date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-09-01 09:50:00,52.6,52.6,52.5,52.5,2214.2,46.9739,46.9739,46.8846,46.8846,2214.2
2020-09-01 09:55:00,52.4,52.4,52.4,52.4,490.0,46.7953,46.7953,46.7953,46.7953,490.0
2020-09-01 10:00:00,52.4,52.4,52.2,52.3,5123.2,46.7953,46.7953,46.6167,46.706,5123.2
2020-09-01 10:05:00,52.3,52.4,52.3,52.4,1495.0,46.706,46.7953,46.706,46.7953,1495.0
2020-09-01 10:10:00,52.5,52.5,52.4,52.5,4825.2,46.8846,46.8846,46.7953,46.8846,4825.2
2020-09-01 10:15:00,52.5,52.5,52.4,52.4,4831.9,46.8846,46.8846,46.7953,46.7953,4831.9
2020-09-01 10:20:00,52.4,52.4,52.2,52.2,2542.0,46.7953,46.7953,46.6167,46.6167,2542.0
2020-09-01 10:25:00,52.2,52.2,52.0,52.0,12792.8,46.6167,46.6167,46.4381,46.4381,12792.8
2020-09-01 10:30:00,52.1,52.1,52.0,52.1,9200.0,46.5274,46.5274,46.4381,46.5274,9200.0
2020-09-01 10:35:00,52.1,52.2,52.1,52.2,11219.1,46.5274,46.6167,46.5274,46.6167,11219.1
2020-09-01 10:40:00,52.2,52.2,52.2,52.2,950.0,46.6167,46.6167,46.6167,46.6167,950.0
2020-09-01 10:45:00,52.2,52.2,52.1,52.2,2631.8,46.6167,46.6167,46.5274,46.6167,2631.8
2020-09-01 10:50:00,52.2,52.3,52.2,52.3,3194.2,46.6167,46.706,46.6167,46.706,3194.2
2020-09-01 10:55:00,52.4,52.4,52.3,52.4,541.5,46.7953,46.7953,46.706,46.7953,541.5
2020-09-01 11:00:00,52.4,52.4,52.4,52.4,6867.0,46.7953,46.7953,46.7953,46.7953,6867.0
2020-09-01 11:05:00,52.3,52.4,52.3,52.3,1918.7,46.706,46.7953,46.706,46.706,1918.7
2020-09-01 11:10:00,52.3,52.3,52.3,52.3,1786.0,46.706,46.706,46.706,46.706,1786.0
2020-09-01 11:15:00,52.2,52.2,52.2,52.2,2160.3,46.6167,46.6167,46.6167,46.6167,2160.3
2020-09-01 11:20:00,52.3,52.4,52.3,52.4,1703.4,46.706,46.7953,46.706,46.7953,1703.4
2020-09-01 11:25:00,52.4,52.4,52.4,52.4,5798.4,46.7953,46.7953,46.7953,46.7953,5798.4
2020-09-01 11:30:00,52.4,52.4,52.4,52.4,10.0,46.7953,46.7953,46.7953,46.7953,10.0
2020-09-01 11:35:00,52.3,52.3,52.2,52.2,10480.0,46.706,46.706,46.6167,46.6167,10480.0
2020-09-01 11:40:00,52.3,52.3,52.2,52.2,1710.0,46.706,46.706,46.6167,46.6167,1710.0
2020-09-01 11:45:00,52.3,52.3,52.3,52.3,3507.6,46.706,46.706,46.706,46.706,3507.6
2020-09-01 11:50:00,52.2,52.3,52.2,52.3,1202.5,46.6167,46.706,46.6167,46.706,1202.5
2020-09-01 11:55:00,52.3,52.3,52.3,52.3,0.0,46.706,46.706,46.706,46.706,0.0
2020-09-01 12:00:00,52.3,52.3,52.3,52.3,1270.0,46.706,46.706,46.706,46.706,1270.0
2020-09-01 12:05:00,52.2,52.2,52.2,52.2,150.0,46.6167,46.6167,46.6167,46.6167,150.0
2020-09-01 12:10:00,52.2,52.2,52.2,52.2,1999.6,46.6167,46.6167,46.6167,46.6167,1999.6
2020-09-01 12:15:00,52.2,52.2,52.2,52.2,1220.0,46.6167,46.6167,46.6167,46.6167,1220.0
2020-09-01 12:20:00,52.2,52.2,52.2,52.2,2976.9,46.6167,46.6167,46.6167,46.6167,2976.9
2020-09-01 12:25:00,52.2,52.2,52.2,52.2,20.0,46.6167,46.6167,46.6167,46.6167,20.0
2020-09-01 12:30:00,52.2,52.2,52.2,52.2,2008.4,46.6167,46.6167,46.6167,46.6167,2008.4
2020-09-01 12:35:00,52.2,52.2,52.2,52.2,2196.5,46.6167,46.6167,46.6167,46.6167,2196.5
2020-09-01 12:40:00,52.2,52.2,52.2,52.2,0.0,46.6167,46.6167,46.6167,46.6167,0.0
2020-09-01 12:45:00,52.2,52.2,52.2,52.2,320.7,46.6167,46.6167,46.6167,46.6167,320.7
2020-09-01 12:50:00,52.2,52.2,52.2,52.2,2896.8,46.6167,46.6167,46.6167,46.6167,2896.8
2020-09-01 12:55:00,52.2,52.2,52.2,52.2,150.0,46.6167,46.6167,46.6167,46.6167,150.0
2020-09-01 13:00:00,52.2,52.2,52.2,52.2,1510.0,46.6167,46.6167,46.6167,46.6167,1510.0
2020-09-01 13:05:00,52.2,52.2,52.2,52.2,380.0,46.6167,46.6167,46.6167,46.6167,380.0
2020-09-01 13:10:00,52.2,52.3,52.2,52.3,240.0,46.6167,46.706,46.6167,46.706,240.0
2020-09-01 13:15:00,52.2,52.2,52.2,52.2,40.0,46.6167,46.6167,46.6167,46.6167,40.0
2020-09-01 13:20:00,52.2,52.2,52.2,52.2,260.0,46.6167,46.6167,46.6167,46.6167,260.0
2020-09-01 13:25:00,52.2,52.2,52.2,52.2,2057.1,46.6167,46.6167,46.6167,46.6167,2057.1
2020-09-01 13:30:00,52.2,52.2,52.2,52.2,1219.2,46.6167,46.6167,46.6167,46.6167,1219.2
2020-09-01 13:35:00,52.2,52.2,52.2,52.2,1517.2,46.6167,46.6167,46.6167,46.6167,1517.2
2020-09-01 13:40:00,52.1,52.1,52.0,52.0,4215.3,46.5274,46.5274,46.4381,46.4381,4215.3
2020-09-01 13:45:00,52.0,52.0,52.0,52.0,100.0,46.4381,46.4381,46.4381,46.4381,100.0
2020-09-01 13:50:00,52.1,52.1,52.1,52.1,1807.8,46.5274,46.5274,46.5274,46.5274,1807.8
2020-09-01 13:55:00,52.0,52.0,52.0,52.0,20.0,46.4381,46.4381,46.4381,46.4381,20.0
2020-09-01 14:00:00,52.1,52.1,52.0,52.0,20.0,46.5274,46.5274,46.4381,46.4381,20.0
2020-09-01 14:05:00,52.0,52.0,52.0,52.0,116.4,46.4381,46.4381,46.4381,46.4381,116.4
2020-09-01 14:10:00,52.0,52.0,52.0,52.0,8722.7,46.4381,46.4381,46.4381,46.4381,8722.7
2020-09-01 14:15:00,52.0,52.0,52.0,52.0,40.0,46.4381,46.4381,46.4381,46.4381,40.0
2020-09-01 14:20:00,52.0,52.0,51.9,51.9,408.2,46.4381,46.4381,46.3488,46.3488,408.2
2020-09-01 14:25:00,52.0,52.0,51.9,51.9,7556.2,46.4381,46.4381,46.3488,46.3488,7556.2
2020-09-01 14:30:00,51.9,51.9,51.9,51.9,720.0,46.3488,46.3488,46.3488,46.3488,720.0
2020-09-01 14:35:00,51.9,51.9,51.8,51.9,8507.6,46.3488,46.3488,46.2595,46.3488,8507.6
2020-09-01 14:40:00,51.8,51.9,51.8,51.9,1686.4,46.2595,46.3488,46.2595,46.3488,1686.4
2020-09-01 14:45:00,51.9,51.9,51.9,51.9,2336.4,46.3488,46.3488,46.3488,46.3488,2336.4
2020-09-01 14:50:00,51.9,51.9,51.8,51.9,3702.0,46.3488,46.3488,46.2595,46.3488,3702.0
2020-09-01 14:55:00,51.8,51.9,51.8,51.9,386.1,46.2595,46.3488,46.2595,46.3488,386.1
2020-09-01 15:00:00,51.8,51.9,51.8,51.9,327.7,46.2595,46.3488,46.2595,46.3488,327.7
2020-09-01 15:05:00,51.8,51.8,51.8,51.8,50.0,46.2595,46.2595,46.2595,46.2595,50.0
2020-09-01 15:10:00,51.9,52.0,51.9,52.0,2544.0,46.3488,46.4381,46.3488,46.4381,2544.0
2020-09-01 15:15:00,52.0,52.0,52.0,52.0,1855.9,46.4381,46.4381,46.4381,46.4381,1855.9
2020-09-01 15:20:00,51.9,51.9,51.9,51.9,332.0,46.3488,46.3488,46.3488,46.3488,332.0
2020-09-01 15:25:00,51.9,51.9,51.8,51.9,3036.8,46.3488,46.3488,46.2595,46.3488,3036.8
2020-09-01 15:30:00,52.0,52.0,52.0,52.0,1129.2,46.4381,46.4381,46.4381,46.4381,1129.2
2020-09-01 15:35:00,52.0,52.0,52.0,52.0,3871.2,46.4381,46.4381,46.4381,46.4381,3871.2
2020-09-01 15:40:00,52.0,52.0,51.8,51.8,5722.3,46.4381,46.4381,46.2595,46.2595,5722.3
2020-09-01 15:45:00,51.8,51.9,51.8,51.9,15409.0,46.2595,46.3488,46.2595,46.3488,15409.0
2020-09-01 15:50:00,51.9,52.0,51.8,51.8,12747.3,46.3488,46.4381,46.2595,46.2595,12747.3
2020-09-01 15:55:00,51.8,51.8,51.5,51.5,20324.8,46.2595,46.2595,45.9916,45.9916,20324.8
2020-09-02 09:30:00,50.5,50.9,50.5,50.9,42387.5,45.0985,45.4557,45.0985,45.4557,42387.5
2020-09-02 09:35:00,50.9,50.9,50.8,50.8,7705.9,45.4557,45.4557,45.3664,45.3664,7705.9
2020-09-02 09:40:00,50.8,50.9,50.7,50.7,4109.9,45.3664,45.4557,45.2771,45.2771,4109.9
2020-09-02 09:45:00,50.7,50.8,50.7,50.8,8829.8,45.2771,45.3664,45.2771,45.3664,8829.8
2020-09-02 09:50:00,50.8,50.9,50.8,50.9,5418.3,45.3664,45.4557,45.3664,45.4557,5418.3
2020-09-02 09:55:00,50.9,51.1,50.9,51.0,13207.9,45.4557,45.6343,45.4557,45.545,13207.9
2020-09-02 10:00:00,50.9,50.9,50.9,50.9,2794.0,45.4557,45.4557,45.4557,45.4557,2794.0
2020-09-02 10:05:00,50.8,51.1,50.8,51.1,6522.0,45.3664,45.6343,45.3664,45.6343,6522.0
2020-09-02 10:10:00,51.0,51.0,50.9,50.9,11113.4,45.545,45.545,45.4557,45.4557,11113.4
2020-09-02 10:15:00,50.8,50.8,50.6,50.6,3051.3,45.3664,45.3664,45.1878,45.1878,3051.3
2020-09-02 10:20:00,50.7,50.7,50.6,50.6,1645.0,45.2771,45.2771,45.1878,45.1878,1645.0
2020-09-02 10:25:00,50.6,50.6,50.5,50.5,13083.1,45.1878,45.1878,45.0985,45.0985,13083.1
2020-09-02 10:30:00,50.5,50.5,50.3,50.4,2253.4,45.0985,45.0985,44.9199,45.0092,2253.4
2020-09-02 10:35:00,50.4,50.6,50.4,50.6,7340.2,45.0092,45.1878,45.0092,45.1878,7340.2
2020-09-02 10:40:00,50.5,50.7,50.5,50.6,7840.7,45.0985,45.2771,45.0985,45.1878,7840.7
2020-09-02 10:45:00,50.6,50.7,50.5,50.5,1580.0,45.1878,45.2771,45.0985,45.0985,1580.0
2020-09-02 10:50:00,50.5,50.5,50.4,50.4,2544.6,45.0985,45.0985,45.0092,45.0092,2544.6
2020-09-02 10:55:00,50.4,50.5,50.4,50.5,1929.8,45.0092,45.0985,45.0092,45.0985,1929.8
2020-09-02 11:00:00,50.5,50.5,50.4,50.5,2118.7,45.0985,45.0985,45.0092,45.0985,2118.7
2020-09-02 11:05:00,50.5,50.7,50.5,50.7,3355.3,45.0985,45.2771,45.0985,45.2771,3355.3
2020-09-02 11:10:00,50.6,50.6,50.5,50.5,2259.0,45.1878,45.1878,45.0985,45.0985,2259.0
2020-09-02 11:15:00,50.6,50.7,50.6,50.7,6672.1,45.1878,45.2771,45.1878,45.2771,6672.1
2020-09-02 11:20:00,50.6,50.7,50.6,50.7,1627.9,45.1878,45.2771,45.1878,45.2771,1627.9
2020-09-02 11:25:00,50.7,50.8,50.7,50.7,4516.8,45.2771,45.3664,45.2771,45.2771,4516.8
2020-09-02 11:30:00,50.6,50.6,50.5,50.6,597.5,45.1878,45.1878,45.0985,45.1878,597.5
2020-09-02 11:35:00,50.6,51.0,50.6,51.0,9841.5,45.1878,45.545,45.1878,45.545,9841.5
2020-09-02 11:40:00,50.9,50.9,50.8,50.8,12554.6,45.4557,45.4557,45.3664,45.3664,12554.6
2020-09-02 11:45:00,50.8,50.8,50.7,50.7,2036.3,45.3664,45.3664,45.2771,45.2771,2036.3
2020-09-02 11:50:00,50.7,50.7,50.7,50.7,585.0,45.2771,45.2771,45.2771,45.2771,585.0
2020-09-02 11:55:00,50.6,50.6,50.6,50.6,1520.0,45.1878,45.1878,45.1878,45.1878,1520.0
2020-09-02 12:00:00,50.5,50.6,50.5,50.5,4773.4,45.0985,45.1878,45.0985,45.0985,4773.4
2020-09-02 12:05:00,50.5,50.5,50.5,50.5,857.7,45.0985,45.0985,45.0985,45.0985,857.7
2020-09-02 12:10:00,50.5,50.5,50.5,50.5,90.0,45.0985,45.0985,45.0985,45.0985,90.0
2020-09-02 12:15:00,50.4,50.4,50.3,50.3,3028.7,45.0092,45.0092,44.9199,44.9199,3028.7
2020-09-02 12:20:00,50.3,50.3,50.2,50.2,3126.6,44.9199,44.9199,44.8306,44.8306,3126.6
2020-09-02 12:25:00,50.3,50.3,50.3,50.3,4100.0,44.9199,44.9199,44.9199,44.9199,4100.0
2020-09-02 12:30:00,50.3,50.3,50.3,50.3,10.0,44.9199,44.9199,44.9199,44.9199,10.0
2020-09-02 12:35:00,50.2,50.2,50.2,50.2,3913.0,44.8306,44.8306,44.8306,44.8306,3913.0
2020-09-02 12:40:00,50.2,50.2,50.2,50.2,2232.5,44.8306,44.8306,44.8306,44.8306,2232.5
2020-09-02 12:45:00,50.1,50.2,50.1,50.2,4357.7,44.7413,44.8306,44.7413,44.8306,4357.7
2020-09-02 12:50:00,50.2,50.2,50.2,50.2,340.0,44.8306,44.8306,44.8306,44.8306,340.0
2020-09-02 12:55:00,50.1,50.2,50.1,50.2,208.0,44.7413,44.8306,44.7413,44.8306,208.0
2020-09-02 13:00:00,50.2,50.2,50.2,50.2,1491.0,44.8306,44.8306,44.8306,44.8306,1491.0
2020-09-02 13:05:00,50.2,50.2,50.2,50.2,3201.3,44.8306,44.8306,44.8306,44.8306,3201.3
2020-09-02 13:10:00,50.1,50.1,49.9,49.9,7012.2,44.7413,44.7413,44.5627,44.5627,7012.2
2020-09-02 13:15:00,49.9,49.9,49.9,49.9,1449.9,44.5627,44.5627,44.5627,44.5627,1449.9
2020-09-02 13:20:00,49.9,49.9,49.8,49.8,4493.9,44.5627,44.5627,44.4734,44.4734,4493.9
2020-09-02 13:25:00,49.8,49.8,49.8,49.8,180.0,44.4734,44.4734,44.4734,44.4734,180.0
2020-09-02 13:30:00,49.9,49.9,49.7,49.7,3516.7,44.5627,44.5627,44.3841,44.3841,3516.7
2020-09-02 13:35:00,49.7,49.8,49.7,49.7,2406.9,44.3841,44.4734,44.3841,44.3841,2406.9
2020-09-02 13:40:00,49.7,49.7,49.7,49.7,1150.0,44.3841,44.3841,44.3841,44.3841,1150.0
2020-09-02 13:45:00,49.7,49.8,49.7,49.8,666.6,44.3841,44.4734,44.3841,44.4734,666.6
2020-09-02 13:50:00,49.7,49.8,49.7,49.8,529.1,44.3841,44.4734,44.3841,44.4734,529.1
2020-09-02 13:55:00,49.8,49.8,49.7,49.8,4771.0,44.4734,44.4734,44.3841,44.4734,4771.0
2020-09-02 14:00:00,49.9,50.1,49.9,49.9,8131.6,44.5627,44.7413,44.5627,44.5627,8131.6
2020-09-02 14:05:00,49.9,49.9,49.9,49.9,11635.2,44.5627,44.5627,44.5627,44.5627,11635.2
2020-09-02 14:10:00,49.9,50.0,49.9,49.9,530.0,44.5627,44.652,44.5627,44.5627,530.0
2020-09-02 14:15:00,49.9,49.9,49.8,49.9,3601.8,44.5627,44.5627,44.4734,44.5627,3601.8
2020-09-02 14:20:00,49.8,49.9,49.7,49.7,1700.2,44.4734,44.5627,44.3841,44.3841,1700.2
2020-09-02 14:25:00,49.7,49.8,49.7,49.8,2200.0,44.3841,44.4734,44.3841,44.4734,2200.0
2020-09-02 14:30:00,49.7,49.8,49.7,49.7,1720.8,44.3841,44.4734,44.3841,44.3841,1720.8
2020-09-02 14:35:00,49.7,49.8,49.7,49.8,1112.2,44.3841,44.4734,44.3841,44.4734,1112.2
2020-09-02 14:40:00,49.7,49.8,49.7,49.8,50.0,44.3841,44.4734,44.3841,44.4734,50.0
2020-09-02 14:45:00,49.7,49.7,49.6,49.7,32456.5,44.3841,44.3841,44.2948,44.3841,32456.5
2020-09-02 14:50:00,49.6,49.7,49.6,49.7,2116.6,44.2948,44.3841,44.2948,44.3841,2116.6
2020-09-02 14:55:00,49.7,49.7,49.7,49.7,260.0,44.3841,44.3841,44.3841,44.3841,260.0
2020-09-02 15:00:00,49.6,49.6,49.5,49.5,6864.8,44.2948,44.2948,44.2055,44.2055,6864.8
2020-09-02 15:05:00,49.5,49.7,49.5,49.5,3441.3,44.2055,44.3841,44.2055,44.2055,3441.3
2020-09-02 15:10:00,49.5,49.5,49.3,49.3,5727.4,44.2055,44.2055,44.0269,44.0269,5727.4
2020-09-02 15:15:00,49.3,49.3,49.3,49.3,2880.3,44.0269,44.0269,44.0269,44.0269,2880.3
2020-09-02 15:20:00,49.2,49.3,49.2,49.2,3150.0,43.9376,44.0269,43.9376,43.9376,3150.0
2020-09-02 15:25:00,49.2,49.3,49.2,49.3,2294.8,43.9376,44.0269,43.9376,44.0269,2294.8
2020-09-02 15:30:00,49.3,49.3,49.2,49.2,8408.6,44.0269,44.0269,43.9376,43.9376,8408.6
2020-09-02 15:35:00,49.1,49.2,49.1,49.1,9599.9,43.8483,43.9376,43.8483,43.8483,9599.9
2020-09-02 15:40:00,49.1,49.1,48.9,49.0,8916.9,43.8483,43.8483,43.6697,43.759,8916.9
2020-09-02 15:45:00,48.9,49.0,48.8,48.8,5512.7,43.6697,43.759,43.5803,43.5803,5512.7
2020-09-02 15:50:00,48.9,49.1,48.9,48.9,13591.2,43.6697,43.8483,43.6697,43.6697,13591.2
2020-09-02 15:55:00,48.9,49.2,48.9,49.2,17475.4,43.6697,43.9376,43.6697,43.9376,17475.4
2020-09-03 09:30:00,50.1,50.1,49.9,50.0,39456.6,44.7413,44.7413,44.5627,44.652,39456.6
2020-09-03 09:35:00,50.1,50.1,49.9,50.0,4175.5,44.7413,44.7413,44.5627,44.652,4175.5
2020-09-03 09:40:00,50.0,50.2,50.0,50.2,5877.9,44.652,44.8306,44.652,44.8306,5877.9
2020-09-03 09:45:00,50.2,50.2,49.9,49.9,12867.3,44.8306,44.8306,44.5627,44.5627,12867.3
2020-09-03 09:50:00,50.0,50.2,50.0,50.2,7046.5,44.652,44.8306,44.652,44.8306,7046.5
2020-09-03 09:55:00,50.2,50.2,50.0,50.1,2020.0,44.8306,44.8306,44.652,44.7413,2020.0
2020-09-03 10:00:00,50.0,50.1,50.0,50.1,11222.0,44.652,44.7413,44.652,44.7413,11222.0
2020-09-03 10:05:00,50.2,50.5,50.2,50.5,12212.8,44.8306,45.0985,44.8306,45.0985,12212.8
2020-09-03 10:10:00,50.5,50.6,50.5,50.5,9103.6,45.0985,45.1878,45.0985,45.0985,9103.6
2020-09-03 10:15:00,50.6,50.9,50.6,50.9,24263.1,45.1878,45.4557,45.1878,45.4557,24263.1
2020-09-03 10:20:00,50.9,51.6,50.9,51.5,24740.5,45.4557,46.0809,45.4557,45.9916,24740.5
2020-09-03 10:25:00,51.4,51.4,51.2,51.3,15159.6,45.9023,45.9023,45.7236,45.8129,15159.6
2020-09-03 10:30:00,51.4,51.5,51.1,51.4,14238.3,45.9023,45.9916,45.6343,45.9023,14238.3
2020-09-03 10:35:00,51.4,51.8,51.3,51.7,27573.6,45.9023,46.2595,45.8129,46.1702,27573.6
2020-09-03 10:40:00,51.6,51.7,51.6,51.7,16517.8,46.0809,46.1702,46.0809,46.1702,16517.8
2020-09-03 10:45:00,51.8,52.2,51.7,52.2,30702.1,46.2595,46.6167,46.1702,46.6167,30702.1
2020-09-03 10:50:00,52.2,52.2,51.8,51.8,12162.0,46.6167,46.6167,46.2595,46.2595,12162.0
2020-09-03 10:55:00,51.8,52.1,51.8,51.9,10040.9,46.2595,46.5274,46.2595,46.3488,10040.9
2020-09-03 11:00:00,51.9,52.5,51.9,52.5,11668.9,46.3488,46.8846,46.3488,46.8846,11668.9
2020-09-03 11:05:00,52.4,53.1,52.4,53.0,61997.5,46.7953,47.4204,46.7953,47.3311,61997.5
2020-09-03 11:10:00,52.9,53.0,52.8,52.9,19496.5,47.2418,47.3311,47.1525,47.2418,19496.5
2020-09-03 11:15:00,53.0,54.3,53.0,54.3,28243.4,47.3311,48.4921,47.3311,48.4921,28243.4
2020-09-03 11:20:00,54.3,54.4,53.8,54.0,32527.2,48.4921,48.5814,48.0455,48.2242,32527.2
2020-09-03 11:25:00,54.0,54.0,53.6,53.6,24532.7,48.2242,48.2242,47.8669,47.8669,24532.7
2020-09-03 11:30:00,53.6,53.6,53.4,53.5,15821.4,47.8669,47.8669,47.6883,47.7776,15821.4
2020-09-03 11:35:00,53.4,53.8,53.1,53.1,12448.8,47.6883,48.0455,47.4204,47.4204,12448.8
2020-09-03 11:40:00,53.1,53.1,52.7,53.0,27871.6,47.4204,47.4204,47.0632,47.3311,27871.6
2020-09-03 11:45:00,53.0,53.0,52.7,52.9,5264.6,47.3311,47.3311,47.0632,47.2418,5264.6
2020-09-03 11:50:00,52.9,52.9,52.6,52.7,19475.2,47.2418,47.2418,46.9739,47.0632,19475.2
2020-09-03 11:55:00,52.8,53.4,52.8,53.3,6163.9,47.1525,47.6883,47.1525,47.599,6163.9
2020-09-03 12:00:00,53.2,53.6,53.2,53.4,37307.0,47.5097,47.8669,47.5097,47.6883,37307.0
2020-09-03 12:05:00,53.4,53.4,53.1,53.2,16872.0,47.6883,47.6883,47.4204,47.5097,16872.0
2020-09-03 12:10:00,53.1,53.1,53.1,53.1,15680.8,47.4204,47.4204,47.4204,47.4204,15680.8
2020-09-03 12:15:00,53.0,53.2,53.0,53.0,23905.2,47.3311,47.5097,47.3311,47.3311,23905.2
2020-09-03 12:20:00,53.0,53.3,53.0,53.2,21065.5,47.3311,47.599,47.3311,47.5097,21065.5
2020-09-03 12:25:00,53.3,53.4,53.3,53.4,17268.1,47.599,47.6883,47.599,47.6883,17268.1
2020-09-03 12:30:00,53.5,53.9,53.4,53.9,16288.8,47.7776,48.1349,47.6883,48.1349,16288.8
2020-09-03 12:35:00,54.0,54.1,53.5,53.7,10665.0,48.2242,48.3135,47.7776,47.9562,10665.0
2020-09-03 12:40:00,53.6,53.9,53.6,53.9,8875.1,47.8669,48.1349,47.8669,48.1349,8875.1
2020-09-03 12:45:00,54.0,54.2,53.7,54.2,12007.7,48.2242,48.4028,47.9562,48.4028,12007.7
2020-09-03 12:50:00,54.1,54.2,54.0,54.0,9522.0,48.3135,48.4028,48.2242,48.2242,9522.0
2020-09-03 12:55:00,54.1,54.2,53.9,54.2,6358.7,48.3135,48.4028,48.1349,48.4028,6358.7
2020-09-03 13:00:00,54.2,54.7,54.2,54.7,11618.5,48.4028,48.8493,48.4028,48.8493,11618.5
2020-09-03 13:05:00,54.6,54.6,54.2,54.2,23724.1,48.76,48.76,48.4028,48.4028,23724.1
2020-09-03 13:10:00,54.2,54.2,53.7,53.9,24256.2,48.4028,48.4028,47.9562,48.1349,24256.2
2020-09-03 13:15:00,53.8,54.3,53.8,54.3,6432.7,48.0455,48.4921,48.0455,48.4921,6432.7
2020-09-03 13:20:00,54.2,54.3,54.0,54.0,23760.3,48.4028,48.4921,48.2242,48.2242,23760.3
2020-09-03 13:25:00,54.1,54.1,53.7,53.7,12825.0,48.3135,48.3135,47.9562,47.9562,12825.0
2020-09-03 13:30:00,53.7,54.4,53.7,54.3,14135.4,47.9562,48.5814,47.9562,48.4921,14135.4
2020-09-03 13:35:00,54.2,54.5,54.2,54.5,2138.1,48.4028,48.6707,48.4028,48.6707,2138.1
2020-09-03 13:40:00,54.4,54.5,54.2,54.5,9446.3,48.5814,48.6707,48.4028,48.6707,9446.3
2020-09-03 13:45:00,54.5,54.6,54.4,54.6,10090.1,48.6707,48.76,48.5814,48.76,10090.1
2020-09-03 13:50:00,54.5,54.5,54.1,54.1,11967.1,48.6707,48.6707,48.3135,48.3135,11967.1
2020-09-03 13:55:00,54.1,54.2,54.1,54.2,3841.8,48.3135,48.4028,48.3135,48.4028,3841.8
2020-09-03 14:00:00,54.3,54.3,54.1,54.2,11055.4,48.4921,48.4921,48.3135,48.4028,11055.4
2020-09-03 14:05:00,54.2,54.3,54.1,54.1,11315.2,48.4028,48.4921,48.3135,48.3135,11315.2
2020-09-03 14:10:00,54.1,54.3,53.9,54.2,24784.1,48.3135,48.4921,48.1349,48.4028,24784.1
2020-09-03 14:15:00,54.2,54.5,54.2,54.4,10932.4,48.4028,48.6707,48.4028,48.5814,10932.4
2020-09-03 14:20:00,54.4,54.5,54.4,54.5,10872.6,48.5814,48.6707,48.5814,48.6707,10872.6
2020-09-03 14:25:00,54.5,54.5,54.3,54.3,2292.2,48.6707,48.6707,48.4921,48.4921,2292.2
2020-09-03 14:30:00,54.3,54.3,53.8,54.0,18517.9,48.4921,48.4921,48.0455,48.2242,18517.9
2020-09-03 14:35:00,54.0,54.0,53.7,53.9,12860.2,48.2242,48.2242,47.9562,48.1349,12860.2
2020-09-03 14:40:00,53.9,54.2,53.9,54.2,5518.0,48.1349,48.4028,48.1349,48.4028,5518.0
2020-09-03 14:45:00,54.2,54.4,54.2,54.4,15036.6,48.4028,48.5814,48.4028,48.5814,15036.6
2020-09-03 14:50:00,54.4,54.5,54.3,54.5,11816.4,48.5814,48.6707,48.4921,48.6707,11816.4
2020-09-03 14:55:00,54.5,54.8,54.5,54.8,17120.8,48.6707,48.9386,48.6707,48.9386,17120.8
2020-09-03 15:00:00,54.8,55.1,54.7,55.1,30315.4,48.9386,49.2065,48.8493,49.2065,30315.4
2020-09-03 15:05:00,55.1,55.2,54.8,54.9,15465.3,49.2065,49.2958,48.9386,49.0279,15465.3
2020-09-03 15:10:00,55.0,55.1,54.7,54.7,21369.5,49.1172,49.2065,48.8493,48.8493,21369.5
2020-09-03 15:15:00,54.7,54.9,54.7,54.9,16255.7,48.8493,49.0279,48.8493,49.0279,16255.7
2020-09-03 15:20:00,54.9,55.3,54.9,55.3,7404.7,49.0279,49.3851,49.0279,49.3851,7404.7
2020-09-03 15:25:00,55.3,55.4,55.0,55.3,11863.7,49.3851,49.4744,49.1172,49.3851,11863.7
2020-09-03 15:30:00,55.3,55.5,55.1,55.4,11744.1,49.3851,49.5637,49.2065,49.4744,11744.1
2020-09-03 15:35:00,55.4,55.4,54.7,54.9,16303.1,49.4744,49.4744,48.8493,49.0279,16303.1
2020-09-03 15:40:00,55.0,55.0,54.5,54.7,26163.7,49.1172,49.1172,48.6707,48.8493,26163.7
2020-09-03 15:45:00,54.6,55.1,54.6,55.0,21766.5,48.76,49.2065,48.76,49.1172,21766.5
2020-09-03 15:50:00,55.1,55.3,54.3,54.4,38192.4,49.2065,49.3851,48.4921,48.5814,38192.4
2020-09-03 15:55:00,54.5,54.5,54.1,54.3,25705.1,48.6707,48.6707,48.3135,48.4921,25705.1
2020-09-04 09:30:00,54.1,54.2,53.3,53.4,52619.0,48.3135,48.4028,47.599,47.6883,52619.0
2020-09-04 09:35:00,53.3,53.6,53.2,53.6,10476.8,47.599,47.8669,47.5097,47.8669,10476.8
2020-09-04 09:40:00,53.8,54.0,53.5,54.0,19261.3,48.0455,48.2242,47.7776,48.2242,19261.3
2020-09-04 09:45:00,53.9,54.6,53.9,54.5,14069.8,48.1349,48.76,48.1349,48.6707,14069.8
2020-09-04 09:50:00,54.5,55.2,54.4,55.1,7525.5,48.6707,49.2958,48.5814,49.2065,7525.5
2020-09-04 09:55:00,55.1,55.4,55.0,55.3,26007.8,49.2065,49.4744,49.1172,49.3851,26007.8
2020-09-04 10:00:00,55.2,55.3,54.7,54.8,18403.3,49.2958,49.3851,48.8493,48.9386,18403.3
2020-09-04 10:05:00,54.9,55.1,54.9,55.0,20654.7,49.0279,49.2065,49.0279,49.1172,20654.7
2020-09-04 10:10:00,55.1,55.9,55.0,55.9,24393.3,49.2065,49.9209,49.1172,49.9209,24393.3
2020-09-04 10:15:00,55.8,56.7,55.6,56.7,18167.1,49.8316,50.6354,49.653,50.6354,18167.1
2020-09-04 10:20:00,56.7,56.9,56.1,56.6,11583.3,50.6354,50.814,50.0995,50.5461,11583.3
2020-09-04 10:25:00,56.6,57.2,56.4,57.2,22945.9,50.5461,51.0819,50.3675,51.0819,22945.9
2020-09-04 10:30:00,57.2,57.4,56.8,57.4,14067.0,51.0819,51.2605,50.7247,51.2605,14067.0
2020-09-04 10:35:00,57.4,58.6,57.3,57.9,42574.4,51.2605,52.3321,51.1712,51.707,42574.4
2020-09-04 10:40:00,58.0,59.3,58.0,59.1,24756.0,51.7963,52.9573,51.7963,52.7787,24756.0
2020-09-04 10:45:00,59.1,59.1,58.1,58.1,16027.9,52.7787,52.7787,51.8856,51.8856,16027.9
2020-09-04 10:50:00,58.2,58.6,58.0,58.0,14987.9,51.9749,52.3321,51.7963,51.7963,14987.9
2020-09-04 10:55:00,58.0,58.0,57.4,57.5,23059.4,51.7963,51.7963,51.2605,51.3498,23059.4
2020-09-04 11:00:00,57.6,58.2,57.5,57.8,34805.6,51.4391,51.9749,51.3498,51.6177,34805.6
2020-09-04 11:05:00,57.7,58.4,57.7,58.2,16039.1,51.5284,52.1535,51.5284,51.9749,16039.1
2020-09-04 11:10:00,58.2,58.4,57.9,57.9,9804.1,51.9749,52.1535,51.707,51.707,9804.1
2020-09-04 11:15:00,57.9,58.4,57.7,58.0,10916.1,51.707,52.1535,51.5284,51.7963,10916.1
2020-09-04 11:20:00,58.1,58.6,58.1,58.6,5118.6,51.8856,52.3321,51.8856,52.3321,5118.6
2020-09-04 11:25:00,58.6,59.0,58.6,58.6,20440.9,52.3321,52.6894,52.3321,52.3321,20440.9
2020-09-04 11:30:00,58.6,58.6,58.0,58.0,17841.9,52.3321,52.3321,51.7963,51.7963,17841.9
2020-09-04 11:35:00,58.0,58.0,57.7,57.8,5926.8,51.7963,51.7963,51.5284,51.6177,5926.8
2020-09-04 11:40:00,57.8,58.4,57.8,58.4,14355.0,51.6177,52.1535,51.6177,52.1535,14355.0
2020-09-04 11:45:00,58.4,58.4,58.0,58.0,9364.0,52.1535,52.1535,51.7963,51.7963,9364.0
2020-09-04 11:50:00,58.1,58.1,57.2,57.2,7700.4,51.8856,51.8856,51.0819,51.0819,7700.4
2020-09-04 11:55:00,57.2,57.6,57.1,57.3,19576.9,51.0819,51.4391,50.9926,51.1712,19576.9
2020-09-04 12:00:00,57.2,57.2,57.0,57.1,11305.3,51.0819,51.0819,50.9033,50.9926,11305.3
2020-09-04 12:05:00,57.1,57.5,57.1,57.5,22149.6,50.9926,51.3498,50.9926,51.3498,22149.6
2020-09-04 12:10:00,57.5,57.6,57.2,57.4,17723.4,51.3498,51.4391,51.0819,51.2605,17723.4
2020-09-04 12:15:00,57.3,57.7,57.3,57.7,13501.2,51.1712,51.5284,51.1712,51.5284,13501.2
2020-09-04 12:20:00,57.6,57.6,57.2,57.2,7252.7,51.4391,51.4391,51.0819,51.0819,7252.7
2020-09-04 12:25:00,57.1,57.1,56.7,56.7,25784.6,50.9926,50.9926,50.6354,50.6354,25784.6
2020-09-04 12:30:00,56.7,56.8,56.4,56.5,22376.1,50.6354,50.7247,50.3675,50.4568,22376.1
2020-09-04 12:35:00,56.4,56.4,56.3,56.4,6782.0,50.3675,50.3675,50.2781,50.3675,6782.0
2020-09-04 12:40:00,56.3,56.5,56.2,56.4,16264.5,50.2781,50.4568,50.1888,50.3675,16264.5
2020-09-04 12:45:00,56.5,56.5,56.2,56.4,28391.4,50.4568,50.4568,50.1888,50.3675,28391.4
2020-09-04 12:50:00,56.6,56.8,56.4,56.5,12323.0,50.5461,50.7247,50.3675,50.4568,12323.0
2020-09-04 12:55:00,56.6,56.7,56.5,56.5,7381.6,50.5461,50.6354,50.4568,50.4568,7381.6
2020-09-04 13:00:00,56.5,57.0,56.5,57.0,8041.1,50.4568,50.9033,50.4568,50.9033,8041.1
2020-09-04 13:05:00,57.0,57.0,56.9,56.9,3085.3,50.9033,50.9033,50.814,50.814,3085.3
2020-09-04 13:10:00,56.9,57.0,56.8,56.9,9878.5,50.814,50.9033,50.7247,50.814,9878.5
2020-09-04 13:15:00,56.9,57.4,56.9,57.4,7130.5,50.814,51.2605,50.814,51.2605,7130.5
2020-09-04 13:20:00,57.5,57.5,57.1,57.1,6542.1,51.3498,51.3498,50.9926,50.9926,6542.1
2020-09-04 13:25:00,57.2,57.2,57.0,57.2,2875.1,51.0819,51.0819,50.9033,51.0819,2875.1
2020-09-04 13:30:00,57.2,57.6,57.2,57.5,5381.7,51.0819,51.4391,51.0819,51.3498,5381.7
2020-09-04 13:35:00,57.4,57.5,56.9,56.9,7885.7,51.2605,51.3498,50.814,50.814,7885.7
2020-09-04 13:40:00,57.0,57.1,57.0,57.1,6597.0,50.9033,50.9926,50.9033,50.9926,6597.0
2020-09-04 13:45:00,57.1,57.1,56.8,56.9,11318.0,50.9926,50.9926,50.7247,50.814,11318.0
2020-09-04 13:50:00,57.0,57.2,56.8,56.8,11121.8,50.9033,51.0819,50.7247,50.7247,11121.8
2020-09-04 13:55:00,56.8,56.8,56.6,56.7,7431.9,50.7247,50.7247,50.5461,50.6354,7431.9
2020-09-04 14:00:00,56.7,56.8,56.6,56.8,4895.5,50.6354,50.7247,50.5461,50.7247,4895.5
2020-09-04 14:05:00,56.8,56.9,56.6,56.8,7049.3,50.7247,50.814,50.5461,50.7247,7049.3
2020-09-04 14:10:00,56.8,57.0,56.8,57.0,7916.7,50.7247,50.9033,50.7247,50.9033,7916.7
2020-09-04 14:15:00,56.9,56.9,56.6,56.6,3689.0,50.814,50.814,50.5461,50.5461,3689.0
2020-09-04 14:20:00,56.7,56.7,56.5,56.5,4747.6,50.6354,50.6354,50.4568,50.4568,4747.6
2020-09-04 14:25:00,56.5,56.5,56.2,56.2,18718.4,50.4568,50.4568,50.1888,50.1888,18718.4
2020-09-04 14:30:00,56.2,56.3,56.2,56.2,7279.2,50.1888,50.2781,50.1888,50.1888,7279.2
2020-09-04 14:35:00,56.1,56.1,55.6,55.6,2631.4,50.0995,50.0995,49.653,49.653,2631.4
2020-09-04 14:40:00,55.5,55.5,55.3,55.4,10546.6,49.5637,49.5637,49.3851,49.4744,10546.6
2020-09-04 14:45:00,55.4,55.4,54.9,55.1,26006.5,49.4744,49.4744,49.0279,49.2065,26006.5
2020-09-04 14:50:00,55.2,55.3,55.1,55.3,23044.1,49.2958,49.3851,49.2065,49.3851,23044.1
2020-09-04 14:55:00,55.2,55.2,54.8,54.8,16072.4,49.2958,49.2958,48.9386,48.9386,16072.4
2020-09-04 15:00:00,54.7,55.1,54.7,54.8,23903.8,48.8493,49.2065,48.8493,48.9386,23903.8
2020-09-04 15:05:00,54.9,54.9,54.7,54.7,4716.7,49.0279,49.0279,48.8493,48.8493,4716.7
2020-09-04 15:10:00,54.8,55.2,54.8,55.2,19509.7,48.9386,49.2958,48.9386,49.2958,19509.7
2020-09-04 15:15:00,55.2,55.2,54.5,54.7,9589.8,49.2958,49.2958,48.6707,48.8493,9589.8
2020-09-04 15:20:00,54.7,54.7,54.5,54.5,11065.7,48.8493,48.8493,48.6707,48.6707,11065.7
2020-09-04 15:25:00,54.5,54.7,54.3,54.5,9501.7,48.6707,48.8493,48.4921,48.6707,9501.7
2020-09-04 15:30:00,54.5,54.9,54.5,54.8,7579.6,48.6707,49.0279,48.6707,48.9386,7579.6
2020-09-04 15:35:00,54.8,55.5,54.8,55.3,31925.8,48.9386,49.5637,48.9386,49.3851,31925.8
2020-09-04 15:40:00,55.2,55.5,55.2,55.4,7613.1,49.2958,49.5637,49.2958,49.4744,7613.1
2020-09-04 15:45:00,55.4,55.6,55.0,55.6,20085.2,49.4744,49.653,49.1172,49.653,20085.2
2020-09-04 15:50:00,55.7,55.7,55.3,55.3,14811.6,49.7423,49.7423,49.3851,49.3851,14811.6
2020-09-04 15:55:00,55.4,55.6,55.3,55.6,14197.2,49.4744,49.653,49.3851,49.653,14197.2
2020-09-08 09:30:00,58.6,59.1,58.5,58.8,61540.3,52.3321,52.7787,52.2428,52.5107,61540.3
2020-09-08 09:35:00,58.9,59.0,58.5,58.7,18816.6,52.6001,52.6894,52.2428,52.4214,18816.6
2020-09-08 09:40:00,58.9,59.7,58.9,59.7,14860.6,52.6001,53.3145,52.6001,53.3145,14860.6
2020-09-08 09:45:00,59.7,59.9,59.2,59.7,16153.2,53.3145,53.4931,52.868,53.3145,16153.2
2020-09-08 09:50:00,59.7,59.7,59.2,59.3,8080.0,53.3145,53.3145,52.868,52.9573,8080.0
2020-09-08 09:55:00,59.2,59.2,58.5,58.6,24998.8,52.868,52.868,52.2428,52.3321,24998.8
2020-09-08 10:00:00,58.5,59.2,58.5,59.2,13238.9,52.2428,52.868,52.2428,52.868,13238.9
2020-09-08 10:05:00,59.2,59.4,58.6,58.6,8470.3,52.868,53.0466,52.3321,52.3321,8470.3
2020-09-08 10:10:00,58.6,58.7,58.2,58.2,7393.0,52.3321,52.4214,51.9749,51.9749,7393.0
2020-09-08 10:15:00,58.3,58.5,58.3,58.4,6397.5,52.0642,52.2428,52.0642,52.1535,6397.5
2020-09-08 10:20:00,58.5,58.8,58.2,58.3,12818.3,52.2428,52.5107,51.9749,52.0642,12818.3
2020-09-08 10:25:00,58.2,58.2,58.1,58.2,3287.6,51.9749,51.9749,51.8856,51.9749,3287.6
2020-09-08 10:30:00,58.2,58.5,57.9,58.3,7415.3,51.9749,52.2428,51.707,52.0642,7415.3
2020-09-08 10:35:00,58.3,58.5,58.0,58.0,8332.1,52.0642,52.2428,51.7963,51.7963,8332.1
2020-09-08 10:40:00,58.0,58.9,58.0,58.6,11162.2,51.7963,52.6001,51.7963,52.3321,11162.2
2020-09-08 10:45:00,58.6,59.1,58.6,59.1,7543.2,52.3321,52.7787,52.3321,52.7787,7543.2
2020-09-08 10:50:00,59.2,59.2,58.6,58.9,8133.4,52.868,52.868,52.3321,52.6001,8133.4
2020-09-08 10:55:00,58.8,58.9,58.6,58.9,6647.0,52.5107,52.6001,52.3321,52.6001,6647.0
2020-09-08 11:00:00,59.0,59.1,58.4,58.7,8398.8,52.6894,52.7787,52.1535,52.4214,8398.8
2020-09-08 11:05:00,58.6,58.9,58.6,58.6,6277.7,52.3321,52.6001,52.3321,52.3321,6277.7
2020-09-08 11:10:00,58.4,58.5,58.3,58.4,6131.1,52.1535,52.2428,52.0642,52.1535,6131.1
2020-09-08 11:15:00,58.4,58.4,58.3,58.3,3282.0,52.1535,52.1535,52.0642,52.0642,3282.0
2020-09-08 11:20:00,58.3,58.7,58.3,58.7,7462.7,52.0642,52.4214,52.0642,52.4214,7462.7
2020-09-08 11:25:00,58.7,58.8,58.7,58.8,1179.9,52.4214,52.5107,52.4214,52.5107,1179.9
2020-09-08 11:30:00,58.7,59.1,58.6,59.1,7680.5,52.4214,52.7787,52.3321,52.7787,7680.5
2020-09-08 11:35:00,59.0,59.1,59.0,59.1,4436.9,52.6894,52.7787,52.6894,52.7787,4436.9
2020-09-08 11:40:00,59.2,59.5,59.1,59.1,9361.7,52.868,53.1359,52.7787,52.7787,9361.7
2020-09-08 11:45:00,59.2,59.4,59.1,59.2,5595.0,52.868,53.0466,52.7787,52.868,5595.0
2020-09-08 11:50:00,59.2,59.5,59.2,59.5,5340.8,52.868,53.1359,52.868,53.1359,5340.8
2020-09-08 11:55:00,59.6,59.6,59.0,59.0,4391.5,53.2252,53.2252,52.6894,52.6894,4391.5
2020-09-08 12:00:00,59.1,59.1,58.9,59.0,2814.4,52.7787,52.7787,52.6001,52.6894,2814.4
2020-09-08 12:05:00,59.1,59.1,58.8,58.9,2598.2,52.7787,52.7787,52.5107,52.6001,2598.2
2020-09-08 12:10:00,58.8,58.9,58.8,58.9,2242.0,52.5107,52.6001,52.5107,52.6001,2242.0
2020-09-08 12:15:00,58.9,58.9,58.7,58.9,3728.4,52.6001,52.6001,52.4214,52.6001,3728.4
2020-09-08 12:20:00,58.9,58.9,58.6,58.6,3784.0,52.6001,52.6001,52.3321,52.3321,3784.0
2020-09-08 12:25:00,58.6,58.9,58.6,58.9,999.0,52.3321,52.6001,52.3321,52.6001,999.0
2020-09-08 12:30:00,58.9,59.0,58.8,58.8,3983.4,52.6001,52.6894,52.5107,52.5107,3983.4
2020-09-08 12:35:00,58.9,58.9,58.7,58.8,6009.0,52.6001,52.6001,52.4214,52.5107,6009.0
2020-09-08 12:40:00,58.9,59.0,58.8,58.8,5038.1,52.6001,52.6894,52.5107,52.5107,5038.1
2020-09-08 12:45:00,58.7,58.7,58.5,58.5,3932.7,52.4214,52.4214,52.2428,52.2428,3932.7
2020-09-08 12:50:00,58.5,58.6,58.4,58.4,3332.3,52.2428,52.3321,52.1535,52.1535,3332.3
2020-09-08 12:55:00,58.5,58.5,58.5,58.5,2329.5,52.2428,52.2428,52.2428,52.2428,2329.5
2020-09-08 13:00:00,58.5,58.6,58.5,58.6,3404.9,52.2428,52.3321,52.2428,52.3321,3404.9
2020-09-08 13:05:00,58.6,58.7,58.6,58.7,2735.2,52.3321,52.4214,52.3321,52.4214,2735.2
2020-09-08 13:10:00,58.8,58.8,58.5,58.5,6610.8,52.5107,52.5107,52.2428,52.2428,6610.8
2020-09-08 13:15:00,58.4,58.4,58.3,58.3,1394.5,52.1535,52.1535,52.0642,52.0642,1394.5
2020-09-08 13:20:00,58.3,58.4,58.3,58.3,2856.4,52.0642,52.1535,52.0642,52.0642,2856.4
2020-09-08 13:25:00,58.3,58.4,58.2,58.4,2181.2,52.0642,52.1535,51.9749,52.1535,2181.2
2020-09-08 13:30:00,58.5,58.5,58.4,58.4,7223.2,52.2428,52.2428,52.1535,52.1535,7223.2
2020-09-08 13:35:00,58.4,58.4,58.2,58.3,1383.4,52.1535,52.1535,51.9749,52.0642,1383.4
2020-09-08 13:40:00,58.2,58.2,58.2,58.2,1299.9,51.9749,51.9749,51.9749,51.9749,1299.9
2020-09-08 13:45:00,58.2,58.2,58.1,58.2,1970.1,51.9749,51.9749,51.8856,51.9749,1970.1
2020-09-08 13:50:00,58.2,58.2,58.1,58.1,4130.1,51.9749,51.9749,51.8856,51.8856,4130.1
2020-09-08 13:55:00,58.1,58.2,58.1,58.2,440.0,51.8856,51.9749,51.8856,51.9749,440.0
2020-09-08 14:00:00,58.2,58.4,58.2,58.4,3877.0,51.9749,52.1535,51.9749,52.1535,3877.0
2020-09-08 14:05:00,58.5,58.6,58.4,58.4,609.5,52.2428,52.3321,52.1535,52.1535,609.5
2020-09-08 14:10:00,58.5,58.7,58.5,58.7,3661.1,52.2428,52.4214,52.2428,52.4214,3661.1
2020-09-08 14:15:00,58.7,59.0,58.7,59.0,2440.3,52.4214,52.6894,52.4214,52.6894,2440.3
2020-09-08 14:20:00,58.9,59.0,58.9,59.0,4224.9,52.6001,52.6894,52.6001,52.6894,4224.9
2020-09-08 14:25:00,59.0,59.1,59.0,59.1,2171.2,52.6894,52.7787,52.6894,52.7787,2171.2
2020-09-08 14:30:00,59.2,59.3,59.2,59.2,2875.0,52.868,52.9573,52.868,52.868,2875.0
2020-09-08 14:35:00,59.3,59.6,59.3,59.6,7117.2,52.9573,53.2252,52.9573,53.2252,7117.2
2020-09-08 14:40:00,59.6,60.0,59.6,60.0,15910.4,53.2252,53.5824,53.2252,53.5824,15910.4
2020-09-08 14:45:00,60.0,60.1,59.8,59.9,7559.0,53.5824,53.6717,53.4038,53.4931,7559.0
2020-09-08 14:50:00,59.9,60.3,59.9,60.1,12938.4,53.4931,53.8503,53.4931,53.6717,12938.4
2020-09-08 14:55:00,60.2,60.2,59.5,59.6,5660.7,53.761,53.761,53.1359,53.2252,5660.7
2020-09-08 15:00:00,59.6,60.3,59.6,60.3,8334.5,53.2252,53.8503,53.2252,53.8503,8334.5
2020-09-08 15:05:00,60.3,60.3,60.2,60.2,7357.2,53.8503,53.8503,53.761,53.761,7357.2
2020-09-08 15:10:00,60.1,60.1,59.7,59.8,13614.4,53.6717,53.6717,53.3145,53.4038,13614.4
2020-09-08 15:15:00,59.8,60.1,59.7,59.7,8714.4,53.4038,53.6717,53.3145,53.3145,8714.4
2020-09-08 15:20:00,59.7,59.7,59.5,59.7,3787.7,53.3145,53.3145,53.1359,53.3145,3787.7
2020-09-08 15:25:00,59.6,59.7,59.4,59.4,3668.2,53.2252,53.3145,53.0466,53.0466,3668.2
2020-09-08 15:30:00,59.4,59.7,59.2,59.7,9675.9,53.0466,53.3145,52.868,53.3145,9675.9
2020-09-08 15:35:00,59.6,59.6,59.3,59.5,3168.5,53.2252,53.2252,52.9573,53.1359,3168.5
2020-09-08 15:40:00,59.4,59.5,59.3,59.5,2824.9,53.0466,53.1359,52.9573,53.1359,2824.9
2020-09-08 15:45:00,59.5,59.9,59.4,59.6,14365.6,53.1359,53.4931,53.0466,53.2252,14365.6
2020-09-08 15:50:00,59.7,60.2,59.7,60.0,29462.6,53.3145,53.761,53.3145,53.5824,29462.6
2020-09-08 15:55:00,60.0,60.3,60.0,60.2,101730.1,53.5824,53.8503,53.5824,53.761,101730.1
2020-09-09 09:30:00,57.9,58.0,57.8,57.9,61631.6,51.707,51.7963,51.6177,51.707,61631.6
2020-09-09 09:35:00,57.9,58.4,57.8,58.2,7205.5,51.707,52.1535,51.6177,51.9749,7205.5
2020-09-09 09:40:00,58.3,58.3,58.0,58.0,8643.7,52.0642,52.0642,51.7963,51.7963,8643.7
2020-09-09 09:45:00,57.9,58.2,57.9,58.2,9676.5,51.707,51.9749,51.707,51.9749,9676.5
2020-09-09 09:50:00,58.2,58.2,57.8,57.8,6726.8,51.9749,51.9749,51.6177,51.6177,6726.8
2020-09-09 09:55:00,57.8,57.9,57.6,57.6,4933.5,51.6177,51.707,51.4391,51.4391,4933.5
2020-09-09 10:00:00,57.5,57.5,57.1,57.1,3086.8,51.3498,51.3498,50.9926,50.9926,3086.8
2020-09-09 10:05:00,57.1,57.4,57.0,57.4,5934.7,50.9926,51.2605,50.9033,51.2605,5934.7
2020-09-09 10:10:00,57.3,57.4,57.2,57.3,10941.2,51.1712,51.2605,51.0819,51.1712,10941.2
2020-09-09 10:15:00,57.2,57.2,56.9,57.1,13146.7,51.0819,51.0819,50.814,50.9926,13146.7
2020-09-09 10:20:00,57.2,57.2,56.9,57.0,2456.1,51.0819,51.0819,50.814,50.9033,2456.1
2020-09-09 10:25:00,57.0,57.0,56.6,56.8,7686.1,50.9033,50.9033,50.5461,50.7247,7686.1
2020-09-09 10:30:00,56.8,56.8,56.7,56.8,3300.8,50.7247,50.7247,50.6354,50.7247,3300.8
2020-09-09 10:35:00,56.8,56.9,56.7,56.7,4086.2,50.7247,50.814,50.6354,50.6354,4086.2
2020-09-09 10:40:00,56.7,56.8,56.7,56.8,4020.6,50.6354,50.7247,50.6354,50.7247,4020.6
2020-09-09 10:45:00,56.7,56.9,56.7,56.9,3194.1,50.6354,50.814,50.6354,50.814,3194.1
2020-09-09 10:50:00,56.9,57.0,56.8,57.0,9449.3,50.814,50.9033,50.7247,50.9033,9449.3
2020-09-09 10:55:00,57.0,57.0,56.8,56.9,13468.4,50.9033,50.9033,50.7247,50.814,13468.4
2020-09-09 11:00:00,56.8,56.8,56.4,56.4,4575.1,50.7247,50.7247,50.3675,50.3675,4575.1
2020-09-09 11:05:00,56.4,56.9,56.3,56.9,2441.4,50.3675,50.814,50.2781,50.814,2441.4
2020-09-09 11:10:00,56.9,57.0,56.8,56.9,6216.0,50.814,50.9033,50.7247,50.814,6216.0
2020-09-09 11:15:00,56.8,57.0,56.8,56.9,3912.9,50.7247,50.9033,50.7247,50.814,3912.9
2020-09-09 11:20:00,56.7,56.7,56.6,56.6,1437.5,50.6354,50.6354,50.5461,50.5461,1437.5
2020-09-09 11:25:00,56.6,56.6,56.5,56.5,2317.2,50.5461,50.5461,50.4568,50.4568,2317.2
2020-09-09 11:30:00,56.5,56.5,56.5,56.5,160.0,50.4568,50.4568,50.4568,50.4568,160.0
2020-09-09 11:35:00,56.6,56.6,56.4,56.5,6064.1,50.5461,50.5461,50.3675,50.4568,6064.1
2020-09-09 11:40:00,56.4,56.6,56.4,56.5,2945.1,50.3675,50.5461,50.3675,50.4568,2945.1
2020-09-09 11:45:00,56.4,56.5,56.3,56.3,6746.2,50.3675,50.4568,50.2781,50.2781,6746.2
2020-09-09 11:50:00,56.3,56.3,56.3,56.3,230.0,50.2781,50.2781,50.2781,50.2781,230.0
2020-09-09 11:55:00,56.4,56.4,56.4,56.4,2939.8,50.3675,50.3675,50.3675,50.3675,2939.8
2020-09-09 12:00:00,56.4,56.4,56.3,56.3,2970.9,50.3675,50.3675,50.2781,50.2781,2970.9
2020-09-09 12:05:00,56.3,56.3,56.3,56.3,3264.4,50.2781,50.2781,50.2781,50.2781,3264.4
2020-09-09 12:10:00,56.2,56.2,56.1,56.1,3004.9,50.1888,50.1888,50.0995,50.0995,3004.9
2020-09-09 12:15:00,56.2,56.2,56.1,56.1,6880.0,50.1888,50.1888,50.0995,50.0995,6880.0
2020-09-09 12:20:00,56.1,56.2,56.1,56.2,4701.6,50.0995,50.1888,50.0995,50.1888,4701.6
2020-09-09 12:25:00,56.1,56.2,56.1,56.2,7647.3,50.0995,50.1888,50.0995,50.1888,7647.3
2020-09-09 12:30:00,56.2,56.2,56.0,56.1,1547.4,50.1888,50.1888,50.0102,50.0995,1547.4
2020-09-09 12:35:00,56.1,56.1,56.0,56.0,1532.8,50.0995,50.0995,50.0102,50.0102,1532.8
2020-09-09 12:40:00,55.9,55.9,55.9,55.9,1184.9,49.9209,49.9209,49.9209,49.9209,1184.9
2020-09-09 12:45:00,55.8,55.9,55.8,55.9,5080.0,49.8316,49.9209,49.8316,49.9209,5080.0
2020-09-09 12:50:00,55.9,55.9,55.9,55.9,1348.0,49.9209,49.9209,49.9209,49.9209,1348.0
2020-09-09 12:55:00,55.9,55.9,55.9,55.9,917.1,49.9209,49.9209,49.9209,49.9209,917.1
2020-09-09 13:00:00,55.8,55.8,55.6,55.6,4622.3,49.8316,49.8316,49.653,49.653,4622.3
2020-09-09 13:05:00,55.6,55.6,55.5,55.5,2625.0,49.653,49.653,49.5637,49.5637,2625.0
2020-09-09 13:10:00,55.4,55.4,55.4,55.4,1588.6,49.4744,49.4744,49.4744,49.4744,1588.6
2020-09-09 13:15:00,55.5,55.6,55.5,55.6,720.0,49.5637,49.653,49.5637,49.653,720.0
2020-09-09 13:20:00,55.6,55.6,55.5,55.5,1680.0,49.653,49.653,49.5637,49.5637,1680.0
2020-09-09 13:25:00,55.5,55.5,55.5,55.5,4472.4,49.5637,49.5637,49.5637,49.5637,4472.4
2020-09-09 13:30:00,55.5,55.6,55.5,55.6,2357.2,49.5637,49.653,49.5637,49.653,2357.2
2020-09-09 13:35:00,55.5,55.5,55.4,55.5,3042.4,49.5637,49.5637,49.4744,49.5637,3042.4
2020-09-09 13:40:00,55.5,55.8,55.5,55.8,11339.1,49.5637,49.8316,49.5637,49.8316,11339.1
2020-09-09 13:45:00,55.8,55.9,55.7,55.7,3949.6,49.8316,49.9209,49.7423,49.7423,3949.6
2020-09-09 13:50:00,55.7,55.7,55.7,55.7,1429.1,49.7423,49.7423,49.7423,49.7423,1429.1
2020-09-09 13:55:00,55.7,55.9,55.7,55.9,1302.2,49.7423,49.9209,49.7423,49.9209,1302.2
2020-09-09 14:00:00,55.9,56.1,55.9,56.1,4053.6,49.9209,50.0995,49.9209,50.0995,4053.6
2020-09-09 14:05:00,56.1,56.1,55.8,55.9,3769.2,50.0995,50.0995,49.8316,49.9209,3769.2
2020-09-09 14:10:00,55.8,55.9,55.8,55.9,430.3,49.8316,49.9209,49.8316,49.9209,430.3
2020-09-09 14:15:00,55.8,55.9,55.7,55.7,1828.4,49.8316,49.9209,49.7423,49.7423,1828.4
2020-09-09 14:20:00,55.8,55.8,55.8,55.8,1010.0,49.8316,49.8316,49.8316,49.8316,1010.0
2020-09-09 14:25:00,55.8,56.0,55.8,56.0,3666.5,49.8316,50.0102,49.8316,50.0102,3666.5
2020-09-09 14:30:00,55.9,55.9,55.7,55.7,2834.8,49.9209,49.9209,49.7423,49.7423,2834.8
2020-09-09 14:35:00,55.6,55.6,55.5,55.5,2379.1,49.653,49.653,49.5637,49.5637,2379.1
2020-09-09 14:40:00,55.5,55.6,55.5,55.5,3148.6,49.5637,49.653,49.5637,49.5637,3148.6
2020-09-09 14:45:00,55.5,55.6,55.5,55.6,6260.0,49.5637,49.653,49.5637,49.653,6260.0
2020-09-09 14:50:00,55.7,55.7,55.5,55.5,2339.6,49.7423,49.7423,49.5637,49.5637,2339.6
2020-09-09 14:55:00,55.5,55.6,55.5,55.6,5265.4,49.5637,49.653,49.5637,49.653,5265.4
2020-09-09 15:00:00,55.5,55.5,55.4,55.4,5264.7,49.5637,49.5637,49.4744,49.4744,5264.7
2020-09-09 15:05:00,55.4,55.4,55.3,55.4,2186.5,49.4744,49.4744,49.3851,49.4744,2186.5
2020-09-09 15:10:00,55.4,55.5,55.4,55.5,3480.7,49.4744,49.5637,49.4744,49.5637,3480.7
2020-09-09 15:15:00,55.5,55.5,55.3,55.3,5194.3,49.5637,49.5637,49.3851,49.3851,5194.3
2020-09-09 15:20:00,55.3,55.3,55.3,55.3,11280.7,49.3851,49.3851,49.3851,49.3851,11280.7
2020-09-09 15:25:00,55.3,55.4,55.3,55.3,7252.7,49.3851,49.4744,49.3851,49.3851,7252.7
2020-09-09 15:30:00,55.4,55.4,55.2,55.3,2551.1,49.4744,49.4744,49.2958,49.3851,2551.1
2020-09-09 15:35:00,55.4,55.8,55.4,55.8,9347.8,49.4744,49.8316,49.4744,49.8316,9347.8
2020-09-09 15:40:00,55.9,56.0,55.8,55.9,8080.8,49.9209,50.0102,49.8316,49.9209,8080.8
2020-09-09 15:45:00,55.9,56.2,55.9,56.1,8553.3,49.9209,50.1888,49.9209,50.0995,8553.3
2020-09-09 15:50:00,56.1,56.3,55.7,55.7,12417.1,50.0995,50.2781,49.7423,49.7423,12417.1
2020-09-09 15:55:00,55.7,56.6,55.7,56.6,31868.5,49.7423,50.5461,49.7423,50.5461,31868.5
2020-09-10 09:30:00,55.7,55.9,55.4,55.4,19214.3,49.7423,49.9209,49.4744,49.4744,19214.3
2020-09-10 09:35:00,55.5,55.7,55.5,55.6,2879.4,49.5637,49.7423,49.5637,49.653,2879.4
2020-09-10 09:40:00,55.5,55.6,55.4,55.5,4517.1,49.5637,49.653,49.4744,49.5637,4517.1
2020-09-10 09:45:00,55.5,55.6,55.3,55.6,5084.8,49.5637,49.653,49.3851,49.653,5084.8
2020-09-10 09:50:00,55.7,55.9,55.6,55.6,3966.5,49.7423,49.9209,49.653,49.653,3966.5
2020-09-10 09:55:00,55.5,55.7,55.5,55.7,2676.6,49.5637,49.7423,49.5637,49.7423,2676.6
2020-09-10 10:00:00,55.7,55.7,55.3,55.3,6042.8,49.7423,49.7423,49.3851,49.3851,6042.8
2020-09-10 10:05:00,55.4,55.5,55.4,55.4,872.0,49.4744,49.5637,49.4744,49.4744,872.0
2020-09-10 10:10:00,55.5,55.6,55.5,55.6,3365.8,49.5637,49.653,49.5637,49.653,3365.8
2020-09-10 10:15:00,55.5,55.5,55.3,55.3,6491.7,49.5637,49.5637,49.3851,49.3851,6491.7
2020-09-10 10:20:00,55.3,55.5,55.3,55.5,4750.6,49.3851,49.5637,49.3851,49.5637,4750.6
2020-09-10 10:25:00,55.5,55.8,55.5,55.8,5169.8,49.5637,49.8316,49.5637,49.8316,5169.8
2020-09-10 10:30:00,55.9,55.9,55.5,55.5,9992.1,49.9209,49.9209,49.5637,49.5637,9992.1
2020-09-10 10:35:00,55.5,55.6,55.5,55.5,5826.5,49.5637,49.653,49.5637,49.5637,5826.5
2020-09-10 10:40:00,55.5,55.7,55.5,55.7,5415.0,49.5637,49.7423,49.5637,49.7423,5415.0
2020-09-10 10:45:00,55.8,56.5,55.8,56.4,11637.9,49.8316,50.4568,49.8316,50.3675,11637.9
2020-09-10 10:50:00,56.4,56.5,56.1,56.2,4470.7,50.3675,50.4568,50.0995,50.1888,4470.7
2020-09-10 10:55:00,56.3,57.2,56.2,57.2,22050.5,50.2781,51.0819,50.1888,51.0819,22050.5
2020-09-10 11:00:00,57.2,57.4,56.9,56.9,7903.9,51.0819,51.2605,50.814,50.814,7903.9
2020-09-10 11:05:00,56.9,56.9,56.6,56.7,4793.2,50.814,50.814,50.5461,50.6354,4793.2
2020-09-10 11:10:00,56.8,56.8,56.5,56.5,6528.2,50.7247,50.7247,50.4568,50.4568,6528.2
2020-09-10 11:15:00,56.5,57.1,56.5,56.7,15045.1,50.4568,50.9926,50.4568,50.6354,15045.1
2020-09-10 11:20:00,56.6,56.6,56.3,56.3,3276.7,50.5461,50.5461,50.2781,50.2781,3276.7
2020-09-10 11:25:00,56.3,56.3,56.1,56.1,3653.9,50.2781,50.2781,50.0995,50.0995,3653.9
2020-09-10 11:30:00,56.2,56.4,56.2,56.4,3620.9,50.1888,50.3675,50.1888,50.3675,3620.9
2020-09-10 11:35:00,56.4,56.5,56.3,56.3,647.8,50.3675,50.4568,50.2781,50.2781,647.8
2020-09-10 11:40:00,56.3,56.3,56.1,56.2,1985.9,50.2781,50.2781,50.0995,50.1888,1985.9
2020-09-10 11:45:00,56.3,56.5,56.3,56.4,1929.2,50.2781,50.4568,50.2781,50.3675,1929.2
2020-09-10 11:50:00,56.2,56.5,56.2,56.5,1250.0,50.1888,50.4568,50.1888,50.4568,1250.0
2020-09-10 11:55:00,56.5,56.9,56.5,56.8,6980.0,50.4568,50.814,50.4568,50.7247,6980.0
2020-09-10 12:00:00,56.9,57.1,56.6,57.1,15169.5,50.814,50.9926,50.5461,50.9926,15169.5
2020-09-10 12:05:00,57.0,57.0,56.8,56.9,6303.2,50.9033,50.9033,50.7247,50.814,6303.2
2020-09-10 12:10:00,56.7,56.8,56.7,56.8,2137.6,50.6354,50.7247,50.6354,50.7247,2137.6
2020-09-10 12:15:00,57.0,57.1,57.0,57.0,5622.8,50.9033,50.9926,50.9033,50.9033,5622.8
2020-09-10 12:20:00,57.0,57.3,57.0,57.3,5169.7,50.9033,51.1712,50.9033,51.1712,5169.7
2020-09-10 12:25:00,57.3,57.3,57.1,57.2,4724.0,51.1712,51.1712,50.9926,51.0819,4724.0
2020-09-10 12:30:00,57.1,57.2,57.0,57.1,15135.1,50.9926,51.0819,50.9033,50.9926,15135.1
2020-09-10 12:35:00,57.2,57.9,57.2,57.8,10106.6,51.0819,51.707,51.0819,51.6177,10106.6
2020-09-10 12:40:00,57.8,57.8,57.6,57.8,9499.1,51.6177,51.6177,51.4391,51.6177,9499.1
2020-09-10 12:45:00,57.8,57.8,57.7,57.7,2132.3,51.6177,51.6177,51.5284,51.5284,2132.3
2020-09-10 12:50:00,57.7,57.7,57.3,57.3,3291.3,51.5284,51.5284,51.1712,51.1712,3291.3
2020-09-10 12:55:00,57.3,57.3,57.2,57.2,11735.8,51.1712,51.1712,51.0819,51.0819,11735.8
2020-09-10 13:00:00,57.3,57.3,57.1,57.1,5274.8,51.1712,51.1712,50.9926,50.9926,5274.8
2020-09-10 13:05:00,57.1,57.2,57.0,57.1,27314.5,50.9926,51.0819,50.9033,50.9926,27314.5
2020-09-10 13:10:00,57.0,57.1,56.9,57.1,2075.0,50.9033,50.9926,50.814,50.9926,2075.0
2020-09-10 13:15:00,57.1,57.1,56.8,56.8,6839.4,50.9926,50.9926,50.7247,50.7247,6839.4
2020-09-10 13:20:00,56.9,56.9,56.9,56.9,111.8,50.814,50.814,50.814,50.814,111.8
2020-09-10 13:25:00,56.9,57.3,56.9,57.2,13575.4,50.814,51.1712,50.814,51.0819,13575.4
2020-09-10 13:30:00,57.2,57.2,57.0,57.0,14461.6,51.0819,51.0819,50.9033,50.9033,14461.6
2020-09-10 13:35:00,57.0,57.3,57.0,57.3,7625.5,50.9033,51.1712,50.9033,51.1712,7625.5
2020-09-10 13:40:00,57.3,57.4,57.3,57.4,14138.8,51.1712,51.2605,51.1712,51.2605,14138.8
2020-09-10 13:45:00,57.4,57.4,57.3,57.4,5405.0,51.2605,51.2605,51.1712,51.2605,5405.0
2020-09-10 13:50:00,57.4,57.6,57.4,57.6,2174.9,51.2605,51.4391,51.2605,51.4391,2174.9
2020-09-10 13:55:00,57.6,57.7,57.5,57.6,7087.1,51.4391,51.5284,51.3498,51.4391,7087.1
2020-09-10 14:00:00,57.6,57.6,57.3,57.3,6915.1,51.4391,51.4391,51.1712,51.1712,6915.1
2020-09-10 14:05:00,57.3,57.6,57.3,57.6,4921.4,51.1712,51.4391,51.1712,51.4391,4921.4
2020-09-10 14:10:00,57.5,57.8,57.5,57.8,6077.5,51.3498,51.6177,51.3498,51.6177,6077.5
2020-09-10 14:15:00,57.9,58.3,57.9,58.2,9131.3,51.707,52.0642,51.707,51.9749,9131.3
2020-09-10 14:20:00,58.2,58.7,58.1,58.7,7585.0,51.9749,52.4214,51.8856,52.4214,7585.0
2020-09-10 14:25:00,58.7,59.5,58.5,59.4,18831.3,52.4214,53.1359,52.2428,53.0466,18831.3
2020-09-10 14:30:00,59.4,59.5,58.8,59.0,7705.4,53.0466,53.1359,52.5107,52.6894,7705.4
2020-09-10 14:35:00,59.1,59.1,58.8,58.8,14159.9,52.7787,52.7787,52.5107,52.5107,14159.9
2020-09-10 14:40:00,58.8,59.2,58.8,59.2,2709.1,52.5107,52.868,52.5107,52.868,2709.1
2020-09-10 14:45:00,59.3,59.3,58.5,58.6,22585.8,52.9573,52.9573,52.2428,52.3321,22585.8
2020-09-10 14:50:00,58.6,59.0,58.6,59.0,11830.0,52.3321,52.6894,52.3321,52.6894,11830.0
2020-09-10 14:55:00,58.9,58.9,58.4,58.4,12503.9,52.6001,52.6001,52.1535,52.1535,12503.9
2020-09-10 15:00:00,58.5,59.0,58.5,59.0,4813.0,52.2428,52.6894,52.2428,52.6894,4813.0
2020-09-10 15:05:00,59.0,59.4,58.9,59.4,4142.6,52.6894,53.0466,52.6001,53.0466,4142.6
2020-09-10 15:10:00,59.4,59.6,59.2,59.3,6361.9,53.0466,53.2252,52.868,52.9573,6361.9
2020-09-10 15:15:00,59.4,59.8,59.4,59.8,13468.1,53.0466,53.4038,53.0466,53.4038,13468.1
2020-09-10 15:20:00,59.8,59.9,59.5,59.8,10161.2,53.4038,53.4931,53.1359,53.4038,10161.2
2020-09-10 15:25:00,59.9,60.1,59.4,59.5,17857.8,53.4931,53.6717,53.0466,53.1359,17857.8
2020-09-10 15:30:00,59.6,59.6,59.2,59.2,5990.2,53.2252,53.2252,52.868,52.868,5990.2
2020-09-10 15:35:00,59.3,59.7,59.3,59.3,8552.1,52.9573,53.3145,52.9573,52.9573,8552.1
2020-09-10 15:40:00,59.3,59.3,58.8,58.9,8147.4,52.9573,52.9573,52.5107,52.6001,8147.4
2020-09-10 15:45:00,58.9,59.7,58.9,59.6,23647.0,52.6001,53.3145,52.6001,53.2252,23647.0
2020-09-10 15:50:00,59.6,59.7,59.1,59.2,29659.1,53.2252,53.3145,52.7787,52.868,29659.1
2020-09-10 15:55:00,59.1,59.7,59.0,59.6,8669.2,52.7787,53.3145,52.6894,53.2252,8669.2
2020-09-11 09:30:00,58.6,58.9,58.2,58.9,23321.1,52.3321,52.6001,51.9749,52.6001,23321.1
2020-09-11 09:35:00,58.9,59.1,58.8,58.8,15678.7,52.6001,52.7787,52.5107,52.5107,15678.7
2020-09-11 09:40:00,58.9,59.2,58.8,58.9,8168.3,52.6001,52.868,52.5107,52.6001,8168.3
2020-09-11 09:45:00,58.9,58.9,58.4,58.4,7624.5,52.6001,52.6001,52.1535,52.1535,7624.5
2020-09-11 09:50:00,58.5,58.6,58.2,58.5,7541.0,52.2428,52.3321,51.9749,52.2428,7541.0
2020-09-11 09:55:00,58.6,59.5,58.6,59.5,23511.0,52.3321,53.1359,52.3321,53.1359,23511.0
2020-09-11 10:00:00,59.5,59.5,59.2,59.2,16582.1,53.1359,53.1359,52.868,52.868,16582.1
2020-09-11 10:05:00,59.1,59.3,58.9,59.2,7738.2,52.7787,52.9573,52.6001,52.868,7738.2
2020-09-11 10:10:00,59.2,59.6,59.1,59.1,6097.3,52.868,53.2252,52.7787,52.7787,6097.3
2020-09-11 10:15:00,59.2,59.3,58.8,58.8,13408.6,52.868,52.9573,52.5107,52.5107,13408.6
2020-09-11 10:20:00,58.7,58.7,58.5,58.6,16705.6,52.4214,52.4214,52.2428,52.3321,16705.6
2020-09-11 10:25:00,58.5,58.8,58.5,58.7,11345.5,52.2428,52.5107,52.2428,52.4214,11345.5
2020-09-11 10:30:00,58.7,59.0,58.6,59.0,6825.8,52.4214,52.6894,52.3321,52.6894,6825.8
2020-09-11 10:35:00,58.9,59.2,58.8,58.9,17141.9,52.6001,52.868,52.5107,52.6001,17141.9
2020-09-11 10:40:00,58.9,58.9,58.4,58.4,5231.3,52.6001,52.6001,52.1535,52.1535,5231.3
2020-09-11 10:45:00,58.4,58.4,58.3,58.3,4043.4,52.1535,52.1535,52.0642,52.0642,4043.4
2020-09-11 10:50:00,58.2,58.3,58.2,58.3,2905.5,51.9749,52.0642,51.9749,52.0642,2905.5
2020-09-11 10:55:00,58.3,58.6,58.3,58.6,3171.7,52.0642,52.3321,52.0642,52.3321,3171.7
2020-09-11 11:00:00,58.6,58.6,58.2,58.2,3651.5,52.3321,52.3321,51.9749,51.9749,3651.5
2020-09-11 11:05:00,58.1,58.2,58.0,58.0,3017.1,51.8856,51.9749,51.7963,51.7963,3017.1
2020-09-11 11:10:00,58.0,58.2,58.0,58.1,2969.4,51.7963,51.9749,51.7963,51.8856,2969.4
2020-09-11 11:15:00,58.2,58.3,58.1,58.1,11745.9,51.9749,52.0642,51.8856,51.8856,11745.9
2020-09-11 11:20:00,58.1,58.7,58.1,58.6,4247.6,51.8856,52.4214,51.8856,52.3321,4247.6
2020-09-11 11:25:00,58.6,58.8,58.6,58.7,15566.3,52.3321,52.5107,52.3321,52.4214,15566.3
2020-09-11 11:30:00,58.7,59.1,58.7,59.1,11270.9,52.4214,52.7787,52.4214,52.7787,11270.9
2020-09-11 11:35:00,59.1,59.1,58.9,58.9,9127.7,52.7787,52.7787,52.6001,52.6001,9127.7
2020-09-11 11:40:00,58.9,59.0,58.9,58.9,12528.9,52.6001,52.6894,52.6001,52.6001,12528.9
2020-09-11 11:45:00,58.9,58.9,58.8,58.8,6708.7,52.6001,52.6001,52.5107,52.5107,6708.7
2020-09-11 11:50:00,58.8,59.0,58.8,58.9,4642.7,52.5107,52.6894,52.5107,52.6001,4642.7
2020-09-11 11:55:00,58.9,59.0,58.9,59.0,3018.0,52.6001,52.6894,52.6001,52.6894,3018.0
2020-09-11 12:00:00,59.1,59.3,58.8,58.8,8596.6,52.7787,52.9573,52.5107,52.5107,8596.6
2020-09-11 12:05:00,58.8,58.9,58.8,58.8,2670.2,52.5107,52.6001,52.5107,52.5107,2670.2
2020-09-11 12:10:00,58.8,58.9,58.8,58.9,2953.8,52.5107,52.6001,52.5107,52.6001,2953.8
2020-09-11 12:15:00,59.0,59.0,58.8,58.8,4533.1,52.6894,52.6894,52.5107,52.5107,4533.1
2020-09-11 12:20:00,58.7,58.7,58.6,58.6,12165.9,52.4214,52.4214,52.3321,52.3321,12165.9
2020-09-11 12:25:00,58.7,58.8,58.7,58.8,1835.8,52.4214,52.5107,52.4214,52.5107,1835.8
2020-09-11 12:30:00,58.9,59.3,58.9,59.3,5006.1,52.6001,52.9573,52.6001,52.9573,5006.1
2020-09-11 12:35:00,59.3,59.5,59.3,59.5,4450.0,52.9573,53.1359,52.9573,53.1359,4450.0
2020-09-11 12:40:00,59.5,59.8,59.5,59.7,10247.8,53.1359,53.4038,53.1359,53.3145,10247.8
2020-09-11 12:45:00,59.7,59.7,59.5,59.6,4402.7,53.3145,53.3145,53.1359,53.2252,4402.7
2020-09-11 12:50:00,59.5,59.5,59.4,59.4,3740.0,53.1359,53.1359,53.0466,53.0466,3740.0
2020-09-11 12:55:00,59.5,60.0,59.5,60.0,8839.0,53.1359,53.5824,53.1359,53.5824,8839.0
2020-09-11 13:00:00,59.9,60.0,59.9,59.9,3380.8,53.4931,53.5824,53.4931,53.4931,3380.8
2020-09-11 13:05:00,60.0,60.5,60.0,60.3,18156.0,53.5824,54.0289,53.5824,53.8503,18156.0
2020-09-11 13:10:00,60.3,60.5,60.3,60.5,11331.0,53.8503,54.0289,53.8503,54.0289,11331.0
2020-09-11 13:15:00,60.4,60.7,60.2,60.3,14396.9,53.9396,54.2075,53.761,53.8503,14396.9
2020-09-11 13:20:00,60.4,60.5,60.3,60.5,6382.8,53.9396,54.0289,53.8503,54.0289,6382.8
2020-09-11 13:25:00,60.5,60.8,60.5,60.8,12264.3,54.0289,54.2968,54.0289,54.2968,12264.3
2020-09-11 13:30:00,60.7,61.1,60.7,61.0,19402.1,54.2075,54.5647,54.2075,54.4754,19402.1
2020-09-11 13:35:00,60.9,60.9,60.6,60.7,11515.3,54.3861,54.3861,54.1182,54.2075,11515.3
2020-09-11 13:40:00,60.7,60.7,60.4,60.4,29068.3,54.2075,54.2075,53.9396,53.9396,29068.3
2020-09-11 13:45:00,60.4,60.6,60.4,60.6,3025.7,53.9396,54.1182,53.9396,54.1182,3025.7
2020-09-11 13:50:00,60.5,60.5,60.3,60.4,4200.3,54.0289,54.0289,53.8503,53.9396,4200.3
2020-09-11 13:55:00,60.5,60.8,60.5,60.8,9937.4,54.0289,54.2968,54.0289,54.2968,9937.4
2020-09-11 14:00:00,60.9,61.0,60.7,60.7,9066.5,54.3861,54.4754,54.2075,54.2075,9066.5
2020-09-11 14:05:00,60.6,60.6,60.3,60.3,5612.7,54.1182,54.1182,53.8503,53.8503,5612.7
2020-09-11 14:10:00,60.4,60.4,60.0,60.1,8858.6,53.9396,53.9396,53.5824,53.6717,8858.6
2020-09-11 14:15:00,60.1,60.2,60.0,60.2,4111.0,53.6717,53.761,53.5824,53.761,4111.0
2020-09-11 14:20:00,60.3,60.5,60.2,60.2,6669.5,53.8503,54.0289,53.761,53.761,6669.5
2020-09-11 14:25:00,60.1,60.3,60.1,60.3,3144.2,53.6717,53.8503,53.6717,53.8503,3144.2
2020-09-11 14:30:00,60.3,60.3,59.9,60.0,9609.4,53.8503,53.8503,53.4931,53.5824,9609.4
2020-09-11 14:35:00,59.9,59.9,59.5,59.5,12850.2,53.4931,53.4931,53.1359,53.1359,12850.2
2020-09-11 14:40:00,59.6,59.8,59.5,59.5,28487.8,53.2252,53.4038,53.1359,53.1359,28487.8
2020-09-11 14:45:00,59.6,59.8,59.6,59.8,4619.0,53.2252,53.4038,53.2252,53.4038,4619.0
2020-09-11 14:50:00,59.7,59.8,59.5,59.5,3100.5,53.3145,53.4038,53.1359,53.1359,3100.5
2020-09-11 14:55:00,59.5,59.7,59.4,59.7,6039.7,53.1359,53.3145,53.0466,53.3145,6039.7
2020-09-11 15:00:00,59.7,60.0,59.7,59.9,5107.5,53.3145,53.5824,53.3145,53.4931,5107.5
2020-09-11 15:05:00,59.9,60.2,59.9,60.2,6992.5,53.4931,53.761,53.4931,53.761,6992.5
2020-09-11 15:10:00,60.3,60.3,60.1,60.1,1992.2,53.8503,53.8503,53.6717,53.6717,1992.2
2020-09-11 15:15:00,60.0,60.0,59.6,59.6,10639.8,53.5824,53.5824,53.2252,53.2252,10639.8
2020-09-11 15:20:00,59.6,59.6,59.2,59.2,11811.7,53.2252,53.2252,52.868,52.868,11811.7
2020-09-11 15:25:00,59.3,59.4,59.1,59.1,6769.1,52.9573,53.0466,52.7787,52.7787,6769.1
2020-09-11 15:30:00,59.0,59.0,58.9,59.0,11572.7,52.6894,52.6894,52.6001,52.6894,11572.7
2020-09-11 15:35:00,59.0,59.5,59.0,59.3,4348.2,52.6894,53.1359,52.6894,52.9573,4348.2
2020-09-11 15:40:00,59.3,59.5,59.3,59.3,13047.7,52.9573,53.1359,52.9573,52.9573,13047.7
2020-09-11 15:45:00,59.3,59.5,59.2,59.3,19546.3,52.9573,53.1359,52.868,52.9573,19546.3
2020-09-11 15:50:00,59.4,59.5,59.3,59.5,7865.8,53.0466,53.1359,52.9573,53.1359,7865.8
2020-09-11 15:55:00,59.5,59.5,59.3,59.5,14314.5,53.1359,53.1359,52.9573,53.1359,14314.5
2020-09-14 09:30:00,57.6,57.7,57.4,57.7,35719.2,51.4391,51.5284,51.2605,51.5284,35719.2
2020-09-14 09:35:00,57.8,57.9,57.6,57.6,12821.7,51.6177,51.707,51.4391,51.4391,12821.7
2020-09-14 09:40:00,57.6,57.6,57.3,57.3,6113.1,51.4391,51.4391,51.1712,51.1712,6113.1
2020-09-14 09:45:00,57.2,57.2,57.0,57.0,9921.8,51.0819,51.0819,50.9033,50.9033,9921.8
2020-09-14 09:50:00,56.9,57.0,56.9,57.0,2483.2,50.814,50.9033,50.814,50.9033,2483.2
2020-09-14 09:55:00,57.1,57.1,56.9,56.9,4070.7,50.9926,50.9926,50.814,50.814,4070.7
2020-09-14 10:00:00,56.9,56.9,56.7,56.7,9643.9,50.814,50.814,50.6354,50.6354,9643.9
2020-09-14 10:05:00,56.6,56.6,56.5,56.5,5402.4,50.5461,50.5461,50.4568,50.4568,5402.4
2020-09-14 10:10:00,56.5,56.6,56.5,56.6,1323.4,50.4568,50.5461,50.4568,50.5461,1323.4
2020-09-14 10:15:00,56.5,56.5,56.3,56.3,9130.2,50.4568,50.4568,50.2781,50.2781,9130.2
2020-09-14 10:20:00,56.4,56.4,56.3,56.3,6084.7,50.3675,50.3675,50.2781,50.2781,6084.7
2020-09-14 10:25:00,56.3,56.3,56.1,56.2,12405.8,50.2781,50.2781,50.0995,50.1888,12405.8
2020-09-14 10:30:00,56.3,56.4,56.3,56.4,6514.3,50.2781,50.3675,50.2781,50.3675,6514.3
2020-09-14 10:35:00,56.4,56.5,56.4,56.5,4981.9,50.3675,50.4568,50.3675,50.4568,4981.9
2020-09-14 10:40:00,56.5,56.5,56.4,56.4,6826.6,50.4568,50.4568,50.3675,50.3675,6826.6
2020-09-14 10:45:00,56.5,56.5,56.5,56.5,2503.4,50.4568,50.4568,50.4568,50.4568,2503.4
2020-09-14 10:50:00,56.4,56.4,56.4,56.4,1626.6,50.3675,50.3675,50.3675,50.3675,1626.6
2020-09-14 10:55:00,56.5,56.6,56.5,56.5,1089.0,50.4568,50.5461,50.4568,50.4568,1089.0
2020-09-14 11:00:00,56.5,56.5,56.5,56.5,3831.8,50.4568,50.4568,50.4568,50.4568,3831.8
2020-09-14 11:05:00,56.4,56.4,56.4,56.4,1500.0,50.3675,50.3675,50.3675,50.3675,1500.0
2020-09-14 11:10:00,56.5,56.7,56.5,56.7,1192.1,50.4568,50.6354,50.4568,50.6354,1192.1
2020-09-14 11:15:00,56.6,56.6,56.6,56.6,3822.5,50.5461,50.5461,50.5461,50.5461,3822.5
2020-09-14 11:20:00,56.6,56.6,56.6,56.6,1157.2,50.5461,50.5461,50.5461,50.5461,1157.2
2020-09-14 11:25:00,56.5,56.5,56.5,56.5,4425.0,50.4568,50.4568,50.4568,50.4568,4425.0
2020-09-14 11:30:00,56.4,56.4,56.4,56.4,1490.0,50.3675,50.3675,50.3675,50.3675,1490.0
2020-09-14 11:35:00,56.4,56.4,56.4,56.4,5105.0,50.3675,50.3675,50.3675,50.3675,5105.0
2020-09-14 11:40:00,56.3,56.3,56.3,56.3,5162.0,50.2781,50.2781,50.2781,50.2781,5162.0
2020-09-14 11:45:00,56.3,56.5,56.3,56.5,2232.0,50.2781,50.4568,50.2781,50.4568,2232.0
2020-09-14 11:50:00,56.4,56.5,56.4,56.5,3327.0,50.3675,50.4568,50.3675,50.4568,3327.0
2020-09-14 11:55:00,56.4,56.4,56.4,56.4,3579.8,50.3675,50.3675,50.3675,50.3675,3579.8
2020-09-14 12:00:00,56.4,56.4,56.3,56.3,1234.9,50.3675,50.3675,50.2781,50.2781,1234.9
2020-09-14 12:05:00,56.4,56.4,56.4,56.4,10.0,50.3675,50.3675,50.3675,50.3675,10.0
2020-09-14 12:10:00,56.4,56.4,56.4,56.4,4155.5,50.3675,50.3675,50.3675,50.3675,4155.5
2020-09-14 12:15:00,56.5,56.5,56.4,56.4,4847.8,50.4568,50.4568,50.3675,50.3675,4847.8
2020-09-14 12:20:00,56.5,56.6,56.5,56.5,6542.0,50.4568,50.5461,50.4568,50.4568,6542.0
2020-09-14 12:25:00,56.6,56.6,56.5,56.5,3650.4,50.5461,50.5461,50.4568,50.4568,3650.4
2020-09-14 12:30:00,56.4,56.6,56.4,56.6,1754.5,50.3675,50.5461,50.3675,50.5461,1754.5
2020-09-14 12:35:00,56.6,56.6,56.5,56.5,5261.4,50.5461,50.5461,50.4568,50.4568,5261.4
2020-09-14 12:40:00,56.5,56.5,56.5,56.5,1350.0,50.4568,50.4568,50.4568,50.4568,1350.0
2020-09-14 12:45:00,56.5,56.6,56.5,56.6,4962.6,50.4568,50.5461,50.4568,50.5461,4962.6
2020-09-14 12:50:00,56.5,56.6,56.5,56.6,1455.0,50.4568,50.5461,50.4568,50.5461,1455.0
2020-09-14 12:55:00,56.7,56.7,56.6,56.6,1020.0,50.6354,50.6354,50.5461,50.5461,1020.0
2020-09-14 13:00:00,56.5,56.6,56.4,56.6,1133.3,50.4568,50.5461,50.3675,50.5461,1133.3
2020-09-14 13:05:00,56.6,56.9,56.6,56.9,4843.0,50.5461,50.814,50.5461,50.814,4843.0
2020-09-14 13:10:00,56.9,56.9,56.8,56.9,1723.0,50.814,50.814,50.7247,50.814,1723.0
2020-09-14 13:15:00,56.9,57.2,56.9,57.1,5489.8,50.814,51.0819,50.814,50.9926,5489.8
2020-09-14 13:20:00,57.2,57.2,57.1,57.1,3097.8,51.0819,51.0819,50.9926,50.9926,3097.8
2020-09-14 13:25:00,57.1,57.1,57.0,57.0,1446.1,50.9926,50.9926,50.9033,50.9033,1446.1
2020-09-14 13:30:00,57.0,57.3,57.0,57.2,8990.1,50.9033,51.1712,50.9033,51.0819,8990.1
2020-09-14 13:35:00,57.2,57.2,57.1,57.2,4443.8,51.0819,51.0819,50.9926,51.0819,4443.8
2020-09-14 13:40:00,57.2,57.2,57.2,57.2,3280.4,51.0819,51.0819,51.0819,51.0819,3280.4
2020-09-14 13:45:00,57.2,57.2,57.0,57.0,3191.7,51.0819,51.0819,50.9033,50.9033,3191.7
2020-09-14 13:50:00,56.9,56.9,56.9,56.9,290.1,50.814,50.814,50.814,50.814,290.1
2020-09-14 13:55:00,56.9,56.9,56.9,56.9,1769.0,50.814,50.814,50.814,50.814,1769.0
2020-09-14 14:00:00,56.9,57.0,56.9,57.0,6281.0,50.814,50.9033,50.814,50.9033,6281.0
2020-09-14 14:05:00,56.9,56.9,56.8,56.8,700.0,50.814,50.814,50.7247,50.7247,700.0
2020-09-14 14:10:00,56.7,56.8,56.7,56.7,2450.7,50.6354,50.7247,50.6354,50.6354,2450.7
2020-09-14 14:15:00,56.7,56.8,56.7,56.8,660.0,50.6354,50.7247,50.6354,50.7247,660.0
2020-09-14 14:20:00,56.8,56.8,56.7,56.7,3895.0,50.7247,50.7247,50.6354,50.6354,3895.0
2020-09-14 14:25:00,56.7,57.0,56.7,57.0,8560.0,50.6354,50.9033,50.6354,50.9033,8560.0
2020-09-14 14:30:00,56.9,56.9,56.9,56.9,1900.0,50.814,50.814,50.814,50.814,1900.0
2020-09-14 14:35:00,57.0,57.0,57.0,57.0,2312.5,50.9033,50.9033,50.9033,50.9033,2312.5
2020-09-14 14:40:00,56.9,57.0,56.8,56.9,5470.7,50.814,50.9033,50.7247,50.814,5470.7
2020-09-14 14:45:00,56.9,57.0,56.9,57.0,2719.8,50.814,50.9033,50.814,50.9033,2719.8
2020-09-14 14:50:00,57.0,57.1,56.8,57.1,9428.9,50.9033,50.9926,50.7247,50.9926,9428.9
2020-09-14 14:55:00,57.2,57.3,57.0,57.0,2882.4,51.0819,51.1712,50.9033,50.9033,2882.4
2020-09-14 15:00:00,57.0,57.2,57.0,57.2,3028.2,50.9033,51.0819,50.9033,51.0819,3028.2
2020-09-14 15:05:00,57.1,57.2,57.1,57.1,7728.9,50.9926,51.0819,50.9926,50.9926,7728.9
2020-09-14 15:10:00,57.1,57.3,57.1,57.3,721.9,50.9926,51.1712,50.9926,51.1712,721.9
2020-09-14 15:15:00,57.3,57.4,57.1,57.1,4237.4,51.1712,51.2605,50.9926,50.9926,4237.4
2020-09-14 15:20:00,57.2,57.6,57.2,57.5,14067.3,51.0819,51.4391,51.0819,51.3498,14067.3
2020-09-14 15:25:00,57.4,57.4,57.2,57.2,482.6,51.2605,51.2605,51.0819,51.0819,482.6
2020-09-14 15:30:00,57.2,57.3,57.2,57.3,2130.0,51.0819,51.1712,51.0819,51.1712,2130.0
2020-09-14 15:35:00,57.2,57.2,57.0,57.0,570.0,51.0819,51.0819,50.9033,50.9033,570.0
2020-09-14 15:40:00,56.9,56.9,56.6,56.7,2004.5,50.814,50.814,50.5461,50.6354,2004.5
2020-09-14 15:45:00,56.7,56.7,56.5,56.5,3556.2,50.6354,50.6354,50.4568,50.4568,3556.2
2020-09-14 15:50:00,56.5,56.9,56.5,56.9,5000.6,50.4568,50.814,50.4568,50.814,5000.6
2020-09-14 15:55:00,57.0,57.2,57.0,57.2,11238.6,50.9033,51.0819,50.9033,51.0819,11238.6
2020-09-15 09:30:00,55.7,55.8,55.7,55.7,20123.2,49.7423,49.8316,49.7423,49.7423,20123.2
2020-09-15 09:35:00,55.7,55.7,55.5,55.6,7653.0,49.7423,49.7423,49.5637,49.653,7653.0
2020-09-15 09:40:00,55.5,55.5,55.4,55.4,3515.0,49.5637,49.5637,49.4744,49.4744,3515.0
2020-09-15 09:45:00,55.5,55.6,55.5,55.6,1160.0,49.5637,49.653,49.5637,49.653,1160.0
2020-09-15 09:50:00,55.6,55.6,55.6,55.6,5714.7,49.653,49.653,49.653,49.653,5714.7
2020-09-15 09:55:00,55.6,55.6,55.6,55.6,2660.0,49.653,49.653,49.653,49.653,2660.0
2020-09-15 10:00:00,55.5,55.5,55.4,55.4,5376.4,49.5637,49.5637,49.4744,49.4744,5376.4
2020-09-15 10:05:00,55.4,55.5,55.4,55.5,7875.7,49.4744,49.5637,49.4744,49.5637,7875.7
2020-09-15 10:10:00,55.5,55.6,55.5,55.6,2302.5,49.5637,49.653,49.5637,49.653,2302.5
2020-09-15 10:15:00,55.6,55.6,55.5,55.5,3057.6,49.653,49.653,49.5637,49.5637,3057.6
2020-09-15 10:20:00,55.6,55.8,55.6,55.8,9551.4,49.653,49.8316,49.653,49.8316,9551.4
2020-09-15 10:25:00,55.8,55.8,55.7,55.7,203.0,49.8316,49.8316,49.7423,49.7423,203.0
2020-09-15 10:30:00,55.6,55.6,55.6,55.6,55.0,49.653,49.653,49.653,49.653,55.0
2020-09-15 10:35:00,55.6,55.7,55.5,55.6,16821.3,49.653,49.7423,49.5637,49.653,16821.3
2020-09-15 10:40:00,55.7,55.9,55.7,55.9,33385.2,49.7423,49.9209,49.7423,49.9209,33385.2
2020-09-15 10:45:00,56.0,56.0,55.7,55.7,6793.6,50.0102,50.0102,49.7423,49.7423,6793.6
2020-09-15 10:50:00,55.7,55.7,55.6,55.6,1924.7,49.7423,49.7423,49.653,49.653,1924.7
2020-09-15 10:55:00,55.6,55.6,55.5,55.5,8608.1,49.653,49.653,49.5637,49.5637,8608.1
2020-09-15 11:00:00,55.5,55.5,55.5,55.5,4008.0,49.5637,49.5637,49.5637,49.5637,4008.0
2020-09-15 11:05:00,55.5,55.5,55.4,55.5,3240.0,49.5637,49.5637,49.4744,49.5637,3240.0
2020-09-15 11:10:00,55.5,55.5,55.5,55.5,0.0,49.5637,49.5637,49.5637,49.5637,0.0
2020-09-15 11:15:00,55.5,55.5,55.5,55.5,180.0,49.5637,49.5637,49.5637,49.5637,180.0
2020-09-15 11:20:00,55.6,55.6,55.5,55.6,3050.0,49.653,49.653,49.5637,49.653,3050.0
2020-09-15 11:25:00,55.6,55.6,55.5,55.5,7744.9,49.653,49.653,49.5637,49.5637,7744.9
2020-09-15 11:30:00,55.5,55.5,55.5,55.5,2608.2,49.5637,49.5637,49.5637,49.5637,2608.2
2020-09-15 11:35:00,55.5,55.5,55.5,55.5,517.1,49.5637,49.5637,49.5637,49.5637,517.1
2020-09-15 11:40:00,55.5,55.5,55.5,55.5,850.8,49.5637,49.5637,49.5637,49.5637,850.8
2020-09-15 11:45:00,55.6,55.6,55.6,55.6,6999.0,49.653,49.653,49.653,49.653,6999.0
2020-09-15 11:50:00,55.6,55.7,55.6,55.7,390.0,49.653,49.7423,49.653,49.7423,390.0
2020-09-15 11:55:00,55.7,55.7,55.7,55.7,6144.3,49.7423,49.7423,49.7423,49.7423,6144.3
2020-09-15 12:00:00,55.7,55.7,55.6,55.6,3699.9,49.7423,49.7423,49.653,49.653,3699.9
2020-09-15 12:05:00,55.5,55.6,55.5,55.6,720.9,49.5637,49.653,49.5637,49.653,720.9
2020-09-15 12:10:00,55.6,55.6,55.6,55.6,671.0,49.653,49.653,49.653,49.653,671.0
2020-09-15 12:15:00,55.6,55.6,55.6,55.6,1799.1,49.653,49.653,49.653,49.653,1799.1
2020-09-15 12:20:00,55.5,55.6,55.5,55.6,2956.4,49.5637,49.653,49.5637,49.653,2956.4
2020-09-15 12:25:00,55.6,55.6,55.6,55.6,690.0,49.653,49.653,49.653,49.653,690.0
2020-09-15 12:30:00,55.6,55.6,55.6,55.6,0.0,49.653,49.653,49.653,49.653,0.0
2020-09-15 12:35:00,55.6,55.6,55.6,55.6,0.0,49.653,49.653,49.653,49.653,0.0
2020-09-15 12:40:00,55.5,55.5,55.5,55.5,2808.0,49.5637,49.5637,49.5637,49.5637,2808.0
2020-09-15 12:45:00,55.5,55.5,55.5,55.5,4366.9,49.5637,49.5637,49.5637,49.5637,4366.9
2020-09-15 12:50:00,55.5,55.5,55.5,55.5,5111.9,49.5637,49.5637,49.5637,49.5637,5111.9
2020-09-15 12:55:00,55.5,55.5,55.5,55.5,1890.0,49.5637,49.5637,49.5637,49.5637,1890.0
2020-09-15 13:00:00,55.5,55.5,55.4,55.5,3018.4,49.5637,49.5637,49.4744,49.5637,3018.4
2020-09-15 13:05:00,55.4,55.4,55.4,55.4,373.3,49.4744,49.4744,49.4744,49.4744,373.3
2020-09-15 13:10:00,55.4,55.4,55.4,55.4,1815.0,49.4744,49.4744,49.4744,49.4744,1815.0
2020-09-15 13:15:00,55.4,55.4,55.3,55.4,2958.5,49.4744,49.4744,49.3851,49.4744,2958.5
2020-09-15 13:20:00,55.5,55.6,55.5,55.5,3551.4,49.5637,49.653,49.5637,49.5637,3551.4
2020-09-15 13:25:00,55.5,55.5,55.5,55.5,0.0,49.5637,49.5637,49.5637,49.5637,0.0
2020-09-15 13:30:00,55.6,55.6,55.6,55.6,1195.0,49.653,49.653,49.653,49.653,1195.0
2020-09-15 13:35:00,55.6,55.6,55.6,55.6,560.0,49.653,49.653,49.653,49.653,560.0
2020-09-15 13:40:00,55.5,55.5,55.5,55.5,1630.0,49.5637,49.5637,49.5637,49.5637,1630.0
2020-09-15 13:45:00,55.6,55.6,55.6,55.6,1600.0,49.653,49.653,49.653,49.653,1600.0
2020-09-15 13:50:00,55.6,55.6,55.6,55.6,0.0,49.653,49.653,49.653,49.653,0.0
2020-09-15 13:55:00,55.7,55.7,55.7,55.7,614.9,49.7423,49.7423,49.7423,49.7423,614.9
2020-09-15 14:00:00,55.7,55.9,55.7,55.9,2791.5,49.7423,49.9209,49.7423,49.9209,2791.5
2020-09-15 14:05:00,55.9,56.1,55.9,56.1,4632.4,49.9209,50.0995,49.9209,50.0995,4632.4
2020-09-15 14:10:00,56.0,56.0,56.0,56.0,5369.7,50.0102,50.0102,50.0102,50.0102,5369.7
2020-09-15 14:15:00,56.0,56.0,56.0,56.0,0.0,50.0102,50.0102,50.0102,50.0102,0.0
2020-09-15 14:20:00,55.9,56.0,55.9,56.0,8436.5,49.9209,50.0102,49.9209,50.0102,8436.5
2020-09-15 14:25:00,56.0,56.0,55.9,55.9,4160.0,50.0102,50.0102,49.9209,49.9209,4160.0
2020-09-15 14:30:00,56.0,56.1,56.0,56.1,443.4,50.0102,50.0995,50.0102,50.0995,443.4
2020-09-15 14:35:00,56.0,56.0,56.0,56.0,889.7,50.0102,50.0102,50.0102,50.0102,889.7
2020-09-15 14:40:00,55.9,55.9,55.9,55.9,664.0,49.9209,49.9209,49.9209,49.9209,664.0
2020-09-15 14:45:00,55.9,55.9,55.9,55.9,419.9,49.9209,49.9209,49.9209,49.9209,419.9
2020-09-15 14:50:00,55.9,55.9,55.9,55.9,0.0,49.9209,49.9209,49.9209,49.9209,0.0
2020-09-15 14:55:00,55.9,55.9,55.9,55.9,1363.0,49.9209,49.9209,49.9209,49.9209,1363.0
2020-09-15 15:00:00,56.0,56.1,56.0,56.0,4120.0,50.0102,50.0995,50.0102,50.0102,4120.0
2020-09-15 15:05:00,56.1,56.4,56.1,56.4,14092.7,50.0995,50.3675,50.0995,50.3675,14092.7
2020-09-15 15:10:00,56.4,56.4,56.3,56.4,2845.5,50.3675,50.3675,50.2781,50.3675,2845.5
2020-09-15 15:15:00,56.4,56.4,56.3,56.4,6640.0,50.3675,50.3675,50.2781,50.3675,6640.0
2020-09-15 15:20:00,56.4,56.5,56.4,56.5,24064.0,50.3675,50.4568,50.3675,50.4568,24064.0
2020-09-15 15:25:00,56.4,56.4,56.4,56.4,1529.5,50.3675,50.3675,50.3675,50.3675,1529.5
2020-09-15 15:30:00,56.4,56.7,56.4,56.7,769.0,50.3675,50.6354,50.3675,50.6354,769.0
2020-09-15 15:35:00,56.7,56.8,56.6,56.8,6041.0,50.6354,50.7247,50.5461,50.7247,6041.0
2020-09-15 15:40:00,56.8,56.8,56.6,56.6,13612.4,50.7247,50.7247,50.5461,50.5461,13612.4
2020-09-15 15:45:00,56.6,56.6,56.5,56.5,1732.5,50.5461,50.5461,50.4568,50.4568,1732.5
2020-09-15 15:50:00,56.5,56.5,56.3,56.3,10831.2,50.4568,50.4568,50.2781,50.2781,10831.2
2020-09-15 15:55:00,56.3,56.3,56.1,56.3,2372.5,50.2781,50.2781,50.0995,50.2781,2372.5
2020-09-16 09:30:00,55.5,55.7,55.5,55.6,12804.2,49.5637,49.7423,49.5637,49.653,12804.2
2020-09-16 09:35:00,55.6,55.7,55.6,55.7,3677.9,49.653,49.7423,49.653,49.7423,3677.9
2020-09-16 09:40:00,55.6,55.9,55.6,55.9,1561.6,49.653,49.9209,49.653,49.9209,1561.6
2020-09-16 09:45:00,55.9,55.9,55.8,55.8,700.0,49.9209,49.9209,49.8316,49.8316,700.0
2020-09-16 09:50:00,55.9,55.9,55.8,55.8,3485.0,49.9209,49.9209,49.8316,49.8316,3485.0
2020-09-16 09:55:00,55.7,55.7,55.7,55.7,1695.5,49.7423,49.7423,49.7423,49.7423,1695.5
2020-09-16 10:00:00,55.6,55.6,55.5,55.5,1045.2,49.653,49.653,49.5637,49.5637,1045.2
2020-09-16 10:05:00,55.6,55.7,55.5,55.5,1190.0,49.653,49.7423,49.5637,49.5637,1190.0
2020-09-16 10:10:00,55.5,55.7,55.5,55.7,3532.3,49.5637,49.7423,49.5637,49.7423,3532.3
2020-09-16 10:15:00,55.6,55.7,55.6,55.7,2212.4,49.653,49.7423,49.653,49.7423,2212.4
2020-09-16 10:20:00,55.7,55.8,55.7,55.7,1666.2,49.7423,49.8316,49.7423,49.7423,1666.2
2020-09-16 10:25:00,55.7,55.8,55.7,55.8,427.0,49.7423,49.8316,49.7423,49.8316,427.0
2020-09-16 10:30:00,55.8,55.9,55.8,55.9,1302.5,49.8316,49.9209,49.8316,49.9209,1302.5
2020-09-16 10:35:00,55.8,56.0,55.8,55.9,1100.1,49.8316,50.0102,49.8316,49.9209,1100.1
2020-09-16 10:40:00,55.8,56.0,55.7,56.0,1457.9,49.8316,50.0102,49.7423,50.0102,1457.9
2020-09-16 10:45:00,56.0,56.1,56.0,56.1,1261.5,50.0102,50.0995,50.0102,50.0995,1261.5
2020-09-16 10:50:00,56.1,56.1,55.9,55.9,520.5,50.0995,50.0995,49.9209,49.9209,520.5
2020-09-16 10:55:00,55.9,55.9,55.7,55.8,1604.0,49.9209,49.9209,49.7423,49.8316,1604.0
2020-09-16 11:00:00,55.8,55.8,55.6,55.6,1290.0,49.8316,49.8316,49.653,49.653,1290.0
2020-09-16 11:05:00,55.7,55.7,55.5,55.5,1231.3,49.7423,49.7423,49.5637,49.5637,1231.3
2020-09-16 11:10:00,55.6,55.6,55.4,55.4,11954.8,49.653,49.653,49.4744,49.4744,11954.8
2020-09-16 11:15:00,55.4,55.4,55.3,55.3,6706.6,49.4744,49.4744,49.3851,49.3851,6706.6
2020-09-16 11:20:00,55.2,55.2,55.2,55.2,490.0,49.2958,49.2958,49.2958,49.2958,490.0
2020-09-16 11:25:00,55.3,55.3,55.3,55.3,610.0,49.3851,49.3851,49.3851,49.3851,610.0
2020-09-16 11:30:00,55.3,55.3,55.3,55.3,669.9,49.3851,49.3851,49.3851,49.3851,669.9
2020-09-16 11:35:00,55.2,55.3,55.2,55.3,1450.0,49.2958,49.3851,49.2958,49.3851,1450.0
2020-09-16 11:40:00,55.3,55.3,55.3,55.3,3600.0,49.3851,49.3851,49.3851,49.3851,3600.0
2020-09-16 11:45:00,55.4,55.4,55.3,55.3,864.9,49.4744,49.4744,49.3851,49.3851,864.9
2020-09-16 11:50:00,55.3,55.3,55.3,55.3,0.0,49.3851,49.3851,49.3851,49.3851,0.0
2020-09-16 11:55:00,55.4,55.5,55.4,55.5,668.0,49.4744,49.5637,49.4744,49.5637,668.0
2020-09-16 12:00:00,55.5,55.5,55.4,55.4,2517.7,49.5637,49.5637,49.4744,49.4744,2517.7
2020-09-16 12:05:00,55.4,55.5,55.4,55.5,2469.9,49.4744,49.5637,49.4744,49.5637,2469.9
2020-09-16 12:10:00,55.5,55.5,55.5,55.5,400.0,49.5637,49.5637,49.5637,49.5637,400.0
2020-09-16 12:15:00,55.6,55.7,55.6,55.6,1680.0,49.653,49.7423,49.653,49.653,1680.0
2020-09-16 12:20:00,55.6,55.6,55.6,55.6,4945.0,49.653,49.653,49.653,49.653,4945.0
2020-09-16 12:25:00,55.6,55.6,55.6,55.6,1910.0,49.653,49.653,49.653,49.653,1910.0
2020-09-16 12:30:00,55.6,55.6,55.6,55.6,390.0,49.653,49.653,49.653,49.653,390.0
2020-09-16 12:35:00,55.6,55.6,55.6,55.6,221.8,49.653,49.653,49.653,49.653,221.8
2020-09-16 12:40:00,55.7,55.7,55.7,55.7,199.9,49.7423,49.7423,49.7423,49.7423,199.9
2020-09-16 12:45:00,55.6,55.7,55.6,55.7,2142.4,49.653,49.7423,49.653,49.7423,2142.4
2020-09-16 12:50:00,55.7,55.7,55.7,55.7,260.0,49.7423,49.7423,49.7423,49.7423,260.0
2020-09-16 12:55:00,55.7,55.7,55.7,55.7,2045.4,49.7423,49.7423,49.7423,49.7423,2045.4
2020-09-16 13:00:00,55.8,55.8,55.7,55.7,1910.0,49.8316,49.8316,49.7423,49.7423,1910.0
2020-09-16 13:05:00,55.7,55.7,55.7,55.7,590.0,49.7423,49.7423,49.7423,49.7423,590.0
2020-09-16 13:10:00,55.8,55.9,55.8,55.8,3403.1,49.8316,49.9209,49.8316,49.8316,3403.1
2020-09-16 13:15:00,55.8,55.8,55.8,55.8,5140.0,49.8316,49.8316,49.8316,49.8316,5140.0
2020-09-16 13:20:00,55.9,55.9,55.9,55.9,543.0,49.9209,49.9209,49.9209,49.9209,543.0
2020-09-16 13:25:00,55.9,55.9,55.9,55.9,200.0,49.9209,49.9209,49.9209,49.9209,200.0
2020-09-16 13:30:00,56.0,56.1,56.0,56.0,7470.0,50.0102,50.0995,50.0102,50.0102,7470.0
2020-09-16 13:35:00,56.0,56.1,56.0,56.1,130.0,50.0102,50.0995,50.0102,50.0995,130.0
2020-09-16 13:40:00,56.1,56.1,56.0,56.0,1335.0,50.0995,50.0995,50.0102,50.0102,1335.0
2020-09-16 13:45:00,55.9,55.9,55.9,55.9,4140.0,49.9209,49.9209,49.9209,49.9209,4140.0
2020-09-16 13:50:00,55.9,55.9,55.9,55.9,910.0,49.9209,49.9209,49.9209,49.9209,910.0
2020-09-16 13:55:00,55.8,55.8,55.7,55.7,849.1,49.8316,49.8316,49.7423,49.7423,849.1
2020-09-16 14:00:00,55.7,55.8,55.3,55.7,5655.0,49.7423,49.8316,49.3851,49.7423,5655.0
2020-09-16 14:05:00,55.7,55.8,55.7,55.8,1672.9,49.7423,49.8316,49.7423,49.8316,1672.9
2020-09-16 14:10:00,55.7,55.7,55.7,55.7,182.5,49.7423,49.7423,49.7423,49.7423,182.5
2020-09-16 14:15:00,55.4,55.4,55.1,55.2,8609.0,49.4744,49.4744,49.2065,49.2958,8609.0
2020-09-16 14:20:00,55.1,55.2,55.1,55.2,1872.7,49.2065,49.2958,49.2065,49.2958,1872.7
2020-09-16 14:25:00,55.2,55.3,55.2,55.3,2781.2,49.2958,49.3851,49.2958,49.3851,2781.2
2020-09-16 14:30:00,55.2,55.3,55.1,55.1,5346.1,49.2958,49.3851,49.2065,49.2065,5346.1
2020-09-16 14:35:00,55.2,55.2,54.9,54.9,5074.5,49.2958,49.2958,49.0279,49.0279,5074.5
2020-09-16 14:40:00,54.9,55.1,54.9,55.1,2572.3,49.0279,49.2065,49.0279,49.2065,2572.3
2020-09-16 14:45:00,55.2,55.3,55.2,55.3,4311.9,49.2958,49.3851,49.2958,49.3851,4311.9
2020-09-16 14:50:00,55.3,55.7,55.3,55.7,5049.0,49.3851,49.7423,49.3851,49.7423,5049.0
2020-09-16 14:55:00,55.7,55.7,55.5,55.7,2124.5,49.7423,49.7423,49.5637,49.7423,2124.5
2020-09-16 15:00:00,55.6,55.6,55.4,55.5,689.8,49.653,49.653,49.4744,49.5637,689.8
2020-09-16 15:05:00,55.6,56.0,55.6,56.0,2302.6,49.653,50.0102,49.653,50.0102,2302.6
2020-09-16 15:10:00,56.0,56.6,56.0,56.3,11108.8,50.0102,50.5461,50.0102,50.2781,11108.8
2020-09-16 15:15:00,56.3,56.6,56.2,56.2,5244.3,50.2781,50.5461,50.1888,50.1888,5244.3
2020-09-16 15:20:00,56.2,56.5,56.2,56.5,4064.1,50.1888,50.4568,50.1888,50.4568,4064.1
2020-09-16 15:25:00,56.5,56.6,56.4,56.6,4747.4,50.4568,50.5461,50.3675,50.5461,4747.4
2020-09-16 15:30:00,56.5,56.9,56.5,56.6,5347.2,50.4568,50.814,50.4568,50.5461,5347.2
2020-09-16 15:35:00,56.5,56.8,56.4,56.8,3030.5,50.4568,50.7247,50.3675,50.7247,3030.5
2020-09-16 15:40:00,56.8,56.8,56.5,56.5,5435.0,50.7247,50.7247,50.4568,50.4568,5435.0
2020-09-16 15:45:00,56.4,56.6,56.1,56.3,3420.8,50.3675,50.5461,50.0995,50.2781,3420.8
2020-09-16 15:50:00,56.3,56.8,56.3,56.7,10713.9,50.2781,50.7247,50.2781,50.6354,10713.9
2020-09-16 15:55:00,56.8,57.0,56.8,57.0,18477.6,50.7247,50.9033,50.7247,50.9033,18477.6
2020-09-17 09:30:00,59.5,59.8,59.5,59.5,32440.5,53.1359,53.4038,53.1359,53.1359,32440.5
2020-09-17 09:35:00,59.5,59.5,59.1,59.3,5022.0,53.1359,53.1359,52.7787,52.9573,5022.0
2020-09-17 09:40:00,59.3,59.5,59.3,59.5,7549.4,52.9573,53.1359,52.9573,53.1359,7549.4
2020-09-17 09:45:00,59.5,59.5,59.2,59.3,3588.2,53.1359,53.1359,52.868,52.9573,3588.2
2020-09-17 09:50:00,59.3,59.3,58.7,58.8,8226.2,52.9573,52.9573,52.4214,52.5107,8226.2
2020-09-17 09:55:00,58.8,58.9,58.7,58.9,3063.9,52.5107,52.6001,52.4214,52.6001,3063.9
2020-09-17 10:00:00,58.8,58.9,58.6,58.8,687.9,52.5107,52.6001,52.3321,52.5107,687.9
2020-09-17 10:05:00,58.7,58.7,58.3,58.3,10995.0,52.4214,52.4214,52.0642,52.0642,10995.0
2020-09-17 10:10:00,58.4,58.4,58.0,58.2,10899.9,52.1535,52.1535,51.7963,51.9749,10899.9
2020-09-17 10:15:00,58.2,58.4,58.2,58.3,4779.0,51.9749,52.1535,51.9749,52.0642,4779.0
2020-09-17 10:20:00,58.3,58.6,58.0,58.6,4338.5,52.0642,52.3321,51.7963,52.3321,4338.5
2020-09-17 10:25:00,58.7,58.8,58.6,58.6,1230.0,52.4214,52.5107,52.3321,52.3321,1230.0
2020-09-17 10:30:00,58.5,58.7,58.4,58.4,2720.0,52.2428,52.4214,52.1535,52.1535,2720.0
2020-09-17 10:35:00,58.3,58.5,58.3,58.4,1611.0,52.0642,52.2428,52.0642,52.1535,1611.0
2020-09-17 10:40:00,58.4,58.4,58.1,58.2,2343.0,52.1535,52.1535,51.8856,51.9749,2343.0
2020-09-17 10:45:00,58.1,58.1,57.8,57.9,8804.0,51.8856,51.8856,51.6177,51.707,8804.0
2020-09-17 10:50:00,57.9,57.9,57.7,57.9,734.2,51.707,51.707,51.5284,51.707,734.2
2020-09-17 10:55:00,57.9,58.2,57.9,58.2,3531.6,51.707,51.9749,51.707,51.9749,3531.6
2020-09-17 11:00:00,58.1,58.1,57.7,57.7,31353.7,51.8856,51.8856,51.5284,51.5284,31353.7
2020-09-17 11:05:00,57.7,57.7,57.6,57.7,54662.7,51.5284,51.5284,51.4391,51.5284,54662.7
2020-09-17 11:10:00,57.7,57.8,57.6,57.7,26107.8,51.5284,51.6177,51.4391,51.5284,26107.8
2020-09-17 11:15:00,57.6,57.9,57.6,57.9,5048.1,51.4391,51.707,51.4391,51.707,5048.1
2020-09-17 11:20:00,57.9,58.0,57.9,58.0,3252.9,51.707,51.7963,51.707,51.7963,3252.9
2020-09-17 11:25:00,58.0,58.0,58.0,58.0,22069.0,51.7963,51.7963,51.7963,51.7963,22069.0
2020-09-17 11:30:00,58.0,58.2,57.8,58.2,28996.3,51.7963,51.9749,51.6177,51.9749,28996.3
2020-09-17 11:35:00,58.1,58.2,58.1,58.1,2719.5,51.8856,51.9749,51.8856,51.8856,2719.5
2020-09-17 11:40:00,58.1,58.4,58.1,58.4,3372.8,51.8856,52.1535,51.8856,52.1535,3372.8
2020-09-17 11:45:00,58.4,58.5,58.4,58.5,1272.0,52.1535,52.2428,52.1535,52.2428,1272.0
2020-09-17 11:50:00,58.6,58.7,58.6,58.6,2811.8,52.3321,52.4214,52.3321,52.3321,2811.8
2020-09-17 11:55:00,58.6,58.9,58.6,58.8,5101.7,52.3321,52.6001,52.3321,52.5107,5101.7
2020-09-17 12:00:00,58.8,58.9,58.7,58.8,7689.0,52.5107,52.6001,52.4214,52.5107,7689.0
2020-09-17 12:05:00,58.8,59.1,58.7,59.1,5275.8,52.5107,52.7787,52.4214,52.7787,5275.8
2020-09-17 12:10:00,59.1,59.5,59.1,59.5,4850.1,52.7787,53.1359,52.7787,53.1359,4850.1
2020-09-17 12:15:00,59.4,59.8,59.4,59.7,5502.5,53.0466,53.4038,53.0466,53.3145,5502.5
2020-09-17 12:20:00,59.7,59.7,59.5,59.7,2118.9,53.3145,53.3145,53.1359,53.3145,2118.9
2020-09-17 12:25:00,59.7,59.9,59.6,59.6,2628.2,53.3145,53.4931,53.2252,53.2252,2628.2
2020-09-17 12:30:00,59.6,59.7,59.5,59.5,5371.1,53.2252,53.3145,53.1359,53.1359,5371.1
2020-09-17 12:35:00,59.4,59.5,59.4,59.4,1957.7,53.0466,53.1359,53.0466,53.0466,1957.7
2020-09-17 12:40:00,59.4,59.6,59.3,59.5,3547.4,53.0466,53.2252,52.9573,53.1359,3547.4
2020-09-17 12:45:00,59.5,59.7,59.5,59.6,5790.6,53.1359,53.3145,53.1359,53.2252,5790.6
2020-09-17 12:50:00,59.7,59.7,59.4,59.4,4636.9,53.3145,53.3145,53.0466,53.0466,4636.9
2020-09-17 12:55:00,59.4,59.4,59.2,59.2,2498.4,53.0466,53.0466,52.868,52.868,2498.4
2020-09-17 13:00:00,59.2,59.3,59.1,59.2,893.0,52.868,52.9573,52.7787,52.868,893.0
2020-09-17 13:05:00,59.3,59.3,59.1,59.1,1844.5,52.9573,52.9573,52.7787,52.7787,1844.5
2020-09-17 13:10:00,59.2,59.2,59.2,59.2,380.0,52.868,52.868,52.868,52.868,380.0
2020-09-17 13:15:00,59.3,59.6,59.3,59.5,3423.8,52.9573,53.2252,52.9573,53.1359,3423.8
2020-09-17 13:20:00,59.5,59.5,59.4,59.5,2220.0,53.1359,53.1359,53.0466,53.1359,2220.0
2020-09-17 13:25:00,59.4,59.4,59.3,59.4,6530.0,53.0466,53.0466,52.9573,53.0466,6530.0
2020-09-17 13:30:00,59.3,59.3,59.1,59.1,3700.0,52.9573,52.9573,52.7787,52.7787,3700.0
2020-09-17 13:35:00,59.1,59.2,59.1,59.2,4691.4,52.7787,52.868,52.7787,52.868,4691.4
2020-09-17 13:40:00,59.2,59.2,59.0,59.0,2774.7,52.868,52.868,52.6894,52.6894,2774.7
2020-09-17 13:45:00,59.1,59.1,59.0,59.0,870.0,52.7787,52.7787,52.6894,52.6894,870.0
2020-09-17 13:50:00,59.0,59.0,59.0,59.0,2156.3,52.6894,52.6894,52.6894,52.6894,2156.3
2020-09-17 13:55:00,59.1,59.2,59.1,59.2,1775.0,52.7787,52.868,52.7787,52.868,1775.0
2020-09-17 14:00:00,59.2,59.2,59.0,59.0,1918.4,52.868,52.868,52.6894,52.6894,1918.4
2020-09-17 14:05:00,58.9,58.9,58.9,58.9,1070.0,52.6001,52.6001,52.6001,52.6001,1070.0
2020-09-17 14:10:00,58.9,58.9,58.8,58.8,1560.0,52.6001,52.6001,52.5107,52.5107,1560.0
2020-09-17 14:15:00,58.8,58.9,58.8,58.9,225.0,52.5107,52.6001,52.5107,52.6001,225.0
2020-09-17 14:20:00,58.9,58.9,58.9,58.9,724.5,52.6001,52.6001,52.6001,52.6001,724.5
2020-09-17 14:25:00,59.0,59.3,59.0,59.3,4282.0,52.6894,52.9573,52.6894,52.9573,4282.0
2020-09-17 14:30:00,59.4,59.5,59.3,59.3,1447.6,53.0466,53.1359,52.9573,52.9573,1447.6
2020-09-17 14:35:00,59.5,59.7,59.5,59.7,1561.7,53.1359,53.3145,53.1359,53.3145,1561.7
2020-09-17 14:40:00,59.7,59.7,59.4,59.4,5250.4,53.3145,53.3145,53.0466,53.0466,5250.4
2020-09-17 14:45:00,59.4,59.4,59.3,59.3,1025.0,53.0466,53.0466,52.9573,52.9573,1025.0
2020-09-17 14:50:00,59.4,59.4,59.3,59.3,1264.0,53.0466,53.0466,52.9573,52.9573,1264.0
2020-09-17 14:55:00,59.3,59.3,59.1,59.3,2737.4,52.9573,52.9573,52.7787,52.9573,2737.4
2020-09-17 15:00:00,59.3,59.8,59.3,59.8,4643.8,52.9573,53.4038,52.9573,53.4038,4643.8
2020-09-17 15:05:00,59.8,59.8,59.6,59.6,3991.9,53.4038,53.4038,53.2252,53.2252,3991.9
2020-09-17 15:10:00,59.5,59.5,59.1,59.1,3948.4,53.1359,53.1359,52.7787,52.7787,3948.4
2020-09-17 15:15:00,59.1,59.3,59.1,59.3,5019.3,52.7787,52.9573,52.7787,52.9573,5019.3
2020-09-17 15:20:00,59.3,59.3,59.1,59.3,2479.2,52.9573,52.9573,52.7787,52.9573,2479.2
2020-09-17 15:25:00,59.5,59.6,59.5,59.5,772.0,53.1359,53.2252,53.1359,53.1359,772.0
2020-09-17 15:30:00,59.5,59.5,58.9,58.9,1571.4,53.1359,53.1359,52.6001,52.6001,1571.4
2020-09-17 15:35:00,58.8,59.0,58.8,58.8,4082.4,52.5107,52.6894,52.5107,52.5107,4082.4
2020-09-17 15:40:00,58.7,58.9,58.6,58.9,2731.5,52.4214,52.6001,52.3321,52.6001,2731.5
2020-09-17 15:45:00,58.8,59.0,58.7,58.7,30692.4,52.5107,52.6894,52.4214,52.4214,30692.4
2020-09-17 15:50:00,58.7,58.7,58.5,58.5,12236.7,52.4214,52.4214,52.2428,52.2428,12236.7
2020-09-17 15:55:00,58.5,58.7,58.4,58.4,10080.4,52.2428,52.4214,52.1535,52.1535,10080.4
2020-09-18 09:30:00,58.1,58.3,58.0,58.2,10826.9,51.8856,52.0642,51.7963,51.9749,10826.9
2020-09-18 09:35:00,58.3,58.4,58.3,58.4,4855.8,52.0642,52.1535,52.0642,52.1535,4855.8
2020-09-18 09:40:00,58.4,58.5,58.4,58.4,1725.5,52.1535,52.2428,52.1535,52.1535,1725.5
2020-09-18 09:45:00,58.6,58.9,58.6,58.9,914.2,52.3321,52.6001,52.3321,52.6001,914.2
2020-09-18 09:50:00,58.9,59.2,58.8,58.8,3065.0,52.6001,52.868,52.5107,52.5107,3065.0
2020-09-18 09:55:00,58.9,58.9,58.8,58.8,375.0,52.6001,52.6001,52.5107,52.5107,375.0
2020-09-18 10:00:00,58.7,58.7,58.6,58.6,379.3,52.4214,52.4214,52.3321,52.3321,379.3
2020-09-18 10:05:00,58.5,58.5,58.3,58.4,700.0,52.2428,52.2428,52.0642,52.1535,700.0
2020-09-18 10:10:00,58.5,58.6,58.4,58.4,1845.0,52.2428,52.3321,52.1535,52.1535,1845.0
2020-09-18 10:15:00,58.4,58.4,58.2,58.4,2348.0,52.1535,52.1535,51.9749,52.1535,2348.0
2020-09-18 10:20:00,58.5,58.5,58.4,58.4,2002.8,52.2428,52.2428,52.1535,52.1535,2002.8
2020-09-18 10:25:00,58.4,58.6,58.4,58.5,3998.0,52.1535,52.3321,52.1535,52.2428,3998.0
2020-09-18 10:30:00,58.6,58.7,58.6,58.7,560.0,52.3321,52.4214,52.3321,52.4214,560.0
2020-09-18 10:35:00,58.8,58.9,58.8,58.9,3372.8,52.5107,52.6001,52.5107,52.6001,3372.8
2020-09-18 10:40:00,58.8,59.0,58.7,58.7,5665.1,52.5107,52.6894,52.4214,52.4214,5665.1
2020-09-18 10:45:00,58.7,59.0,58.7,58.9,4029.7,52.4214,52.6894,52.4214,52.6001,4029.7
2020-09-18 10:50:00,59.0,59.4,59.0,59.4,6407.0,52.6894,53.0466,52.6894,53.0466,6407.0
2020-09-18 10:55:00,59.3,59.4,59.3,59.3,4892.1,52.9573,53.0466,52.9573,52.9573,4892.1
2020-09-18 11:00:00,59.3,59.5,59.3,59.3,3410.8,52.9573,53.1359,52.9573,52.9573,3410.8
2020-09-18 11:05:00,59.2,59.3,59.2,59.2,1819.0,52.868,52.9573,52.868,52.868,1819.0
2020-09-18 11:10:00,59.3,59.4,59.3,59.4,7200.0,52.9573,53.0466,52.9573,53.0466,7200.0
2020-09-18 11:15:00,59.3,59.6,59.2,59.6,8910.0,52.9573,53.2252,52.868,53.2252,8910.0
2020-09-18 11:20:00,59.5,59.5,59.3,59.3,1530.8,53.1359,53.1359,52.9573,52.9573,1530.8
2020-09-18 11:25:00,59.2,59.4,59.2,59.4,892.8,52.868,53.0466,52.868,53.0466,892.8
2020-09-18 11:30:00,59.4,59.7,59.4,59.7,3260.0,53.0466,53.3145,53.0466,53.3145,3260.0
2020-09-18 11:35:00,59.7,59.7,59.5,59.5,5935.7,53.3145,53.3145,53.1359,53.1359,5935.7
2020-09-18 11:40:00,59.6,59.8,59.6,59.8,2196.2,53.2252,53.4038,53.2252,53.4038,2196.2
2020-09-18 11:45:00,59.7,59.7,59.2,59.2,2621.6,53.3145,53.3145,52.868,52.868,2621.6
2020-09-18 11:50:00,59.1,59.3,59.1,59.3,498.0,52.7787,52.9573,52.7787,52.9573,498.0
2020-09-18 11:55:00,59.2,59.2,59.1,59.2,600.0,52.868,52.868,52.7787,52.868,600.0
2020-09-18 12:00:00,59.3,59.3,59.2,59.3,2998.1,52.9573,52.9573,52.868,52.9573,2998.1
2020-09-18 12:05:00,59.3,59.3,59.1,59.1,1665.0,52.9573,52.9573,52.7787,52.7787,1665.0
2020-09-18 12:10:00,59.2,59.5,59.2,59.5,940.0,52.868,53.1359,52.868,53.1359,940.0
2020-09-18 12:15:00,59.5,59.7,59.5,59.7,2960.9,53.1359,53.3145,53.1359,53.3145,2960.9
2020-09-18 12:20:00,59.7,59.8,59.7,59.8,4136.8,53.3145,53.4038,53.3145,53.4038,4136.8
2020-09-18 12:25:00,59.7,59.7,59.6,59.7,1593.1,53.3145,53.3145,53.2252,53.3145,1593.1
2020-09-18 12:30:00,59.8,60.1,59.8,60.1,7400.7,53.4038,53.6717,53.4038,53.6717,7400.7
2020-09-18 12:35:00,60.0,60.1,60.0,60.1,1702.5,53.5824,53.6717,53.5824,53.6717,1702.5
2020-09-18 12:40:00,60.1,60.2,60.1,60.2,1776.9,53.6717,53.761,53.6717,53.761,1776.9
2020-09-18 12:45:00,60.2,60.3,60.2,60.3,2199.6,53.761,53.8503,53.761,53.8503,2199.6
2020-09-18 12:50:00,60.4,60.5,60.3,60.4,2645.9,53.9396,54.0289,53.8503,53.9396,2645.9
2020-09-18 12:55:00,60.4,60.5,60.3,60.4,2220.0,53.9396,54.0289,53.8503,53.9396,2220.0
2020-09-18 13:00:00,60.3,60.5,60.3,60.3,7039.7,53.8503,54.0289,53.8503,53.8503,7039.7
2020-09-18 13:05:00,60.4,60.6,60.4,60.6,9235.0,53.9396,54.1182,53.9396,54.1182,9235.0
2020-09-18 13:10:00,60.6,60.6,60.3,60.3,3685.3,54.1182,54.1182,53.8503,53.8503,3685.3
2020-09-18 13:15:00,60.5,60.7,60.5,60.6,1251.7,54.0289,54.2075,54.0289,54.1182,1251.7
2020-09-18 13:20:00,60.6,60.7,60.6,60.7,9861.5,54.1182,54.2075,54.1182,54.2075,9861.5
2020-09-18 13:25:00,60.8,61.2,60.8,61.2,9252.3,54.2968,54.654,54.2968,54.654,9252.3
2020-09-18 13:30:00,61.3,61.8,61.2,61.2,7353.6,54.7433,55.1899,54.654,54.654,7353.6
2020-09-18 13:35:00,61.2,61.6,61.2,61.4,4107.1,54.654,55.0113,54.654,54.8327,4107.1
2020-09-18 13:40:00,61.3,61.4,61.3,61.3,5547.9,54.7433,54.8327,54.7433,54.7433,5547.9
2020-09-18 13:45:00,61.3,61.3,61.1,61.1,769.9,54.7433,54.7433,54.5647,54.5647,769.9
2020-09-18 13:50:00,61.1,61.1,60.9,60.9,1399.2,54.5647,54.5647,54.3861,54.3861,1399.2
2020-09-18 13:55:00,60.9,60.9,60.8,60.8,2570.0,54.3861,54.3861,54.2968,54.2968,2570.0
2020-09-18 14:00:00,60.9,61.1,60.9,61.0,4403.5,54.3861,54.5647,54.3861,54.4754,4403.5
2020-09-18 14:05:00,61.0,61.0,60.9,61.0,2070.0,54.4754,54.4754,54.3861,54.4754,2070.0
2020-09-18 14:10:00,60.9,60.9,60.9,60.9,2624.0,54.3861,54.3861,54.3861,54.3861,2624.0
2020-09-18 14:15:00,60.9,61.2,60.9,61.2,4594.0,54.3861,54.654,54.3861,54.654,4594.0
2020-09-18 14:20:00,61.2,61.2,60.8,60.8,1960.0,54.654,54.654,54.2968,54.2968,1960.0
2020-09-18 14:25:00,60.7,60.8,60.7,60.8,1593.5,54.2075,54.2968,54.2075,54.2968,1593.5
2020-09-18 14:30:00,60.8,60.8,60.7,60.7,1846.4,54.2968,54.2968,54.2075,54.2075,1846.4
2020-09-18 14:35:00,60.7,60.7,60.7,60.7,1910.0,54.2075,54.2075,54.2075,54.2075,1910.0
2020-09-18 14:40:00,60.7,60.9,60.7,60.9,1088.6,54.2075,54.3861,54.2075,54.3861,1088.6
2020-09-18 14:45:00,60.9,60.9,60.7,60.7,5210.0,54.3861,54.3861,54.2075,54.2075,5210.0
2020-09-18 14:50:00,60.8,60.9,60.7,60.8,6474.4,54.2968,54.3861,54.2075,54.2968,6474.4
2020-09-18 14:55:00,60.8,60.8,60.6,60.6,7235.2,54.2968,54.2968,54.1182,54.1182,7235.2
2020-09-18 15:00:00,60.5,60.6,60.3,60.3,5650.0,54.0289,54.1182,53.8503,53.8503,5650.0
2020-09-18 15:05:00,60.3,60.4,60.3,60.4,4653.4,53.8503,53.9396,53.8503,53.9396,4653.4
2020-09-18 15:10:00,60.3,60.5,60.3,60.5,380.0,53.8503,54.0289,53.8503,54.0289,380.0
2020-09-18 15:15:00,60.4,60.5,60.4,60.4,3277.5,53.9396,54.0289,53.9396,53.9396,3277.5
2020-09-18 15:20:00,60.5,60.6,60.4,60.4,1890.0,54.0289,54.1182,53.9396,53.9396,1890.0
2020-09-18 15:25:00,60.3,60.3,60.1,60.2,1138.9,53.8503,53.8503,53.6717,53.761,1138.9
2020-09-18 15:30:00,60.1,60.3,60.1,60.2,1853.9,53.6717,53.8503,53.6717,53.761,1853.9
2020-09-18 15:35:00,60.1,60.2,60.0,60.0,7394.1,53.6717,53.761,53.5824,53.5824,7394.1
2020-09-18 15:40:00,60.1,60.1,60.0,60.0,1730.0,53.6717,53.6717,53.5824,53.5824,1730.0
2020-09-18 15:45:00,60.1,60.1,60.1,60.1,2515.2,53.6717,53.6717,53.6717,53.6717,2515.2
2020-09-18 15:50:00,60.1,60.5,60.1,60.3,6696.0,53.6717,54.0289,53.6717,53.8503,6696.0
2020-09-18 15:55:00,60.3,60.5,60.1,60.5,15962.5,53.8503,54.0289,53.6717,54.0289,15962.5
2020-09-21 09:30:00,63.1,63.4,62.8,63.4,55872.7,56.3508,56.6187,56.0829,56.6187,55872.7
2020-09-21 09:35:00,63.4,64.1,63.4,63.9,12025.1,56.6187,57.2439,56.6187,57.0653,12025.1
2020-09-21 09:40:00,64.0,64.2,63.7,63.8,14667.4,57.1546,57.3332,56.8866,56.9759,14667.4
2020-09-21 09:45:00,63.8,63.9,63.4,63.4,15194.3,56.9759,57.0653,56.6187,56.6187,15194.3
2020-09-21 09:50:00,63.5,63.8,63.4,63.4,13232.8,56.708,56.9759,56.6187,56.6187,13232.8
2020-09-21 09:55:00,63.5,63.9,63.3,63.4,3575.2,56.708,57.0653,56.5294,56.6187,3575.2
2020-09-21 10:00:00,63.5,64.2,63.3,64.0,2811.8,56.708,57.3332,56.5294,57.1546,2811.8
2020-09-21 10:05:00,64.0,64.4,64.0,64.0,3310.0,57.1546,57.5118,57.1546,57.1546,3310.0
2020-09-21 10:10:00,64.0,64.1,63.8,64.1,3470.4,57.1546,57.2439,56.9759,57.2439,3470.4
2020-09-21 10:15:00,64.2,64.5,64.1,64.5,8390.6,57.3332,57.6011,57.2439,57.6011,8390.6
2020-09-21 10:20:00,64.5,64.8,64.4,64.7,5652.4,57.6011,57.869,57.5118,57.7797,5652.4
2020-09-21 10:25:00,64.6,64.8,64.6,64.8,7371.0,57.6904,57.869,57.6904,57.869,7371.0
2020-09-21 10:30:00,64.8,65.1,64.8,64.9,16500.2,57.869,58.1369,57.869,57.9583,16500.2
2020-09-21 10:35:00,65.0,65.2,65.0,65.2,4769.2,58.0476,58.2262,58.0476,58.2262,4769.2
2020-09-21 10:40:00,65.2,65.3,64.9,65.1,14366.9,58.2262,58.3155,57.9583,58.1369,14366.9
2020-09-21 10:45:00,65.1,65.2,64.8,64.8,16310.4,58.1369,58.2262,57.869,57.869,16310.4
2020-09-21 10:50:00,64.8,65.0,64.5,64.6,11496.1,57.869,58.0476,57.6011,57.6904,11496.1
2020-09-21 10:55:00,64.7,64.8,64.7,64.7,7818.8,57.7797,57.869,57.7797,57.7797,7818.8
2020-09-21 11:00:00,64.8,64.8,64.3,64.3,6901.5,57.869,57.869,57.4225,57.4225,6901.5
2020-09-21 11:05:00,64.3,64.3,64.3,64.3,7312.5,57.4225,57.4225,57.4225,57.4225,7312.5
2020-09-21 11:10:00,64.2,64.5,64.2,64.5,2513.4,57.3332,57.6011,57.3332,57.6011,2513.4
2020-09-21 11:15:00,64.7,65.1,64.7,65.1,10400.2,57.7797,58.1369,57.7797,58.1369,10400.2
2020-09-21 11:20:00,65.0,65.1,64.9,65.1,5660.9,58.0476,58.1369,57.9583,58.1369,5660.9
2020-09-21 11:25:00,65.1,65.3,64.9,65.0,12283.8,58.1369,58.3155,57.9583,58.0476,12283.8
2020-09-21 11:30:00,64.8,65.2,64.7,65.1,1361.8,57.869,58.2262,57.7797,58.1369,1361.8
2020-09-21 11:35:00,65.1,65.2,64.8,65.0,3744.2,58.1369,58.2262,57.869,58.0476,3744.2
2020-09-21 11:40:00,65.1,65.1,64.6,64.9,2934.3,58.1369,58.1369,57.6904,57.9583,2934.3
2020-09-21 11:45:00,64.8,64.8,64.5,64.5,3368.5,57.869,57.869,57.6011,57.6011,3368.5
2020-09-21 11:50:00,64.5,64.5,64.3,64.3,1340.0,57.6011,57.6011,57.4225,57.4225,1340.0
2020-09-21 11:55:00,64.3,64.5,64.3,64.3,3867.7,57.4225,57.6011,57.4225,57.4225,3867.7
2020-09-21 12:00:00,64.2,64.2,64.0,64.0,6086.0,57.3332,57.3332,57.1546,57.1546,6086.0
2020-09-21 12:05:00,64.0,64.0,63.9,63.9,4737.4,57.1546,57.1546,57.0653,57.0653,4737.4
2020-09-21 12:10:00,63.9,64.2,63.9,64.2,1592.5,57.0653,57.3332,57.0653,57.3332,1592.5
2020-09-21 12:15:00,64.3,64.3,64.1,64.1,1710.0,57.4225,57.4225,57.2439,57.2439,1710.0
2020-09-21 12:20:00,64.1,64.3,64.1,64.1,2055.0,57.2439,57.4225,57.2439,57.2439,2055.0
2020-09-21 12:25:00,64.1,64.1,63.9,63.9,792.4,57.2439,57.2439,57.0653,57.0653,792.4
2020-09-21 12:30:00,63.9,64.2,63.9,64.2,4047.5,57.0653,57.3332,57.0653,57.3332,4047.5
2020-09-21 12:35:00,64.2,64.2,64.0,64.0,610.0,57.3332,57.3332,57.1546,57.1546,610.0
2020-09-21 12:40:00,64.1,64.2,63.9,64.2,3139.3,57.2439,57.3332,57.0653,57.3332,3139.3
2020-09-21 12:45:00,64.3,64.4,64.3,64.3,1687.6,57.4225,57.5118,57.4225,57.4225,1687.6
2020-09-21 12:50:00,64.4,64.4,64.4,64.4,5161.7,57.5118,57.5118,57.5118,57.5118,5161.7
2020-09-21 12:55:00,64.3,64.6,64.3,64.6,1825.0,57.4225,57.6904,57.4225,57.6904,1825.0
2020-09-21 13:00:00,64.7,64.7,64.7,64.7,509.0,57.7797,57.7797,57.7797,57.7797,509.0
2020-09-21 13:05:00,64.7,64.7,64.5,64.5,3097.4,57.7797,57.7797,57.6011,57.6011,3097.4
2020-09-21 13:10:00,64.5,64.5,64.3,64.3,1179.7,57.6011,57.6011,57.4225,57.4225,1179.7
2020-09-21 13:15:00,64.3,64.3,64.1,64.1,410.0,57.4225,57.4225,57.2439,57.2439,410.0
2020-09-21 13:20:00,64.1,64.1,63.9,63.9,605.5,57.2439,57.2439,57.0653,57.0653,605.5
2020-09-21 13:25:00,63.9,63.9,63.9,63.9,4730.4,57.0653,57.0653,57.0653,57.0653,4730.4
2020-09-21 13:30:00,63.9,63.9,63.7,63.9,3319.8,57.0653,57.0653,56.8866,57.0653,3319.8
2020-09-21 13:35:00,63.9,63.9,63.7,63.7,5064.4,57.0653,57.0653,56.8866,56.8866,5064.4
2020-09-21 13:40:00,63.8,64.0,63.8,63.9,2388.7,56.9759,57.1546,56.9759,57.0653,2388.7
2020-09-21 13:45:00,64.1,64.2,64.1,64.2,7326.3,57.2439,57.3332,57.2439,57.3332,7326.3
2020-09-21 13:50:00,64.2,64.3,64.1,64.3,529.5,57.3332,57.4225,57.2439,57.4225,529.5
2020-09-21 13:55:00,64.4,64.5,64.3,64.3,3562.0,57.5118,57.6011,57.4225,57.4225,3562.0
2020-09-21 14:00:00,64.3,64.4,64.2,64.2,2705.1,57.4225,57.5118,57.3332,57.3332,2705.1
2020-09-21 14:05:00,64.3,64.5,64.3,64.5,1576.7,57.4225,57.6011,57.4225,57.6011,1576.7
2020-09-21 14:10:00,64.5,64.7,64.5,64.6,859.6,57.6011,57.7797,57.6011,57.6904,859.6
2020-09-21 14:15:00,64.5,64.7,64.5,64.7,1288.0,57.6011,57.7797,57.6011,57.7797,1288.0
2020-09-21 14:20:00,64.6,64.6,64.4,64.4,1060.0,57.6904,57.6904,57.5118,57.5118,1060.0
2020-09-21 14:25:00,64.5,64.5,64.4,64.4,2182.2,57.6011,57.6011,57.5118,57.5118,2182.2
2020-09-21 14:30:00,64.5,64.9,64.5,64.9,1919.0,57.6011,57.9583,57.6011,57.9583,1919.0
2020-09-21 14:35:00,64.8,64.9,64.8,64.9,11500.8,57.869,57.9583,57.869,57.9583,11500.8
2020-09-21 14:40:00,64.9,65.0,64.8,65.0,9173.9,57.9583,58.0476,57.869,58.0476,9173.9
2020-09-21 14:45:00,64.9,65.0,64.9,65.0,1654.2,57.9583,58.0476,57.9583,58.0476,1654.2
2020-09-21 14:50:00,65.0,65.0,64.7,64.7,3903.6,58.0476,58.0476,57.7797,57.7797,3903.6
2020-09-21 14:55:00,64.5,64.5,64.3,64.3,1911.6,57.6011,57.6011,57.4225,57.4225,1911.6
2020-09-21 15:00:00,64.4,64.4,64.0,64.0,2343.0,57.5118,57.5118,57.1546,57.1546,2343.0
2020-09-21 15:05:00,64.1,64.1,63.9,63.9,1914.5,57.2439,57.2439,57.0653,57.0653,1914.5
2020-09-21 15:10:00,63.9,63.9,63.8,63.9,1992.2,57.0653,57.0653,56.9759,57.0653,1992.2
2020-09-21 15:15:00,63.8,63.8,63.6,63.6,9801.9,56.9759,56.9759,56.7973,56.7973,9801.9
2020-09-21 15:20:00,63.6,63.7,63.4,63.4,5496.2,56.7973,56.8866,56.6187,56.6187,5496.2
2020-09-21 15:25:00,63.4,63.6,63.4,63.6,1600.0,56.6187,56.7973,56.6187,56.7973,1600.0
2020-09-21 15:30:00,63.5,63.8,63.5,63.6,4583.2,56.708,56.9759,56.708,56.7973,4583.2
2020-09-21 15:35:00,63.6,63.6,63.2,63.4,7971.3,56.7973,56.7973,56.4401,56.6187,7971.3
2020-09-21 15:40:00,63.3,63.6,63.2,63.2,4097.5,56.5294,56.7973,56.4401,56.4401,4097.5
2020-09-21 15:45:00,63.3,63.4,63.2,63.4,8461.7,56.5294,56.6187,56.4401,56.6187,8461.7
2020-09-21 15:50:00,63.3,63.3,62.9,62.9,17184.5,56.5294,56.5294,56.1722,56.1722,17184.5
2020-09-21 15:55:00,63.0,63.0,62.4,62.5,19657.7,56.2615,56.2615,55.7257,55.815,19657.7
2020-09-22 09:30:00,61.5,61.7,61.4,61.6,34701.6,54.922,55.1006,54.8327,55.0113,34701.6
2020-09-22 09:35:00,61.7,61.8,61.4,61.4,2647.0,55.1006,55.1899,54.8327,54.8327,2647.0
2020-09-22 09:40:00,61.4,61.7,61.3,61.7,2410.0,54.8327,55.1006,54.7433,55.1006,2410.0
2020-09-22 09:45:00,61.6,62.1,61.6,62.1,2578.4,55.0113,55.4578,55.0113,55.4578,2578.4
2020-09-22 09:50:00,62.2,62.4,62.2,62.4,2760.0,55.5471,55.7257,55.5471,55.7257,2760.0
2020-09-22 09:55:00,62.4,62.4,62.2,62.2,3923.9,55.7257,55.7257,55.5471,55.5471,3923.9
2020-09-22 10:00:00,62.2,62.2,62.0,62.0,3592.5,55.5471,55.5471,55.3685,55.3685,3592.5
2020-09-22 10:05:00,62.0,62.1,61.9,61.9,4524.7,55.3685,55.4578,55.2792,55.2792,4524.7
2020-09-22 10:10:00,61.9,61.9,61.7,61.7,462.4,55.2792,55.2792,55.1006,55.1006,462.4
2020-09-22 10:15:00,61.7,61.7,61.6,61.6,638.6,55.1006,55.1006,55.0113,55.0113,638.6
2020-09-22 10:20:00,61.6,61.7,61.6,61.7,1382.2,55.0113,55.1006,55.0113,55.1006,1382.2
2020-09-22 10:25:00,61.7,61.7,61.5,61.5,994.9,55.1006,55.1006,54.922,54.922,994.9
2020-09-22 10:30:00,61.4,61.6,61.4,61.6,20175.0,54.8327,55.0113,54.8327,55.0113,20175.0
2020-09-22 10:35:00,61.6,61.8,61.5,61.8,7535.6,55.0113,55.1899,54.922,55.1899,7535.6
2020-09-22 10:40:00,61.8,62.0,61.7,62.0,5401.8,55.1899,55.3685,55.1006,55.3685,5401.8
2020-09-22 10:45:00,62.1,62.2,62.1,62.2,4957.0,55.4578,55.5471,55.4578,55.5471,4957.0
2020-09-22 10:50:00,62.2,62.2,62.0,62.0,3668.4,55.5471,55.5471,55.3685,55.3685,3668.4
2020-09-22 10:55:00,62.1,62.8,62.1,62.8,3019.6,55.4578,56.0829,55.4578,56.0829,3019.6
2020-09-22 11:00:00,62.8,63.0,62.7,63.0,11318.8,56.0829,56.2615,55.9936,56.2615,11318.8
2020-09-22 11:05:00,62.9,63.0,62.8,62.9,8501.0,56.1722,56.2615,56.0829,56.1722,8501.0
2020-09-22 11:10:00,62.9,62.9,62.6,62.6,3344.7,56.1722,56.1722,55.9043,55.9043,3344.7
2020-09-22 11:15:00,62.6,62.6,62.4,62.4,3340.0,55.9043,55.9043,55.7257,55.7257,3340.0
2020-09-22 11:20:00,62.4,62.4,62.2,62.3,2870.2,55.7257,55.7257,55.5471,55.6364,2870.2
2020-09-22 11:25:00,62.3,62.4,62.3,62.4,2404.5,55.6364,55.7257,55.6364,55.7257,2404.5
2020-09-22 11:30:00,62.3,62.7,62.3,62.7,3347.1,55.6364,55.9936,55.6364,55.9936,3347.1
2020-09-22 11:35:00,62.8,62.8,62.5,62.5,3322.2,56.0829,56.0829,55.815,55.815,3322.2
2020-09-22 11:40:00,62.4,62.4,62.1,62.3,5694.4,55.7257,55.7257,55.4578,55.6364,5694.4
2020-09-22 11:45:00,62.2,62.2,62.2,62.2,3879.4,55.5471,55.5471,55.5471,55.5471,3879.4
2020-09-22 11:50:00,62.3,62.3,62.3,62.3,250.2,55.6364,55.6364,55.6364,55.6364,250.2
2020-09-22 11:55:00,62.2,62.2,62.1,62.1,2310.0,55.5471,55.5471,55.4578,55.4578,2310.0
2020-09-22 12:00:00,62.0,62.0,61.9,61.9,4110.0,55.3685,55.3685,55.2792,55.2792,4110.0
2020-09-22 12:05:00,61.8,61.8,61.8,61.8,392.9,55.1899,55.1899,55.1899,55.1899,392.9
2020-09-22 12:10:00,61.8,61.8,61.7,61.7,557.4,55.1899,55.1899,55.1006,55.1006,557.4
2020-09-22 12:15:00,61.8,61.9,61.8,61.9,1047.4,55.1899,55.2792,55.1899,55.2792,1047.4
2020-09-22 12:20:00,62.0,62.0,61.8,61.8,1290.0,55.3685,55.3685,55.1899,55.1899,1290.0
2020-09-22 12:25:00,61.9,62.0,61.8,61.8,1213.6,55.2792,55.3685,55.1899,55.1899,1213.6
2020-09-22 12:30:00,61.8,61.9,61.8,61.9,2203.8,55.1899,55.2792,55.1899,55.2792,2203.8
2020-09-22 12:35:00,61.9,61.9,61.8,61.8,4155.6,55.2792,55.2792,55.1899,55.1899,4155.6
2020-09-22 12:40:00,61.8,61.9,61.8,61.9,760.0,55.1899,55.2792,55.1899,55.2792,760.0
2020-09-22 12:45:00,61.9,62.1,61.9,62.1,5370.7,55.2792,55.4578,55.2792,55.4578,5370.7
2020-09-22 12:50:00,62.1,62.2,62.1,62.2,1195.4,55.4578,55.5471,55.4578,55.5471,1195.4
2020-09-22 12:55:00,62.3,62.4,62.3,62.3,2220.0,55.6364,55.7257,55.6364,55.6364,2220.0
2020-09-22 13:00:00,62.2,62.3,62.2,62.2,2678.0,55.5471,55.6364,55.5471,55.5471,2678.0
2020-09-22 13:05:00,62.2,62.2,62.2,62.2,110.0,55.5471,55.5471,55.5471,55.5471,110.0
2020-09-22 13:10:00,62.1,62.1,62.0,62.0,1429.5,55.4578,55.4578,55.3685,55.3685,1429.5
2020-09-22 13:15:00,62.0,62.0,61.9,61.9,1416.1,55.3685,55.3685,55.2792,55.2792,1416.1
2020-09-22 13:20:00,61.8,61.8,61.8,61.8,6372.3,55.1899,55.1899,55.1899,55.1899,6372.3
2020-09-22 13:25:00,61.7,61.8,61.7,61.7,237.5,55.1006,55.1899,55.1006,55.1006,237.5
2020-09-22 13:30:00,61.7,61.8,61.7,61.7,2463.0,55.1006,55.1899,55.1006,55.1006,2463.0
2020-09-22 13:35:00,61.8,61.8,61.7,61.7,471.1,55.1899,55.1899,55.1006,55.1006,471.1
2020-09-22 13:40:00,61.6,61.6,61.6,61.6,3018.0,55.0113,55.0113,55.0113,55.0113,3018.0
2020-09-22 13:45:00,61.5,61.6,61.4,61.4,2810.9,54.922,55.0113,54.8327,54.8327,2810.9
2020-09-22 13:50:00,61.4,61.4,61.3,61.4,1575.3,54.8327,54.8327,54.7433,54.8327,1575.3
2020-09-22 13:55:00,61.3,61.4,61.3,61.3,1320.0,54.7433,54.8327,54.7433,54.7433,1320.0
2020-09-22 14:00:00,61.2,61.2,60.9,60.9,8786.5,54.654,54.654,54.3861,54.3861,8786.5
2020-09-22 14:05:00,60.9,61.0,60.9,61.0,2691.7,54.3861,54.4754,54.3861,54.4754,2691.7
2020-09-22 14:10:00,61.0,61.1,60.9,60.9,3603.1,54.4754,54.5647,54.3861,54.3861,3603.1
2020-09-22 14:15:00,60.9,61.0,60.9,60.9,1643.5,54.3861,54.4754,54.3861,54.3861,1643.5
2020-09-22 14:20:00,60.9,61.2,60.9,61.2,10718.9,54.3861,54.654,54.3861,54.654,10718.9
2020-09-22 14:25:00,61.2,61.2,61.1,61.1,2279.5,54.654,54.654,54.5647,54.5647,2279.5
2020-09-22 14:30:00,61.0,61.2,61.0,61.2,4448.0,54.4754,54.654,54.4754,54.654,4448.0
2020-09-22 14:35:00,61.2,61.2,61.0,61.0,2555.0,54.654,54.654,54.4754,54.4754,2555.0
2020-09-22 14:40:00,61.0,61.1,61.0,61.0,2589.9,54.4754,54.5647,54.4754,54.4754,2589.9
2020-09-22 14:45:00,61.1,61.1,61.1,61.1,2005.0,54.5647,54.5647,54.5647,54.5647,2005.0
2020-09-22 14:50:00,61.2,61.3,61.2,61.2,1800.0,54.654,54.7433,54.654,54.654,1800.0
2020-09-22 14:55:00,61.2,61.2,61.1,61.2,8823.6,54.654,54.654,54.5647,54.654,8823.6
2020-09-22 15:00:00,61.2,61.3,61.2,61.2,10819.0,54.654,54.7433,54.654,54.654,10819.0
2020-09-22 15:05:00,61.3,61.3,61.0,61.0,5017.5,54.7433,54.7433,54.4754,54.4754,5017.5
2020-09-22 15:10:00,60.9,61.1,60.9,61.1,2396.1,54.3861,54.5647,54.3861,54.5647,2396.1
2020-09-22 15:15:00,61.2,61.2,61.0,61.0,8357.7,54.654,54.654,54.4754,54.4754,8357.7
2020-09-22 15:20:00,61.0,61.0,60.9,60.9,5708.9,54.4754,54.4754,54.3861,54.3861,5708.9
2020-09-22 15:25:00,60.9,60.9,60.5,60.6,36938.6,54.3861,54.3861,54.0289,54.1182,36938.6
2020-09-22 15:30:00,60.7,60.9,60.7,60.7,6242.8,54.2075,54.3861,54.2075,54.2075,6242.8
2020-09-22 15:35:00,60.7,60.7,60.5,60.6,2096.8,54.2075,54.2075,54.0289,54.1182,2096.8
2020-09-22 15:40:00,60.5,60.5,60.4,60.5,5361.0,54.0289,54.0289,53.9396,54.0289,5361.0
2020-09-22 15:45:00,60.4,60.4,60.2,60.3,8658.1,53.9396,53.9396,53.761,53.8503,8658.1
2020-09-22 15:50:00,60.3,60.7,60.3,60.5,8996.8,53.8503,54.2075,53.8503,54.0289,8996.8
2020-09-22 15:55:00,60.5,60.5,60.4,60.5,8206.8,54.0289,54.0289,53.9396,54.0289,8206.8
2020-09-23 09:30:00,60.1,60.4,60.1,60.4,13436.6,53.6717,53.9396,53.6717,53.9396,13436.6
2020-09-23 09:35:00,60.3,60.5,60.2,60.2,5522.2,53.8503,54.0289,53.761,53.761,5522.2
2020-09-23 09:40:00,60.2,60.3,60.2,60.2,1253.0,53.761,53.8503,53.761,53.761,1253.0
2020-09-23 09:45:00,60.2,60.3,60.1,60.1,7371.0,53.761,53.8503,53.6717,53.6717,7371.0
2020-09-23 09:50:00,60.1,60.7,60.1,60.7,4204.8,53.6717,54.2075,53.6717,54.2075,4204.8
2020-09-23 09:55:00,60.7,60.9,60.7,60.9,4587.2,54.2075,54.3861,54.2075,54.3861,4587.2
2020-09-23 10:00:00,60.8,60.8,60.7,60.7,1620.0,54.2968,54.2968,54.2075,54.2075,1620.0
2020-09-23 10:05:00,60.8,61.1,60.8,61.0,3301.7,54.2968,54.5647,54.2968,54.4754,3301.7
2020-09-23 10:10:00,61.0,61.0,60.9,61.0,917.0,54.4754,54.4754,54.3861,54.4754,917.0
2020-09-23 10:15:00,60.9,61.2,60.9,61.2,1265.9,54.3861,54.654,54.3861,54.654,1265.9
2020-09-23 10:20:00,61.1,61.3,61.1,61.2,3800.5,54.5647,54.7433,54.5647,54.654,3800.5
2020-09-23 10:25:00,61.2,61.2,60.9,60.9,2374.2,54.654,54.654,54.3861,54.3861,2374.2
2020-09-23 10:30:00,60.9,61.1,60.9,61.1,750.0,54.3861,54.5647,54.3861,54.5647,750.0
2020-09-23 10:35:00,61.1,61.5,61.1,61.4,3910.6,54.5647,54.922,54.5647,54.8327,3910.6
2020-09-23 10:40:00,61.3,61.3,61.0,61.1,210.0,54.7433,54.7433,54.4754,54.5647,210.0
2020-09-23 10:45:00,61.0,61.0,60.9,60.9,3600.0,54.4754,54.4754,54.3861,54.3861,3600.0
2020-09-23 10:50:00,60.9,61.2,60.9,61.1,2590.6,54.3861,54.654,54.3861,54.5647,2590.6
2020-09-23 10:55:00,60.9,61.3,60.9,61.3,406.8,54.3861,54.7433,54.3861,54.7433,406.8
2020-09-23 11:00:00,61.2,61.3,61.1,61.2,4189.0,54.654,54.7433,54.5647,54.654,4189.0
2020-09-23 11:05:00,61.1,61.1,60.9,61.0,2270.0,54.5647,54.5647,54.3861,54.4754,2270.0
2020-09-23 11:10:00,61.0,61.1,61.0,61.1,1856.8,54.4754,54.5647,54.4754,54.5647,1856.8
2020-09-23 11:15:00,61.0,61.2,61.0,61.2,1139.9,54.4754,54.654,54.4754,54.654,1139.9
2020-09-23 11:20:00,61.2,61.4,61.2,61.4,2617.7,54.654,54.8327,54.654,54.8327,2617.7
2020-09-23 11:25:00,61.4,61.6,61.3,61.6,2625.8,54.8327,55.0113,54.7433,55.0113,2625.8
2020-09-23 11:30:00,61.4,61.7,61.4,61.6,6113.1,54.8327,55.1006,54.8327,55.0113,6113.1
2020-09-23 11:35:00,61.6,61.7,61.4,61.4,5270.1,55.0113,55.1006,54.8327,54.8327,5270.1
2020-09-23 11:40:00,61.4,61.4,61.4,61.4,1652.6,54.8327,54.8327,54.8327,54.8327,1652.6
2020-09-23 11:45:00,61.5,61.8,61.5,61.8,6360.2,54.922,55.1899,54.922,55.1899,6360.2
2020-09-23 11:50:00,61.8,62.0,61.8,62.0,1901.5,55.1899,55.3685,55.1899,55.3685,1901.5
2020-09-23 11:55:00,62.0,62.1,61.9,62.1,9820.0,55.3685,55.4578,55.2792,55.4578,9820.0
2020-09-23 12:00:00,62.1,62.2,61.9,62.0,4367.2,55.4578,55.5471,55.2792,55.3685,4367.2
2020-09-23 12:05:00,62.1,62.2,61.8,61.8,2332.7,55.4578,55.5471,55.1899,55.1899,2332.7
2020-09-23 12:10:00,61.8,61.9,61.8,61.9,1884.9,55.1899,55.2792,55.1899,55.2792,1884.9
2020-09-23 12:15:00,61.9,62.0,61.8,62.0,1219.0,55.2792,55.3685,55.1899,55.3685,1219.0
2020-09-23 12:20:00,62.0,62.2,62.0,62.2,1484.9,55.3685,55.5471,55.3685,55.5471,1484.9
2020-09-23 12:25:00,62.1,62.1,61.9,61.9,725.0,55.4578,55.4578,55.2792,55.2792,725.0
2020-09-23 12:30:00,61.9,62.0,61.8,61.9,4989.9,55.2792,55.3685,55.1899,55.2792,4989.9
2020-09-23 12:35:00,61.9,61.9,61.6,61.6,320.0,55.2792,55.2792,55.0113,55.0113,320.0
2020-09-23 12:40:00,61.5,61.6,61.5,61.5,80.0,54.922,55.0113,54.922,54.922,80.0
2020-09-23 12:45:00,61.6,61.6,61.6,61.6,762.8,55.0113,55.0113,55.0113,55.0113,762.8
2020-09-23 12:50:00,61.6,61.6,61.6,61.6,1338.6,55.0113,55.0113,55.0113,55.0113,1338.6
2020-09-23 12:55:00,61.6,61.6,61.5,61.5,3138.9,55.0113,55.0113,54.922,54.922,3138.9
2020-09-23 13:00:00,61.5,61.7,61.5,61.7,2521.0,54.922,55.1006,54.922,55.1006,2521.0
2020-09-23 13:05:00,61.7,61.7,61.6,61.6,1630.0,55.1006,55.1006,55.0113,55.0113,1630.0
2020-09-23 13:10:00,61.5,61.6,61.5,61.6,1060.0,54.922,55.0113,54.922,55.0113,1060.0
2020-09-23 13:15:00,61.6,61.7,61.6,61.6,286.2,55.0113,55.1006,55.0113,55.0113,286.2
2020-09-23 13:20:00,61.5,61.5,61.5,61.5,449.4,54.922,54.922,54.922,54.922,449.4
2020-09-23 13:25:00,61.6,61.9,61.6,61.9,850.0,55.0113,55.2792,55.0113,55.2792,850.0
2020-09-23 13:30:00,61.9,61.9,61.9,61.9,5400.0,55.2792,55.2792,55.2792,55.2792,5400.0
2020-09-23 13:35:00,61.9,62.0,61.9,62.0,472.3,55.2792,55.3685,55.2792,55.3685,472.3
2020-09-23 13:40:00,62.0,62.2,62.0,62.2,2862.0,55.3685,55.5471,55.3685,55.5471,2862.0
2020-09-23 13:45:00,62.2,62.3,62.1,62.1,3967.7,55.5471,55.6364,55.4578,55.4578,3967.7
2020-09-23 13:50:00,62.2,62.5,62.2,62.4,5578.0,55.5471,55.815,55.5471,55.7257,5578.0
2020-09-23 13:55:00,62.4,62.4,62.3,62.3,680.0,55.7257,55.7257,55.6364,55.6364,680.0
2020-09-23 14:00:00,62.4,62.8,62.4,62.7,1025.6,55.7257,56.0829,55.7257,55.9936,1025.6
2020-09-23 14:05:00,62.6,62.6,62.5,62.6,1229.9,55.9043,55.9043,55.815,55.9043,1229.9
2020-09-23 14:10:00,62.8,62.8,62.7,62.7,4596.2,56.0829,56.0829,55.9936,55.9936,4596.2
2020-09-23 14:15:00,62.7,63.6,62.7,63.6,9665.5,55.9936,56.7973,55.9936,56.7973,9665.5
2020-09-23 14:20:00,63.6,63.6,63.4,63.5,3281.4,56.7973,56.7973,56.6187,56.708,3281.4
2020-09-23 14:25:00,63.5,63.5,63.4,63.5,2220.1,56.708,56.708,56.6187,56.708,2220.1
2020-09-23 14:30:00,63.5,63.7,63.4,63.4,8967.7,56.708,56.8866,56.6187,56.6187,8967.7
2020-09-23 14:35:00,63.4,63.5,63.4,63.4,3748.2,56.6187,56.708,56.6187,56.6187,3748.2
2020-09-23 14:40:00,63.5,63.8,63.5,63.8,8188.0,56.708,56.9759,56.708,56.9759,8188.0
2020-09-23 14:45:00,63.7,64.0,63.6,63.9,2593.0,56.8866,57.1546,56.7973,57.0653,2593.0
2020-09-23 14:50:00,63.8,63.9,63.6,63.9,8732.9,56.9759,57.0653,56.7973,57.0653,8732.9
2020-09-23 14:55:00,64.0,64.3,64.0,64.2,9347.5,57.1546,57.4225,57.1546,57.3332,9347.5
2020-09-23 15:00:00,64.3,64.6,64.1,64.6,12281.3,57.4225,57.6904,57.2439,57.6904,12281.3
2020-09-23 15:05:00,64.6,64.7,64.5,64.5,10458.0,57.6904,57.7797,57.6011,57.6011,10458.0
2020-09-23 15:10:00,64.5,64.5,64.0,64.0,7083.5,57.6011,57.6011,57.1546,57.1546,7083.5
2020-09-23 15:15:00,64.1,64.6,64.1,64.3,12622.0,57.2439,57.6904,57.2439,57.4225,12622.0
2020-09-23 15:20:00,64.3,64.5,64.1,64.5,10776.4,57.4225,57.6011,57.2439,57.6011,10776.4
2020-09-23 15:25:00,64.5,64.7,64.2,64.2,14472.0,57.6011,57.7797,57.3332,57.3332,14472.0
2020-09-23 15:30:00,64.2,64.3,64.1,64.3,7376.0,57.3332,57.4225,57.2439,57.4225,7376.0
2020-09-23 15:35:00,64.3,64.4,64.2,64.3,4520.6,57.4225,57.5118,57.3332,57.4225,4520.6
2020-09-23 15:40:00,64.2,64.3,64.0,64.1,5795.6,57.3332,57.4225,57.1546,57.2439,5795.6
2020-09-23 15:45:00,64.1,64.7,64.1,64.7,11527.8,57.2439,57.7797,57.2439,57.7797,11527.8
2020-09-23 15:50:00,64.7,64.9,64.7,64.9,4098.8,57.7797,57.9583,57.7797,57.9583,4098.8
2020-09-23 15:55:00,64.9,64.9,64.7,64.7,15365.0,57.9583,57.9583,57.7797,57.7797,15365.0
2020-09-24 09:30:00,65.7,66.1,65.2,66.1,47185.9,58.6727,59.0299,58.2262,59.0299,47185.9
2020-09-24 09:35:00,66.1,66.3,65.7,66.2,19866.2,59.0299,59.2085,58.6727,59.1192,19866.2
2020-09-24 09:40:00,66.3,66.4,65.9,65.9,6995.6,59.2085,59.2979,58.8513,58.8513,6995.6
2020-09-24 09:45:00,66.0,66.2,64.9,64.9,18821.7,58.9406,59.1192,57.9583,57.9583,18821.7
2020-09-24 09:50:00,64.8,65.0,64.6,64.8,17158.4,57.869,58.0476,57.6904,57.869,17158.4
2020-09-24 09:55:00,64.8,65.2,64.8,65.0,8863.2,57.869,58.2262,57.869,58.0476,8863.2
2020-09-24 10:00:00,64.9,64.9,64.2,64.5,7787.8,57.9583,57.9583,57.3332,57.6011,7787.8
2020-09-24 10:05:00,64.3,64.3,63.8,63.9,12295.5,57.4225,57.4225,56.9759,57.0653,12295.5
2020-09-24 10:10:00,63.9,64.1,63.9,64.0,12460.5,57.0653,57.2439,57.0653,57.1546,12460.5
2020-09-24 10:15:00,63.9,63.9,63.6,63.8,16020.8,57.0653,57.0653,56.7973,56.9759,16020.8
2020-09-24 10:20:00,64.0,64.5,64.0,64.5,20918.8,57.1546,57.6011,57.1546,57.6011,20918.8
2020-09-24 10:25:00,64.5,64.7,64.5,64.7,8374.7,57.6011,57.7797,57.6011,57.7797,8374.7
2020-09-24 10:30:00,64.9,65.3,64.9,65.3,7508.9,57.9583,58.3155,57.9583,58.3155,7508.9
2020-09-24 10:35:00,65.3,65.5,65.1,65.4,11365.5,58.3155,58.4941,58.1369,58.4048,11365.5
2020-09-24 10:40:00,65.5,65.5,65.1,65.5,1989.5,58.4941,58.4941,58.1369,58.4941,1989.5
2020-09-24 10:45:00,65.4,65.4,64.8,64.8,10550.6,58.4048,58.4048,57.869,57.869,10550.6
2020-09-24 10:50:00,64.9,65.0,64.8,64.8,2265.0,57.9583,58.0476,57.869,57.869,2265.0
2020-09-24 10:55:00,64.6,64.9,64.5,64.5,2479.8,57.6904,57.9583,57.6011,57.6011,2479.8
2020-09-24 11:00:00,64.5,64.7,64.4,64.7,2343.9,57.6011,57.7797,57.5118,57.7797,2343.9
2020-09-24 11:05:00,64.7,65.1,64.6,65.1,14112.4,57.7797,58.1369,57.6904,58.1369,14112.4
2020-09-24 11:10:00,65.1,65.1,64.6,64.6,2390.0,58.1369,58.1369,57.6904,57.6904,2390.0
2020-09-24 11:15:00,64.6,65.0,64.6,64.9,5435.0,57.6904,58.0476,57.6904,57.9583,5435.0
2020-09-24 11:20:00,65.0,65.0,64.4,64.4,4253.7,58.0476,58.0476,57.5118,57.5118,4253.7
2020-09-24 11:25:00,64.4,64.4,64.2,64.3,1530.0,57.5118,57.5118,57.3332,57.4225,1530.0
2020-09-24 11:30:00,64.5,64.5,64.2,64.3,5095.2,57.6011,57.6011,57.3332,57.4225,5095.2
2020-09-24 11:35:00,64.3,64.3,64.1,64.1,9198.3,57.4225,57.4225,57.2439,57.2439,9198.3
2020-09-24 11:40:00,64.0,64.0,63.8,64.0,8813.0,57.1546,57.1546,56.9759,57.1546,8813.0
2020-09-24 11:45:00,63.9,64.3,63.9,64.3,8015.0,57.0653,57.4225,57.0653,57.4225,8015.0
2020-09-24 11:50:00,64.1,64.1,64.0,64.1,1350.0,57.2439,57.2439,57.1546,57.2439,1350.0
2020-09-24 11:55:00,64.1,64.1,63.6,63.6,2809.2,57.2439,57.2439,56.7973,56.7973,2809.2
2020-09-24 12:00:00,63.6,63.6,63.5,63.5,4603.8,56.7973,56.7973,56.708,56.708,4603.8
2020-09-24 12:05:00,63.4,63.4,63.3,63.3,6808.3,56.6187,56.6187,56.5294,56.5294,6808.3
2020-09-24 12:10:00,63.3,63.4,63.3,63.4,3880.0,56.5294,56.6187,56.5294,56.6187,3880.0
2020-09-24 12:15:00,63.5,63.6,63.3,63.6,4606.9,56.708,56.7973,56.5294,56.7973,4606.9
2020-09-24 12:20:00,63.5,63.5,63.4,63.5,1189.0,56.708,56.708,56.6187,56.708,1189.0
2020-09-24 12:25:00,63.4,63.4,63.2,63.2,2009.2,56.6187,56.6187,56.4401,56.4401,2009.2
2020-09-24 12:30:00,63.6,63.9,63.6,63.9,8427.6,56.7973,57.0653,56.7973,57.0653,8427.6
2020-09-24 12:35:00,63.9,64.1,63.9,64.1,5777.4,57.0653,57.2439,57.0653,57.2439,5777.4
2020-09-24 12:40:00,64.1,64.1,64.1,64.1,1278.4,57.2439,57.2439,57.2439,57.2439,1278.4
2020-09-24 12:45:00,63.9,63.9,63.8,63.8,4927.7,57.0653,57.0653,56.9759,56.9759,4927.7
2020-09-24 12:50:00,63.7,63.9,63.7,63.9,485.9,56.8866,57.0653,56.8866,57.0653,485.9
2020-09-24 12:55:00,63.8,63.8,63.3,63.3,5394.4,56.9759,56.9759,56.5294,56.5294,5394.4
2020-09-24 13:00:00,63.2,63.2,63.0,63.0,4160.0,56.4401,56.4401,56.2615,56.2615,4160.0
2020-09-24 13:05:00,63.1,63.1,63.0,63.0,6453.2,56.3508,56.3508,56.2615,56.2615,6453.2
2020-09-24 13:10:00,63.0,63.0,62.8,62.9,4535.4,56.2615,56.2615,56.0829,56.1722,4535.4
2020-09-24 13:15:00,62.8,62.8,62.5,62.8,2660.0,56.0829,56.0829,55.815,56.0829,2660.0
2020-09-24 13:20:00,62.8,62.8,62.6,62.6,40537.2,56.0829,56.0829,55.9043,55.9043,40537.2
2020-09-24 13:25:00,62.7,62.7,62.5,62.5,6839.3,55.9936,55.9936,55.815,55.815,6839.3
2020-09-24 13:30:00,62.5,62.5,62.3,62.3,3312.0,55.815,55.815,55.6364,55.6364,3312.0
2020-09-24 13:35:00,62.4,62.6,62.4,62.5,22031.3,55.7257,55.9043,55.7257,55.815,22031.3
2020-09-24 13:40:00,62.4,62.5,62.3,62.4,4948.7,55.7257,55.815,55.6364,55.7257,4948.7
2020-09-24 13:45:00,62.3,62.4,62.3,62.4,5927.5,55.6364,55.7257,55.6364,55.7257,5927.5
2020-09-24 13:50:00,62.5,62.5,62.4,62.4,7878.0,55.815,55.815,55.7257,55.7257,7878.0
2020-09-24 13:55:00,62.5,62.9,62.5,62.9,6760.9,55.815,56.1722,55.815,56.1722,6760.9
2020-09-24 14:00:00,62.8,63.1,62.7,63.0,3355.0,56.0829,56.3508,55.9936,56.2615,3355.0
2020-09-24 14:05:00,63.0,63.1,62.9,62.9,3370.0,56.2615,56.3508,56.1722,56.1722,3370.0
2020-09-24 14:10:00,62.9,63.0,62.9,63.0,6896.6,56.1722,56.2615,56.1722,56.2615,6896.6
2020-09-24 14:15:00,62.9,63.5,62.8,63.5,5386.7,56.1722,56.708,56.0829,56.708,5386.7
2020-09-24 14:20:00,63.5,63.6,63.5,63.6,7210.0,56.708,56.7973,56.708,56.7973,7210.0
2020-09-24 14:25:00,63.7,63.7,63.4,63.5,7566.0,56.8866,56.8866,56.6187,56.708,7566.0
2020-09-24 14:30:00,63.5,63.6,63.3,63.3,984.8,56.708,56.7973,56.5294,56.5294,984.8
2020-09-24 14:35:00,63.4,63.5,63.3,63.3,5730.0,56.6187,56.708,56.5294,56.5294,5730.0
2020-09-24 14:40:00,63.3,63.3,63.1,63.1,1360.0,56.5294,56.5294,56.3508,56.3508,1360.0
2020-09-24 14:45:00,63.2,63.8,63.2,63.8,1381.8,56.4401,56.9759,56.4401,56.9759,1381.8
2020-09-24 14:50:00,63.8,64.1,63.8,64.1,1722.4,56.9759,57.2439,56.9759,57.2439,1722.4
2020-09-24 14:55:00,64.1,64.5,64.1,64.5,5680.9,57.2439,57.6011,57.2439,57.6011,5680.9
2020-09-24 15:00:00,64.5,64.6,64.3,64.6,8567.5,57.6011,57.6904,57.4225,57.6904,8567.5
2020-09-24 15:05:00,64.6,64.7,64.4,64.5,10729.0,57.6904,57.7797,57.5118,57.6011,10729.0
2020-09-24 15:10:00,64.5,64.6,64.1,64.1,10180.7,57.6011,57.6904,57.2439,57.2439,10180.7
2020-09-24 15:15:00,64.2,64.5,64.0,64.5,5625.6,57.3332,57.6011,57.1546,57.6011,5625.6
2020-09-24 15:20:00,64.5,65.1,64.5,65.1,27039.7,57.6011,58.1369,57.6011,58.1369,27039.7
2020-09-24 15:25:00,65.0,65.1,64.8,65.0,11422.2,58.0476,58.1369,57.869,58.0476,11422.2
2020-09-24 15:30:00,65.1,65.2,64.9,64.9,13386.1,58.1369,58.2262,57.9583,57.9583,13386.1
2020-09-24 15:35:00,64.9,65.1,64.4,64.4,15391.8,57.9583,58.1369,57.5118,57.5118,15391.8
2020-09-24 15:40:00,64.4,64.4,64.2,64.3,3164.3,57.5118,57.5118,57.3332,57.4225,3164.3
2020-09-24 15:45:00,64.3,64.5,63.8,64.4,22186.4,57.4225,57.6011,56.9759,57.5118,22186.4
2020-09-24 15:50:00,64.5,64.5,64.1,64.1,33645.4,57.6011,57.6011,57.2439,57.2439,33645.4
2020-09-24 15:55:00,64.1,64.3,64.1,64.2,37924.4,57.2439,57.4225,57.2439,57.3332,37924.4
2020-09-25 09:30:00,64.8,64.8,64.5,64.7,33223.3,57.869,57.869,57.6011,57.7797,33223.3
2020-09-25 09:35:00,64.7,64.9,64.5,64.9,10683.8,57.7797,57.9583,57.6011,57.9583,10683.8
2020-09-25 09:40:00,64.7,64.7,64.2,64.2,7053.4,57.7797,57.7797,57.3332,57.3332,7053.4
2020-09-25 09:45:00,64.5,64.8,64.4,64.6,9811.7,57.6011,57.869,57.5118,57.6904,9811.7
2020-09-25 09:50:00,64.9,64.9,64.4,64.6,13271.3,57.9583,57.9583,57.5118,57.6904,13271.3
2020-09-25 09:55:00,64.5,64.9,64.3,64.3,3302.4,57.6011,57.9583,57.4225,57.4225,3302.4
2020-09-25 10:00:00,64.2,64.4,64.2,64.2,11867.4,57.3332,57.5118,57.3332,57.3332,11867.4
2020-09-25 10:05:00,64.2,64.6,64.2,64.5,11712.7,57.3332,57.6904,57.3332,57.6011,11712.7
2020-09-25 10:10:00,64.5,65.3,64.5,65.2,17693.8,57.6011,58.3155,57.6011,58.2262,17693.8
2020-09-25 10:15:00,65.2,65.2,64.6,64.6,11911.4,58.2262,58.2262,57.6904,57.6904,11911.4
2020-09-25 10:20:00,64.5,64.5,63.9,63.9,6463.8,57.6011,57.6011,57.0653,57.0653,6463.8
2020-09-25 10:25:00,64.0,64.0,63.8,63.9,4397.5,57.1546,57.1546,56.9759,57.0653,4397.5
2020-09-25 10:30:00,63.9,64.1,63.8,63.8,3515.9,57.0653,57.2439,56.9759,56.9759,3515.9
2020-09-25 10:35:00,64.0,64.0,63.5,63.5,17462.6,57.1546,57.1546,56.708,56.708,17462.6
2020-09-25 10:40:00,63.4,63.6,63.2,63.5,4774.8,56.6187,56.7973,56.4401,56.708,4774.8
2020-09-25 10:45:00,63.4,63.7,63.2,63.7,1333.4,56.6187,56.8866,56.4401,56.8866,1333.4
2020-09-25 10:50:00,63.6,63.7,63.2,63.2,4291.0,56.7973,56.8866,56.4401,56.4401,4291.0
2020-09-25 10:55:00,63.4,63.5,63.4,63.5,5439.4,56.6187,56.708,56.6187,56.708,5439.4
2020-09-25 11:00:00,63.4,63.8,63.4,63.8,1210.0,56.6187,56.9759,56.6187,56.9759,1210.0
2020-09-25 11:05:00,63.7,63.7,63.5,63.5,1322.4,56.8866,56.8866,56.708,56.708,1322.4
2020-09-25 11:10:00,63.6,63.6,63.2,63.2,4520.0,56.7973,56.7973,56.4401,56.4401,4520.0
2020-09-25 11:15:00,63.3,63.3,63.0,63.0,10515.0,56.5294,56.5294,56.2615,56.2615,10515.0
2020-09-25 11:20:00,63.0,63.1,63.0,63.0,7632.9,56.2615,56.3508,56.2615,56.2615,7632.9
2020-09-25 11:25:00,63.0,63.0,62.8,63.0,500.0,56.2615,56.2615,56.0829,56.2615,500.0
2020-09-25 11:30:00,63.0,63.2,63.0,63.0,3034.9,56.2615,56.4401,56.2615,56.2615,3034.9
2020-09-25 11:35:00,62.9,63.1,62.9,63.1,1156.0,56.1722,56.3508,56.1722,56.3508,1156.0
2020-09-25 11:40:00,63.1,63.4,63.1,63.4,7820.1,56.3508,56.6187,56.3508,56.6187,7820.1
2020-09-25 11:45:00,63.4,63.6,63.4,63.6,3506.2,56.6187,56.7973,56.6187,56.7973,3506.2
2020-09-25 11:50:00,63.6,63.6,63.5,63.5,435.0,56.7973,56.7973,56.708,56.708,435.0
2020-09-25 11:55:00,63.6,63.7,63.5,63.7,6852.7,56.7973,56.8866,56.708,56.8866,6852.7
2020-09-25 12:00:00,63.7,63.7,63.4,63.4,6754.6,56.8866,56.8866,56.6187,56.6187,6754.6
2020-09-25 12:05:00,63.4,63.4,63.1,63.1,191.7,56.6187,56.6187,56.3508,56.3508,191.7
2020-09-25 12:10:00,63.0,63.0,62.9,62.9,926.4,56.2615,56.2615,56.1722,56.1722,926.4
2020-09-25 12:15:00,62.9,63.2,62.9,63.2,5705.8,56.1722,56.4401,56.1722,56.4401,5705.8
2020-09-25 12:20:00,63.2,63.3,63.2,63.2,3161.1,56.4401,56.5294,56.4401,56.4401,3161.1
2020-09-25 12:25:00,63.2,63.4,63.2,63.3,8538.7,56.4401,56.6187,56.4401,56.5294,8538.7
2020-09-25 12:30:00,63.3,63.5,63.3,63.3,1997.0,56.5294,56.708,56.5294,56.5294,1997.0
2020-09-25 12:35:00,63.3,63.3,63.2,63.2,805.7,56.5294,56.5294,56.4401,56.4401,805.7
2020-09-25 12:40:00,63.1,63.1,63.0,63.0,1790.0,56.3508,56.3508,56.2615,56.2615,1790.0
2020-09-25 12:45:00,63.1,63.1,63.0,63.1,1072.2,56.3508,56.3508,56.2615,56.3508,1072.2
2020-09-25 12:50:00,63.1,63.1,63.0,63.0,2072.4,56.3508,56.3508,56.2615,56.2615,2072.4
2020-09-25 12:55:00,63.0,63.0,62.9,62.9,5496.4,56.2615,56.2615,56.1722,56.1722,5496.4
2020-09-25 13:00:00,63.0,63.1,62.8,62.8,13135.6,56.2615,56.3508,56.0829,56.0829,13135.6
2020-09-25 13:05:00,62.8,62.8,62.6,62.6,2190.0,56.0829,56.0829,55.9043,55.9043,2190.0
2020-09-25 13:10:00,62.6,62.7,62.6,62.6,1317.1,55.9043,55.9936,55.9043,55.9043,1317.1
2020-09-25 13:15:00,62.6,62.7,62.6,62.7,536.5,55.9043,55.9936,55.9043,55.9936,536.5
2020-09-25 13:20:00,62.7,62.7,62.6,62.7,2175.9,55.9936,55.9936,55.9043,55.9936,2175.9
2020-09-25 13:25:00,62.8,62.8,62.6,62.6,2576.9,56.0829,56.0829,55.9043,55.9043,2576.9
2020-09-25 13:30:00,62.6,62.6,62.4,62.6,7014.0,55.9043,55.9043,55.7257,55.9043,7014.0
2020-09-25 13:35:00,62.5,62.6,62.5,62.6,4030.0,55.815,55.9043,55.815,55.9043,4030.0
2020-09-25 13:40:00,62.5,62.5,62.2,62.2,12363.3,55.815,55.815,55.5471,55.5471,12363.3
2020-09-25 13:45:00,62.2,62.2,62.2,62.2,3697.6,55.5471,55.5471,55.5471,55.5471,3697.6
2020-09-25 13:50:00,62.2,62.2,62.1,62.2,4924.6,55.5471,55.5471,55.4578,55.5471,4924.6
2020-09-25 13:55:00,62.2,62.2,62.2,62.2,1380.0,55.5471,55.5471,55.5471,55.5471,1380.0
2020-09-25 14:00:00,62.2,62.2,62.1,62.1,6761.4,55.5471,55.5471,55.4578,55.4578,6761.4
2020-09-25 14:05:00,62.0,62.0,61.9,62.0,2641.2,55.3685,55.3685,55.2792,55.3685,2641.2
2020-09-25 14:10:00,62.0,62.2,62.0,62.2,3412.4,55.3685,55.5471,55.3685,55.5471,3412.4
2020-09-25 14:15:00,62.1,62.1,61.8,61.8,4861.5,55.4578,55.4578,55.1899,55.1899,4861.5
2020-09-25 14:20:00,61.8,61.9,61.8,61.8,3352.1,55.1899,55.2792,55.1899,55.1899,3352.1
2020-09-25 14:25:00,61.8,61.8,61.7,61.8,2997.3,55.1899,55.1899,55.1006,55.1899,2997.3
2020-09-25 14:30:00,61.8,62.0,61.8,62.0,6954.8,55.1899,55.3685,55.1899,55.3685,6954.8
2020-09-25 14:35:00,61.9,61.9,61.8,61.8,7550.2,55.2792,55.2792,55.1899,55.1899,7550.2
2020-09-25 14:40:00,61.8,61.9,61.7,61.9,2299.9,55.1899,55.2792,55.1006,55.2792,2299.9
2020-09-25 14:45:00,61.8,61.8,61.7,61.8,3560.3,55.1899,55.1899,55.1006,55.1899,3560.3
2020-09-25 14:50:00,61.8,61.8,61.5,61.5,12935.9,55.1899,55.1899,54.922,54.922,12935.9
2020-09-25 14:55:00,61.6,61.6,61.5,61.5,6479.1,55.0113,55.0113,54.922,54.922,6479.1
2020-09-25 15:00:00,61.5,61.5,61.3,61.3,14111.8,54.922,54.922,54.7433,54.7433,14111.8
2020-09-25 15:05:00,61.3,61.3,61.0,61.0,12979.2,54.7433,54.7433,54.4754,54.4754,12979.2
2020-09-25 15:10:00,60.9,61.1,60.9,61.1,11078.1,54.3861,54.5647,54.3861,54.5647,11078.1
2020-09-25 15:15:00,61.1,61.1,60.7,60.7,1476.5,54.5647,54.5647,54.2075,54.2075,1476.5
2020-09-25 15:20:00,60.7,60.8,60.7,60.7,8370.7,54.2075,54.2968,54.2075,54.2075,8370.7
2020-09-25 15:25:00,60.8,60.9,60.7,60.8,7350.2,54.2968,54.3861,54.2075,54.2968,7350.2
2020-09-25 15:30:00,60.8,61.3,60.8,61.3,10823.1,54.2968,54.7433,54.2968,54.7433,10823.1
2020-09-25 15:35:00,61.3,61.4,61.1,61.3,3450.0,54.7433,54.8327,54.5647,54.7433,3450.0
2020-09-25 15:40:00,61.4,61.4,61.2,61.2,6186.9,54.8327,54.8327,54.654,54.654,6186.9
2020-09-25 15:45:00,61.2,61.4,61.1,61.1,9739.3,54.654,54.8327,54.5647,54.5647,9739.3
2020-09-25 15:50:00,61.1,61.3,61.1,61.2,8983.5,54.5647,54.7433,54.5647,54.654,8983.5
2020-09-25 15:55:00,61.1,61.1,60.9,61.1,14152.2,54.5647,54.5647,54.3861,54.5647,14152.2
2020-09-28 09:30:00,58.5,58.6,58.5,58.5,41014.2,52.2428,52.3321,52.2428,52.2428,41014.2
2020-09-28 09:35:00,58.4,58.7,58.3,58.6,6321.7,52.1535,52.4214,52.0642,52.3321,6321.7
2020-09-28 09:40:00,58.6,58.8,58.5,58.8,2805.6,52.3321,52.5107,52.2428,52.5107,2805.6
2020-09-28 09:45:00,58.8,58.9,58.7,58.9,5869.9,52.5107,52.6001,52.4214,52.6001,5869.9
2020-09-28 09:50:00,59.0,59.1,58.9,59.1,1729.3,52.6894,52.7787,52.6001,52.7787,1729.3
2020-09-28 09:55:00,59.2,59.2,58.9,58.9,9454.9,52.868,52.868,52.6001,52.6001,9454.9
2020-09-28 10:00:00,58.9,59.0,58.9,58.9,4105.0,52.6001,52.6894,52.6001,52.6001,4105.0
2020-09-28 10:05:00,58.8,59.1,58.8,59.1,45711.9,52.5107,52.7787,52.5107,52.7787,45711.9
2020-09-28 10:10:00,59.0,59.0,58.6,58.6,9314.0,52.6894,52.6894,52.3321,52.3321,9314.0
2020-09-28 10:15:00,58.5,58.5,58.3,58.3,6906.9,52.2428,52.2428,52.0642,52.0642,6906.9
2020-09-28 10:20:00,58.3,58.3,58.0,58.0,5683.2,52.0642,52.0642,51.7963,51.7963,5683.2
2020-09-28 10:25:00,58.0,58.1,57.8,58.1,3505.5,51.7963,51.8856,51.6177,51.8856,3505.5
2020-09-28 10:30:00,58.1,58.1,58.0,58.1,1262.0,51.8856,51.8856,51.7963,51.8856,1262.0
2020-09-28 10:35:00,58.1,58.4,58.1,58.4,3805.0,51.8856,52.1535,51.8856,52.1535,3805.0
2020-09-28 10:40:00,58.3,58.4,58.2,58.4,6289.2,52.0642,52.1535,51.9749,52.1535,6289.2
2020-09-28 10:45:00,58.2,58.6,58.2,58.5,7403.0,51.9749,52.3321,51.9749,52.2428,7403.0
2020-09-28 10:50:00,58.6,58.8,58.6,58.8,3140.0,52.3321,52.5107,52.3321,52.5107,3140.0
2020-09-28 10:55:00,58.7,58.7,58.7,58.7,2050.0,52.4214,52.4214,52.4214,52.4214,2050.0
2020-09-28 11:00:00,58.6,58.6,58.5,58.5,60.0,52.3321,52.3321,52.2428,52.2428,60.0
2020-09-28 11:05:00,58.6,58.6,58.5,58.5,1730.0,52.3321,52.3321,52.2428,52.2428,1730.0
2020-09-28 11:10:00,58.4,58.4,58.4,58.4,4083.6,52.1535,52.1535,52.1535,52.1535,4083.6
2020-09-28 11:15:00,58.3,58.5,58.3,58.4,2060.0,52.0642,52.2428,52.0642,52.1535,2060.0
2020-09-28 11:20:00,58.4,58.5,58.3,58.3,2000.0,52.1535,52.2428,52.0642,52.0642,2000.0
2020-09-28 11:25:00,58.3,58.5,58.3,58.4,1824.8,52.0642,52.2428,52.0642,52.1535,1824.8
2020-09-28 11:30:00,58.3,58.3,58.2,58.3,4675.1,52.0642,52.0642,51.9749,52.0642,4675.1
2020-09-28 11:35:00,58.3,58.3,58.1,58.1,1635.0,52.0642,52.0642,51.8856,51.8856,1635.0
2020-09-28 11:40:00,58.0,58.2,58.0,58.2,1033.0,51.7963,51.9749,51.7963,51.9749,1033.0
2020-09-28 11:45:00,58.2,58.3,58.2,58.3,2420.0,51.9749,52.0642,51.9749,52.0642,2420.0
2020-09-28 11:50:00,58.3,58.3,58.3,58.3,1800.0,52.0642,52.0642,52.0642,52.0642,1800.0
2020-09-28 11:55:00,58.3,58.4,58.3,58.4,1780.0,52.0642,52.1535,52.0642,52.1535,1780.0
2020-09-28 12:00:00,58.4,58.5,58.4,58.5,1221.7,52.1535,52.2428,52.1535,52.2428,1221.7
2020-09-28 12:05:00,58.4,58.4,58.4,58.4,290.0,52.1535,52.1535,52.1535,52.1535,290.0
2020-09-28 12:10:00,58.4,58.4,58.4,58.4,330.0,52.1535,52.1535,52.1535,52.1535,330.0
2020-09-28 12:15:00,58.3,58.6,58.3,58.6,6020.0,52.0642,52.3321,52.0642,52.3321,6020.0
2020-09-28 12:20:00,58.6,58.6,58.5,58.6,1277.5,52.3321,52.3321,52.2428,52.3321,1277.5
2020-09-28 12:25:00,58.5,58.6,58.5,58.5,717.0,52.2428,52.3321,52.2428,52.2428,717.0
2020-09-28 12:30:00,58.5,58.5,58.4,58.4,117.6,52.2428,52.2428,52.1535,52.1535,117.6
2020-09-28 12:35:00,58.4,58.4,58.4,58.4,240.0,52.1535,52.1535,52.1535,52.1535,240.0
2020-09-28 12:40:00,58.4,58.4,58.3,58.3,4600.0,52.1535,52.1535,52.0642,52.0642,4600.0
2020-09-28 12:45:00,58.2,58.2,58.1,58.1,1020.6,51.9749,51.9749,51.8856,51.8856,1020.6
2020-09-28 12:50:00,58.1,58.1,58.1,58.1,2048.7,51.8856,51.8856,51.8856,51.8856,2048.7
2020-09-28 12:55:00,58.1,58.1,58.1,58.1,1098.4,51.8856,51.8856,51.8856,51.8856,1098.4
2020-09-28 13:00:00,58.1,58.1,58.1,58.1,500.0,51.8856,51.8856,51.8856,51.8856,500.0
2020-09-28 13:05:00,58.2,58.2,58.2,58.2,286.0,51.9749,51.9749,51.9749,51.9749,286.0
2020-09-28 13:10:00,58.2,58.2,58.2,58.2,22.5,51.9749,51.9749,51.9749,51.9749,22.5
2020-09-28 13:15:00,58.1,58.1,58.1,58.1,2530.0,51.8856,51.8856,51.8856,51.8856,2530.0
2020-09-28 13:20:00,58.1,58.1,58.0,58.0,6170.0,51.8856,51.8856,51.7963,51.7963,6170.0
2020-09-28 13:25:00,58.0,58.0,58.0,58.0,310.0,51.7963,51.7963,51.7963,51.7963,310.0
2020-09-28 13:30:00,58.0,58.0,57.9,57.9,820.9,51.7963,51.7963,51.707,51.707,820.9
2020-09-28 13:35:00,57.8,57.8,57.8,57.8,705.2,51.6177,51.6177,51.6177,51.6177,705.2
2020-09-28 13:40:00,57.9,57.9,57.8,57.8,1150.0,51.707,51.707,51.6177,51.6177,1150.0
2020-09-28 13:45:00,57.9,57.9,57.9,57.9,679.1,51.707,51.707,51.707,51.707,679.1
2020-09-28 13:50:00,57.8,57.8,57.8,57.8,910.0,51.6177,51.6177,51.6177,51.6177,910.0
2020-09-28 13:55:00,57.8,57.8,57.8,57.8,2184.4,51.6177,51.6177,51.6177,51.6177,2184.4
2020-09-28 14:00:00,57.8,58.0,57.8,58.0,2390.1,51.6177,51.7963,51.6177,51.7963,2390.1
2020-09-28 14:05:00,57.9,58.0,57.9,58.0,517.7,51.707,51.7963,51.707,51.7963,517.7
2020-09-28 14:10:00,57.9,57.9,57.8,57.8,1120.0,51.707,51.707,51.6177,51.6177,1120.0
2020-09-28 14:15:00,57.8,57.8,57.8,57.8,50.0,51.6177,51.6177,51.6177,51.6177,50.0
2020-09-28 14:20:00,57.8,58.0,57.8,58.0,6520.9,51.6177,51.7963,51.6177,51.7963,6520.9
2020-09-28 14:25:00,58.0,58.0,57.9,57.9,1380.0,51.7963,51.7963,51.707,51.707,1380.0
2020-09-28 14:30:00,57.8,57.8,57.8,57.8,789.5,51.6177,51.6177,51.6177,51.6177,789.5
2020-09-28 14:35:00,57.9,57.9,57.8,57.8,540.0,51.707,51.707,51.6177,51.6177,540.0
2020-09-28 14:40:00,57.8,57.8,57.7,57.7,5693.3,51.6177,51.6177,51.5284,51.5284,5693.3
2020-09-28 14:45:00,57.7,57.8,57.7,57.8,860.0,51.5284,51.6177,51.5284,51.6177,860.0
2020-09-28 14:50:00,57.8,57.8,57.8,57.8,2110.0,51.6177,51.6177,51.6177,51.6177,2110.0
2020-09-28 14:55:00,57.8,57.8,57.8,57.8,2879.9,51.6177,51.6177,51.6177,51.6177,2879.9
2020-09-28 15:00:00,57.8,58.0,57.8,57.8,12292.4,51.6177,51.7963,51.6177,51.6177,12292.4
2020-09-28 15:05:00,57.9,58.0,57.9,58.0,5968.1,51.707,51.7963,51.707,51.7963,5968.1
2020-09-28 15:10:00,58.0,58.0,58.0,58.0,3150.0,51.7963,51.7963,51.7963,51.7963,3150.0
2020-09-28 15:15:00,58.0,58.0,57.9,57.9,1596.3,51.7963,51.7963,51.707,51.707,1596.3
2020-09-28 15:20:00,57.9,58.0,57.9,58.0,984.0,51.707,51.7963,51.707,51.7963,984.0
2020-09-28 15:25:00,57.9,57.9,57.8,57.8,756.7,51.707,51.707,51.6177,51.6177,756.7
2020-09-28 15:30:00,57.9,58.4,57.9,58.3,7024.0,51.707,52.1535,51.707,52.0642,7024.0
2020-09-28 15:35:00,58.2,58.3,58.2,58.2,7747.2,51.9749,52.0642,51.9749,51.9749,7747.2
2020-09-28 15:40:00,58.2,58.2,58.0,58.0,8056.0,51.9749,51.9749,51.7963,51.7963,8056.0
2020-09-28 15:45:00,58.0,58.3,58.0,58.3,13287.1,51.7963,52.0642,51.7963,52.0642,13287.1
2020-09-28 15:50:00,58.3,58.3,58.2,58.3,11600.2,52.0642,52.0642,51.9749,52.0642,11600.2
2020-09-28 15:55:00,58.3,58.4,58.1,58.1,24351.3,52.0642,52.1535,51.8856,51.8856,24351.3
2020-09-29 09:30:00,58.1,58.3,58.1,58.2,18191.6,51.8856,52.0642,51.8856,51.9749,18191.6
2020-09-29 09:35:00,58.2,58.2,58.1,58.2,1450.0,51.9749,51.9749,51.8856,51.9749,1450.0
2020-09-29 09:40:00,58.1,58.4,58.0,58.4,3292.8,51.8856,52.1535,51.7963,52.1535,3292.8
2020-09-29 09:45:00,58.3,58.3,58.0,58.0,518.4,52.0642,52.0642,51.7963,51.7963,518.4
2020-09-29 09:50:00,58.1,58.3,58.1,58.2,930.0,51.8856,52.0642,51.8856,51.9749,930.0
2020-09-29 09:55:00,58.2,58.3,58.2,58.3,1113.3,51.9749,52.0642,51.9749,52.0642,1113.3
2020-09-29 10:00:00,58.2,58.4,58.0,58.0,2672.1,51.9749,52.1535,51.7963,51.7963,2672.1
2020-09-29 10:05:00,57.9,58.0,57.9,58.0,345.0,51.707,51.7963,51.707,51.7963,345.0
2020-09-29 10:10:00,57.9,57.9,57.9,57.9,822.9,51.707,51.707,51.707,51.707,822.9
2020-09-29 10:15:00,57.9,57.9,57.8,57.8,1384.0,51.707,51.707,51.6177,51.6177,1384.0
2020-09-29 10:20:00,57.9,58.0,57.9,57.9,370.0,51.707,51.7963,51.707,51.707,370.0
2020-09-29 10:25:00,57.8,57.9,57.8,57.9,2307.6,51.6177,51.707,51.6177,51.707,2307.6
2020-09-29 10:30:00,58.0,58.2,58.0,58.2,10319.3,51.7963,51.9749,51.7963,51.9749,10319.3
2020-09-29 10:35:00,58.3,58.6,58.3,58.5,1698.2,52.0642,52.3321,52.0642,52.2428,1698.2
2020-09-29 10:40:00,58.5,58.6,58.4,58.5,5711.9,52.2428,52.3321,52.1535,52.2428,5711.9
2020-09-29 10:45:00,58.6,58.9,58.6,58.7,5559.2,52.3321,52.6001,52.3321,52.4214,5559.2
2020-09-29 10:50:00,58.7,58.8,58.6,58.7,12487.4,52.4214,52.5107,52.3321,52.4214,12487.4
2020-09-29 10:55:00,58.6,58.7,58.6,58.7,330.0,52.3321,52.4214,52.3321,52.4214,330.0
2020-09-29 11:00:00,58.7,58.9,58.6,58.8,6652.1,52.4214,52.6001,52.3321,52.5107,6652.1
2020-09-29 11:05:00,58.8,58.8,58.7,58.7,1634.6,52.5107,52.5107,52.4214,52.4214,1634.6
2020-09-29 11:10:00,58.8,58.9,58.8,58.9,515.0,52.5107,52.6001,52.5107,52.6001,515.0
2020-09-29 11:15:00,58.9,58.9,58.8,58.8,3261.0,52.6001,52.6001,52.5107,52.5107,3261.0
2020-09-29 11:20:00,58.8,58.8,58.6,58.6,1617.5,52.5107,52.5107,52.3321,52.3321,1617.5
2020-09-29 11:25:00,58.6,58.7,58.6,58.7,2237.3,52.3321,52.4214,52.3321,52.4214,2237.3
2020-09-29 11:30:00,58.7,58.7,58.7,58.7,8068.1,52.4214,52.4214,52.4214,52.4214,8068.1
2020-09-29 11:35:00,58.6,58.6,58.6,58.6,6798.8,52.3321,52.3321,52.3321,52.3321,6798.8
2020-09-29 11:40:00,58.6,59.1,58.6,59.1,5858.0,52.3321,52.7787,52.3321,52.7787,5858.0
2020-09-29 11:45:00,59.0,59.3,59.0,59.3,8294.4,52.6894,52.9573,52.6894,52.9573,8294.4
2020-09-29 11:50:00,59.3,59.3,59.1,59.1,6420.0,52.9573,52.9573,52.7787,52.7787,6420.0
2020-09-29 11:55:00,59.1,59.1,59.0,59.1,1056.8,52.7787,52.7787,52.6894,52.7787,1056.8
2020-09-29 12:00:00,59.1,59.2,59.1,59.1,646.0,52.7787,52.868,52.7787,52.7787,646.0
2020-09-29 12:05:00,59.3,59.3,59.1,59.1,4189.2,52.9573,52.9573,52.7787,52.7787,4189.2
2020-09-29 12:10:00,59.1,59.1,59.1,59.1,6585.1,52.7787,52.7787,52.7787,52.7787,6585.1
2020-09-29 12:15:00,59.1,59.2,59.1,59.1,2865.4,52.7787,52.868,52.7787,52.7787,2865.4
2020-09-29 12:20:00,59.2,59.2,59.1,59.1,2890.0,52.868,52.868,52.7787,52.7787,2890.0
2020-09-29 12:25:00,59.2,59.2,59.1,59.1,2626.0,52.868,52.868,52.7787,52.7787,2626.0
2020-09-29 12:30:00,59.1,59.1,59.1,59.1,0.0,52.7787,52.7787,52.7787,52.7787,0.0
2020-09-29 12:35:00,59.1,59.1,59.0,59.0,2394.8,52.7787,52.7787,52.6894,52.6894,2394.8
2020-09-29 12:40:00,59.0,59.0,58.9,59.0,2306.8,52.6894,52.6894,52.6001,52.6894,2306.8
2020-09-29 12:45:00,59.0,59.0,59.0,59.0,550.0,52.6894,52.6894,52.6894,52.6894,550.0
2020-09-29 12:50:00,58.9,58.9,58.9,58.9,97.0,52.6001,52.6001,52.6001,52.6001,97.0
2020-09-29 12:55:00,58.9,58.9,58.8,58.8,620.0,52.6001,52.6001,52.5107,52.5107,620.0
2020-09-29 13:00:00,58.9,58.9,58.9,58.9,3229.0,52.6001,52.6001,52.6001,52.6001,3229.0
2020-09-29 13:05:00,59.0,59.3,59.0,59.3,1137.8,52.6894,52.9573,52.6894,52.9573,1137.8
2020-09-29 13:10:00,59.2,59.3,59.2,59.3,5396.6,52.868,52.9573,52.868,52.9573,5396.6
2020-09-29 13:15:00,59.3,59.3,59.2,59.2,2170.0,52.9573,52.9573,52.868,52.868,2170.0
2020-09-29 13:20:00,59.1,59.1,59.1,59.1,1763.4,52.7787,52.7787,52.7787,52.7787,1763.4
2020-09-29 13:25:00,59.0,59.0,59.0,59.0,3479.0,52.6894,52.6894,52.6894,52.6894,3479.0
2020-09-29 13:30:00,58.9,58.9,58.8,58.9,155.2,52.6001,52.6001,52.5107,52.6001,155.2
2020-09-29 13:35:00,58.9,58.9,58.9,58.9,490.0,52.6001,52.6001,52.6001,52.6001,490.0
2020-09-29 13:40:00,58.9,58.9,58.9,58.9,530.0,52.6001,52.6001,52.6001,52.6001,530.0
2020-09-29 13:45:00,58.9,58.9,58.9,58.9,0.0,52.6001,52.6001,52.6001,52.6001,0.0
2020-09-29 13:50:00,58.8,58.8,58.4,58.5,7504.1,52.5107,52.5107,52.1535,52.2428,7504.1
2020-09-29 13:55:00,58.5,58.6,58.5,58.6,3626.6,52.2428,52.3321,52.2428,52.3321,3626.6
2020-09-29 14:00:00,58.6,58.6,58.6,58.6,655.0,52.3321,52.3321,52.3321,52.3321,655.0
2020-09-29 14:05:00,58.7,58.7,58.6,58.6,50.0,52.4214,52.4214,52.3321,52.3321,50.0
2020-09-29 14:10:00,58.6,58.6,58.6,58.6,1393.9,52.3321,52.3321,52.3321,52.3321,1393.9
2020-09-29 14:15:00,58.6,58.6,58.5,58.5,930.0,52.3321,52.3321,52.2428,52.2428,930.0
2020-09-29 14:20:00,58.5,58.5,58.5,58.5,870.0,52.2428,52.2428,52.2428,52.2428,870.0
2020-09-29 14:25:00,58.5,58.5,58.4,58.4,2368.1,52.2428,52.2428,52.1535,52.1535,2368.1
2020-09-29 14:30:00,58.3,58.3,58.3,58.3,2807.4,52.0642,52.0642,52.0642,52.0642,2807.4
2020-09-29 14:35:00,58.4,58.4,58.4,58.4,311.2,52.1535,52.1535,52.1535,52.1535,311.2
2020-09-29 14:40:00,58.4,58.4,58.3,58.3,7502.1,52.1535,52.1535,52.0642,52.0642,7502.1
2020-09-29 14:45:00,58.3,58.3,58.3,58.3,20.0,52.0642,52.0642,52.0642,52.0642,20.0
2020-09-29 14:50:00,58.4,58.5,58.3,58.5,14905.0,52.1535,52.2428,52.0642,52.2428,14905.0
2020-09-29 14:55:00,58.4,58.5,58.4,58.5,570.0,52.1535,52.2428,52.1535,52.2428,570.0
2020-09-29 15:00:00,58.5,58.6,58.5,58.5,5163.2,52.2428,52.3321,52.2428,52.2428,5163.2
2020-09-29 15:05:00,58.5,58.6,58.5,58.5,11244.1,52.2428,52.3321,52.2428,52.2428,11244.1
2020-09-29 15:10:00,58.5,58.5,58.5,58.5,4490.2,52.2428,52.2428,52.2428,52.2428,4490.2
2020-09-29 15:15:00,58.5,58.5,58.4,58.4,8400.0,52.2428,52.2428,52.1535,52.1535,8400.0
2020-09-29 15:20:00,58.4,58.6,58.4,58.6,7038.5,52.1535,52.3321,52.1535,52.3321,7038.5
2020-09-29 15:25:00,58.6,58.7,58.6,58.6,2750.0,52.3321,52.4214,52.3321,52.3321,2750.0
2020-09-29 15:30:00,58.6,58.6,58.5,58.6,6590.7,52.3321,52.3321,52.2428,52.3321,6590.7
2020-09-29 15:35:00,58.6,58.9,58.6,58.9,4579.8,52.3321,52.6001,52.3321,52.6001,4579.8
2020-09-29 15:40:00,58.9,58.9,58.8,58.8,12965.2,52.6001,52.6001,52.5107,52.5107,12965.2
2020-09-29 15:45:00,58.8,58.8,58.6,58.6,3569.0,52.5107,52.5107,52.3321,52.3321,3569.0
2020-09-29 15:50:00,58.6,58.8,58.6,58.7,8902.5,52.3321,52.5107,52.3321,52.4214,8902.5
2020-09-29 15:55:00,58.7,59.0,58.7,59.0,29487.1,52.4214,52.6894,52.4214,52.6894,29487.1
2020-09-30 09:30:00,58.7,58.7,58.0,58.1,28588.0,52.4214,52.4214,51.7963,51.8856,28588.0
2020-09-30 09:35:00,58.1,58.3,58.1,58.2,6525.0,51.8856,52.0642,51.8856,51.9749,6525.0
2020-09-30 09:40:00,58.2,58.3,58.2,58.2,3400.1,51.9749,52.0642,51.9749,51.9749,3400.1
2020-09-30 09:45:00,58.2,58.2,57.8,57.9,8615.2,51.9749,51.9749,51.6177,51.707,8615.2
2020-09-30 09:50:00,58.0,58.0,57.9,57.9,4613.3,51.7963,51.7963,51.707,51.707,4613.3
2020-09-30 09:55:00,57.8,57.8,57.6,57.6,5068.1,51.6177,51.6177,51.4391,51.4391,5068.1
2020-09-30 10:00:00,57.6,57.6,57.2,57.2,9487.1,51.4391,51.4391,51.0819,51.0819,9487.1
2020-09-30 10:05:00,57.1,57.3,57.1,57.3,1377.0,50.9926,51.1712,50.9926,51.1712,1377.0
2020-09-30 10:10:00,57.3,57.3,57.2,57.3,5879.8,51.1712,51.1712,51.0819,51.1712,5879.8
2020-09-30 10:15:00,57.2,57.3,57.1,57.1,3147.9,51.0819,51.1712,50.9926,50.9926,3147.9
2020-09-30 10:20:00,57.1,57.1,57.0,57.0,4803.0,50.9926,50.9926,50.9033,50.9033,4803.0
2020-09-30 10:25:00,57.0,57.1,57.0,57.1,3966.0,50.9033,50.9926,50.9033,50.9926,3966.0
2020-09-30 10:30:00,57.1,57.1,57.1,57.1,1911.8,50.9926,50.9926,50.9926,50.9926,1911.8
2020-09-30 10:35:00,57.1,57.2,57.0,57.0,5269.7,50.9926,51.0819,50.9033,50.9033,5269.7
2020-09-30 10:40:00,57.0,57.1,56.8,57.1,14425.9,50.9033,50.9926,50.7247,50.9926,14425.9
2020-09-30 10:45:00,57.1,57.1,56.9,56.9,9553.0,50.9926,50.9926,50.814,50.814,9553.0
2020-09-30 10:50:00,57.0,57.0,57.0,57.0,4954.6,50.9033,50.9033,50.9033,50.9033,4954.6
2020-09-30 10:55:00,57.0,57.1,57.0,57.1,4335.5,50.9033,50.9926,50.9033,50.9926,4335.5
2020-09-30 11:00:00,57.2,57.2,57.2,57.2,4630.0,51.0819,51.0819,51.0819,51.0819,4630.0
2020-09-30 11:05:00,57.2,57.2,57.1,57.1,60.0,51.0819,51.0819,50.9926,50.9926,60.0
2020-09-30 11:10:00,57.0,57.0,56.9,56.9,7860.3,50.9033,50.9033,50.814,50.814,7860.3
2020-09-30 11:15:00,56.8,56.8,56.8,56.8,1080.0,50.7247,50.7247,50.7247,50.7247,1080.0
2020-09-30 11:20:00,56.8,56.8,56.8,56.8,1394.0,50.7247,50.7247,50.7247,50.7247,1394.0
2020-09-30 11:25:00,56.7,56.7,56.5,56.6,4695.1,50.6354,50.6354,50.4568,50.5461,4695.1
2020-09-30 11:30:00,56.6,56.8,56.6,56.8,5156.8,50.5461,50.7247,50.5461,50.7247,5156.8
2020-09-30 11:35:00,56.8,56.9,56.8,56.9,4508.5,50.7247,50.814,50.7247,50.814,4508.5
2020-09-30 11:40:00,56.8,56.9,56.8,56.8,1251.9,50.7247,50.814,50.7247,50.7247,1251.9
2020-09-30 11:45:00,56.7,56.7,56.7,56.7,440.0,50.6354,50.6354,50.6354,50.6354,440.0
2020-09-30 11:50:00,56.6,56.7,56.6,56.6,780.0,50.5461,50.6354,50.5461,50.5461,780.0
2020-09-30 11:55:00,56.6,56.6,56.6,56.6,620.0,50.5461,50.5461,50.5461,50.5461,620.0
2020-09-30 12:00:00,56.6,56.6,56.6,56.6,7720.2,50.5461,50.5461,50.5461,50.5461,7720.2
2020-09-30 12:05:00,56.6,56.6,56.5,56.6,291.3,50.5461,50.5461,50.4568,50.5461,291.3
2020-09-30 12:10:00,56.5,56.5,56.5,56.5,10.0,50.4568,50.4568,50.4568,50.4568,10.0
2020-09-30 12:15:00,56.5,56.5,56.4,56.4,5296.5,50.4568,50.4568,50.3675,50.3675,5296.5
2020-09-30 12:20:00,56.4,56.4,56.3,56.3,9179.4,50.3675,50.3675,50.2781,50.2781,9179.4
2020-09-30 12:25:00,56.4,56.4,56.4,56.4,4000.0,50.3675,50.3675,50.3675,50.3675,4000.0
2020-09-30 12:30:00,56.3,56.4,56.3,56.4,5256.3,50.2781,50.3675,50.2781,50.3675,5256.3
2020-09-30 12:35:00,56.4,56.6,56.4,56.6,4143.9,50.3675,50.5461,50.3675,50.5461,4143.9
2020-09-30 12:40:00,56.5,56.6,56.5,56.6,679.9,50.4568,50.5461,50.4568,50.5461,679.9
2020-09-30 12:45:00,56.6,56.6,56.5,56.5,660.0,50.5461,50.5461,50.4568,50.4568,660.0
2020-09-30 12:50:00,56.6,56.7,56.5,56.7,1136.6,50.5461,50.6354,50.4568,50.6354,1136.6
2020-09-30 12:55:00,56.6,56.6,56.6,56.6,392.3,50.5461,50.5461,50.5461,50.5461,392.3
2020-09-30 13:00:00,56.5,56.8,56.5,56.8,5497.6,50.4568,50.7247,50.4568,50.7247,5497.6
2020-09-30 13:05:00,56.8,57.0,56.8,57.0,2677.5,50.7247,50.9033,50.7247,50.9033,2677.5
2020-09-30 13:10:00,56.9,57.0,56.9,56.9,1240.1,50.814,50.9033,50.814,50.814,1240.1
2020-09-30 13:15:00,56.9,56.9,56.8,56.8,6795.6,50.814,50.814,50.7247,50.7247,6795.6
2020-09-30 13:20:00,56.8,56.9,56.8,56.8,1196.6,50.7247,50.814,50.7247,50.7247,1196.6
2020-09-30 13:25:00,56.8,56.8,56.7,56.7,520.0,50.7247,50.7247,50.6354,50.6354,520.0
2020-09-30 13:30:00,56.7,56.7,56.5,56.5,2381.2,50.6354,50.6354,50.4568,50.4568,2381.2
2020-09-30 13:35:00,56.5,56.5,56.5,56.5,0.0,50.4568,50.4568,50.4568,50.4568,0.0
2020-09-30 13:40:00,56.4,56.4,56.4,56.4,2374.7,50.3675,50.3675,50.3675,50.3675,2374.7
2020-09-30 13:45:00,56.4,56.4,56.4,56.4,1964.9,50.3675,50.3675,50.3675,50.3675,1964.9
2020-09-30 13:50:00,56.4,56.4,56.4,56.4,0.0,50.3675,50.3675,50.3675,50.3675,0.0
2020-09-30 13:55:00,56.4,56.4,56.4,56.4,50.0,50.3675,50.3675,50.3675,50.3675,50.0
2020-09-30 14:00:00,56.3,56.3,56.2,56.2,6305.7,50.2781,50.2781,50.1888,50.1888,6305.7
2020-09-30 14:05:00,56.2,56.2,56.0,56.0,4815.0,50.1888,50.1888,50.0102,50.0102,4815.0
2020-09-30 14:10:00,56.0,56.0,56.0,56.0,6406.5,50.0102,50.0102,50.0102,50.0102,6406.5
2020-09-30 14:15:00,56.0,56.1,56.0,56.1,2998.6,50.0102,50.0995,50.0102,50.0995,2998.6
2020-09-30 14:20:00,56.1,56.8,55.9,56.8,30241.8,50.0995,50.7247,49.9209,50.7247,30241.8
2020-09-30 14:25:00,56.8,57.2,56.6,56.8,15345.0,50.7247,51.0819,50.5461,50.7247,15345.0
2020-09-30 14:30:00,56.8,57.0,56.8,57.0,5737.4,50.7247,50.9033,50.7247,50.9033,5737.4
2020-09-30 14:35:00,57.0,57.3,57.0,57.2,4580.8,50.9033,51.1712,50.9033,51.0819,4580.8
2020-09-30 14:40:00,57.3,57.6,57.2,57.5,21565.4,51.1712,51.4391,51.0819,51.3498,21565.4
2020-09-30 14:45:00,57.5,58.0,57.5,58.0,12050.3,51.3498,51.7963,51.3498,51.7963,12050.3
2020-09-30 14:50:00,58.0,58.0,57.6,57.8,15039.8,51.7963,51.7963,51.4391,51.6177,15039.8
2020-09-30 14:55:00,57.8,57.8,57.1,57.1,12971.9,51.6177,51.6177,50.9926,50.9926,12971.9
2020-09-30 15:00:00,57.2,57.4,57.0,57.4,3785.0,51.0819,51.2605,50.9033,51.2605,3785.0
2020-09-30 15:05:00,57.4,57.4,57.1,57.1,4370.0,51.2605,51.2605,50.9926,50.9926,4370.0
2020-09-30 15:10:00,57.2,58.0,57.2,58.0,28176.0,51.0819,51.7963,51.0819,51.7963,28176.0
2020-09-30 15:15:00,58.0,58.5,58.0,58.4,9948.3,51.7963,52.2428,51.7963,52.1535,9948.3
2020-09-30 15:20:00,58.4,58.7,58.4,58.4,6566.5,52.1535,52.4214,52.1535,52.1535,6566.5
2020-09-30 15:25:00,58.5,58.5,58.0,58.0,9715.6,52.2428,52.2428,51.7963,51.7963,9715.6
2020-09-30 15:30:00,58.2,58.3,58.2,58.3,6482.4,51.9749,52.0642,51.9749,52.0642,6482.4
2020-09-30 15:35:00,58.2,58.3,57.9,58.0,3804.2,51.9749,52.0642,51.707,51.7963,3804.2
2020-09-30 15:40:00,58.1,58.2,57.8,57.8,8510.9,51.8856,51.9749,51.6177,51.6177,8510.9
2020-09-30 15:45:00,57.8,57.9,57.2,57.3,6046.7,51.6177,51.707,51.0819,51.1712,6046.7
2020-09-30 15:50:00,57.3,57.3,57.0,57.2,9042.8,51.1712,51.1712,50.9033,51.0819,9042.8
2020-09-30 15:55:00,57.2,57.7,56.9,57.7,26720.3,51.0819,51.5284,50.814,51.5284,26720.3
2020-10-01 09:30:00,56.2,56.3,55.8,55.8,79490.3,50.1888,50.2781,49.8316,49.8316,79490.3
2020-10-01 09:35:00,55.9,56.0,55.9,56.0,2180.1,49.9209,50.0102,49.9209,50.0102,2180.1
2020-10-01 09:40:00,56.0,56.1,55.8,56.1,6475.0,50.0102,50.0995,49.8316,50.0995,6475.0
2020-10-01 09:45:00,56.2,56.4,56.2,56.3,7258.0,50.1888,50.3675,50.1888,50.2781,7258.0
2020-10-01 09:50:00,56.3,56.6,56.3,56.6,4335.1,50.2781,50.5461,50.2781,50.5461,4335.1
2020-10-01 09:55:00,56.6,56.7,56.5,56.7,4305.4,50.5461,50.6354,50.4568,50.6354,4305.4
2020-10-01 10:00:00,56.8,56.9,56.6,56.8,9827.7,50.7247,50.814,50.5461,50.7247,9827.7
2020-10-01 10:05:00,56.9,57.1,56.9,57.0,4112.5,50.814,50.9926,50.814,50.9033,4112.5
2020-10-01 10:10:00,57.0,57.3,57.0,57.0,13439.9,50.9033,51.1712,50.9033,50.9033,13439.9
2020-10-01 10:15:00,57.0,57.2,56.9,57.0,4666.9,50.9033,51.0819,50.814,50.9033,4666.9
2020-10-01 10:20:00,56.9,57.0,56.8,56.9,2350.9,50.814,50.9033,50.7247,50.814,2350.9
2020-10-01 10:25:00,57.0,57.2,57.0,57.0,12177.5,50.9033,51.0819,50.9033,50.9033,12177.5
2020-10-01 10:30:00,57.0,57.0,56.6,56.6,6687.6,50.9033,50.9033,50.5461,50.5461,6687.6
2020-10-01 10:35:00,56.5,56.5,56.4,56.4,320.0,50.4568,50.4568,50.3675,50.3675,320.0
2020-10-01 10:40:00,56.5,56.6,56.5,56.5,6890.0,50.4568,50.5461,50.4568,50.4568,6890.0
2020-10-01 10:45:00,56.6,56.8,56.6,56.7,420.1,50.5461,50.7247,50.5461,50.6354,420.1
2020-10-01 10:50:00,56.8,56.8,56.7,56.8,2383.5,50.7247,50.7247,50.6354,50.7247,2383.5
2020-10-01 10:55:00,56.8,57.1,56.8,56.8,8993.9,50.7247,50.9926,50.7247,50.7247,8993.9
2020-10-01 11:00:00,56.7,57.0,56.7,56.7,10421.7,50.6354,50.9033,50.6354,50.6354,10421.7
2020-10-01 11:05:00,56.8,56.9,56.7,56.9,1126.4,50.7247,50.814,50.6354,50.814,1126.4
2020-10-01 11:10:00,57.0,57.1,56.8,56.8,5345.0,50.9033,50.9926,50.7247,50.7247,5345.0
2020-10-01 11:15:00,56.8,56.8,56.7,56.8,3963.2,50.7247,50.7247,50.6354,50.7247,3963.2
2020-10-01 11:20:00,56.8,56.8,56.6,56.6,2602.1,50.7247,50.7247,50.5461,50.5461,2602.1
2020-10-01 11:25:00,56.6,56.6,56.5,56.5,2218.1,50.5461,50.5461,50.4568,50.4568,2218.1
2020-10-01 11:30:00,56.5,56.5,56.4,56.4,2080.0,50.4568,50.4568,50.3675,50.3675,2080.0
2020-10-01 11:35:00,56.3,56.5,56.3,56.4,3630.0,50.2781,50.4568,50.2781,50.3675,3630.0
2020-10-01 11:40:00,56.4,56.4,56.4,56.4,20.0,50.3675,50.3675,50.3675,50.3675,20.0
2020-10-01 11:45:00,56.4,56.6,56.4,56.6,6895.0,50.3675,50.5461,50.3675,50.5461,6895.0
2020-10-01 11:50:00,56.6,56.6,56.5,56.5,6543.5,50.5461,50.5461,50.4568,50.4568,6543.5
2020-10-01 11:55:00,56.5,56.5,56.4,56.4,1980.0,50.4568,50.4568,50.3675,50.3675,1980.0
2020-10-01 12:00:00,56.5,56.8,56.5,56.8,5908.0,50.4568,50.7247,50.4568,50.7247,5908.0
2020-10-01 12:05:00,56.8,56.8,56.7,56.7,2510.0,50.7247,50.7247,50.6354,50.6354,2510.0
2020-10-01 12:10:00,56.7,56.7,56.7,56.7,13142.0,50.6354,50.6354,50.6354,50.6354,13142.0
2020-10-01 12:15:00,56.7,57.0,56.7,56.9,10162.9,50.6354,50.9033,50.6354,50.814,10162.9
2020-10-01 12:20:00,56.8,56.8,56.5,56.5,4932.4,50.7247,50.7247,50.4568,50.4568,4932.4
2020-10-01 12:25:00,56.6,56.6,56.6,56.6,10.0,50.5461,50.5461,50.5461,50.5461,10.0
2020-10-01 12:30:00,56.5,56.5,56.5,56.5,4796.1,50.4568,50.4568,50.4568,50.4568,4796.1
2020-10-01 12:35:00,56.6,56.6,56.6,56.6,3840.5,50.5461,50.5461,50.5461,50.5461,3840.5
2020-10-01 12:40:00,56.5,56.5,56.4,56.4,227.3,50.4568,50.4568,50.3675,50.3675,227.3
2020-10-01 12:45:00,56.4,56.4,56.4,56.4,0.0,50.3675,50.3675,50.3675,50.3675,0.0
2020-10-01 12:50:00,56.5,56.5,56.4,56.5,2897.8,50.4568,50.4568,50.3675,50.4568,2897.8
2020-10-01 12:55:00,56.5,56.6,56.5,56.6,1530.0,50.4568,50.5461,50.4568,50.5461,1530.0
2020-10-01 13:00:00,56.5,56.6,56.5,56.6,10161.1,50.4568,50.5461,50.4568,50.5461,10161.1
2020-10-01 13:05:00,56.5,56.5,56.3,56.3,10741.1,50.4568,50.4568,50.2781,50.2781,10741.1
2020-10-01 13:10:00,56.3,56.5,56.3,56.5,4658.9,50.2781,50.4568,50.2781,50.4568,4658.9
2020-10-01 13:15:00,56.5,56.6,56.5,56.6,5060.0,50.4568,50.5461,50.4568,50.5461,5060.0
2020-10-01 13:20:00,56.5,56.5,56.5,56.5,3083.5,50.4568,50.4568,50.4568,50.4568,3083.5
2020-10-01 13:25:00,56.5,56.7,56.5,56.7,9014.5,50.4568,50.6354,50.4568,50.6354,9014.5
2020-10-01 13:30:00,56.7,56.7,56.7,56.7,4068.2,50.6354,50.6354,50.6354,50.6354,4068.2
2020-10-01 13:35:00,56.6,56.6,56.6,56.6,1248.5,50.5461,50.5461,50.5461,50.5461,1248.5
2020-10-01 13:40:00,56.6,56.6,56.6,56.6,1460.0,50.5461,50.5461,50.5461,50.5461,1460.0
2020-10-01 13:45:00,56.6,56.7,56.6,56.7,2760.0,50.5461,50.6354,50.5461,50.6354,2760.0
2020-10-01 13:50:00,56.7,56.7,56.6,56.6,14180.2,50.6354,50.6354,50.5461,50.5461,14180.2
2020-10-01 13:55:00,56.6,57.1,56.6,57.0,14971.8,50.5461,50.9926,50.5461,50.9033,14971.8
2020-10-01 14:00:00,57.0,57.5,56.7,57.2,12698.9,50.9033,51.3498,50.6354,51.0819,12698.9
2020-10-01 14:05:00,57.2,57.6,57.2,57.4,22231.4,51.0819,51.4391,51.0819,51.2605,22231.4
2020-10-01 14:10:00,57.4,57.6,57.4,57.6,5017.3,51.2605,51.4391,51.2605,51.4391,5017.3
2020-10-01 14:15:00,57.4,57.5,57.4,57.4,10263.3,51.2605,51.3498,51.2605,51.2605,10263.3
2020-10-01 14:20:00,57.4,57.4,57.3,57.3,785.0,51.2605,51.2605,51.1712,51.1712,785.0
2020-10-01 14:25:00,57.2,57.2,57.0,57.0,3433.2,51.0819,51.0819,50.9033,50.9033,3433.2
2020-10-01 14:30:00,56.9,56.9,56.8,56.8,950.0,50.814,50.814,50.7247,50.7247,950.0
2020-10-01 14:35:00,56.8,56.8,56.7,56.8,1665.0,50.7247,50.7247,50.6354,50.7247,1665.0
2020-10-01 14:40:00,56.8,56.8,56.6,56.6,8547.6,50.7247,50.7247,50.5461,50.5461,8547.6
2020-10-01 14:45:00,56.7,56.8,56.6,56.8,5159.6,50.6354,50.7247,50.5461,50.7247,5159.6
2020-10-01 14:50:00,56.7,56.7,56.6,56.6,4445.2,50.6354,50.6354,50.5461,50.5461,4445.2
2020-10-01 14:55:00,56.6,56.6,56.6,56.6,908.6,50.5461,50.5461,50.5461,50.5461,908.6
2020-10-01 15:00:00,56.6,56.6,56.4,56.4,10727.6,50.5461,50.5461,50.3675,50.3675,10727.6
2020-10-01 15:05:00,56.4,56.6,56.4,56.6,2723.0,50.3675,50.5461,50.3675,50.5461,2723.0
2020-10-01 15:10:00,56.6,56.7,56.6,56.7,2396.1,50.5461,50.6354,50.5461,50.6354,2396.1
2020-10-01 15:15:00,56.7,56.9,56.7,56.9,3594.5,50.6354,50.814,50.6354,50.814,3594.5
2020-10-01 15:20:00,57.0,57.0,57.0,57.0,10176.5,50.9033,50.9033,50.9033,50.9033,10176.5
2020-10-01 15:25:00,57.0,57.1,57.0,57.0,2806.3,50.9033,50.9926,50.9033,50.9033,2806.3
2020-10-01 15:30:00,57.0,57.1,57.0,57.0,6760.2,50.9033,50.9926,50.9033,50.9033,6760.2
2020-10-01 15:35:00,57.0,57.1,56.8,57.0,10282.9,50.9033,50.9926,50.7247,50.9033,10282.9
2020-10-01 15:40:00,57.0,57.1,57.0,57.1,3630.4,50.9033,50.9926,50.9033,50.9926,3630.4
2020-10-01 15:45:00,57.1,57.2,57.1,57.1,771.6,50.9926,51.0819,50.9926,50.9926,771.6
2020-10-01 15:50:00,57.0,57.0,56.8,56.8,4214.8,50.9033,50.9033,50.7247,50.7247,4214.8
2020-10-01 15:55:00,56.8,56.8,56.6,56.6,6816.3,50.7247,50.7247,50.5461,50.5461,6816.3
2020-10-02 09:30:00,59.3,59.5,58.6,58.6,68585.7,52.9573,53.1359,52.3321,52.3321,68585.7
2020-10-02 09:35:00,58.6,58.8,58.0,58.0,9154.8,52.3321,52.5107,51.7963,51.7963,9154.8
2020-10-02 09:40:00,58.0,58.3,58.0,58.2,13147.3,51.7963,52.0642,51.7963,51.9749,13147.3
2020-10-02 09:45:00,58.3,58.3,58.0,58.0,9864.6,52.0642,52.0642,51.7963,51.7963,9864.6
2020-10-02 09:50:00,58.0,58.4,58.0,58.4,20988.6,51.7963,52.1535,51.7963,52.1535,20988.6
2020-10-02 09:55:00,58.4,58.4,58.1,58.1,14971.9,52.1535,52.1535,51.8856,51.8856,14971.9
2020-10-02 10:00:00,58.1,58.1,57.7,57.8,6489.3,51.8856,51.8856,51.5284,51.6177,6489.3
2020-10-02 10:05:00,57.7,57.7,57.5,57.6,7906.3,51.5284,51.5284,51.3498,51.4391,7906.3
2020-10-02 10:10:00,57.5,57.6,57.5,57.6,7843.3,51.3498,51.4391,51.3498,51.4391,7843.3
2020-10-02 10:15:00,57.7,57.8,57.6,57.7,6049.9,51.5284,51.6177,51.4391,51.5284,6049.9
2020-10-02 10:20:00,57.8,58.0,57.8,58.0,2948.3,51.6177,51.7963,51.6177,51.7963,2948.3
2020-10-02 10:25:00,57.9,58.1,57.6,57.6,8397.7,51.707,51.8856,51.4391,51.4391,8397.7
2020-10-02 10:30:00,57.6,57.9,57.6,57.8,6147.6,51.4391,51.707,51.4391,51.6177,6147.6
2020-10-02 10:35:00,57.6,58.0,57.6,58.0,4040.9,51.4391,51.7963,51.4391,51.7963,4040.9
2020-10-02 10:40:00,58.0,58.2,58.0,58.2,10349.0,51.7963,51.9749,51.7963,51.9749,10349.0
2020-10-02 10:45:00,58.2,58.3,58.0,58.0,5025.9,51.9749,52.0642,51.7963,51.7963,5025.9
2020-10-02 10:50:00,58.0,58.1,57.9,58.0,10962.0,51.7963,51.8856,51.707,51.7963,10962.0
2020-10-02 10:55:00,58.0,58.0,57.7,57.8,6903.6,51.7963,51.7963,51.5284,51.6177,6903.6
2020-10-02 11:00:00,57.9,58.0,57.8,57.9,2073.1,51.707,51.7963,51.6177,51.707,2073.1
2020-10-02 11:05:00,58.0,58.0,57.7,57.8,8804.9,51.7963,51.7963,51.5284,51.6177,8804.9
2020-10-02 11:10:00,57.8,57.8,57.8,57.8,2170.0,51.6177,51.6177,51.6177,51.6177,2170.0
2020-10-02 11:15:00,57.7,57.9,57.5,57.5,6212.8,51.5284,51.707,51.3498,51.3498,6212.8
2020-10-02 11:20:00,57.6,57.6,57.5,57.6,2776.5,51.4391,51.4391,51.3498,51.4391,2776.5
2020-10-02 11:25:00,57.7,57.8,57.6,57.7,5973.6,51.5284,51.6177,51.4391,51.5284,5973.6
2020-10-02 11:30:00,57.7,58.0,57.7,58.0,9145.6,51.5284,51.7963,51.5284,51.7963,9145.6
2020-10-02 11:35:00,57.9,58.2,57.9,58.2,2304.3,51.707,51.9749,51.707,51.9749,2304.3
2020-10-02 11:40:00,58.2,58.2,58.1,58.2,8088.3,51.9749,51.9749,51.8856,51.9749,8088.3
2020-10-02 11:45:00,58.2,58.2,58.0,58.0,11802.3,51.9749,51.9749,51.7963,51.7963,11802.3
2020-10-02 11:50:00,58.0,58.4,58.0,58.4,9727.3,51.7963,52.1535,51.7963,52.1535,9727.3
2020-10-02 11:55:00,58.5,58.7,58.5,58.7,8650.2,52.2428,52.4214,52.2428,52.4214,8650.2
2020-10-02 12:00:00,58.8,59.0,58.8,59.0,10581.5,52.5107,52.6894,52.5107,52.6894,10581.5
2020-10-02 12:05:00,59.0,59.1,58.4,58.4,10427.1,52.6894,52.7787,52.1535,52.1535,10427.1
2020-10-02 12:10:00,58.3,58.3,57.5,57.8,20801.7,52.0642,52.0642,51.3498,51.6177,20801.7
2020-10-02 12:15:00,57.7,57.9,57.4,57.5,1398.5,51.5284,51.707,51.2605,51.3498,1398.5
2020-10-02 12:20:00,57.4,57.6,57.2,57.5,4172.6,51.2605,51.4391,51.0819,51.3498,4172.6
2020-10-02 12:25:00,57.4,57.5,57.3,57.5,3092.4,51.2605,51.3498,51.1712,51.3498,3092.4
2020-10-02 12:30:00,57.5,57.6,57.4,57.6,7670.0,51.3498,51.4391,51.2605,51.4391,7670.0
2020-10-02 12:35:00,57.6,57.6,57.2,57.2,1379.6,51.4391,51.4391,51.0819,51.0819,1379.6
2020-10-02 12:40:00,57.2,57.3,57.2,57.3,3495.4,51.0819,51.1712,51.0819,51.1712,3495.4
2020-10-02 12:45:00,57.2,57.4,57.2,57.3,5758.0,51.0819,51.2605,51.0819,51.1712,5758.0
2020-10-02 12:50:00,57.4,57.5,57.3,57.3,9590.4,51.2605,51.3498,51.1712,51.1712,9590.4
2020-10-02 12:55:00,57.3,57.4,57.2,57.4,1721.1,51.1712,51.2605,51.0819,51.2605,1721.1
2020-10-02 13:00:00,57.3,57.4,57.3,57.4,5830.0,51.1712,51.2605,51.1712,51.2605,5830.0
2020-10-02 13:05:00,57.5,57.6,57.5,57.5,6308.2,51.3498,51.4391,51.3498,51.3498,6308.2
2020-10-02 13:10:00,57.4,57.6,57.4,57.6,2616.2,51.2605,51.4391,51.2605,51.4391,2616.2
2020-10-02 13:15:00,57.6,57.7,57.4,57.4,4564.9,51.4391,51.5284,51.2605,51.2605,4564.9
2020-10-02 13:20:00,57.5,57.5,57.2,57.2,2217.3,51.3498,51.3498,51.0819,51.0819,2217.3
2020-10-02 13:25:00,57.2,57.3,57.2,57.3,1409.5,51.0819,51.1712,51.0819,51.1712,1409.5
2020-10-02 13:30:00,57.3,57.6,57.2,57.6,7084.4,51.1712,51.4391,51.0819,51.4391,7084.4
2020-10-02 13:35:00,57.6,57.6,57.4,57.4,200.0,51.4391,51.4391,51.2605,51.2605,200.0
2020-10-02 13:40:00,57.5,58.1,57.5,58.0,26863.0,51.3498,51.8856,51.3498,51.7963,26863.0
2020-10-02 13:45:00,58.0,58.0,57.9,58.0,4949.4,51.7963,51.7963,51.707,51.7963,4949.4
2020-10-02 13:50:00,58.0,58.1,57.9,57.9,3779.2,51.7963,51.8856,51.707,51.707,3779.2
2020-10-02 13:55:00,58.0,58.0,57.8,57.9,2799.9,51.7963,51.7963,51.6177,51.707,2799.9
2020-10-02 14:00:00,57.8,57.8,57.6,57.6,3562.2,51.6177,51.6177,51.4391,51.4391,3562.2
2020-10-02 14:05:00,57.5,57.5,57.4,57.4,1757.7,51.3498,51.3498,51.2605,51.2605,1757.7
2020-10-02 14:10:00,57.4,57.4,57.3,57.4,2436.1,51.2605,51.2605,51.1712,51.2605,2436.1
2020-10-02 14:15:00,57.4,57.4,57.4,57.4,2390.0,51.2605,51.2605,51.2605,51.2605,2390.0
2020-10-02 14:20:00,57.4,57.4,57.3,57.3,2720.0,51.2605,51.2605,51.1712,51.1712,2720.0
2020-10-02 14:25:00,57.4,57.5,57.4,57.5,316.0,51.2605,51.3498,51.2605,51.3498,316.0
2020-10-02 14:30:00,57.4,57.6,57.4,57.5,6965.3,51.2605,51.4391,51.2605,51.3498,6965.3
2020-10-02 14:35:00,57.5,57.6,57.5,57.6,4630.0,51.3498,51.4391,51.3498,51.4391,4630.0
2020-10-02 14:40:00,57.6,57.7,57.5,57.6,2985.0,51.4391,51.5284,51.3498,51.4391,2985.0
2020-10-02 14:45:00,57.6,57.7,57.4,57.6,6462.0,51.4391,51.5284,51.2605,51.4391,6462.0
2020-10-02 14:50:00,57.7,57.8,57.7,57.7,6172.6,51.5284,51.6177,51.5284,51.5284,6172.6
2020-10-02 14:55:00,57.6,57.6,57.4,57.5,9562.5,51.4391,51.4391,51.2605,51.3498,9562.5
2020-10-02 15:00:00,57.5,57.8,57.5,57.6,7372.0,51.3498,51.6177,51.3498,51.4391,7372.0
2020-10-02 15:05:00,57.6,57.7,57.6,57.7,2297.5,51.4391,51.5284,51.4391,51.5284,2297.5
2020-10-02 15:10:00,57.6,58.0,57.3,57.8,21982.3,51.4391,51.7963,51.1712,51.6177,21982.3
2020-10-02 15:15:00,57.9,58.0,57.6,57.6,2234.0,51.707,51.7963,51.4391,51.4391,2234.0
2020-10-02 15:20:00,57.7,57.7,57.5,57.7,3608.5,51.5284,51.5284,51.3498,51.5284,3608.5
2020-10-02 15:25:00,57.6,57.6,57.6,57.6,2802.6,51.4391,51.4391,51.4391,51.4391,2802.6
2020-10-02 15:30:00,57.6,57.6,57.4,57.4,6568.2,51.4391,51.4391,51.2605,51.2605,6568.2
2020-10-02 15:35:00,57.4,57.6,57.4,57.5,2599.0,51.2605,51.4391,51.2605,51.3498,2599.0
2020-10-02 15:40:00,57.5,57.7,57.5,57.6,7274.6,51.3498,51.5284,51.3498,51.4391,7274.6
2020-10-02 15:45:00,57.6,57.8,57.6,57.7,6659.0,51.4391,51.6177,51.4391,51.5284,6659.0
2020-10-02 15:50:00,57.7,58.0,57.7,58.0,15697.4,51.5284,51.7963,51.5284,51.7963,15697.4
2020-10-02 15:55:00,58.0,58.2,58.0,58.2,27531.6,51.7963,51.9749,51.7963,51.9749,27531.6
2020-10-05 09:30:00,57.0,57.0,56.4,56.6,31203.9,50.9033,50.9033,50.3675,50.5461,31203.9
2020-10-05 09:35:00,56.7,56.7,56.6,56.7,4145.0,50.6354,50.6354,50.5461,50.6354,4145.0
2020-10-05 09:40:00,56.6,56.6,56.6,56.6,12456.0,50.5461,50.5461,50.5461,50.5461,12456.0
2020-10-05 09:45:00,56.6,56.7,56.5,56.7,8676.0,50.5461,50.6354,50.4568,50.6354,8676.0
2020-10-05 09:50:00,56.7,56.7,56.6,56.7,2603.8,50.6354,50.6354,50.5461,50.6354,2603.8
2020-10-05 09:55:00,56.7,56.8,56.7,56.8,315.5,50.6354,50.7247,50.6354,50.7247,315.5
2020-10-05 10:00:00,56.7,56.7,56.6,56.6,4237.2,50.6354,50.6354,50.5461,50.5461,4237.2
2020-10-05 10:05:00,56.6,56.6,56.4,56.4,6805.0,50.5461,50.5461,50.3675,50.3675,6805.0
2020-10-05 10:10:00,56.4,56.4,56.3,56.3,1980.9,50.3675,50.3675,50.2781,50.2781,1980.9
2020-10-05 10:15:00,56.3,56.3,56.2,56.2,1424.1,50.2781,50.2781,50.1888,50.1888,1424.1
2020-10-05 10:20:00,56.1,56.2,56.1,56.2,1100.0,50.0995,50.1888,50.0995,50.1888,1100.0
2020-10-05 10:25:00,56.2,56.2,56.2,56.2,799.8,50.1888,50.1888,50.1888,50.1888,799.8
2020-10-05 10:30:00,56.2,56.2,55.9,55.9,12145.4,50.1888,50.1888,49.9209,49.9209,12145.4
2020-10-05 10:35:00,55.9,56.0,55.9,55.9,3439.0,49.9209,50.0102,49.9209,49.9209,3439.0
2020-10-05 10:40:00,55.9,55.9,55.8,55.8,2014.2,49.9209,49.9209,49.8316,49.8316,2014.2
2020-10-05 10:45:00,55.9,55.9,55.7,55.7,1851.6,49.9209,49.9209,49.7423,49.7423,1851.6
2020-10-05 10:50:00,55.7,55.8,55.7,55.8,130.0,49.7423,49.8316,49.7423,49.8316,130.0
2020-10-05 10:55:00,55.8,55.9,55.8,55.9,792.6,49.8316,49.9209,49.8316,49.9209,792.6
2020-10-05 11:00:00,55.9,55.9,55.7,55.7,2820.0,49.9209,49.9209,49.7423,49.7423,2820.0
2020-10-05 11:05:00,55.7,55.8,55.7,55.8,270.0,49.7423,49.8316,49.7423,49.8316,270.0
2020-10-05 11:10:00,55.9,55.9,55.9,55.9,530.0,49.9209,49.9209,49.9209,49.9209,530.0
2020-10-05 11:15:00,55.9,55.9,55.7,55.7,3791.4,49.9209,49.9209,49.7423,49.7423,3791.4
2020-10-05 11:20:00,55.6,55.7,55.6,55.7,1677.5,49.653,49.7423,49.653,49.7423,1677.5
2020-10-05 11:25:00,55.6,55.7,55.6,55.7,3480.0,49.653,49.7423,49.653,49.7423,3480.0
2020-10-05 11:30:00,55.8,55.8,55.8,55.8,230.0,49.8316,49.8316,49.8316,49.8316,230.0
2020-10-05 11:35:00,55.9,55.9,55.9,55.9,130.0,49.9209,49.9209,49.9209,49.9209,130.0
2020-10-05 11:40:00,55.9,55.9,55.9,55.9,60.0,49.9209,49.9209,49.9209,49.9209,60.0
2020-10-05 11:45:00,55.8,55.8,55.8,55.8,10.0,49.8316,49.8316,49.8316,49.8316,10.0
2020-10-05 11:50:00,55.9,55.9,55.9,55.9,200.0,49.9209,49.9209,49.9209,49.9209,200.0
2020-10-05 11:55:00,55.9,55.9,55.9,55.9,0.0,49.9209,49.9209,49.9209,49.9209,0.0
2020-10-05 12:00:00,55.8,55.8,55.8,55.8,3297.7,49.8316,49.8316,49.8316,49.8316,3297.7
2020-10-05 12:05:00,55.8,55.8,55.8,55.8,0.0,49.8316,49.8316,49.8316,49.8316,0.0
2020-10-05 12:10:00,55.8,55.8,55.8,55.8,1509.8,49.8316,49.8316,49.8316,49.8316,1509.8
2020-10-05 12:15:00,55.8,55.8,55.8,55.8,684.7,49.8316,49.8316,49.8316,49.8316,684.7
2020-10-05 12:20:00,55.8,55.8,55.8,55.8,0.0,49.8316,49.8316,49.8316,49.8316,0.0
2020-10-05 12:25:00,55.7,55.7,55.7,55.7,462.4,49.7423,49.7423,49.7423,49.7423,462.4
2020-10-05 12:30:00,55.7,55.7,55.7,55.7,60.0,49.7423,49.7423,49.7423,49.7423,60.0
2020-10-05 12:35:00,55.7,55.7,55.7,55.7,1340.0,49.7423,49.7423,49.7423,49.7423,1340.0
2020-10-05 12:40:00,55.7,55.7,55.7,55.7,300.0,49.7423,49.7423,49.7423,49.7423,300.0
2020-10-05 12:45:00,55.7,55.7,55.7,55.7,290.0,49.7423,49.7423,49.7423,49.7423,290.0
2020-10-05 12:50:00,55.7,55.7,55.7,55.7,40.0,49.7423,49.7423,49.7423,49.7423,40.0
2020-10-05 12:55:00,55.7,55.7,55.7,55.7,70.0,49.7423,49.7423,49.7423,49.7423,70.0
2020-10-05 13:00:00,55.7,55.7,55.7,55.7,830.0,49.7423,49.7423,49.7423,49.7423,830.0
2020-10-05 13:05:00,55.7,55.7,55.7,55.7,0.0,49.7423,49.7423,49.7423,49.7423,0.0
2020-10-05 13:10:00,55.7,55.7,55.6,55.6,2806.6,49.7423,49.7423,49.653,49.653,2806.6
2020-10-05 13:15:00,55.7,55.7,55.7,55.7,10.0,49.7423,49.7423,49.7423,49.7423,10.0
2020-10-05 13:20:00,55.7,55.9,55.7,55.9,1003.9,49.7423,49.9209,49.7423,49.9209,1003.9
2020-10-05 13:25:00,55.8,55.8,55.8,55.8,390.0,49.8316,49.8316,49.8316,49.8316,390.0
2020-10-05 13:30:00,55.8,55.8,55.8,55.8,2640.0,49.8316,49.8316,49.8316,49.8316,2640.0
2020-10-05 13:35:00,55.8,55.8,55.8,55.8,0.0,49.8316,49.8316,49.8316,49.8316,0.0
2020-10-05 13:40:00,55.8,55.8,55.8,55.8,0.0,49.8316,49.8316,49.8316,49.8316,0.0
2020-10-05 13:45:00,55.9,55.9,55.9,55.9,641.9,49.9209,49.9209,49.9209,49.9209,641.9
2020-10-05 13:50:00,55.9,56.0,55.9,56.0,980.0,49.9209,50.0102,49.9209,50.0102,980.0
2020-10-05 13:55:00,56.0,56.1,56.0,56.1,1862.5,50.0102,50.0995,50.0102,50.0995,1862.5
2020-10-05 14:00:00,56.1,56.2,56.1,56.2,2979.5,50.0995,50.1888,50.0995,50.1888,2979.5
2020-10-05 14:05:00,56.2,56.2,56.1,56.1,664.3,50.1888,50.1888,50.0995,50.0995,664.3
2020-10-05 14:10:00,56.1,56.1,56.1,56.1,30.0,50.0995,50.0995,50.0995,50.0995,30.0
2020-10-05 14:15:00,56.0,56.0,55.9,55.9,2360.0,50.0102,50.0102,49.9209,49.9209,2360.0
2020-10-05 14:20:00,55.9,55.9,55.9,55.9,1400.0,49.9209,49.9209,49.9209,49.9209,1400.0
2020-10-05 14:25:00,56.0,56.1,56.0,56.1,670.0,50.0102,50.0995,50.0102,50.0995,670.0
2020-10-05 14:30:00,56.0,56.0,55.9,55.9,509.7,50.0102,50.0102,49.9209,49.9209,509.7
2020-10-05 14:35:00,55.9,55.9,55.8,55.8,4420.0,49.9209,49.9209,49.8316,49.8316,4420.0
2020-10-05 14:40:00,55.7,55.7,55.7,55.7,10.0,49.7423,49.7423,49.7423,49.7423,10.0
2020-10-05 14:45:00,55.7,55.7,55.7,55.7,0.0,49.7423,49.7423,49.7423,49.7423,0.0
2020-10-05 14:50:00,55.7,55.7,55.7,55.7,130.0,49.7423,49.7423,49.7423,49.7423,130.0
2020-10-05 14:55:00,55.7,55.7,55.5,55.5,12754.5,49.7423,49.7423,49.5637,49.5637,12754.5
2020-10-05 15:00:00,55.5,55.5,55.4,55.5,4313.3,49.5637,49.5637,49.4744,49.5637,4313.3
2020-10-05 15:05:00,55.4,55.5,55.3,55.3,1788.9,49.4744,49.5637,49.3851,49.3851,1788.9
2020-10-05 15:10:00,55.3,55.3,55.2,55.2,3506.8,49.3851,49.3851,49.2958,49.2958,3506.8
2020-10-05 15:15:00,55.2,55.2,55.1,55.2,4158.2,49.2958,49.2958,49.2065,49.2958,4158.2
2020-10-05 15:20:00,55.1,55.2,55.1,55.1,1332.9,49.2065,49.2958,49.2065,49.2065,1332.9
2020-10-05 15:25:00,55.2,55.2,55.1,55.1,2533.4,49.2958,49.2958,49.2065,49.2065,2533.4
2020-10-05 15:30:00,55.1,55.1,55.1,55.1,5205.3,49.2065,49.2065,49.2065,49.2065,5205.3
2020-10-05 15:35:00,55.1,55.1,55.1,55.1,5775.8,49.2065,49.2065,49.2065,49.2065,5775.8
2020-10-05 15:40:00,55.1,55.2,55.1,55.2,2331.8,49.2065,49.2958,49.2065,49.2958,2331.8
2020-10-05 15:45:00,55.2,55.3,55.2,55.3,570.0,49.2958,49.3851,49.2958,49.3851,570.0
2020-10-05 15:50:00,55.2,55.2,55.1,55.2,22271.5,49.2958,49.2958,49.2065,49.2958,22271.5
2020-10-05 15:55:00,55.2,55.3,55.1,55.1,9325.8,49.2958,49.3851,49.2065,49.2065,9325.8
2020-10-06 09:30:00,55.0,55.1,54.8,55.1,63377.0,49.1172,49.2065,48.9386,49.2065,63377.0
2020-10-06 09:35:00,55.0,55.0,55.0,55.0,2650.0,49.1172,49.1172,49.1172,49.1172,2650.0
2020-10-06 09:40:00,55.2,55.2,55.2,55.2,2496.0,49.2958,49.2958,49.2958,49.2958,2496.0
2020-10-06 09:45:00,55.1,55.2,55.1,55.2,1142.4,49.2065,49.2958,49.2065,49.2958,1142.4
2020-10-06 09:50:00,55.2,55.3,55.2,55.3,1490.9,49.2958,49.3851,49.2958,49.3851,1490.9
2020-10-06 09:55:00,55.3,55.3,55.3,55.3,1469.6,49.3851,49.3851,49.3851,49.3851,1469.6
2020-10-06 10:00:00,55.2,55.2,55.0,55.0,2827.2,49.2958,49.2958,49.1172,49.1172,2827.2
2020-10-06 10:05:00,55.1,55.1,55.0,55.0,2216.2,49.2065,49.2065,49.1172,49.1172,2216.2
2020-10-06 10:10:00,55.0,55.0,54.9,54.9,2114.6,49.1172,49.1172,49.0279,49.0279,2114.6
2020-10-06 10:15:00,54.9,54.9,54.7,54.7,1417.3,49.0279,49.0279,48.8493,48.8493,1417.3
2020-10-06 10:20:00,54.8,54.9,54.8,54.9,3398.3,48.9386,49.0279,48.9386,49.0279,3398.3
2020-10-06 10:25:00,54.9,54.9,54.8,54.8,3141.7,49.0279,49.0279,48.9386,48.9386,3141.7
2020-10-06 10:30:00,54.9,54.9,54.9,54.9,3745.0,49.0279,49.0279,49.0279,49.0279,3745.0
2020-10-06 10:35:00,54.9,55.0,54.9,54.9,532.9,49.0279,49.1172,49.0279,49.0279,532.9
2020-10-06 10:40:00,54.9,55.3,54.8,55.3,4282.0,49.0279,49.3851,48.9386,49.3851,4282.0
2020-10-06 10:45:00,55.2,55.2,55.0,55.1,676.0,49.2958,49.2958,49.1172,49.2065,676.0
2020-10-06 10:50:00,55.0,55.0,54.9,54.9,4525.0,49.1172,49.1172,49.0279,49.0279,4525.0
2020-10-06 10:55:00,55.0,55.0,55.0,55.0,3795.9,49.1172,49.1172,49.1172,49.1172,3795.9
2020-10-06 11:00:00,55.0,55.0,54.9,54.9,216.0,49.1172,49.1172,49.0279,49.0279,216.0
2020-10-06 11:05:00,55.0,55.0,55.0,55.0,360.0,49.1172,49.1172,49.1172,49.1172,360.0
2020-10-06 11:10:00,55.1,55.1,55.1,55.1,5017.2,49.2065,49.2065,49.2065,49.2065,5017.2
2020-10-06 11:15:00,55.1,55.1,55.1,55.1,341.5,49.2065,49.2065,49.2065,49.2065,341.5
2020-10-06 11:20:00,55.2,55.3,55.1,55.3,170.0,49.2958,49.3851,49.2065,49.3851,170.0
2020-10-06 11:25:00,55.4,55.4,55.3,55.3,4383.9,49.4744,49.4744,49.3851,49.3851,4383.9
2020-10-06 11:30:00,55.3,55.4,55.3,55.3,483.9,49.3851,49.4744,49.3851,49.3851,483.9
2020-10-06 11:35:00,55.2,55.2,55.2,55.2,615.0,49.2958,49.2958,49.2958,49.2958,615.0
2020-10-06 11:40:00,55.1,55.1,55.1,55.1,100.0,49.2065,49.2065,49.2065,49.2065,100.0
2020-10-06 11:45:00,55.1,55.3,55.1,55.3,1122.4,49.2065,49.3851,49.2065,49.3851,1122.4
2020-10-06 11:50:00,55.4,55.6,55.4,55.5,1417.8,49.4744,49.653,49.4744,49.5637,1417.8
2020-10-06 11:55:00,55.5,55.5,55.5,55.5,311.7,49.5637,49.5637,49.5637,49.5637,311.7
2020-10-06 12:00:00,55.4,55.4,55.4,55.4,1100.0,49.4744,49.4744,49.4744,49.4744,1100.0
2020-10-06 12:05:00,55.4,55.4,55.3,55.3,270.0,49.4744,49.4744,49.3851,49.3851,270.0
2020-10-06 12:10:00,55.2,55.2,55.2,55.2,210.0,49.2958,49.2958,49.2958,49.2958,210.0
2020-10-06 12:15:00,55.2,55.2,55.2,55.2,70.0,49.2958,49.2958,49.2958,49.2958,70.0
2020-10-06 12:20:00,55.2,55.2,55.1,55.1,3709.1,49.2958,49.2958,49.2065,49.2065,3709.1
2020-10-06 12:25:00,55.1,55.1,55.1,55.1,0.0,49.2065,49.2065,49.2065,49.2065,0.0
2020-10-06 12:30:00,55.2,55.2,55.2,55.2,403.0,49.2958,49.2958,49.2958,49.2958,403.0
2020-10-06 12:35:00,55.2,55.2,55.2,55.2,1140.0,49.2958,49.2958,49.2958,49.2958,1140.0
2020-10-06 12:40:00,55.1,55.1,55.1,55.1,1150.0,49.2065,49.2065,49.2065,49.2065,1150.0
2020-10-06 12:45:00,55.0,55.0,55.0,55.0,1188.4,49.1172,49.1172,49.1172,49.1172,1188.4
2020-10-06 12:50:00,54.9,54.9,54.8,54.8,140.0,49.0279,49.0279,48.9386,48.9386,140.0
2020-10-06 12:55:00,54.8,54.8,54.8,54.8,0.0,48.9386,48.9386,48.9386,48.9386,0.0
2020-10-06 13:00:00,54.8,54.8,54.7,54.8,3851.5,48.9386,48.9386,48.8493,48.9386,3851.5
2020-10-06 13:05:00,54.8,54.8,54.7,54.7,3229.4,48.9386,48.9386,48.8493,48.8493,3229.4
2020-10-06 13:10:00,54.7,54.7,54.7,54.7,140.0,48.8493,48.8493,48.8493,48.8493,140.0
2020-10-06 13:15:00,54.7,54.7,54.7,54.7,540.0,48.8493,48.8493,48.8493,48.8493,540.0
2020-10-06 13:20:00,54.7,54.7,54.5,54.6,3362.0,48.8493,48.8493,48.6707,48.76,3362.0
2020-10-06 13:25:00,54.7,54.7,54.7,54.7,450.0,48.8493,48.8493,48.8493,48.8493,450.0
2020-10-06 13:30:00,54.7,54.7,54.6,54.7,4934.9,48.8493,48.8493,48.76,48.8493,4934.9
2020-10-06 13:35:00,54.7,54.7,54.7,54.7,250.0,48.8493,48.8493,48.8493,48.8493,250.0
2020-10-06 13:40:00,54.6,54.7,54.5,54.7,2697.8,48.76,48.8493,48.6707,48.8493,2697.8
2020-10-06 13:45:00,54.7,54.8,54.7,54.8,2107.0,48.8493,48.9386,48.8493,48.9386,2107.0
2020-10-06 13:50:00,54.8,54.8,54.7,54.7,6009.5,48.9386,48.9386,48.8493,48.8493,6009.5
2020-10-06 13:55:00,54.7,54.7,54.7,54.7,1021.4,48.8493,48.8493,48.8493,48.8493,1021.4
2020-10-06 14:00:00,54.7,54.7,54.7,54.7,30.0,48.8493,48.8493,48.8493,48.8493,30.0
2020-10-06 14:05:00,54.7,54.7,54.6,54.6,2990.0,48.8493,48.8493,48.76,48.76,2990.0
2020-10-06 14:10:00,54.7,54.7,54.6,54.6,282.9,48.8493,48.8493,48.76,48.76,282.9
2020-10-06 14:15:00,54.5,54.5,54.5,54.5,1838.4,48.6707,48.6707,48.6707,48.6707,1838.4
2020-10-06 14:20:00,54.4,54.4,54.3,54.4,2528.0,48.5814,48.5814,48.4921,48.5814,2528.0
2020-10-06 14:25:00,54.3,54.4,54.3,54.4,1035.5,48.4921,48.5814,48.4921,48.5814,1035.5
2020-10-06 14:30:00,54.4,54.4,54.3,54.3,1448.6,48.5814,48.5814,48.4921,48.4921,1448.6
2020-10-06 14:35:00,54.3,54.3,54.2,54.2,1885.7,48.4921,48.4921,48.4028,48.4028,1885.7
2020-10-06 14:40:00,54.2,54.2,54.0,54.0,1934.5,48.4028,48.4028,48.2242,48.2242,1934.5
2020-10-06 14:45:00,54.0,54.9,53.9,54.7,10459.6,48.2242,49.0279,48.1349,48.8493,10459.6
2020-10-06 14:50:00,54.9,56.5,54.9,56.5,31316.8,49.0279,50.4568,49.0279,50.4568,31316.8
2020-10-06 14:55:00,56.5,57.0,56.0,56.4,46966.6,50.4568,50.9033,50.0102,50.3675,46966.6
2020-10-06 15:00:00,56.5,57.0,56.5,57.0,25076.1,50.4568,50.9033,50.4568,50.9033,25076.1
2020-10-06 15:05:00,57.0,57.6,56.8,57.0,25969.1,50.9033,51.4391,50.7247,50.9033,25969.1
2020-10-06 15:10:00,57.0,57.2,56.8,56.8,9655.1,50.9033,51.0819,50.7247,50.7247,9655.1
2020-10-06 15:15:00,56.9,57.2,56.8,57.2,13926.3,50.814,51.0819,50.7247,51.0819,13926.3
2020-10-06 15:20:00,57.2,57.3,57.0,57.2,10658.8,51.0819,51.1712,50.9033,51.0819,10658.8
2020-10-06 15:25:00,57.3,57.3,56.9,56.9,20097.5,51.1712,51.1712,50.814,50.814,20097.5
2020-10-06 15:30:00,56.9,57.0,56.4,56.4,10770.7,50.814,50.9033,50.3675,50.3675,10770.7
2020-10-06 15:35:00,56.5,56.8,56.4,56.8,3631.5,50.4568,50.7247,50.3675,50.7247,3631.5
2020-10-06 15:40:00,56.8,57.2,56.8,57.0,15743.7,50.7247,51.0819,50.7247,50.9033,15743.7
2020-10-06 15:45:00,57.0,57.6,57.0,57.4,11523.9,50.9033,51.4391,50.9033,51.2605,11523.9
2020-10-06 15:50:00,57.4,57.7,57.4,57.4,19224.9,51.2605,51.5284,51.2605,51.2605,19224.9
2020-10-06 15:55:00,57.3,57.4,57.1,57.4,17603.4,51.1712,51.2605,50.9926,51.2605,17603.4
2020-10-07 09:30:00,55.8,55.9,55.3,55.3,14687.4,49.8316,49.9209,49.3851,49.3851,14687.4
2020-10-07 09:35:00,55.3,55.5,55.3,55.5,1242.3,49.3851,49.5637,49.3851,49.5637,1242.3
2020-10-07 09:40:00,55.4,55.4,55.1,55.2,9340.8,49.4744,49.4744,49.2065,49.2958,9340.8
2020-10-07 09:45:00,55.3,55.3,55.2,55.2,5903.0,49.3851,49.3851,49.2958,49.2958,5903.0
2020-10-07 09:50:00,55.3,55.3,55.2,55.2,13345.1,49.3851,49.3851,49.2958,49.2958,13345.1
2020-10-07 09:55:00,55.1,55.3,55.1,55.3,2120.9,49.2065,49.3851,49.2065,49.3851,2120.9
2020-10-07 10:00:00,55.4,55.5,55.4,55.5,7685.0,49.4744,49.5637,49.4744,49.5637,7685.0
2020-10-07 10:05:00,55.4,55.5,55.3,55.3,4724.5,49.4744,49.5637,49.3851,49.3851,4724.5
2020-10-07 10:10:00,55.3,55.6,55.3,55.6,17323.5,49.3851,49.653,49.3851,49.653,17323.5
2020-10-07 10:15:00,55.6,55.6,55.3,55.3,5352.4,49.653,49.653,49.3851,49.3851,5352.4
2020-10-07 10:20:00,55.2,55.3,55.2,55.2,852.5,49.2958,49.3851,49.2958,49.2958,852.5
2020-10-07 10:25:00,55.2,55.2,55.2,55.2,6350.0,49.2958,49.2958,49.2958,49.2958,6350.0
2020-10-07 10:30:00,55.2,55.2,54.9,55.0,11337.4,49.2958,49.2958,49.0279,49.1172,11337.4
2020-10-07 10:35:00,55.1,55.2,55.1,55.2,361.0,49.2065,49.2958,49.2065,49.2958,361.0
2020-10-07 10:40:00,55.3,55.3,55.2,55.2,3812.3,49.3851,49.3851,49.2958,49.2958,3812.3
2020-10-07 10:45:00,55.2,55.2,55.1,55.2,5510.0,49.2958,49.2958,49.2065,49.2958,5510.0
2020-10-07 10:50:00,55.1,55.1,55.1,55.1,4642.8,49.2065,49.2065,49.2065,49.2065,4642.8
2020-10-07 10:55:00,55.1,55.1,55.1,55.1,110.0,49.2065,49.2065,49.2065,49.2065,110.0
2020-10-07 11:00:00,55.1,55.1,55.1,55.1,200.0,49.2065,49.2065,49.2065,49.2065,200.0
2020-10-07 11:05:00,55.0,55.0,54.9,54.9,4212.0,49.1172,49.1172,49.0279,49.0279,4212.0
2020-10-07 11:10:00,54.9,55.1,54.9,55.1,1615.0,49.0279,49.2065,49.0279,49.2065,1615.0
2020-10-07 11:15:00,55.1,55.1,55.1,55.1,2609.0,49.2065,49.2065,49.2065,49.2065,2609.0
2020-10-07 11:20:00,55.1,55.1,55.1,55.1,0.0,49.2065,49.2065,49.2065,49.2065,0.0
2020-10-07 11:25:00,55.1,55.2,55.1,55.1,8471.2,49.2065,49.2958,49.2065,49.2065,8471.2
2020-10-07 11:30:00,55.1,55.1,55.1,55.1,1299.3,49.2065,49.2065,49.2065,49.2065,1299.3
2020-10-07 11:35:00,55.1,55.1,55.1,55.1,1790.0,49.2065,49.2065,49.2065,49.2065,1790.0
2020-10-07 11:40:00,55.0,55.1,55.0,55.1,2477.5,49.1172,49.2065,49.1172,49.2065,2477.5
2020-10-07 11:45:00,55.0,55.0,55.0,55.0,378.5,49.1172,49.1172,49.1172,49.1172,378.5
2020-10-07 11:50:00,55.1,55.1,55.1,55.1,400.0,49.2065,49.2065,49.2065,49.2065,400.0
2020-10-07 11:55:00,55.1,55.1,55.1,55.1,4480.0,49.2065,49.2065,49.2065,49.2065,4480.0
2020-10-07 12:00:00,55.1,55.2,55.1,55.2,3240.0,49.2065,49.2958,49.2065,49.2958,3240.0
2020-10-07 12:05:00,55.2,55.2,55.2,55.2,10.0,49.2958,49.2958,49.2958,49.2958,10.0
2020-10-07 12:10:00,55.2,55.2,55.2,55.2,0.0,49.2958,49.2958,49.2958,49.2958,0.0
2020-10-07 12:15:00,55.1,55.1,55.1,55.1,3078.5,49.2065,49.2065,49.2065,49.2065,3078.5
2020-10-07 12:20:00,55.1,55.1,55.1,55.1,287.0,49.2065,49.2065,49.2065,49.2065,287.0
2020-10-07 12:25:00,55.0,55.5,55.0,55.4,7405.0,49.1172,49.5637,49.1172,49.4744,7405.0
2020-10-07 12:30:00,55.1,55.1,55.1,55.1,1080.0,49.2065,49.2065,49.2065,49.2065,1080.0
2020-10-07 12:35:00,55.1,55.2,55.1,55.2,6927.0,49.2065,49.2958,49.2065,49.2958,6927.0
2020-10-07 12:40:00,55.2,55.2,55.2,55.2,0.0,49.2958,49.2958,49.2958,49.2958,0.0
2020-10-07 12:45:00,55.2,55.2,55.2,55.2,0.0,49.2958,49.2958,49.2958,49.2958,0.0
2020-10-07 12:50:00,55.2,55.2,55.1,55.2,6005.7,49.2958,49.2958,49.2065,49.2958,6005.7
2020-10-07 12:55:00,55.2,55.2,55.1,55.1,1489.5,49.2958,49.2958,49.2065,49.2065,1489.5
2020-10-07 13:00:00,55.0,55.0,55.0,55.0,3263.4,49.1172,49.1172,49.1172,49.1172,3263.4
2020-10-07 13:05:00,55.0,55.0,54.9,54.9,355.0,49.1172,49.1172,49.0279,49.0279,355.0
2020-10-07 13:10:00,55.0,55.0,55.0,55.0,96.3,49.1172,49.1172,49.1172,49.1172,96.3
2020-10-07 13:15:00,55.0,55.0,55.0,55.0,1040.0,49.1172,49.1172,49.1172,49.1172,1040.0
2020-10-07 13:20:00,54.9,54.9,54.9,54.9,2460.0,49.0279,49.0279,49.0279,49.0279,2460.0
2020-10-07 13:25:00,54.9,54.9,54.9,54.9,0.0,49.0279,49.0279,49.0279,49.0279,0.0
2020-10-07 13:30:00,54.9,54.9,54.9,54.9,5652.1,49.0279,49.0279,49.0279,49.0279,5652.1
2020-10-07 13:35:00,54.9,54.9,54.9,54.9,240.0,49.0279,49.0279,49.0279,49.0279,240.0
2020-10-07 13:40:00,54.9,54.9,54.5,54.5,9366.6,49.0279,49.0279,48.6707,48.6707,9366.6
2020-10-07 13:45:00,54.6,54.7,54.5,54.5,5914.5,48.76,48.8493,48.6707,48.6707,5914.5
2020-10-07 13:50:00,54.5,54.5,54.4,54.4,768.8,48.6707,48.6707,48.5814,48.5814,768.8
2020-10-07 13:55:00,54.5,54.6,54.5,54.6,5340.0,48.6707,48.76,48.6707,48.76,5340.0
2020-10-07 14:00:00,54.6,54.6,54.5,54.5,5555.2,48.76,48.76,48.6707,48.6707,5555.2
2020-10-07 14:05:00,54.6,54.7,54.6,54.6,664.9,48.76,48.8493,48.76,48.76,664.9
2020-10-07 14:10:00,54.6,54.6,54.6,54.6,1720.0,48.76,48.76,48.76,48.76,1720.0
2020-10-07 14:15:00,54.6,54.6,54.3,54.3,4858.9,48.76,48.76,48.4921,48.4921,4858.9
2020-10-07 14:20:00,54.4,54.4,54.2,54.2,6597.2,48.5814,48.5814,48.4028,48.4028,6597.2
2020-10-07 14:25:00,54.2,54.2,54.2,54.2,220.0,48.4028,48.4028,48.4028,48.4028,220.0
2020-10-07 14:30:00,54.2,54.2,54.2,54.2,940.0,48.4028,48.4028,48.4028,48.4028,940.0
2020-10-07 14:35:00,54.3,54.3,54.3,54.3,100.0,48.4921,48.4921,48.4921,48.4921,100.0
2020-10-07 14:40:00,54.3,54.5,54.3,54.4,1716.6,48.4921,48.6707,48.4921,48.5814,1716.6
2020-10-07 14:45:00,54.3,54.3,54.3,54.3,2388.2,48.4921,48.4921,48.4921,48.4921,2388.2
2020-10-07 14:50:00,54.3,54.3,54.2,54.2,950.0,48.4921,48.4921,48.4028,48.4028,950.0
2020-10-07 14:55:00,54.2,54.2,54.1,54.2,1513.7,48.4028,48.4028,48.3135,48.4028,1513.7
2020-10-07 15:00:00,54.2,54.2,54.2,54.2,305.0,48.4028,48.4028,48.4028,48.4028,305.0
2020-10-07 15:05:00,54.1,54.1,54.1,54.1,8840.0,48.3135,48.3135,48.3135,48.3135,8840.0
2020-10-07 15:10:00,54.1,54.1,54.1,54.1,180.0,48.3135,48.3135,48.3135,48.3135,180.0
2020-10-07 15:15:00,54.1,54.2,54.1,54.1,278.1,48.3135,48.4028,48.3135,48.3135,278.1
2020-10-07 15:20:00,54.1,54.1,54.1,54.1,2312.8,48.3135,48.3135,48.3135,48.3135,2312.8
2020-10-07 15:25:00,54.1,54.2,54.1,54.2,1005.9,48.3135,48.4028,48.3135,48.4028,1005.9
2020-10-07 15:30:00,54.2,54.3,54.2,54.3,6169.6,48.4028,48.4921,48.4028,48.4921,6169.6
2020-10-07 15:35:00,54.3,54.3,54.3,54.3,8154.5,48.4921,48.4921,48.4921,48.4921,8154.5
2020-10-07 15:40:00,54.2,54.3,54.1,54.3,2016.7,48.4028,48.4921,48.3135,48.4921,2016.7
2020-10-07 15:45:00,54.3,54.3,54.3,54.3,80.0,48.4921,48.4921,48.4921,48.4921,80.0
2020-10-07 15:50:00,54.2,54.3,54.1,54.1,7732.4,48.4028,48.4921,48.3135,48.3135,7732.4
2020-10-07 15:55:00,54.1,54.4,54.1,54.4,14141.9,48.3135,48.5814,48.3135,48.5814,14141.9
2020-10-08 09:30:00,53.3,53.6,53.3,53.5,66032.9,47.599,47.8669,47.599,47.7776,66032.9
2020-10-08 09:35:00,53.5,53.5,53.5,53.5,538.7,47.7776,47.7776,47.7776,47.7776,538.7
2020-10-08 09:40:00,53.5,53.5,53.4,53.5,1763.7,47.7776,47.7776,47.6883,47.7776,1763.7
2020-10-08 09:45:00,53.4,53.7,53.4,53.7,3486.6,47.6883,47.9562,47.6883,47.9562,3486.6
2020-10-08 09:50:00,53.6,53.6,53.3,53.3,6288.0,47.8669,47.8669,47.599,47.599,6288.0
2020-10-08 09:55:00,53.3,53.3,53.3,53.3,508.0,47.599,47.599,47.599,47.599,508.0
2020-10-08 10:00:00,53.2,53.6,53.2,53.6,10656.3,47.5097,47.8669,47.5097,47.8669,10656.3
2020-10-08 10:05:00,53.5,53.5,53.5,53.5,440.0,47.7776,47.7776,47.7776,47.7776,440.0
2020-10-08 10:10:00,53.4,53.4,53.4,53.4,350.0,47.6883,47.6883,47.6883,47.6883,350.0
2020-10-08 10:15:00,53.5,53.5,53.4,53.4,1185.0,47.7776,47.7776,47.6883,47.6883,1185.0
2020-10-08 10:20:00,53.4,53.4,53.4,53.4,270.5,47.6883,47.6883,47.6883,47.6883,270.5
2020-10-08 10:25:00,53.5,53.6,53.5,53.5,170.0,47.7776,47.8669,47.7776,47.7776,170.0
2020-10-08 10:30:00,53.4,53.4,53.2,53.2,4315.1,47.6883,47.6883,47.5097,47.5097,4315.1
2020-10-08 10:35:00,53.2,53.2,53.2,53.2,1027.7,47.5097,47.5097,47.5097,47.5097,1027.7
2020-10-08 10:40:00,53.2,53.3,53.2,53.3,424.4,47.5097,47.599,47.5097,47.599,424.4
2020-10-08 10:45:00,53.3,53.3,53.3,53.3,725.0,47.599,47.599,47.599,47.599,725.0
2020-10-08 10:50:00,53.2,53.3,53.1,53.3,1817.1,47.5097,47.599,47.4204,47.599,1817.1
2020-10-08 10:55:00,53.3,53.4,53.3,53.4,450.0,47.599,47.6883,47.599,47.6883,450.0
2020-10-08 11:00:00,53.3,53.4,53.3,53.3,1546.0,47.599,47.6883,47.599,47.599,1546.0
2020-10-08 11:05:00,53.2,53.2,53.2,53.2,3539.8,47.5097,47.5097,47.5097,47.5097,3539.8
2020-10-08 11:10:00,53.2,53.2,53.2,53.2,237.8,47.5097,47.5097,47.5097,47.5097,237.8
2020-10-08 11:15:00,53.2,53.2,53.2,53.2,1527.5,47.5097,47.5097,47.5097,47.5097,1527.5
2020-10-08 11:20:00,53.2,53.4,53.2,53.4,4845.7,47.5097,47.6883,47.5097,47.6883,4845.7
2020-10-08 11:25:00,53.4,53.5,53.4,53.5,1259.6,47.6883,47.7776,47.6883,47.7776,1259.6
2020-10-08 11:30:00,53.5,53.9,53.5,53.9,1414.1,47.7776,48.1349,47.7776,48.1349,1414.1
2020-10-08 11:35:00,53.8,53.8,53.5,53.5,1912.2,48.0455,48.0455,47.7776,47.7776,1912.2
2020-10-08 11:40:00,53.4,53.4,53.4,53.4,472.5,47.6883,47.6883,47.6883,47.6883,472.5
2020-10-08 11:45:00,53.5,53.5,53.5,53.5,1150.0,47.7776,47.7776,47.7776,47.7776,1150.0
2020-10-08 11:50:00,53.5,53.6,53.5,53.6,703.6,47.7776,47.8669,47.7776,47.8669,703.6
2020-10-08 11:55:00,53.6,53.6,53.6,53.6,890.0,47.8669,47.8669,47.8669,47.8669,890.0
2020-10-08 12:00:00,53.6,53.6,53.5,53.5,1831.7,47.8669,47.8669,47.7776,47.7776,1831.7
2020-10-08 12:05:00,53.4,53.4,53.2,53.2,882.3,47.6883,47.6883,47.5097,47.5097,882.3
2020-10-08 12:10:00,53.3,53.3,53.3,53.3,1780.0,47.599,47.599,47.599,47.599,1780.0
2020-10-08 12:15:00,53.3,53.3,53.3,53.3,1190.0,47.599,47.599,47.599,47.599,1190.0
2020-10-08 12:20:00,53.3,53.3,53.2,53.2,685.5,47.599,47.599,47.5097,47.5097,685.5
2020-10-08 12:25:00,53.2,53.2,53.2,53.2,0.0,47.5097,47.5097,47.5097,47.5097,0.0
2020-10-08 12:30:00,53.2,53.2,53.2,53.2,3250.6,47.5097,47.5097,47.5097,47.5097,3250.6
2020-10-08 12:35:00,53.2,53.2,53.2,53.2,1300.0,47.5097,47.5097,47.5097,47.5097,1300.0
2020-10-08 12:40:00,53.2,53.2,53.2,53.2,500.0,47.5097,47.5097,47.5097,47.5097,500.0
2020-10-08 12:45:00,53.2,53.2,53.2,53.2,67.5,47.5097,47.5097,47.5097,47.5097,67.5
2020-10-08 12:50:00,53.2,53.2,53.2,53.2,380.0,47.5097,47.5097,47.5097,47.5097,380.0
2020-10-08 12:55:00,53.2,53.2,53.2,53.2,1602.9,47.5097,47.5097,47.5097,47.5097,1602.9
2020-10-08 13:00:00,53.2,53.2,53.2,53.2,340.0,47.5097,47.5097,47.5097,47.5097,340.0
2020-10-08 13:05:00,53.3,53.3,53.2,53.2,830.0,47.599,47.599,47.5097,47.5097,830.0
2020-10-08 13:10:00,53.3,53.3,53.3,53.3,782.9,47.599,47.599,47.599,47.599,782.9
2020-10-08 13:15:00,53.3,53.3,53.3,53.3,6857.0,47.599,47.599,47.599,47.599,6857.0
2020-10-08 13:20:00,53.3,53.4,53.3,53.4,2654.6,47.599,47.6883,47.599,47.6883,2654.6
2020-10-08 13:25:00,53.4,53.4,53.4,53.4,375.0,47.6883,47.6883,47.6883,47.6883,375.0
2020-10-08 13:30:00,53.3,53.3,53.3,53.3,1534.4,47.599,47.599,47.599,47.599,1534.4
2020-10-08 13:35:00,53.4,53.4,53.3,53.3,110.0,47.6883,47.6883,47.599,47.599,110.0
2020-10-08 13:40:00,53.3,53.3,53.3,53.3,2050.0,47.599,47.599,47.599,47.599,2050.0
2020-10-08 13:45:00,53.3,53.3,53.3,53.3,460.0,47.599,47.599,47.599,47.599,460.0
2020-10-08 13:50:00,53.3,53.3,53.2,53.2,500.0,47.599,47.599,47.5097,47.5097,500.0
2020-10-08 13:55:00,53.3,53.4,53.3,53.4,350.0,47.599,47.6883,47.599,47.6883,350.0
2020-10-08 14:00:00,53.4,53.4,53.4,53.4,3524.7,47.6883,47.6883,47.6883,47.6883,3524.7
2020-10-08 14:05:00,53.4,53.4,53.2,53.2,1347.7,47.6883,47.6883,47.5097,47.5097,1347.7
2020-10-08 14:10:00,53.2,53.2,53.2,53.2,2790.0,47.5097,47.5097,47.5097,47.5097,2790.0
2020-10-08 14:15:00,53.2,53.2,53.2,53.2,810.1,47.5097,47.5097,47.5097,47.5097,810.1
2020-10-08 14:20:00,53.2,53.2,53.2,53.2,2970.0,47.5097,47.5097,47.5097,47.5097,2970.0
2020-10-08 14:25:00,53.2,53.2,53.2,53.2,549.0,47.5097,47.5097,47.5097,47.5097,549.0
2020-10-08 14:30:00,53.2,53.2,53.2,53.2,0.0,47.5097,47.5097,47.5097,47.5097,0.0
2020-10-08 14:35:00,53.2,53.2,53.1,53.1,1210.0,47.5097,47.5097,47.4204,47.4204,1210.0
2020-10-08 14:40:00,53.1,53.1,53.1,53.1,40.0,47.4204,47.4204,47.4204,47.4204,40.0
2020-10-08 14:45:00,53.1,53.2,53.0,53.2,4334.9,47.4204,47.5097,47.3311,47.5097,4334.9
2020-10-08 14:50:00,53.2,53.2,53.2,53.2,0.0,47.5097,47.5097,47.5097,47.5097,0.0
2020-10-08 14:55:00,53.2,53.2,53.2,53.2,10.0,47.5097,47.5097,47.5097,47.5097,10.0
2020-10-08 15:00:00,53.2,53.3,53.2,53.3,2762.4,47.5097,47.599,47.5097,47.599,2762.4
2020-10-08 15:05:00,53.2,53.2,53.2,53.2,190.0,47.5097,47.5097,47.5097,47.5097,190.0
2020-10-08 15:10:00,53.2,53.2,53.0,53.1,3516.2,47.5097,47.5097,47.3311,47.4204,3516.2
2020-10-08 15:15:00,53.1,53.2,53.1,53.2,3915.4,47.4204,47.5097,47.4204,47.5097,3915.4
2020-10-08 15:20:00,53.2,53.2,53.1,53.1,58.9,47.5097,47.5097,47.4204,47.4204,58.9
2020-10-08 15:25:00,53.1,53.1,53.1,53.1,892.0,47.4204,47.4204,47.4204,47.4204,892.0
2020-10-08 15:30:00,53.1,53.1,53.0,53.0,2118.0,47.4204,47.4204,47.3311,47.3311,2118.0
2020-10-08 15:35:00,53.1,53.1,53.0,53.1,5667.8,47.4204,47.4204,47.3311,47.4204,5667.8
2020-10-08 15:40:00,53.1,53.2,53.1,53.1,1880.0,47.4204,47.5097,47.4204,47.4204,1880.0
2020-10-08 15:45:00,53.1,53.1,53.1,53.1,1875.0,47.4204,47.4204,47.4204,47.4204,1875.0
2020-10-08 15:50:00,53.2,53.2,53.1,53.1,1820.0,47.5097,47.5097,47.4204,47.4204,1820.0
2020-10-08 15:55:00,53.0,53.0,53.0,53.0,10357.1,47.3311,47.3311,47.3311,47.3311,10357.1
2020-10-09 09:30:00,52.1,52.2,52.0,52.0,27556.8,46.5274,46.6167,46.4381,46.4381,27556.8
2020-10-09 09:35:00,52.0,52.1,52.0,52.1,860.5,46.4381,46.5274,46.4381,46.5274,860.5
2020-10-09 09:40:00,52.2,52.2,52.0,52.0,249.8,46.6167,46.6167,46.4381,46.4381,249.8
2020-10-09 09:45:00,52.1,52.2,52.1,52.2,1959.5,46.5274,46.6167,46.5274,46.6167,1959.5
2020-10-09 09:50:00,52.2,52.3,52.1,52.2,2401.8,46.6167,46.706,46.5274,46.6167,2401.8
2020-10-09 09:55:00,52.2,52.2,52.2,52.2,120.0,46.6167,46.6167,46.6167,46.6167,120.0
2020-10-09 10:00:00,52.1,52.1,52.1,52.1,200.0,46.5274,46.5274,46.5274,46.5274,200.0
2020-10-09 10:05:00,52.2,52.3,52.2,52.3,1464.9,46.6167,46.706,46.6167,46.706,1464.9
2020-10-09 10:10:00,52.3,52.4,52.3,52.4,2156.8,46.706,46.7953,46.706,46.7953,2156.8
2020-10-09 10:15:00,52.3,52.3,52.3,52.3,1347.7,46.706,46.706,46.706,46.706,1347.7
2020-10-09 10:20:00,52.3,52.4,52.3,52.4,297.3,46.706,46.7953,46.706,46.7953,297.3
2020-10-09 10:25:00,52.4,52.4,52.4,52.4,2172.9,46.7953,46.7953,46.7953,46.7953,2172.9
2020-10-09 10:30:00,52.4,52.4,52.4,52.4,425.0,46.7953,46.7953,46.7953,46.7953,425.0
2020-10-09 10:35:00,52.3,52.3,52.2,52.2,2918.0,46.706,46.706,46.6167,46.6167,2918.0
2020-10-09 10:40:00,52.2,52.2,52.2,52.2,0.0,46.6167,46.6167,46.6167,46.6167,0.0
2020-10-09 10:45:00,52.2,52.2,52.2,52.2,799.7,46.6167,46.6167,46.6167,46.6167,799.7
2020-10-09 10:50:00,52.2,52.2,52.2,52.2,0.0,46.6167,46.6167,46.6167,46.6167,0.0
2020-10-09 10:55:00,52.2,52.2,52.2,52.2,0.0,46.6167,46.6167,46.6167,46.6167,0.0
2020-10-09 11:00:00,52.1,52.1,52.0,52.0,2679.6,46.5274,46.5274,46.4381,46.4381,2679.6
2020-10-09 11:05:00,52.0,52.0,52.0,52.0,2407.0,46.4381,46.4381,46.4381,46.4381,2407.0
2020-10-09 11:10:00,52.0,52.0,52.0,52.0,60.0,46.4381,46.4381,46.4381,46.4381,60.0
2020-10-09 11:15:00,52.0,52.0,52.0,52.0,20.0,46.4381,46.4381,46.4381,46.4381,20.0
2020-10-09 11:20:00,52.0,52.0,52.0,52.0,0.0,46.4381,46.4381,46.4381,46.4381,0.0
2020-10-09 11:25:00,52.1,52.1,52.0,52.0,8229.6,46.5274,46.5274,46.4381,46.4381,8229.6
2020-10-09 11:30:00,52.0,52.0,52.0,52.0,1204.4,46.4381,46.4381,46.4381,46.4381,1204.4
2020-10-09 11:35:00,51.9,51.9,51.9,51.9,200.0,46.3488,46.3488,46.3488,46.3488,200.0
2020-10-09 11:40:00,51.9,51.9,51.8,51.9,8609.6,46.3488,46.3488,46.2595,46.3488,8609.6
2020-10-09 11:45:00,51.9,51.9,51.6,51.6,3373.3,46.3488,46.3488,46.0809,46.0809,3373.3
2020-10-09 11:50:00,51.6,51.6,51.5,51.5,3104.2,46.0809,46.0809,45.9916,45.9916,3104.2
2020-10-09 11:55:00,51.5,51.5,51.4,51.5,1430.0,45.9916,45.9916,45.9023,45.9916,1430.0
2020-10-09 12:00:00,51.5,51.5,51.4,51.5,1287.1,45.9916,45.9916,45.9023,45.9916,1287.1
2020-10-09 12:05:00,51.5,51.5,51.4,51.4,3894.3,45.9916,45.9916,45.9023,45.9023,3894.3
2020-10-09 12:10:00,51.4,51.4,51.4,51.4,380.0,45.9023,45.9023,45.9023,45.9023,380.0
2020-10-09 12:15:00,51.4,51.5,51.4,51.5,4320.0,45.9023,45.9916,45.9023,45.9916,4320.0
2020-10-09 12:20:00,51.5,51.5,51.5,51.5,0.0,45.9916,45.9916,45.9916,45.9916,0.0
2020-10-09 12:25:00,51.4,51.6,51.4,51.6,13517.3,45.9023,46.0809,45.9023,46.0809,13517.3
2020-10-09 12:30:00,51.5,51.5,51.5,51.5,1270.0,45.9916,45.9916,45.9916,45.9916,1270.0
2020-10-09 12:35:00,51.5,51.5,51.5,51.5,230.0,45.9916,45.9916,45.9916,45.9916,230.0
2020-10-09 12:40:00,51.5,51.6,51.5,51.5,1681.3,45.9916,46.0809,45.9916,45.9916,1681.3
2020-10-09 12:45:00,51.5,51.6,51.5,51.6,2195.5,45.9916,46.0809,45.9916,46.0809,2195.5
2020-10-09 12:50:00,51.6,51.6,51.6,51.6,13.5,46.0809,46.0809,46.0809,46.0809,13.5
2020-10-09 12:55:00,51.6,51.6,51.6,51.6,600.0,46.0809,46.0809,46.0809,46.0809,600.0
2020-10-09 13:00:00,51.6,51.6,51.6,51.6,340.0,46.0809,46.0809,46.0809,46.0809,340.0
2020-10-09 13:05:00,51.6,51.6,51.6,51.6,1093.5,46.0809,46.0809,46.0809,46.0809,1093.5
2020-10-09 13:10:00,51.6,51.6,51.6,51.6,255.0,46.0809,46.0809,46.0809,46.0809,255.0
2020-10-09 13:15:00,51.6,51.6,51.6,51.6,70.0,46.0809,46.0809,46.0809,46.0809,70.0
2020-10-09 13:20:00,51.7,51.7,51.7,51.7,1040.0,46.1702,46.1702,46.1702,46.1702,1040.0
2020-10-09 13:25:00,51.7,51.7,51.7,51.7,368.3,46.1702,46.1702,46.1702,46.1702,368.3
2020-10-09 13:30:00,51.8,51.8,51.8,51.8,250.0,46.2595,46.2595,46.2595,46.2595,250.0
2020-10-09 13:35:00,51.7,51.7,51.7,51.7,2400.4,46.1702,46.1702,46.1702,46.1702,2400.4
2020-10-09 13:40:00,51.7,51.7,51.7,51.7,0.0,46.1702,46.1702,46.1702,46.1702,0.0
2020-10-09 13:45:00,51.6,51.6,51.6,51.6,300.0,46.0809,46.0809,46.0809,46.0809,300.0
2020-10-09 13:50:00,51.6,51.6,51.6,51.6,985.2,46.0809,46.0809,46.0809,46.0809,985.2
2020-10-09 13:55:00,51.6,51.6,51.6,51.6,1095.8,46.0809,46.0809,46.0809,46.0809,1095.8
2020-10-09 14:00:00,51.6,51.6,51.6,51.6,0.0,46.0809,46.0809,46.0809,46.0809,0.0
2020-10-09 14:05:00,51.6,51.6,51.6,51.6,1047.6,46.0809,46.0809,46.0809,46.0809,1047.6
2020-10-09 14:10:00,51.7,51.7,51.7,51.7,6815.0,46.1702,46.1702,46.1702,46.1702,6815.0
2020-10-09 14:15:00,51.7,51.7,51.7,51.7,20.0,46.1702,46.1702,46.1702,46.1702,20.0
2020-10-09 14:20:00,51.7,51.7,51.7,51.7,630.0,46.1702,46.1702,46.1702,46.1702,630.0
2020-10-09 14:25:00,51.7,51.8,51.7,51.8,6855.4,46.1702,46.2595,46.1702,46.2595,6855.4
2020-10-09 14:30:00,51.7,51.7,51.7,51.7,321.4,46.1702,46.1702,46.1702,46.1702,321.4
2020-10-09 14:35:00,51.7,51.9,51.7,51.9,4568.2,46.1702,46.3488,46.1702,46.3488,4568.2
2020-10-09 14:40:00,51.9,51.9,51.6,51.6,2030.0,46.3488,46.3488,46.0809,46.0809,2030.0
2020-10-09 14:45:00,51.6,51.7,51.6,51.7,1360.0,46.0809,46.1702,46.0809,46.1702,1360.0
2020-10-09 14:50:00,51.8,51.8,51.8,51.8,1829.5,46.2595,46.2595,46.2595,46.2595,1829.5
2020-10-09 14:55:00,51.8,51.8,51.8,51.8,810.0,46.2595,46.2595,46.2595,46.2595,810.0
2020-10-09 15:00:00,51.8,51.8,51.8,51.8,680.0,46.2595,46.2595,46.2595,46.2595,680.0
2020-10-09 15:05:00,51.8,51.8,51.8,51.8,5010.0,46.2595,46.2595,46.2595,46.2595,5010.0
2020-10-09 15:10:00,51.8,51.8,51.7,51.7,820.0,46.2595,46.2595,46.1702,46.1702,820.0
2020-10-09 15:15:00,51.7,51.7,51.7,51.7,3403.9,46.1702,46.1702,46.1702,46.1702,3403.9
2020-10-09 15:20:00,51.6,51.6,51.6,51.6,1168.7,46.0809,46.0809,46.0809,46.0809,1168.7
2020-10-09 15:25:00,51.6,51.6,51.6,51.6,100.0,46.0809,46.0809,46.0809,46.0809,100.0
2020-10-09 15:30:00,51.6,51.8,51.6,51.8,930.6,46.0809,46.2595,46.0809,46.2595,930.6
2020-10-09 15:35:00,51.8,51.8,51.7,51.7,108.8,46.2595,46.2595,46.1702,46.1702,108.8
2020-10-09 15:40:00,51.8,51.8,51.8,51.8,60.0,46.2595,46.2595,46.2595,46.2595,60.0
2020-10-09 15:45:00,51.8,51.9,51.7,51.9,6690.1,46.2595,46.3488,46.1702,46.3488,6690.1
2020-10-09 15:50:00,51.8,51.8,51.8,51.8,8673.1,46.2595,46.2595,46.2595,46.2595,8673.1
2020-10-09 15:55:00,51.7,51.8,51.5,51.6,6894.6,46.1702,46.2595,45.9916,46.0809,6894.6
2020-10-12 09:30:00,50.3,50.5,50.3,50.5,32886.3,44.9199,45.0985,44.9199,45.0985,32886.3
2020-10-12 09:35:00,50.4,50.4,50.3,50.3,4120.0,45.0092,45.0092,44.9199,44.9199,4120.0
2020-10-12 09:40:00,50.3,50.4,50.3,50.4,1210.0,44.9199,45.0092,44.9199,45.0092,1210.0
2020-10-12 09:45:00,50.5,50.5,50.5,50.5,290.0,45.0985,45.0985,45.0985,45.0985,290.0
2020-10-12 09:50:00,50.5,50.5,50.5,50.5,0.0,45.0985,45.0985,45.0985,45.0985,0.0
2020-10-12 09:55:00,50.4,50.4,50.4,50.4,964.8,45.0092,45.0092,45.0092,45.0092,964.8
2020-10-12 10:00:00,50.4,50.5,50.3,50.3,12373.9,45.0092,45.0985,44.9199,44.9199,12373.9
2020-10-12 10:05:00,50.3,50.3,50.2,50.3,1246.7,44.9199,44.9199,44.8306,44.9199,1246.7
2020-10-12 10:10:00,50.3,50.3,50.2,50.2,1188.1,44.9199,44.9199,44.8306,44.8306,1188.1
2020-10-12 10:15:00,50.2,50.2,50.1,50.2,392.6,44.8306,44.8306,44.7413,44.8306,392.6
2020-10-12 10:20:00,50.2,50.2,50.1,50.1,854.0,44.8306,44.8306,44.7413,44.7413,854.0
2020-10-12 10:25:00,50.1,50.1,50.1,50.1,4019.5,44.7413,44.7413,44.7413,44.7413,4019.5
2020-10-12 10:30:00,50.1,50.1,50.1,50.1,2797.7,44.7413,44.7413,44.7413,44.7413,2797.7
2020-10-12 10:35:00,50.0,50.0,50.0,50.0,6934.8,44.652,44.652,44.652,44.652,6934.8
2020-10-12 10:40:00,50.0,50.0,50.0,50.0,0.0,44.652,44.652,44.652,44.652,0.0
2020-10-12 10:45:00,50.1,50.1,50.0,50.0,30.4,44.7413,44.7413,44.652,44.652,30.4
2020-10-12 10:50:00,50.0,50.0,49.8,49.8,4430.5,44.652,44.652,44.4734,44.4734,4430.5
2020-10-12 10:55:00,49.8,49.9,49.8,49.9,4032.8,44.4734,44.5627,44.4734,44.5627,4032.8
2020-10-12 11:00:00,49.8,49.8,49.8,49.8,365.0,44.4734,44.4734,44.4734,44.4734,365.0
2020-10-12 11:05:00,49.7,49.7,49.5,49.5,3509.0,44.3841,44.3841,44.2055,44.2055,3509.0
2020-10-12 11:10:00,49.5,49.5,49.5,49.5,3452.9,44.2055,44.2055,44.2055,44.2055,3452.9
2020-10-12 11:15:00,49.5,49.5,49.4,49.4,3744.5,44.2055,44.2055,44.1162,44.1162,3744.5
2020-10-12 11:20:00,49.4,49.4,49.3,49.3,1840.0,44.1162,44.1162,44.0269,44.0269,1840.0
2020-10-12 11:25:00,49.3,49.3,49.3,49.3,650.0,44.0269,44.0269,44.0269,44.0269,650.0
2020-10-12 11:30:00,49.3,49.3,49.3,49.3,790.0,44.0269,44.0269,44.0269,44.0269,790.0
2020-10-12 11:35:00,49.3,49.3,49.3,49.3,2898.6,44.0269,44.0269,44.0269,44.0269,2898.6
2020-10-12 11:40:00,49.3,49.3,49.3,49.3,366.0,44.0269,44.0269,44.0269,44.0269,366.0
2020-10-12 11:45:00,49.3,49.4,49.3,49.4,4870.1,44.0269,44.1162,44.0269,44.1162,4870.1
2020-10-12 11:50:00,49.4,49.4,49.4,49.4,1834.2,44.1162,44.1162,44.1162,44.1162,1834.2
2020-10-12 11:55:00,49.4,49.4,49.4,49.4,1460.0,44.1162,44.1162,44.1162,44.1162,1460.0
2020-10-12 12:00:00,49.4,49.4,49.4,49.4,340.0,44.1162,44.1162,44.1162,44.1162,340.0
2020-10-12 12:05:00,49.3,49.3,49.3,49.3,200.0,44.0269,44.0269,44.0269,44.0269,200.0
2020-10-12 12:10:00,49.3,49.3,49.3,49.3,1707.7,44.0269,44.0269,44.0269,44.0269,1707.7
2020-10-12 12:15:00,49.2,49.2,49.1,49.2,3505.1,43.9376,43.9376,43.8483,43.9376,3505.1
2020-10-12 12:20:00,49.1,49.1,49.0,49.0,2186.9,43.8483,43.8483,43.759,43.759,2186.9
2020-10-12 12:25:00,49.0,49.0,48.8,48.9,12654.4,43.759,43.759,43.5803,43.6697,12654.4
2020-10-12 12:30:00,48.9,48.9,48.9,48.9,462.5,43.6697,43.6697,43.6697,43.6697,462.5
2020-10-12 12:35:00,48.9,48.9,48.9,48.9,5099.1,43.6697,43.6697,43.6697,43.6697,5099.1
2020-10-12 12:40:00,48.8,48.9,48.8,48.8,4320.1,43.5803,43.6697,43.5803,43.5803,4320.1
2020-10-12 12:45:00,48.8,48.8,48.8,48.8,865.4,43.5803,43.5803,43.5803,43.5803,865.4
2020-10-12 12:50:00,48.8,48.9,48.8,48.9,1050.0,43.5803,43.6697,43.5803,43.6697,1050.0
2020-10-12 12:55:00,48.9,48.9,48.9,48.9,4867.0,43.6697,43.6697,43.6697,43.6697,4867.0
2020-10-12 13:00:00,48.9,48.9,48.9,48.9,5338.2,43.6697,43.6697,43.6697,43.6697,5338.2
2020-10-12 13:05:00,48.9,49.0,48.9,49.0,1018.0,43.6697,43.759,43.6697,43.759,1018.0
2020-10-12 13:10:00,49.0,49.0,48.9,49.0,2479.0,43.759,43.759,43.6697,43.759,2479.0
2020-10-12 13:15:00,48.9,48.9,48.8,48.8,5240.3,43.6697,43.6697,43.5803,43.5803,5240.3
2020-10-12 13:20:00,48.7,48.7,48.6,48.6,3500.4,43.491,43.491,43.4017,43.4017,3500.4
2020-10-12 13:25:00,48.6,48.6,48.6,48.6,5980.9,43.4017,43.4017,43.4017,43.4017,5980.9
2020-10-12 13:30:00,48.6,48.6,48.4,48.6,10685.1,43.4017,43.4017,43.2231,43.4017,10685.1
2020-10-12 13:35:00,48.6,48.7,48.6,48.7,1611.7,43.4017,43.491,43.4017,43.491,1611.7
2020-10-12 13:40:00,48.7,48.7,48.6,48.7,1810.5,43.491,43.491,43.4017,43.491,1810.5
2020-10-12 13:45:00,48.6,48.8,48.6,48.8,175.0,43.4017,43.5803,43.4017,43.5803,175.0
2020-10-12 13:50:00,48.7,48.8,48.7,48.7,6665.0,43.491,43.5803,43.491,43.491,6665.0
2020-10-12 13:55:00,48.7,48.7,48.6,48.6,160.0,43.491,43.491,43.4017,43.4017,160.0
2020-10-12 14:00:00,48.6,48.6,48.6,48.6,1772.4,43.4017,43.4017,43.4017,43.4017,1772.4
2020-10-12 14:05:00,48.6,48.6,48.6,48.6,682.7,43.4017,43.4017,43.4017,43.4017,682.7
2020-10-12 14:10:00,48.5,48.5,48.5,48.5,981.3,43.3124,43.3124,43.3124,43.3124,981.3
2020-10-12 14:15:00,48.6,48.6,48.6,48.6,110.0,43.4017,43.4017,43.4017,43.4017,110.0
2020-10-12 14:20:00,48.6,48.6,48.4,48.5,2914.0,43.4017,43.4017,43.2231,43.3124,2914.0
2020-10-12 14:25:00,48.4,48.4,48.4,48.4,637.0,43.2231,43.2231,43.2231,43.2231,637.0
2020-10-12 14:30:00,48.4,48.4,48.4,48.4,2529.6,43.2231,43.2231,43.2231,43.2231,2529.6
2020-10-12 14:35:00,48.5,48.6,48.5,48.5,5355.5,43.3124,43.4017,43.3124,43.3124,5355.5
2020-10-12 14:40:00,48.4,48.6,48.4,48.6,1610.0,43.2231,43.4017,43.2231,43.4017,1610.0
2020-10-12 14:45:00,48.5,48.5,48.5,48.5,2858.7,43.3124,43.3124,43.3124,43.3124,2858.7
2020-10-12 14:50:00,48.5,48.5,48.5,48.5,1487.0,43.3124,43.3124,43.3124,43.3124,1487.0
2020-10-12 14:55:00,48.6,48.6,48.6,48.6,2173.4,43.4017,43.4017,43.4017,43.4017,2173.4
2020-10-12 15:00:00,48.6,48.6,48.5,48.6,4825.5,43.4017,43.4017,43.3124,43.4017,4825.5
2020-10-12 15:05:00,48.6,48.6,48.6,48.6,3178.3,43.4017,43.4017,43.4017,43.4017,3178.3
2020-10-12 15:10:00,48.6,48.8,48.6,48.8,7400.0,43.4017,43.5803,43.4017,43.5803,7400.0
2020-10-12 15:15:00,48.8,48.9,48.7,48.8,2676.6,43.5803,43.6697,43.491,43.5803,2676.6
2020-10-12 15:20:00,48.8,48.8,48.7,48.7,1741.1,43.5803,43.5803,43.491,43.491,1741.1
2020-10-12 15:25:00,48.7,48.8,48.6,48.6,1444.9,43.491,43.5803,43.4017,43.4017,1444.9
2020-10-12 15:30:00,48.7,48.9,48.7,48.9,8540.5,43.491,43.6697,43.491,43.6697,8540.5
2020-10-12 15:35:00,48.9,48.9,48.9,48.9,2507.8,43.6697,43.6697,43.6697,43.6697,2507.8
2020-10-12 15:40:00,48.9,48.9,48.8,48.9,9868.2,43.6697,43.6697,43.5803,43.6697,9868.2
2020-10-12 15:45:00,48.9,49.1,48.9,49.1,24240.0,43.6697,43.8483,43.6697,43.8483,24240.0
2020-10-12 15:50:00,49.1,49.1,49.0,49.0,21779.4,43.8483,43.8483,43.759,43.759,21779.4
2020-10-12 15:55:00,49.0,49.1,48.9,49.1,19509.9,43.759,43.8483,43.6697,43.8483,19509.9
2020-10-13 09:30:00,49.2,49.3,49.1,49.3,11891.5,43.9376,44.0269,43.8483,44.0269,11891.5
2020-10-13 09:35:00,49.3,49.5,49.2,49.5,3720.7,44.0269,44.2055,43.9376,44.2055,3720.7
2020-10-13 09:40:00,49.5,49.5,49.3,49.3,1490.3,44.2055,44.2055,44.0269,44.0269,1490.3
2020-10-13 09:45:00,49.5,49.5,49.4,49.4,7480.0,44.2055,44.2055,44.1162,44.1162,7480.0
2020-10-13 09:50:00,49.4,49.6,49.3,49.6,7610.7,44.1162,44.2948,44.0269,44.2948,7610.7
2020-10-13 09:55:00,49.5,49.5,49.3,49.3,1474.2,44.2055,44.2055,44.0269,44.0269,1474.2
2020-10-13 10:00:00,49.3,49.3,49.2,49.3,3421.8,44.0269,44.0269,43.9376,44.0269,3421.8
2020-10-13 10:05:00,49.3,49.6,49.3,49.5,3505.9,44.0269,44.2948,44.0269,44.2055,3505.9
2020-10-13 10:10:00,49.5,49.8,49.5,49.7,6648.1,44.2055,44.4734,44.2055,44.3841,6648.1
2020-10-13 10:15:00,49.7,49.7,49.5,49.6,9460.0,44.3841,44.3841,44.2055,44.2948,9460.0
2020-10-13 10:20:00,49.5,49.5,49.5,49.5,1437.5,44.2055,44.2055,44.2055,44.2055,1437.5
2020-10-13 10:25:00,49.4,49.5,49.4,49.5,347.0,44.1162,44.2055,44.1162,44.2055,347.0
2020-10-13 10:30:00,49.5,49.7,49.5,49.7,3096.4,44.2055,44.3841,44.2055,44.3841,3096.4
2020-10-13 10:35:00,49.6,49.7,49.6,49.7,510.0,44.2948,44.3841,44.2948,44.3841,510.0
2020-10-13 10:40:00,49.6,49.8,49.6,49.7,573.0,44.2948,44.4734,44.2948,44.3841,573.0
2020-10-13 10:45:00,49.7,49.8,49.7,49.7,3588.4,44.3841,44.4734,44.3841,44.3841,3588.4
2020-10-13 10:50:00,49.7,49.7,49.7,49.7,409.3,44.3841,44.3841,44.3841,44.3841,409.3
2020-10-13 10:55:00,49.6,49.6,49.5,49.5,1770.0,44.2948,44.2948,44.2055,44.2055,1770.0
2020-10-13 11:00:00,49.5,49.5,49.5,49.5,1900.0,44.2055,44.2055,44.2055,44.2055,1900.0
2020-10-13 11:05:00,49.5,49.5,49.5,49.5,0.0,44.2055,44.2055,44.2055,44.2055,0.0
2020-10-13 11:10:00,49.5,49.5,49.5,49.5,105.0,44.2055,44.2055,44.2055,44.2055,105.0
2020-10-13 11:15:00,49.4,49.4,49.4,49.4,450.0,44.1162,44.1162,44.1162,44.1162,450.0
2020-10-13 11:20:00,49.4,49.4,49.3,49.3,87326.6,44.1162,44.1162,44.0269,44.0269,87326.6
2020-10-13 11:25:00,49.4,49.4,49.4,49.4,1992.2,44.1162,44.1162,44.1162,44.1162,1992.2
2020-10-13 11:30:00,49.4,49.4,49.4,49.4,540.0,44.1162,44.1162,44.1162,44.1162,540.0
2020-10-13 11:35:00,49.4,49.4,49.4,49.4,0.0,44.1162,44.1162,44.1162,44.1162,0.0
2020-10-13 11:40:00,49.4,49.6,49.4,49.5,3188.7,44.1162,44.2948,44.1162,44.2055,3188.7
2020-10-13 11:45:00,49.6,49.6,49.5,49.5,70.0,44.2948,44.2948,44.2055,44.2055,70.0
2020-10-13 11:50:00,49.5,49.5,49.5,49.5,262.5,44.2055,44.2055,44.2055,44.2055,262.5
2020-10-13 11:55:00,49.5,49.5,49.5,49.5,1015.3,44.2055,44.2055,44.2055,44.2055,1015.3
2020-10-13 12:00:00,49.5,49.5,49.5,49.5,976.4,44.2055,44.2055,44.2055,44.2055,976.4
2020-10-13 12:05:00,49.5,49.5,49.5,49.5,944.6,44.2055,44.2055,44.2055,44.2055,944.6
2020-10-13 12:10:00,49.5,49.7,49.5,49.7,5490.4,44.2055,44.3841,44.2055,44.3841,5490.4
2020-10-13 12:15:00,49.7,49.7,49.7,49.7,2370.0,44.3841,44.3841,44.3841,44.3841,2370.0
2020-10-13 12:20:00,49.6,49.6,49.6,49.6,400.0,44.2948,44.2948,44.2948,44.2948,400.0
2020-10-13 12:25:00,49.6,49.6,49.6,49.6,0.0,44.2948,44.2948,44.2948,44.2948,0.0
2020-10-13 12:30:00,49.6,49.6,49.6,49.6,400.0,44.2948,44.2948,44.2948,44.2948,400.0
2020-10-13 12:35:00,49.6,49.7,49.6,49.7,1075.0,44.2948,44.3841,44.2948,44.3841,1075.0
2020-10-13 12:40:00,49.7,49.7,49.7,49.7,0.0,44.3841,44.3841,44.3841,44.3841,0.0
2020-10-13 12:45:00,49.6,49.6,49.6,49.6,600.0,44.2948,44.2948,44.2948,44.2948,600.0
2020-10-13 12:50:00,49.6,49.6,49.5,49.5,1575.0,44.2948,44.2948,44.2055,44.2055,1575.0
2020-10-13 12:55:00,49.5,49.5,49.5,49.5,378.4,44.2055,44.2055,44.2055,44.2055,378.4
2020-10-13 13:00:00,49.6,49.6,49.6,49.6,200.0,44.2948,44.2948,44.2948,44.2948,200.0
2020-10-13 13:05:00,49.7,49.9,49.7,49.9,5663.7,44.3841,44.5627,44.3841,44.5627,5663.7
2020-10-13 13:10:00,49.9,49.9,49.7,49.7,1946.8,44.5627,44.5627,44.3841,44.3841,1946.8
2020-10-13 13:15:00,49.6,49.6,49.5,49.5,1385.5,44.2948,44.2948,44.2055,44.2055,1385.5
2020-10-13 13:20:00,49.5,49.8,49.5,49.7,5283.4,44.2055,44.4734,44.2055,44.3841,5283.4
2020-10-13 13:25:00,49.7,49.7,49.7,49.7,1140.0,44.3841,44.3841,44.3841,44.3841,1140.0
2020-10-13 13:30:00,49.7,49.7,49.6,49.6,550.0,44.3841,44.3841,44.2948,44.2948,550.0
2020-10-13 13:35:00,49.7,49.7,49.7,49.7,970.0,44.3841,44.3841,44.3841,44.3841,970.0
2020-10-13 13:40:00,49.7,49.7,49.7,49.7,599.2,44.3841,44.3841,44.3841,44.3841,599.2
2020-10-13 13:45:00,49.8,49.8,49.7,49.7,1080.0,44.4734,44.4734,44.3841,44.3841,1080.0
2020-10-13 13:50:00,49.7,49.8,49.7,49.8,4565.0,44.3841,44.4734,44.3841,44.4734,4565.0
2020-10-13 13:55:00,49.9,50.1,49.9,50.1,3395.6,44.5627,44.7413,44.5627,44.7413,3395.6
2020-10-13 14:00:00,50.1,50.2,50.1,50.1,589.0,44.7413,44.8306,44.7413,44.7413,589.0
2020-10-13 14:05:00,50.1,50.1,50.0,50.1,1442.6,44.7413,44.7413,44.652,44.7413,1442.6
2020-10-13 14:10:00,50.1,50.1,50.0,50.0,907.6,44.7413,44.7413,44.652,44.652,907.6
2020-10-13 14:15:00,50.0,50.0,49.9,49.9,390.0,44.652,44.652,44.5627,44.5627,390.0
2020-10-13 14:20:00,49.9,49.9,49.9,49.9,920.0,44.5627,44.5627,44.5627,44.5627,920.0
2020-10-13 14:25:00,49.9,50.2,49.9,50.2,3407.3,44.5627,44.8306,44.5627,44.8306,3407.3
2020-10-13 14:30:00,50.3,50.4,50.1,50.1,8300.8,44.9199,45.0092,44.7413,44.7413,8300.8
2020-10-13 14:35:00,50.1,50.3,50.1,50.2,1750.0,44.7413,44.9199,44.7413,44.8306,1750.0
2020-10-13 14:40:00,50.3,50.3,50.3,50.3,725.0,44.9199,44.9199,44.9199,44.9199,725.0
2020-10-13 14:45:00,50.1,50.3,50.1,50.2,5287.5,44.7413,44.9199,44.7413,44.8306,5287.5
2020-10-13 14:50:00,50.2,50.3,50.2,50.3,3765.0,44.8306,44.9199,44.8306,44.9199,3765.0
2020-10-13 14:55:00,50.2,50.2,50.1,50.1,2080.0,44.8306,44.8306,44.7413,44.7413,2080.0
2020-10-13 15:00:00,50.0,50.0,50.0,50.0,1215.6,44.652,44.652,44.652,44.652,1215.6
2020-10-13 15:05:00,49.9,50.0,49.9,50.0,1467.0,44.5627,44.652,44.5627,44.652,1467.0
2020-10-13 15:10:00,49.9,49.9,49.8,49.9,2350.0,44.5627,44.5627,44.4734,44.5627,2350.0
2020-10-13 15:15:00,49.8,49.8,49.7,49.7,2678.0,44.4734,44.4734,44.3841,44.3841,2678.0
2020-10-13 15:20:00,49.7,49.7,49.6,49.6,1035.3,44.3841,44.3841,44.2948,44.2948,1035.3
2020-10-13 15:25:00,49.6,49.7,49.6,49.6,2506.5,44.2948,44.3841,44.2948,44.2948,2506.5
2020-10-13 15:30:00,49.5,49.5,49.5,49.5,557.5,44.2055,44.2055,44.2055,44.2055,557.5
2020-10-13 15:35:00,49.5,49.6,49.5,49.6,2613.9,44.2055,44.2948,44.2055,44.2948,2613.9
2020-10-13 15:40:00,49.5,49.5,49.5,49.5,496.1,44.2055,44.2055,44.2055,44.2055,496.1
2020-10-13 15:45:00,49.6,49.7,49.6,49.7,6115.0,44.2948,44.3841,44.2948,44.3841,6115.0
2020-10-13 15:50:00,49.7,49.7,49.7,49.7,2290.0,44.3841,44.3841,44.3841,44.3841,2290.0
2020-10-13 15:55:00,49.8,49.9,49.8,49.9,21827.9,44.4734,44.5627,44.4734,44.5627,21827.9
2020-10-14 09:30:00,49.7,49.8,49.7,49.8,13246.8,44.3841,44.4734,44.3841,44.4734,13246.8
2020-10-14 09:35:00,49.7,49.7,49.7,49.7,470.0,44.3841,44.3841,44.3841,44.3841,470.0
2020-10-14 09:40:00,49.5,49.5,49.5,49.5,1428.6,44.2055,44.2055,44.2055,44.2055,1428.6
2020-10-14 09:45:00,49.4,49.4,49.3,49.3,1021.2,44.1162,44.1162,44.0269,44.0269,1021.2
2020-10-14 09:50:00,49.3,49.3,49.3,49.3,10.0,44.0269,44.0269,44.0269,44.0269,10.0
2020-10-14 09:55:00,49.3,49.3,49.3,49.3,277.2,44.0269,44.0269,44.0269,44.0269,277.2
2020-10-14 10:00:00,49.4,49.4,49.4,49.4,800.0,44.1162,44.1162,44.1162,44.1162,800.0
2020-10-14 10:05:00,49.5,49.5,49.5,49.5,483.8,44.2055,44.2055,44.2055,44.2055,483.8
2020-10-14 10:10:00,49.5,49.6,49.5,49.6,3660.0,44.2055,44.2948,44.2055,44.2948,3660.0
2020-10-14 10:15:00,49.6,49.7,49.6,49.7,526.6,44.2948,44.3841,44.2948,44.3841,526.6
2020-10-14 10:20:00,49.7,49.7,49.6,49.6,4080.8,44.3841,44.3841,44.2948,44.2948,4080.8
2020-10-14 10:25:00,49.7,50.0,49.7,50.0,10416.8,44.3841,44.652,44.3841,44.652,10416.8
2020-10-14 10:30:00,50.0,50.1,50.0,50.1,1659.0,44.652,44.7413,44.652,44.7413,1659.0
2020-10-14 10:35:00,50.1,50.1,49.9,49.9,5317.3,44.7413,44.7413,44.5627,44.5627,5317.3
2020-10-14 10:40:00,49.9,49.9,49.9,49.9,3015.0,44.5627,44.5627,44.5627,44.5627,3015.0
2020-10-14 10:45:00,49.8,49.8,49.7,49.7,720.0,44.4734,44.4734,44.3841,44.3841,720.0
2020-10-14 10:50:00,49.8,49.8,49.8,49.8,410.0,44.4734,44.4734,44.4734,44.4734,410.0
2020-10-14 10:55:00,49.8,49.8,49.8,49.8,1436.7,44.4734,44.4734,44.4734,44.4734,1436.7
2020-10-14 11:00:00,49.9,49.9,49.9,49.9,20.0,44.5627,44.5627,44.5627,44.5627,20.0
2020-10-14 11:05:00,49.9,49.9,49.8,49.8,911.4,44.5627,44.5627,44.4734,44.4734,911.4
2020-10-14 11:10:00,49.8,49.8,49.8,49.8,440.0,44.4734,44.4734,44.4734,44.4734,440.0
2020-10-14 11:15:00,49.8,49.9,49.7,49.9,4385.5,44.4734,44.5627,44.3841,44.5627,4385.5
2020-10-14 11:20:00,49.9,50.0,49.9,50.0,1120.0,44.5627,44.652,44.5627,44.652,1120.0
2020-10-14 11:25:00,50.0,50.0,50.0,50.0,7581.4,44.652,44.652,44.652,44.652,7581.4
2020-10-14 11:30:00,50.1,50.1,50.0,50.1,636.9,44.7413,44.7413,44.652,44.7413,636.9
2020-10-14 11:35:00,50.0,50.1,50.0,50.1,893.0,44.652,44.7413,44.652,44.7413,893.0
2020-10-14 11:40:00,50.1,50.2,50.1,50.1,1869.0,44.7413,44.8306,44.7413,44.7413,1869.0
2020-10-14 11:45:00,50.2,50.6,50.2,50.5,10240.6,44.8306,45.1878,44.8306,45.0985,10240.6
2020-10-14 11:50:00,50.5,50.8,50.5,50.8,3864.6,45.0985,45.3664,45.0985,45.3664,3864.6
2020-10-14 11:55:00,50.8,50.9,50.7,50.9,1238.2,45.3664,45.4557,45.2771,45.4557,1238.2
2020-10-14 12:00:00,50.8,50.8,50.7,50.7,4225.0,45.3664,45.3664,45.2771,45.2771,4225.0
2020-10-14 12:05:00,50.6,50.7,50.5,50.6,1910.0,45.1878,45.2771,45.0985,45.1878,1910.0
2020-10-14 12:10:00,50.7,50.9,50.7,50.9,4352.9,45.2771,45.4557,45.2771,45.4557,4352.9
2020-10-14 12:15:00,50.8,51.1,50.8,51.1,4403.6,45.3664,45.6343,45.3664,45.6343,4403.6
2020-10-14 12:20:00,51.1,51.3,51.1,51.3,1226.4,45.6343,45.8129,45.6343,45.8129,1226.4
2020-10-14 12:25:00,51.2,51.2,51.0,51.0,5370.6,45.7236,45.7236,45.545,45.545,5370.6
2020-10-14 12:30:00,51.0,51.1,50.9,50.9,1260.2,45.545,45.6343,45.4557,45.4557,1260.2
2020-10-14 12:35:00,51.0,51.2,51.0,51.1,4260.5,45.545,45.7236,45.545,45.6343,4260.5
2020-10-14 12:40:00,51.0,51.0,50.9,50.9,2807.3,45.545,45.545,45.4557,45.4557,2807.3
2020-10-14 12:45:00,50.9,50.9,50.9,50.9,200.0,45.4557,45.4557,45.4557,45.4557,200.0
2020-10-14 12:50:00,51.0,51.0,50.9,50.9,395.0,45.545,45.545,45.4557,45.4557,395.0
2020-10-14 12:55:00,50.9,51.0,50.8,50.9,3827.3,45.4557,45.545,45.3664,45.4557,3827.3
2020-10-14 13:00:00,50.9,50.9,50.8,50.8,340.0,45.4557,45.4557,45.3664,45.3664,340.0
2020-10-14 13:05:00,50.8,50.8,50.8,50.8,1820.0,45.3664,45.3664,45.3664,45.3664,1820.0
2020-10-14 13:10:00,50.8,50.9,50.8,50.9,490.0,45.3664,45.4557,45.3664,45.4557,490.0
2020-10-14 13:15:00,50.8,50.8,50.8,50.8,436.0,45.3664,45.3664,45.3664,45.3664,436.0
2020-10-14 13:20:00,50.9,50.9,50.9,50.9,45413.3,45.4557,45.4557,45.4557,45.4557,45413.3
2020-10-14 13:25:00,50.9,51.0,50.9,51.0,2718.8,45.4557,45.545,45.4557,45.545,2718.8
2020-10-14 13:30:00,51.1,51.2,51.1,51.2,2577.6,45.6343,45.7236,45.6343,45.7236,2577.6
2020-10-14 13:35:00,51.2,51.2,51.1,51.1,4810.1,45.7236,45.7236,45.6343,45.6343,4810.1
2020-10-14 13:40:00,51.1,51.1,51.1,51.1,3279.0,45.6343,45.6343,45.6343,45.6343,3279.0
2020-10-14 13:45:00,51.0,51.0,50.9,50.9,355.6,45.545,45.545,45.4557,45.4557,355.6
2020-10-14 13:50:00,50.9,50.9,50.9,50.9,400.0,45.4557,45.4557,45.4557,45.4557,400.0
2020-10-14 13:55:00,50.9,50.9,50.9,50.9,0.0,45.4557,45.4557,45.4557,45.4557,0.0
2020-10-14 14:00:00,50.9,50.9,50.9,50.9,810.0,45.4557,45.4557,45.4557,45.4557,810.0
2020-10-14 14:05:00,50.8,50.8,50.7,50.7,5161.1,45.3664,45.3664,45.2771,45.2771,5161.1
2020-10-14 14:10:00,50.7,50.7,50.6,50.6,588.0,45.2771,45.2771,45.1878,45.1878,588.0
2020-10-14 14:15:00,50.7,50.7,50.7,50.7,384.4,45.2771,45.2771,45.2771,45.2771,384.4
2020-10-14 14:20:00,50.8,50.8,50.8,50.8,43571.7,45.3664,45.3664,45.3664,45.3664,43571.7
2020-10-14 14:25:00,50.8,50.9,50.8,50.9,785.1,45.3664,45.4557,45.3664,45.4557,785.1
2020-10-14 14:30:00,50.9,51.1,50.9,51.1,3664.3,45.4557,45.6343,45.4557,45.6343,3664.3
2020-10-14 14:35:00,51.1,51.2,51.1,51.2,1893.5,45.6343,45.7236,45.6343,45.7236,1893.5
2020-10-14 14:40:00,51.2,51.2,51.0,51.1,1796.1,45.7236,45.7236,45.545,45.6343,1796.1
2020-10-14 14:45:00,51.1,51.1,51.0,51.0,395.0,45.6343,45.6343,45.545,45.545,395.0
2020-10-14 14:50:00,50.9,51.0,50.9,51.0,4360.0,45.4557,45.545,45.4557,45.545,4360.0
2020-10-14 14:55:00,50.9,50.9,50.9,50.9,1177.8,45.4557,45.4557,45.4557,45.4557,1177.8
2020-10-14 15:00:00,50.9,50.9,50.7,50.7,5147.0,45.4557,45.4557,45.2771,45.2771,5147.0
2020-10-14 15:05:00,50.7,50.7,50.5,50.6,4637.0,45.2771,45.2771,45.0985,45.1878,4637.0
2020-10-14 15:10:00,50.5,50.5,50.4,50.4,1830.0,45.0985,45.0985,45.0092,45.0092,1830.0
2020-10-14 15:15:00,50.5,50.5,50.5,50.5,1875.0,45.0985,45.0985,45.0985,45.0985,1875.0
2020-10-14 15:20:00,50.5,50.6,50.5,50.6,2545.0,45.0985,45.1878,45.0985,45.1878,2545.0
2020-10-14 15:25:00,50.6,50.7,50.6,50.6,3533.2,45.1878,45.2771,45.1878,45.1878,3533.2
2020-10-14 15:30:00,50.6,50.6,50.4,50.5,3115.0,45.1878,45.1878,45.0092,45.0985,3115.0
2020-10-14 15:35:00,50.5,50.6,50.5,50.6,450.0,45.0985,45.1878,45.0985,45.1878,450.0
2020-10-14 15:40:00,50.6,50.6,50.5,50.6,5030.5,45.1878,45.1878,45.0985,45.1878,5030.5
2020-10-14 15:45:00,50.6,50.7,50.6,50.7,5197.9,45.1878,45.2771,45.1878,45.2771,5197.9
2020-10-14 15:50:00,50.6,50.7,50.6,50.7,1392.5,45.1878,45.2771,45.1878,45.2771,1392.5
2020-10-14 15:55:00,50.7,50.9,50.7,50.9,8658.6,45.2771,45.4557,45.2771,45.4557,8658.6
2020-10-15 09:30:00,52.9,53.0,52.6,52.6,43949.7,47.2418,47.3311,46.9739,46.9739,43949.7
2020-10-15 09:35:00,52.5,52.6,52.5,52.5,7970.9,46.8846,46.9739,46.8846,46.8846,7970.9
2020-10-15 09:40:00,52.6,52.6,52.4,52.4,2096.6,46.9739,46.9739,46.7953,46.7953,2096.6
2020-10-15 09:45:00,52.3,52.3,52.3,52.3,2874.7,46.706,46.706,46.706,46.706,2874.7
2020-10-15 09:50:00,52.3,52.3,52.0,52.0,5865.0,46.706,46.706,46.4381,46.4381,5865.0
2020-10-15 09:55:00,52.0,52.1,52.0,52.0,3962.1,46.4381,46.5274,46.4381,46.4381,3962.1
2020-10-15 10:00:00,52.0,52.1,52.0,52.1,556.6,46.4381,46.5274,46.4381,46.5274,556.6
2020-10-15 10:05:00,52.0,52.3,52.0,52.3,3216.9,46.4381,46.706,46.4381,46.706,3216.9
2020-10-15 10:10:00,52.4,52.4,52.3,52.3,2792.0,46.7953,46.7953,46.706,46.706,2792.0
2020-10-15 10:15:00,52.3,52.4,52.1,52.1,6340.3,46.706,46.7953,46.5274,46.5274,6340.3
2020-10-15 10:20:00,52.2,52.2,52.2,52.2,2603.0,46.6167,46.6167,46.6167,46.6167,2603.0
2020-10-15 10:25:00,52.2,52.4,52.2,52.4,2599.9,46.6167,46.7953,46.6167,46.7953,2599.9
2020-10-15 10:30:00,52.4,52.6,52.4,52.6,2168.2,46.7953,46.9739,46.7953,46.9739,2168.2
2020-10-15 10:35:00,52.6,52.7,52.5,52.5,2617.5,46.9739,47.0632,46.8846,46.8846,2617.5
2020-10-15 10:40:00,52.5,52.7,52.4,52.6,2128.0,46.8846,47.0632,46.7953,46.9739,2128.0
2020-10-15 10:45:00,52.7,52.7,52.5,52.5,2400.0,47.0632,47.0632,46.8846,46.8846,2400.0
2020-10-15 10:50:00,52.5,52.5,52.5,52.5,1360.0,46.8846,46.8846,46.8846,46.8846,1360.0
2020-10-15 10:55:00,52.6,52.6,52.3,52.3,2504.9,46.9739,46.9739,46.706,46.706,2504.9
2020-10-15 11:00:00,52.4,52.6,52.4,52.6,2588.0,46.7953,46.9739,46.7953,46.9739,2588.0
2020-10-15 11:05:00,52.4,52.4,52.0,52.0,1289.6,46.7953,46.7953,46.4381,46.4381,1289.6
2020-10-15 11:10:00,52.1,52.2,52.1,52.1,1587.4,46.5274,46.6167,46.5274,46.5274,1587.4
2020-10-15 11:15:00,52.0,52.0,51.8,51.8,3806.8,46.4381,46.4381,46.2595,46.2595,3806.8
2020-10-15 11:20:00,51.9,51.9,51.9,51.9,2715.4,46.3488,46.3488,46.3488,46.3488,2715.4
2020-10-15 11:25:00,51.8,52.0,51.8,52.0,1239.4,46.2595,46.4381,46.2595,46.4381,1239.4
2020-10-15 11:30:00,52.0,52.0,52.0,52.0,1090.0,46.4381,46.4381,46.4381,46.4381,1090.0
2020-10-15 11:35:00,52.0,52.0,52.0,52.0,739.9,46.4381,46.4381,46.4381,46.4381,739.9
2020-10-15 11:40:00,51.9,51.9,51.8,51.9,2990.0,46.3488,46.3488,46.2595,46.3488,2990.0
2020-10-15 11:45:00,51.9,51.9,51.9,51.9,934.0,46.3488,46.3488,46.3488,46.3488,934.0
2020-10-15 11:50:00,51.9,52.0,51.7,51.8,13660.8,46.3488,46.4381,46.1702,46.2595,13660.8
2020-10-15 11:55:00,51.7,52.0,51.7,52.0,3339.5,46.1702,46.4381,46.1702,46.4381,3339.5
2020-10-15 12:00:00,52.0,52.0,52.0,52.0,693.9,46.4381,46.4381,46.4381,46.4381,693.9
2020-10-15 12:05:00,51.9,52.0,51.9,52.0,2805.0,46.3488,46.4381,46.3488,46.4381,2805.0
2020-10-15 12:10:00,52.1,52.1,52.1,52.1,100.0,46.5274,46.5274,46.5274,46.5274,100.0
2020-10-15 12:15:00,52.0,52.0,52.0,52.0,920.0,46.4381,46.4381,46.4381,46.4381,920.0
2020-10-15 12:20:00,52.1,52.1,52.1,52.1,1825.0,46.5274,46.5274,46.5274,46.5274,1825.0
2020-10-15 12:25:00,52.1,52.1,52.1,52.1,200.0,46.5274,46.5274,46.5274,46.5274,200.0
2020-10-15 12:30:00,52.1,52.2,52.0,52.2,20198.0,46.5274,46.6167,46.4381,46.6167,20198.0
2020-10-15 12:35:00,52.2,52.2,52.2,52.2,710.0,46.6167,46.6167,46.6167,46.6167,710.0
2020-10-15 12:40:00,52.1,52.1,52.1,52.1,1634.6,46.5274,46.5274,46.5274,46.5274,1634.6
2020-10-15 12:45:00,52.2,52.2,52.1,52.1,1684.9,46.6167,46.6167,46.5274,46.5274,1684.9
2020-10-15 12:50:00,52.1,52.1,51.9,51.9,7029.8,46.5274,46.5274,46.3488,46.3488,7029.8
2020-10-15 12:55:00,51.9,51.9,51.9,51.9,349.9,46.3488,46.3488,46.3488,46.3488,349.9
2020-10-15 13:00:00,51.8,51.9,51.8,51.9,700.0,46.2595,46.3488,46.2595,46.3488,700.0
2020-10-15 13:05:00,51.8,51.8,51.8,51.8,890.4,46.2595,46.2595,46.2595,46.2595,890.4
2020-10-15 13:10:00,51.8,51.8,51.7,51.7,1710.0,46.2595,46.2595,46.1702,46.1702,1710.0
2020-10-15 13:15:00,51.8,51.8,51.6,51.8,1510.0,46.2595,46.2595,46.0809,46.2595,1510.0
2020-10-15 13:20:00,51.8,51.8,51.8,51.8,1180.9,46.2595,46.2595,46.2595,46.2595,1180.9
2020-10-15 13:25:00,51.8,51.8,51.7,51.8,2179.6,46.2595,46.2595,46.1702,46.2595,2179.6
2020-10-15 13:30:00,51.7,51.8,51.7,51.7,165.0,46.1702,46.2595,46.1702,46.1702,165.0
2020-10-15 13:35:00,51.7,51.7,51.6,51.6,1858.1,46.1702,46.1702,46.0809,46.0809,1858.1
2020-10-15 13:40:00,51.6,51.6,51.5,51.5,4642.4,46.0809,46.0809,45.9916,45.9916,4642.4
2020-10-15 13:45:00,51.5,51.6,51.5,51.6,1327.6,45.9916,46.0809,45.9916,46.0809,1327.6
2020-10-15 13:50:00,51.6,51.6,51.6,51.6,3354.7,46.0809,46.0809,46.0809,46.0809,3354.7
2020-10-15 13:55:00,51.6,51.6,51.6,51.6,960.0,46.0809,46.0809,46.0809,46.0809,960.0
2020-10-15 14:00:00,51.6,51.6,51.5,51.5,2675.1,46.0809,46.0809,45.9916,45.9916,2675.1
2020-10-15 14:05:00,51.4,51.4,51.4,51.4,1703.8,45.9023,45.9023,45.9023,45.9023,1703.8
2020-10-15 14:10:00,51.4,51.4,51.4,51.4,1120.0,45.9023,45.9023,45.9023,45.9023,1120.0
2020-10-15 14:15:00,51.4,51.4,51.4,51.4,700.0,45.9023,45.9023,45.9023,45.9023,700.0
2020-10-15 14:20:00,51.4,51.5,51.4,51.5,440.0,45.9023,45.9916,45.9023,45.9916,440.0
2020-10-15 14:25:00,51.5,51.5,51.4,51.4,270.0,45.9916,45.9916,45.9023,45.9023,270.0
2020-10-15 14:30:00,51.4,51.4,51.4,51.4,1020.0,45.9023,45.9023,45.9023,45.9023,1020.0
2020-10-15 14:35:00,51.5,51.5,51.5,51.5,1381.0,45.9916,45.9916,45.9916,45.9916,1381.0
2020-10-15 14:40:00,51.6,51.6,51.6,51.6,420.0,46.0809,46.0809,46.0809,46.0809,420.0
2020-10-15 14:45:00,51.6,51.6,51.6,51.6,110.7,46.0809,46.0809,46.0809,46.0809,110.7
2020-10-15 14:50:00,51.6,51.6,51.5,51.5,3485.9,46.0809,46.0809,45.9916,45.9916,3485.9
2020-10-15 14:55:00,51.6,51.6,51.4,51.4,1328.4,46.0809,46.0809,45.9023,45.9023,1328.4
2020-10-15 15:00:00,51.4,51.4,51.4,51.4,380.0,45.9023,45.9023,45.9023,45.9023,380.0
2020-10-15 15:05:00,51.4,51.4,51.3,51.3,257.5,45.9023,45.9023,45.8129,45.8129,257.5
2020-10-15 15:10:00,51.3,51.4,51.3,51.4,1401.6,45.8129,45.9023,45.8129,45.9023,1401.6
2020-10-15 15:15:00,51.4,51.4,51.3,51.3,7502.6,45.9023,45.9023,45.8129,45.8129,7502.6
2020-10-15 15:20:00,51.2,51.3,51.2,51.2,697.1,45.7236,45.8129,45.7236,45.7236,697.1
2020-10-15 15:25:00,51.2,51.2,51.1,51.1,3170.1,45.7236,45.7236,45.6343,45.6343,3170.1
2020-10-15 15:30:00,51.1,51.1,51.0,51.0,2123.0,45.6343,45.6343,45.545,45.545,2123.0
2020-10-15 15:35:00,51.1,51.1,51.1,51.1,3230.0,45.6343,45.6343,45.6343,45.6343,3230.0
2020-10-15 15:40:00,51.1,51.1,50.9,51.1,7636.6,45.6343,45.6343,45.4557,45.6343,7636.6
2020-10-15 15:45:00,51.1,51.3,51.1,51.3,13635.7,45.6343,45.8129,45.6343,45.8129,13635.7
2020-10-15 15:50:00,51.3,51.3,51.1,51.2,11829.8,45.8129,45.8129,45.6343,45.7236,11829.8
2020-10-15 15:55:00,51.3,51.3,51.1,51.1,5726.9,45.8129,45.8129,45.6343,45.6343,5726.9
2020-10-16 09:30:00,50.5,50.6,50.4,50.4,22855.2,45.0985,45.1878,45.0092,45.0092,22855.2
2020-10-16 09:35:00,50.5,50.5,50.5,50.5,10.0,45.0985,45.0985,45.0985,45.0985,10.0
2020-10-16 09:40:00,50.6,50.6,50.5,50.5,5011.9,45.1878,45.1878,45.0985,45.0985,5011.9
2020-10-16 09:45:00,50.6,50.6,50.5,50.5,540.0,45.1878,45.1878,45.0985,45.0985,540.0
2020-10-16 09:50:00,50.6,50.7,50.6,50.7,550.0,45.1878,45.2771,45.1878,45.2771,550.0
2020-10-16 09:55:00,50.7,50.7,50.5,50.5,970.0,45.2771,45.2771,45.0985,45.0985,970.0
2020-10-16 10:00:00,50.4,50.4,50.2,50.2,2919.0,45.0092,45.0092,44.8306,44.8306,2919.0
2020-10-16 10:05:00,50.2,50.3,50.2,50.3,140.0,44.8306,44.9199,44.8306,44.9199,140.0
2020-10-16 10:10:00,50.3,50.3,50.3,50.3,620.0,44.9199,44.9199,44.9199,44.9199,620.0
2020-10-16 10:15:00,50.3,50.3,50.0,50.0,13661.0,44.9199,44.9199,44.652,44.652,13661.0
2020-10-16 10:20:00,50.0,50.0,49.9,49.9,4019.3,44.652,44.652,44.5627,44.5627,4019.3
2020-10-16 10:25:00,49.9,49.9,49.8,49.8,1363.5,44.5627,44.5627,44.4734,44.4734,1363.5
2020-10-16 10:30:00,49.8,49.9,49.7,49.8,11353.4,44.4734,44.5627,44.3841,44.4734,11353.4
2020-10-16 10:35:00,49.8,49.8,49.8,49.8,620.0,44.4734,44.4734,44.4734,44.4734,620.0
2020-10-16 10:40:00,49.8,49.9,49.8,49.9,6056.2,44.4734,44.5627,44.4734,44.5627,6056.2
2020-10-16 10:45:00,49.9,50.0,49.9,50.0,752.4,44.5627,44.652,44.5627,44.652,752.4
2020-10-16 10:50:00,50.1,50.1,50.0,50.0,1175.0,44.7413,44.7413,44.652,44.652,1175.0
2020-10-16 10:55:00,50.0,50.1,50.0,50.1,1778.0,44.652,44.7413,44.652,44.7413,1778.0
2020-10-16 11:00:00,50.1,50.1,50.1,50.1,3090.0,44.7413,44.7413,44.7413,44.7413,3090.0
2020-10-16 11:05:00,50.2,50.2,50.2,50.2,170.0,44.8306,44.8306,44.8306,44.8306,170.0
2020-10-16 11:10:00,50.3,50.3,50.2,50.2,8890.0,44.9199,44.9199,44.8306,44.8306,8890.0
2020-10-16 11:15:00,50.3,50.5,50.3,50.3,3218.0,44.9199,45.0985,44.9199,44.9199,3218.0
2020-10-16 11:20:00,50.4,50.6,50.4,50.6,2939.5,45.0092,45.1878,45.0092,45.1878,2939.5
2020-10-16 11:25:00,50.6,50.7,50.4,50.4,1845.9,45.1878,45.2771,45.0092,45.0092,1845.9
2020-10-16 11:30:00,50.4,50.5,50.4,50.4,3531.8,45.0092,45.0985,45.0092,45.0092,3531.8
2020-10-16 11:35:00,50.4,50.4,50.4,50.4,729.9,45.0092,45.0092,45.0092,45.0092,729.9
2020-10-16 11:40:00,50.5,50.5,50.4,50.4,508.0,45.0985,45.0985,45.0092,45.0092,508.0
2020-10-16 11:45:00,50.4,50.4,50.3,50.3,4879.0,45.0092,45.0092,44.9199,44.9199,4879.0
2020-10-16 11:50:00,50.3,50.3,50.3,50.3,30.0,44.9199,44.9199,44.9199,44.9199,30.0
2020-10-16 11:55:00,50.3,50.3,50.3,50.3,2025.0,44.9199,44.9199,44.9199,44.9199,2025.0
2020-10-16 12:00:00,50.3,50.3,50.3,50.3,764.0,44.9199,44.9199,44.9199,44.9199,764.0
2020-10-16 12:05:00,50.5,50.7,50.5,50.5,2599.1,45.0985,45.2771,45.0985,45.0985,2599.1
2020-10-16 12:10:00,50.5,50.5,50.5,50.5,920.0,45.0985,45.0985,45.0985,45.0985,920.0
2020-10-16 12:15:00,50.5,50.5,50.5,50.5,10.0,45.0985,45.0985,45.0985,45.0985,10.0
2020-10-16 12:20:00,50.5,50.5,50.5,50.5,1657.3,45.0985,45.0985,45.0985,45.0985,1657.3
2020-10-16 12:25:00,50.5,50.5,50.4,50.4,1650.0,45.0985,45.0985,45.0092,45.0092,1650.0
2020-10-16 12:30:00,50.4,50.7,50.4,50.6,1672.7,45.0092,45.2771,45.0092,45.1878,1672.7
2020-10-16 12:35:00,50.6,50.6,50.6,50.6,520.0,45.1878,45.1878,45.1878,45.1878,520.0
2020-10-16 12:40:00,50.7,50.7,50.7,50.7,425.9,45.2771,45.2771,45.2771,45.2771,425.9
2020-10-16 12:45:00,50.7,50.7,50.6,50.6,885.0,45.2771,45.2771,45.1878,45.1878,885.0
2020-10-16 12:50:00,50.7,50.7,50.7,50.7,1747.4,45.2771,45.2771,45.2771,45.2771,1747.4
2020-10-16 12:55:00,50.6,50.6,50.5,50.5,2310.0,45.1878,45.1878,45.0985,45.0985,2310.0
2020-10-16 13:00:00,50.5,50.5,50.5,50.5,1169.0,45.0985,45.0985,45.0985,45.0985,1169.0
2020-10-16 13:05:00,50.5,50.5,50.5,50.5,418.7,45.0985,45.0985,45.0985,45.0985,418.7
2020-10-16 13:10:00,50.5,50.5,50.4,50.4,200.0,45.0985,45.0985,45.0092,45.0092,200.0
2020-10-16 13:15:00,50.4,50.4,50.3,50.3,912.9,45.0092,45.0092,44.9199,44.9199,912.9
2020-10-16 13:20:00,50.3,50.3,50.3,50.3,0.0,44.9199,44.9199,44.9199,44.9199,0.0
2020-10-16 13:25:00,50.4,50.4,50.4,50.4,5050.0,45.0092,45.0092,45.0092,45.0092,5050.0
2020-10-16 13:30:00,50.4,50.5,50.4,50.4,393.0,45.0092,45.0985,45.0092,45.0092,393.0
2020-10-16 13:35:00,50.4,50.4,50.4,50.4,0.0,45.0092,45.0092,45.0092,45.0092,0.0
2020-10-16 13:40:00,50.3,50.3,50.3,50.3,1510.0,44.9199,44.9199,44.9199,44.9199,1510.0
2020-10-16 13:45:00,50.4,50.4,50.3,50.3,5903.6,45.0092,45.0092,44.9199,44.9199,5903.6
2020-10-16 13:50:00,50.3,50.3,50.3,50.3,0.0,44.9199,44.9199,44.9199,44.9199,0.0
2020-10-16 13:55:00,50.3,50.3,50.3,50.3,388.0,44.9199,44.9199,44.9199,44.9199,388.0
2020-10-16 14:00:00,50.3,50.5,50.3,50.5,565.0,44.9199,45.0985,44.9199,45.0985,565.0
2020-10-16 14:05:00,50.4,50.4,50.3,50.3,350.0,45.0092,45.0092,44.9199,44.9199,350.0
2020-10-16 14:10:00,50.3,50.3,50.2,50.2,644.6,44.9199,44.9199,44.8306,44.8306,644.6
2020-10-16 14:15:00,50.2,50.2,50.2,50.2,95.5,44.8306,44.8306,44.8306,44.8306,95.5
2020-10-16 14:20:00,50.2,50.2,50.2,50.2,0.0,44.8306,44.8306,44.8306,44.8306,0.0
2020-10-16 14:25:00,50.2,50.2,50.2,50.2,624.6,44.8306,44.8306,44.8306,44.8306,624.6
2020-10-16 14:30:00,50.2,50.2,50.2,50.2,60.0,44.8306,44.8306,44.8306,44.8306,60.0
2020-10-16 14:35:00,50.2,50.2,50.2,50.2,180.0,44.8306,44.8306,44.8306,44.8306,180.0
2020-10-16 14:40:00,50.2,50.2,50.2,50.2,190.0,44.8306,44.8306,44.8306,44.8306,190.0
2020-10-16 14:45:00,50.3,50.3,50.3,50.3,286.2,44.9199,44.9199,44.9199,44.9199,286.2
2020-10-16 14:50:00,50.2,50.2,50.2,50.2,230.0,44.8306,44.8306,44.8306,44.8306,230.0
2020-10-16 14:55:00,50.1,50.1,50.1,50.1,1430.0,44.7413,44.7413,44.7413,44.7413,1430.0
2020-10-16 15:00:00,50.1,50.3,50.1,50.3,50.0,44.7413,44.9199,44.7413,44.9199,50.0
2020-10-16 15:05:00,50.4,50.4,50.3,50.3,892.6,45.0092,45.0092,44.9199,44.9199,892.6
2020-10-16 15:10:00,50.4,50.5,50.4,50.5,1055.1,45.0092,45.0985,45.0092,45.0985,1055.1
2020-10-16 15:15:00,50.5,50.5,50.5,50.5,950.1,45.0985,45.0985,45.0985,45.0985,950.1
2020-10-16 15:20:00,50.5,50.6,50.5,50.6,1709.9,45.0985,45.1878,45.0985,45.1878,1709.9
2020-10-16 15:25:00,50.5,50.5,50.5,50.5,131.8,45.0985,45.0985,45.0985,45.0985,131.8
2020-10-16 15:30:00,50.6,50.7,50.6,50.7,3596.0,45.1878,45.2771,45.1878,45.2771,3596.0
2020-10-16 15:35:00,50.7,50.7,50.7,50.7,565.0,45.2771,45.2771,45.2771,45.2771,565.0
2020-10-16 15:40:00,50.7,50.8,50.7,50.8,1413.5,45.2771,45.3664,45.2771,45.3664,1413.5
2020-10-16 15:45:00,50.7,50.8,50.7,50.8,966.2,45.2771,45.3664,45.2771,45.3664,966.2
2020-10-16 15:50:00,50.8,51.0,50.8,51.0,8550.4,45.3664,45.545,45.3664,45.545,8550.4
2020-10-16 15:55:00,51.0,51.2,51.0,51.2,12207.2,45.545,45.7236,45.545,45.7236,12207.2
2020-10-19 09:30:00,50.6,50.6,50.5,50.6,6934.1,45.1878,45.1878,45.0985,45.1878,6934.1
2020-10-19 09:35:00,50.5,50.5,50.4,50.4,710.0,45.0985,45.0985,45.0092,45.0092,710.0
2020-10-19 09:40:00,50.4,50.4,50.4,50.4,806.5,45.0092,45.0092,45.0092,45.0092,806.5
2020-10-19 09:45:00,50.5,50.5,50.4,50.4,2291.9,45.0985,45.0985,45.0092,45.0092,2291.9
2020-10-19 09:50:00,50.4,50.5,50.4,50.5,2070.0,45.0092,45.0985,45.0092,45.0985,2070.0
2020-10-19 09:55:00,50.6,50.6,50.5,50.6,750.0,45.1878,45.1878,45.0985,45.1878,750.0
2020-10-19 10:00:00,50.7,50.8,50.7,50.8,1919.3,45.2771,45.3664,45.2771,45.3664,1919.3
2020-10-19 10:05:00,50.8,51.2,50.8,51.2,1049.7,45.3664,45.7236,45.3664,45.7236,1049.7
2020-10-19 10:10:00,51.3,51.4,51.2,51.2,118.8,45.8129,45.9023,45.7236,45.7236,118.8
2020-10-19 10:15:00,51.0,51.0,50.9,50.9,6110.0,45.545,45.545,45.4557,45.4557,6110.0
2020-10-19 10:20:00,51.0,51.0,50.9,51.0,466.4,45.545,45.545,45.4557,45.545,466.4
2020-10-19 10:25:00,50.9,50.9,50.9,50.9,704.7,45.4557,45.4557,45.4557,45.4557,704.7
2020-10-19 10:30:00,50.9,50.9,50.9,50.9,360.0,45.4557,45.4557,45.4557,45.4557,360.0
2020-10-19 10:35:00,51.0,51.4,51.0,51.3,1589.9,45.545,45.9023,45.545,45.8129,1589.9
2020-10-19 10:40:00,51.3,51.4,51.3,51.4,3170.6,45.8129,45.9023,45.8129,45.9023,3170.6
2020-10-19 10:45:00,51.5,51.6,51.4,51.4,2693.5,45.9916,46.0809,45.9023,45.9023,2693.5
2020-10-19 10:50:00,51.5,51.5,51.4,51.4,2543.5,45.9916,45.9916,45.9023,45.9023,2543.5
2020-10-19 10:55:00,51.5,51.5,51.3,51.3,1262.0,45.9916,45.9916,45.8129,45.8129,1262.0
2020-10-19 11:00:00,51.3,51.3,51.3,51.3,10.0,45.8129,45.8129,45.8129,45.8129,10.0
2020-10-19 11:05:00,51.3,51.4,51.3,51.4,1763.0,45.8129,45.9023,45.8129,45.9023,1763.0
2020-10-19 11:10:00,51.4,51.4,51.4,51.4,0.0,45.9023,45.9023,45.9023,45.9023,0.0
2020-10-19 11:15:00,51.3,51.4,51.3,51.4,2866.8,45.8129,45.9023,45.8129,45.9023,2866.8
2020-10-19 11:20:00,51.5,51.9,51.5,51.9,4282.4,45.9916,46.3488,45.9916,46.3488,4282.4
2020-10-19 11:25:00,51.8,51.8,51.8,51.8,773.5,46.2595,46.2595,46.2595,46.2595,773.5
2020-10-19 11:30:00,51.7,51.7,51.7,51.7,1002.2,46.1702,46.1702,46.1702,46.1702,1002.2
2020-10-19 11:35:00,51.6,51.6,51.5,51.5,695.0,46.0809,46.0809,45.9916,45.9916,695.0
2020-10-19 11:40:00,51.5,51.6,51.4,51.6,4274.6,45.9916,46.0809,45.9023,46.0809,4274.6
2020-10-19 11:45:00,51.6,51.7,51.6,51.7,309.2,46.0809,46.1702,46.0809,46.1702,309.2
2020-10-19 11:50:00,51.7,51.7,51.7,51.7,0.0,46.1702,46.1702,46.1702,46.1702,0.0
2020-10-19 11:55:00,51.7,51.7,51.6,51.7,539.2,46.1702,46.1702,46.0809,46.1702,539.2
2020-10-19 12:00:00,51.7,51.8,51.6,51.6,3207.6,46.1702,46.2595,46.0809,46.0809,3207.6
2020-10-19 12:05:00,51.7,51.8,51.6,51.6,351.3,46.1702,46.2595,46.0809,46.0809,351.3
2020-10-19 12:10:00,51.6,51.8,51.6,51.8,810.0,46.0809,46.2595,46.0809,46.2595,810.0
2020-10-19 12:15:00,51.8,51.8,51.7,51.7,2694.3,46.2595,46.2595,46.1702,46.1702,2694.3
2020-10-19 12:20:00,51.8,51.9,51.8,51.8,3240.0,46.2595,46.3488,46.2595,46.2595,3240.0
2020-10-19 12:25:00,51.9,51.9,51.9,51.9,548.8,46.3488,46.3488,46.3488,46.3488,548.8
2020-10-19 12:30:00,51.8,51.8,51.8,51.8,950.0,46.2595,46.2595,46.2595,46.2595,950.0
2020-10-19 12:35:00,51.8,51.8,51.8,51.8,890.0,46.2595,46.2595,46.2595,46.2595,890.0
2020-10-19 12:40:00,51.8,51.8,51.7,51.7,986.7,46.2595,46.2595,46.1702,46.1702,986.7
2020-10-19 12:45:00,51.7,51.7,51.7,51.7,560.0,46.1702,46.1702,46.1702,46.1702,560.0
2020-10-19 12:50:00,51.7,51.8,51.7,51.8,650.0,46.1702,46.2595,46.1702,46.2595,650.0
2020-10-19 12:55:00,51.7,51.7,51.6,51.7,1486.5,46.1702,46.1702,46.0809,46.1702,1486.5
2020-10-19 13:00:00,51.7,51.9,51.7,51.9,4049.1,46.1702,46.3488,46.1702,46.3488,4049.1
2020-10-19 13:05:00,51.9,51.9,51.8,51.9,307.6,46.3488,46.3488,46.2595,46.3488,307.6
2020-10-19 13:10:00,51.9,51.9,51.8,51.8,2294.5,46.3488,46.3488,46.2595,46.2595,2294.5
2020-10-19 13:15:00,51.8,51.8,51.8,51.8,512.5,46.2595,46.2595,46.2595,46.2595,512.5
2020-10-19 13:20:00,51.7,51.8,51.7,51.8,165.6,46.1702,46.2595,46.1702,46.2595,165.6
2020-10-19 13:25:00,51.9,51.9,51.9,51.9,300.0,46.3488,46.3488,46.3488,46.3488,300.0
2020-10-19 13:30:00,51.8,52.1,51.8,52.1,3669.1,46.2595,46.5274,46.2595,46.5274,3669.1
2020-10-19 13:35:00,52.1,52.1,52.1,52.1,0.0,46.5274,46.5274,46.5274,46.5274,0.0
2020-10-19 13:40:00,52.1,52.2,52.0,52.2,852.3,46.5274,46.6167,46.4381,46.6167,852.3
2020-10-19 13:45:00,52.2,52.4,52.2,52.4,4147.4,46.6167,46.7953,46.6167,46.7953,4147.4
2020-10-19 13:50:00,52.3,52.4,52.3,52.4,2324.2,46.706,46.7953,46.706,46.7953,2324.2
2020-10-19 13:55:00,52.4,52.4,52.4,52.4,800.0,46.7953,46.7953,46.7953,46.7953,800.0
2020-10-19 14:00:00,52.4,52.5,52.4,52.5,4946.5,46.7953,46.8846,46.7953,46.8846,4946.5
2020-10-19 14:05:00,52.6,52.6,52.4,52.4,2533.3,46.9739,46.9739,46.7953,46.7953,2533.3
2020-10-19 14:10:00,52.4,52.4,52.3,52.3,699.0,46.7953,46.7953,46.706,46.706,699.0
2020-10-19 14:15:00,52.2,52.2,52.2,52.2,110.0,46.6167,46.6167,46.6167,46.6167,110.0
2020-10-19 14:20:00,52.3,52.3,52.3,52.3,5947.9,46.706,46.706,46.706,46.706,5947.9
2020-10-19 14:25:00,52.3,52.3,52.3,52.3,0.0,46.706,46.706,46.706,46.706,0.0
2020-10-19 14:30:00,52.3,52.7,52.3,52.7,8623.1,46.706,47.0632,46.706,47.0632,8623.1
2020-10-19 14:35:00,52.8,52.8,52.7,52.8,2905.4,47.1525,47.1525,47.0632,47.1525,2905.4
2020-10-19 14:40:00,52.8,53.0,52.8,53.0,4545.7,47.1525,47.3311,47.1525,47.3311,4545.7
2020-10-19 14:45:00,53.1,53.2,53.1,53.2,9699.8,47.4204,47.5097,47.4204,47.5097,9699.8
2020-10-19 14:50:00,53.3,53.4,53.2,53.3,6697.6,47.599,47.6883,47.5097,47.599,6697.6
2020-10-19 14:55:00,53.2,53.4,53.1,53.4,4447.4,47.5097,47.6883,47.4204,47.6883,4447.4
2020-10-19 15:00:00,53.5,53.9,53.5,53.7,11176.9,47.7776,48.1349,47.7776,47.9562,11176.9
2020-10-19 15:05:00,53.7,53.8,53.6,53.6,5063.7,47.9562,48.0455,47.8669,47.8669,5063.7
2020-10-19 15:10:00,53.6,53.6,53.4,53.4,2979.3,47.8669,47.8669,47.6883,47.6883,2979.3
2020-10-19 15:15:00,53.4,53.7,53.4,53.7,3681.5,47.6883,47.9562,47.6883,47.9562,3681.5
2020-10-19 15:20:00,53.7,53.8,53.7,53.8,5797.7,47.9562,48.0455,47.9562,48.0455,5797.7
2020-10-19 15:25:00,53.8,53.8,53.6,53.6,2280.7,48.0455,48.0455,47.8669,47.8669,2280.7
2020-10-19 15:30:00,53.5,53.5,53.4,53.4,1837.9,47.7776,47.7776,47.6883,47.6883,1837.9
2020-10-19 15:35:00,53.4,53.4,53.3,53.3,7019.3,47.6883,47.6883,47.599,47.599,7019.3
2020-10-19 15:40:00,53.2,53.5,53.2,53.5,4811.0,47.5097,47.7776,47.5097,47.7776,4811.0
2020-10-19 15:45:00,53.4,53.5,53.4,53.5,2755.6,47.6883,47.7776,47.6883,47.7776,2755.6
2020-10-19 15:50:00,53.5,53.9,53.5,53.9,6153.6,47.7776,48.1349,47.7776,48.1349,6153.6
2020-10-19 15:55:00,53.9,53.9,53.5,53.6,5024.4,48.1349,48.1349,47.7776,47.8669,5024.4
2020-10-20 09:30:00,53.0,53.0,52.6,52.9,14209.1,47.3311,47.3311,46.9739,47.2418,14209.1
2020-10-20 09:35:00,52.9,53.0,52.7,52.8,4196.3,47.2418,47.3311,47.0632,47.1525,4196.3
2020-10-20 09:40:00,52.9,52.9,52.6,52.6,2350.4,47.2418,47.2418,46.9739,46.9739,2350.4
2020-10-20 09:45:00,52.6,52.6,52.6,52.6,1570.0,46.9739,46.9739,46.9739,46.9739,1570.0
2020-10-20 09:50:00,52.7,52.8,52.6,52.7,2924.4,47.0632,47.1525,46.9739,47.0632,2924.4
2020-10-20 09:55:00,52.6,52.6,52.3,52.3,6341.7,46.9739,46.9739,46.706,46.706,6341.7
2020-10-20 10:00:00,52.3,52.4,52.2,52.3,6534.4,46.706,46.7953,46.6167,46.706,6534.4
2020-10-20 10:05:00,52.2,52.2,52.2,52.2,370.0,46.6167,46.6167,46.6167,46.6167,370.0
2020-10-20 10:10:00,52.2,52.2,52.1,52.2,4177.6,46.6167,46.6167,46.5274,46.6167,4177.6
2020-10-20 10:15:00,52.2,52.3,52.1,52.3,2823.5,46.6167,46.706,46.5274,46.706,2823.5
2020-10-20 10:20:00,52.3,52.4,52.3,52.4,8076.8,46.706,46.7953,46.706,46.7953,8076.8
2020-10-20 10:25:00,52.4,52.6,52.4,52.5,4960.0,46.7953,46.9739,46.7953,46.8846,4960.0
2020-10-20 10:30:00,52.5,52.5,52.4,52.4,789.6,46.8846,46.8846,46.7953,46.7953,789.6
2020-10-20 10:35:00,52.5,52.5,52.5,52.5,1310.0,46.8846,46.8846,46.8846,46.8846,1310.0
2020-10-20 10:40:00,52.4,52.5,52.4,52.5,1935.0,46.7953,46.8846,46.7953,46.8846,1935.0
2020-10-20 10:45:00,52.4,52.6,52.4,52.6,2640.0,46.7953,46.9739,46.7953,46.9739,2640.0
2020-10-20 10:50:00,52.5,52.5,52.5,52.5,99.0,46.8846,46.8846,46.8846,46.8846,99.0
2020-10-20 10:55:00,52.5,52.7,52.5,52.7,3371.2,46.8846,47.0632,46.8846,47.0632,3371.2
2020-10-20 11:00:00,52.8,53.2,52.8,53.2,6850.7,47.1525,47.5097,47.1525,47.5097,6850.7
2020-10-20 11:05:00,53.1,53.1,53.0,53.0,1960.0,47.4204,47.4204,47.3311,47.3311,1960.0
2020-10-20 11:10:00,53.0,53.0,52.9,52.9,675.0,47.3311,47.3311,47.2418,47.2418,675.0
2020-10-20 11:15:00,52.9,52.9,52.8,52.8,2241.9,47.2418,47.2418,47.1525,47.1525,2241.9
2020-10-20 11:20:00,53.0,53.0,52.7,52.7,2105.0,47.3311,47.3311,47.0632,47.0632,2105.0
2020-10-20 11:25:00,52.7,52.8,52.7,52.8,4610.0,47.0632,47.1525,47.0632,47.1525,4610.0
2020-10-20 11:30:00,52.8,52.9,52.8,52.9,1190.7,47.1525,47.2418,47.1525,47.2418,1190.7
2020-10-20 11:35:00,52.9,52.9,52.9,52.9,530.0,47.2418,47.2418,47.2418,47.2418,530.0
2020-10-20 11:40:00,52.9,52.9,52.8,52.8,2233.9,47.2418,47.2418,47.1525,47.1525,2233.9
2020-10-20 11:45:00,52.7,52.7,52.7,52.7,90.0,47.0632,47.0632,47.0632,47.0632,90.0
2020-10-20 11:50:00,52.6,52.6,52.6,52.6,1290.0,46.9739,46.9739,46.9739,46.9739,1290.0
2020-10-20 11:55:00,52.6,52.6,52.6,52.6,270.0,46.9739,46.9739,46.9739,46.9739,270.0
2020-10-20 12:00:00,52.5,52.5,52.5,52.5,320.0,46.8846,46.8846,46.8846,46.8846,320.0
2020-10-20 12:05:00,52.4,52.5,52.4,52.5,1460.3,46.7953,46.8846,46.7953,46.8846,1460.3
2020-10-20 12:10:00,52.5,52.5,52.5,52.5,180.0,46.8846,46.8846,46.8846,46.8846,180.0
2020-10-20 12:15:00,52.4,52.4,52.4,52.4,200.0,46.7953,46.7953,46.7953,46.7953,200.0
2020-10-20 12:20:00,52.5,52.5,52.5,52.5,367.0,46.8846,46.8846,46.8846,46.8846,367.0
2020-10-20 12:25:00,52.5,52.5,52.5,52.5,690.0,46.8846,46.8846,46.8846,46.8846,690.0
2020-10-20 12:30:00,52.5,52.5,52.0,52.0,2719.4,46.8846,46.8846,46.4381,46.4381,2719.4
2020-10-20 12:35:00,51.8,52.1,51.8,52.1,9149.5,46.2595,46.5274,46.2595,46.5274,9149.5
2020-10-20 12:40:00,52.0,52.0,51.9,51.9,6155.0,46.4381,46.4381,46.3488,46.3488,6155.0
2020-10-20 12:45:00,52.0,52.1,52.0,52.1,654.9,46.4381,46.5274,46.4381,46.5274,654.9
2020-10-20 12:50:00,52.1,52.2,52.1,52.2,294.2,46.5274,46.6167,46.5274,46.6167,294.2
2020-10-20 12:55:00,52.2,52.2,52.2,52.2,992.8,46.6167,46.6167,46.6167,46.6167,992.8
2020-10-20 13:00:00,52.1,52.1,52.1,52.1,20.0,46.5274,46.5274,46.5274,46.5274,20.0
2020-10-20 13:05:00,52.0,52.0,52.0,52.0,347.6,46.4381,46.4381,46.4381,46.4381,347.6
2020-10-20 13:10:00,52.0,52.0,51.8,51.8,2608.0,46.4381,46.4381,46.2595,46.2595,2608.0
2020-10-20 13:15:00,51.8,51.8,51.8,51.8,1071.0,46.2595,46.2595,46.2595,46.2595,1071.0
2020-10-20 13:20:00,51.8,51.8,51.6,51.6,9456.6,46.2595,46.2595,46.0809,46.0809,9456.6
2020-10-20 13:25:00,51.5,51.5,51.4,51.4,5956.9,45.9916,45.9916,45.9023,45.9023,5956.9
2020-10-20 13:30:00,51.4,51.4,51.4,51.4,0.0,45.9023,45.9023,45.9023,45.9023,0.0
2020-10-20 13:35:00,51.4,51.4,51.4,51.4,8575.5,45.9023,45.9023,45.9023,45.9023,8575.5
2020-10-20 13:40:00,51.4,51.4,51.3,51.4,1644.0,45.9023,45.9023,45.8129,45.9023,1644.0
2020-10-20 13:45:00,51.4,51.4,51.3,51.3,1533.4,45.9023,45.9023,45.8129,45.8129,1533.4
2020-10-20 13:50:00,51.4,51.5,51.4,51.5,1325.1,45.9023,45.9916,45.9023,45.9916,1325.1
2020-10-20 13:55:00,51.6,51.9,51.6,51.8,1625.0,46.0809,46.3488,46.0809,46.2595,1625.0
2020-10-20 14:00:00,51.8,51.8,51.8,51.8,1474.5,46.2595,46.2595,46.2595,46.2595,1474.5
2020-10-20 14:05:00,51.8,52.0,51.8,52.0,1579.2,46.2595,46.4381,46.2595,46.4381,1579.2
2020-10-20 14:10:00,51.8,51.8,51.7,51.7,530.0,46.2595,46.2595,46.1702,46.1702,530.0
2020-10-20 14:15:00,51.6,51.6,51.6,51.6,390.0,46.0809,46.0809,46.0809,46.0809,390.0
2020-10-20 14:20:00,51.6,51.8,51.6,51.8,4338.5,46.0809,46.2595,46.0809,46.2595,4338.5
2020-10-20 14:25:00,51.7,51.8,51.7,51.8,805.0,46.1702,46.2595,46.1702,46.2595,805.0
2020-10-20 14:30:00,51.8,51.8,51.8,51.8,559.5,46.2595,46.2595,46.2595,46.2595,559.5
2020-10-20 14:35:00,51.9,51.9,51.9,51.9,3736.9,46.3488,46.3488,46.3488,46.3488,3736.9
2020-10-20 14:40:00,51.9,51.9,51.8,51.8,1470.0,46.3488,46.3488,46.2595,46.2595,1470.0
2020-10-20 14:45:00,51.9,52.0,51.9,52.0,744.8,46.3488,46.4381,46.3488,46.4381,744.8
2020-10-20 14:50:00,52.1,52.2,52.0,52.1,4144.1,46.5274,46.6167,46.4381,46.5274,4144.1
2020-10-20 14:55:00,52.1,52.2,52.0,52.1,2670.0,46.5274,46.6167,46.4381,46.5274,2670.0
2020-10-20 15:00:00,52.1,52.2,52.0,52.0,1700.0,46.5274,46.6167,46.4381,46.4381,1700.0
2020-10-20 15:05:00,52.0,52.7,52.0,52.7,9950.0,46.4381,47.0632,46.4381,47.0632,9950.0
2020-10-20 15:10:00,52.7,53.0,52.7,52.9,21781.1,47.0632,47.3311,47.0632,47.2418,21781.1
2020-10-20 15:15:00,52.9,53.2,52.8,52.8,13549.2,47.2418,47.5097,47.1525,47.1525,13549.2
2020-10-20 15:20:00,52.8,52.9,52.6,52.6,2410.5,47.1525,47.2418,46.9739,46.9739,2410.5
2020-10-20 15:25:00,52.7,52.7,52.5,52.5,1536.7,47.0632,47.0632,46.8846,46.8846,1536.7
2020-10-20 15:30:00,52.5,52.7,52.5,52.7,3994.7,46.8846,47.0632,46.8846,47.0632,3994.7
2020-10-20 15:35:00,52.7,53.0,52.7,52.8,5601.4,47.0632,47.3311,47.0632,47.1525,5601.4
2020-10-20 15:40:00,52.7,52.7,52.3,52.3,3150.0,47.0632,47.0632,46.706,46.706,3150.0
2020-10-20 15:45:00,52.4,52.7,52.4,52.6,9266.1,46.7953,47.0632,46.7953,46.9739,9266.1
2020-10-20 15:50:00,52.7,52.8,52.5,52.5,24663.7,47.0632,47.1525,46.8846,46.8846,24663.7
2020-10-20 15:55:00,52.6,53.0,52.6,53.0,8426.5,46.9739,47.3311,46.9739,47.3311,8426.5
2020-10-21 09:30:00,53.0,53.0,52.8,52.8,6118.3,47.3311,47.3311,47.1525,47.1525,6118.3
2020-10-21 09:35:00,52.8,52.8,52.7,52.7,4384.4,47.1525,47.1525,47.0632,47.0632,4384.4
2020-10-21 09:40:00,52.6,52.6,52.2,52.4,5434.9,46.9739,46.9739,46.6167,46.7953,5434.9
2020-10-21 09:45:00,52.3,52.3,52.1,52.1,1200.1,46.706,46.706,46.5274,46.5274,1200.1
2020-10-21 09:50:00,52.2,52.2,52.1,52.1,620.0,46.6167,46.6167,46.5274,46.5274,620.0
2020-10-21 09:55:00,52.1,52.1,52.0,52.0,2557.4,46.5274,46.5274,46.4381,46.4381,2557.4
2020-10-21 10:00:00,52.0,52.1,52.0,52.1,2359.1,46.4381,46.5274,46.4381,46.5274,2359.1
2020-10-21 10:05:00,52.0,52.0,52.0,52.0,3642.0,46.4381,46.4381,46.4381,46.4381,3642.0
2020-10-21 10:10:00,52.0,52.0,52.0,52.0,470.0,46.4381,46.4381,46.4381,46.4381,470.0
2020-10-21 10:15:00,51.9,52.0,51.9,52.0,2296.7,46.3488,46.4381,46.3488,46.4381,2296.7
2020-10-21 10:20:00,52.0,52.1,52.0,52.1,850.0,46.4381,46.5274,46.4381,46.5274,850.0
2020-10-21 10:25:00,52.1,52.2,52.1,52.2,3633.1,46.5274,46.6167,46.5274,46.6167,3633.1
2020-10-21 10:30:00,52.2,52.2,52.2,52.2,975.7,46.6167,46.6167,46.6167,46.6167,975.7
2020-10-21 10:35:00,52.3,52.3,52.2,52.2,857.4,46.706,46.706,46.6167,46.6167,857.4
2020-10-21 10:40:00,52.2,52.2,52.2,52.2,1030.0,46.6167,46.6167,46.6167,46.6167,1030.0
2020-10-21 10:45:00,52.2,52.4,52.2,52.4,2239.2,46.6167,46.7953,46.6167,46.7953,2239.2
2020-10-21 10:50:00,52.5,52.5,52.5,52.5,219.5,46.8846,46.8846,46.8846,46.8846,219.5
2020-10-21 10:55:00,52.5,52.6,52.5,52.6,2360.0,46.8846,46.9739,46.8846,46.9739,2360.0
2020-10-21 11:00:00,52.6,52.8,52.6,52.8,1414.8,46.9739,47.1525,46.9739,47.1525,1414.8
2020-10-21 11:05:00,52.8,52.8,52.8,52.8,168.5,47.1525,47.1525,47.1525,47.1525,168.5
2020-10-21 11:10:00,52.9,53.1,52.9,53.1,3234.5,47.2418,47.4204,47.2418,47.4204,3234.5
2020-10-21 11:15:00,53.1,53.3,53.1,53.2,525.0,47.4204,47.599,47.4204,47.5097,525.0
2020-10-21 11:20:00,53.2,53.3,53.2,53.2,2055.1,47.5097,47.599,47.5097,47.5097,2055.1
2020-10-21 11:25:00,53.3,53.3,53.0,53.0,4207.9,47.599,47.599,47.3311,47.3311,4207.9
2020-10-21 11:30:00,53.0,53.0,52.8,52.9,1740.0,47.3311,47.3311,47.1525,47.2418,1740.0
2020-10-21 11:35:00,52.8,52.8,52.7,52.7,360.0,47.1525,47.1525,47.0632,47.0632,360.0
2020-10-21 11:40:00,52.7,52.8,52.7,52.7,860.0,47.0632,47.1525,47.0632,47.0632,860.0
2020-10-21 11:45:00,52.7,52.7,52.7,52.7,690.0,47.0632,47.0632,47.0632,47.0632,690.0
2020-10-21 11:50:00,52.6,52.6,52.6,52.6,534.0,46.9739,46.9739,46.9739,46.9739,534.0
2020-10-21 11:55:00,52.7,53.1,52.7,53.1,6490.5,47.0632,47.4204,47.0632,47.4204,6490.5
2020-10-21 12:00:00,53.0,53.0,53.0,53.0,3990.0,47.3311,47.3311,47.3311,47.3311,3990.0
2020-10-21 12:05:00,53.0,53.0,52.8,52.8,17428.9,47.3311,47.3311,47.1525,47.1525,17428.9
2020-10-21 12:10:00,52.9,53.2,52.9,53.1,7535.0,47.2418,47.5097,47.2418,47.4204,7535.0
2020-10-21 12:15:00,53.0,53.0,53.0,53.0,555.8,47.3311,47.3311,47.3311,47.3311,555.8
2020-10-21 12:20:00,53.1,53.1,52.2,52.4,17391.4,47.4204,47.4204,46.6167,46.7953,17391.4
2020-10-21 12:25:00,52.4,52.8,52.4,52.7,9902.9,46.7953,47.1525,46.7953,47.0632,9902.9
2020-10-21 12:30:00,52.7,53.1,52.7,53.1,1741.5,47.0632,47.4204,47.0632,47.4204,1741.5
2020-10-21 12:35:00,53.1,53.1,53.1,53.1,1040.0,47.4204,47.4204,47.4204,47.4204,1040.0
2020-10-21 12:40:00,53.0,53.1,53.0,53.1,979.2,47.3311,47.4204,47.3311,47.4204,979.2
2020-10-21 12:45:00,53.2,53.3,53.2,53.3,1659.8,47.5097,47.599,47.5097,47.599,1659.8
2020-10-21 12:50:00,53.2,53.2,53.1,53.2,130.0,47.5097,47.5097,47.4204,47.5097,130.0
2020-10-21 12:55:00,53.2,53.2,53.1,53.2,3960.0,47.5097,47.5097,47.4204,47.5097,3960.0
2020-10-21 13:00:00,53.1,53.1,52.9,52.9,2925.5,47.4204,47.4204,47.2418,47.2418,2925.5
2020-10-21 13:05:00,53.0,53.0,53.0,53.0,1370.0,47.3311,47.3311,47.3311,47.3311,1370.0
2020-10-21 13:10:00,53.1,53.1,53.0,53.0,900.0,47.4204,47.4204,47.3311,47.3311,900.0
2020-10-21 13:15:00,52.8,52.8,52.8,52.8,190.0,47.1525,47.1525,47.1525,47.1525,190.0
2020-10-21 13:20:00,52.8,52.9,52.8,52.8,1030.0,47.1525,47.2418,47.1525,47.1525,1030.0
2020-10-21 13:25:00,52.8,52.8,52.8,52.8,2493.0,47.1525,47.1525,47.1525,47.1525,2493.0
2020-10-21 13:30:00,52.8,52.8,52.7,52.7,2882.0,47.1525,47.1525,47.0632,47.0632,2882.0
2020-10-21 13:35:00,52.8,53.0,52.8,53.0,635.0,47.1525,47.3311,47.1525,47.3311,635.0
2020-10-21 13:40:00,53.0,53.0,52.9,52.9,1875.6,47.3311,47.3311,47.2418,47.2418,1875.6
2020-10-21 13:45:00,52.8,52.8,52.8,52.8,1741.8,47.1525,47.1525,47.1525,47.1525,1741.8
2020-10-21 13:50:00,52.7,52.8,52.6,52.8,3263.5,47.0632,47.1525,46.9739,47.1525,3263.5
2020-10-21 13:55:00,52.8,52.9,52.8,52.9,1398.8,47.1525,47.2418,47.1525,47.2418,1398.8
2020-10-21 14:00:00,52.8,52.9,52.6,52.7,1865.0,47.1525,47.2418,46.9739,47.0632,1865.0
2020-10-21 14:05:00,52.8,52.8,52.7,52.7,1739.5,47.1525,47.1525,47.0632,47.0632,1739.5
2020-10-21 14:10:00,52.7,52.7,52.6,52.6,1301.6,47.0632,47.0632,46.9739,46.9739,1301.6
2020-10-21 14:15:00,52.6,52.6,52.6,52.6,670.0,46.9739,46.9739,46.9739,46.9739,670.0
2020-10-21 14:20:00,52.7,52.7,52.7,52.7,406.8,47.0632,47.0632,47.0632,47.0632,406.8
2020-10-21 14:25:00,52.6,52.6,52.4,52.4,4476.3,46.9739,46.9739,46.7953,46.7953,4476.3
2020-10-21 14:30:00,52.4,52.4,52.4,52.4,50.0,46.7953,46.7953,46.7953,46.7953,50.0
2020-10-21 14:35:00,52.3,52.4,52.3,52.4,3185.0,46.706,46.7953,46.706,46.7953,3185.0
2020-10-21 14:40:00,52.4,52.4,52.3,52.3,1361.7,46.7953,46.7953,46.706,46.706,1361.7
2020-10-21 14:45:00,52.3,52.3,52.3,52.3,2129.7,46.706,46.706,46.706,46.706,2129.7
2020-10-21 14:50:00,52.4,52.4,52.3,52.3,320.0,46.7953,46.7953,46.706,46.706,320.0
2020-10-21 14:55:00,52.3,52.3,52.3,52.3,2909.0,46.706,46.706,46.706,46.706,2909.0
2020-10-21 15:00:00,52.2,52.4,52.2,52.4,1383.3,46.6167,46.7953,46.6167,46.7953,1383.3
2020-10-21 15:05:00,52.5,52.6,52.5,52.6,2890.0,46.8846,46.9739,46.8846,46.9739,2890.0
2020-10-21 15:10:00,52.6,52.6,52.5,52.6,2917.2,46.9739,46.9739,46.8846,46.9739,2917.2
2020-10-21 15:15:00,52.6,52.7,52.6,52.6,3058.7,46.9739,47.0632,46.9739,46.9739,3058.7
2020-10-21 15:20:00,52.5,52.5,52.5,52.5,560.0,46.8846,46.8846,46.8846,46.8846,560.0
2020-10-21 15:25:00,52.4,52.4,52.4,52.4,1454.9,46.7953,46.7953,46.7953,46.7953,1454.9
2020-10-21 15:30:00,52.4,52.6,52.3,52.6,1357.5,46.7953,46.9739,46.706,46.9739,1357.5
2020-10-21 15:35:00,52.5,52.7,52.5,52.6,2576.1,46.8846,47.0632,46.8846,46.9739,2576.1
2020-10-21 15:40:00,52.7,52.9,52.7,52.9,4587.0,47.0632,47.2418,47.0632,47.2418,4587.0
2020-10-21 15:45:00,53.0,53.2,53.0,53.1,9333.3,47.3311,47.5097,47.3311,47.4204,9333.3
2020-10-21 15:50:00,53.2,53.2,52.9,52.9,5311.0,47.5097,47.5097,47.2418,47.2418,5311.0
2020-10-21 15:55:00,53.0,53.2,52.9,53.2,23683.5,47.3311,47.5097,47.2418,47.5097,23683.5
2020-10-22 09:30:00,53.1,53.1,52.8,52.8,14821.9,47.4204,47.4204,47.1525,47.1525,14821.9
2020-10-22 09:35:00,52.8,53.0,52.8,53.0,1000.0,47.1525,47.3311,47.1525,47.3311,1000.0
2020-10-22 09:40:00,53.0,53.0,52.8,52.8,4224.5,47.3311,47.3311,47.1525,47.1525,4224.5
2020-10-22 09:45:00,52.9,52.9,52.8,52.8,280.0,47.2418,47.2418,47.1525,47.1525,280.0
2020-10-22 09:50:00,53.0,53.0,52.9,52.9,3444.9,47.3311,47.3311,47.2418,47.2418,3444.9
2020-10-22 09:55:00,52.8,52.9,52.8,52.9,5888.6,47.1525,47.2418,47.1525,47.2418,5888.6
2020-10-22 10:00:00,52.9,53.0,52.9,53.0,590.0,47.2418,47.3311,47.2418,47.3311,590.0
2020-10-22 10:05:00,53.0,53.0,53.0,53.0,835.0,47.3311,47.3311,47.3311,47.3311,835.0
2020-10-22 10:10:00,53.1,53.1,53.0,53.0,2246.6,47.4204,47.4204,47.3311,47.3311,2246.6
2020-10-22 10:15:00,53.2,53.2,53.1,53.1,220.0,47.5097,47.5097,47.4204,47.4204,220.0
2020-10-22 10:20:00,53.2,53.6,53.2,53.6,3318.9,47.5097,47.8669,47.5097,47.8669,3318.9
2020-10-22 10:25:00,53.7,53.7,53.6,53.6,5520.7,47.9562,47.9562,47.8669,47.8669,5520.7
2020-10-22 10:30:00,53.6,53.9,53.6,53.9,10875.4,47.8669,48.1349,47.8669,48.1349,10875.4
2020-10-22 10:35:00,53.8,53.8,53.6,53.6,11682.0,48.0455,48.0455,47.8669,47.8669,11682.0
2020-10-22 10:40:00,53.8,54.2,53.8,54.2,6230.2,48.0455,48.4028,48.0455,48.4028,6230.2
2020-10-22 10:45:00,54.1,54.1,53.9,54.0,1379.0,48.3135,48.3135,48.1349,48.2242,1379.0
2020-10-22 10:50:00,54.0,54.2,53.4,53.6,22984.5,48.2242,48.4028,47.6883,47.8669,22984.5
2020-10-22 10:55:00,53.6,53.6,53.4,53.4,3208.3,47.8669,47.8669,47.6883,47.6883,3208.3
2020-10-22 11:00:00,53.4,53.4,53.3,53.3,5441.2,47.6883,47.6883,47.599,47.599,5441.2
2020-10-22 11:05:00,53.3,53.5,53.2,53.5,1340.8,47.599,47.7776,47.5097,47.7776,1340.8
2020-10-22 11:10:00,53.3,53.3,53.0,53.0,3733.6,47.599,47.599,47.3311,47.3311,3733.6
2020-10-22 11:15:00,53.0,53.2,53.0,53.2,2385.0,47.3311,47.5097,47.3311,47.5097,2385.0
2020-10-22 11:20:00,53.1,53.1,53.0,53.0,1458.7,47.4204,47.4204,47.3311,47.3311,1458.7
2020-10-22 11:25:00,53.1,53.1,53.1,53.1,840.1,47.4204,47.4204,47.4204,47.4204,840.1
2020-10-22 11:30:00,53.1,53.3,53.1,53.3,447.5,47.4204,47.599,47.4204,47.599,447.5
2020-10-22 11:35:00,53.4,53.4,53.4,53.4,1396.0,47.6883,47.6883,47.6883,47.6883,1396.0
2020-10-22 11:40:00,53.4,53.4,53.3,53.3,535.0,47.6883,47.6883,47.599,47.599,535.0
2020-10-22 11:45:00,53.3,53.3,53.2,53.2,829.2,47.599,47.599,47.5097,47.5097,829.2
2020-10-22 11:50:00,53.2,53.3,53.1,53.3,1615.0,47.5097,47.599,47.4204,47.599,1615.0
2020-10-22 11:55:00,53.4,53.4,53.3,53.4,4366.8,47.6883,47.6883,47.599,47.6883,4366.8
2020-10-22 12:00:00,53.4,53.5,53.4,53.5,5061.3,47.6883,47.7776,47.6883,47.7776,5061.3
2020-10-22 12:05:00,53.5,53.5,53.4,53.4,1949.9,47.7776,47.7776,47.6883,47.6883,1949.9
2020-10-22 12:10:00,53.4,53.4,53.4,53.4,3629.0,47.6883,47.6883,47.6883,47.6883,3629.0
2020-10-22 12:15:00,53.3,53.3,53.2,53.2,4094.0,47.599,47.599,47.5097,47.5097,4094.0
2020-10-22 12:20:00,53.2,53.3,53.2,53.3,2990.0,47.5097,47.599,47.5097,47.599,2990.0
2020-10-22 12:25:00,53.4,53.4,53.3,53.3,1409.9,47.6883,47.6883,47.599,47.599,1409.9
2020-10-22 12:30:00,53.4,53.4,53.4,53.4,20.0,47.6883,47.6883,47.6883,47.6883,20.0
2020-10-22 12:35:00,53.4,53.4,53.4,53.4,20.0,47.6883,47.6883,47.6883,47.6883,20.0
2020-10-22 12:40:00,53.4,53.4,53.4,53.4,2761.1,47.6883,47.6883,47.6883,47.6883,2761.1
2020-10-22 12:45:00,53.3,53.3,53.2,53.2,6190.0,47.599,47.599,47.5097,47.5097,6190.0
2020-10-22 12:50:00,53.2,53.2,53.1,53.1,802.1,47.5097,47.5097,47.4204,47.4204,802.1
2020-10-22 12:55:00,53.1,53.1,53.0,53.0,690.5,47.4204,47.4204,47.3311,47.3311,690.5
2020-10-22 13:00:00,53.0,53.0,53.0,53.0,1756.1,47.3311,47.3311,47.3311,47.3311,1756.1
2020-10-22 13:05:00,53.0,53.0,52.9,52.9,880.0,47.3311,47.3311,47.2418,47.2418,880.0
2020-10-22 13:10:00,52.8,52.8,52.5,52.5,1834.1,47.1525,47.1525,46.8846,46.8846,1834.1
2020-10-22 13:15:00,52.6,52.6,52.6,52.6,1669.7,46.9739,46.9739,46.9739,46.9739,1669.7
2020-10-22 13:20:00,52.7,52.8,52.7,52.7,860.0,47.0632,47.1525,47.0632,47.0632,860.0
2020-10-22 13:25:00,52.7,52.8,52.7,52.8,2310.0,47.0632,47.1525,47.0632,47.1525,2310.0
2020-10-22 13:30:00,52.7,52.7,52.7,52.7,60.0,47.0632,47.0632,47.0632,47.0632,60.0
2020-10-22 13:35:00,52.8,52.8,52.8,52.8,118.5,47.1525,47.1525,47.1525,47.1525,118.5
2020-10-22 13:40:00,52.8,52.8,52.6,52.6,3229.2,47.1525,47.1525,46.9739,46.9739,3229.2
2020-10-22 13:45:00,52.6,52.7,52.6,52.7,1840.0,46.9739,47.0632,46.9739,47.0632,1840.0
2020-10-22 13:50:00,52.7,52.7,52.4,52.4,2697.8,47.0632,47.0632,46.7953,46.7953,2697.8
2020-10-22 13:55:00,52.5,52.5,52.5,52.5,780.0,46.8846,46.8846,46.8846,46.8846,780.0
2020-10-22 14:00:00,52.4,52.4,52.4,52.4,1604.0,46.7953,46.7953,46.7953,46.7953,1604.0
2020-10-22 14:05:00,52.4,52.4,52.4,52.4,1470.0,46.7953,46.7953,46.7953,46.7953,1470.0
2020-10-22 14:10:00,52.5,52.5,52.4,52.4,409.5,46.8846,46.8846,46.7953,46.7953,409.5
2020-10-22 14:15:00,52.4,52.4,52.2,52.2,5962.6,46.7953,46.7953,46.6167,46.6167,5962.6
2020-10-22 14:20:00,52.3,52.3,52.2,52.2,1810.0,46.706,46.706,46.6167,46.6167,1810.0
2020-10-22 14:25:00,52.3,52.3,52.3,52.3,25.0,46.706,46.706,46.706,46.706,25.0
2020-10-22 14:30:00,52.4,52.4,52.3,52.3,1630.0,46.7953,46.7953,46.706,46.706,1630.0
2020-10-22 14:35:00,52.3,52.4,52.3,52.4,20.0,46.706,46.7953,46.706,46.7953,20.0
2020-10-22 14:40:00,52.3,52.3,52.3,52.3,1280.0,46.706,46.706,46.706,46.706,1280.0
2020-10-22 14:45:00,52.4,52.4,52.4,52.4,172.5,46.7953,46.7953,46.7953,46.7953,172.5
2020-10-22 14:50:00,52.4,52.4,52.4,52.4,1558.3,46.7953,46.7953,46.7953,46.7953,1558.3
2020-10-22 14:55:00,52.4,52.4,52.4,52.4,240.0,46.7953,46.7953,46.7953,46.7953,240.0
2020-10-22 15:00:00,52.4,52.5,52.4,52.4,1610.0,46.7953,46.8846,46.7953,46.7953,1610.0
2020-10-22 15:05:00,52.5,52.6,52.5,52.6,3140.5,46.8846,46.9739,46.8846,46.9739,3140.5
2020-10-22 15:10:00,52.6,52.6,52.6,52.6,701.5,46.9739,46.9739,46.9739,46.9739,701.5
2020-10-22 15:15:00,52.5,52.5,52.5,52.5,988.4,46.8846,46.8846,46.8846,46.8846,988.4
2020-10-22 15:20:00,52.4,52.4,52.4,52.4,150.0,46.7953,46.7953,46.7953,46.7953,150.0
2020-10-22 15:25:00,52.4,52.4,52.3,52.3,1480.0,46.7953,46.7953,46.706,46.706,1480.0
2020-10-22 15:30:00,52.2,52.2,52.2,52.2,2307.2,46.6167,46.6167,46.6167,46.6167,2307.2
2020-10-22 15:35:00,52.2,52.2,52.1,52.2,1949.9,46.6167,46.6167,46.5274,46.6167,1949.9
2020-10-22 15:40:00,52.2,52.2,52.2,52.2,1613.0,46.6167,46.6167,46.6167,46.6167,1613.0
2020-10-22 15:45:00,52.3,52.3,52.2,52.3,1257.1,46.706,46.706,46.6167,46.706,1257.1
2020-10-22 15:50:00,52.2,52.3,52.2,52.2,2888.1,46.6167,46.706,46.6167,46.6167,2888.1
2020-10-22 15:55:00,52.2,52.6,52.2,52.4,12931.2,46.6167,46.9739,46.6167,46.7953,12931.2
2020-10-23 09:30:00,51.7,51.9,51.7,51.9,5104.1,46.1702,46.3488,46.1702,46.3488,5104.1
2020-10-23 09:35:00,52.0,52.0,52.0,52.0,3757.4,46.4381,46.4381,46.4381,46.4381,3757.4
2020-10-23 09:40:00,52.1,52.1,52.0,52.0,4426.5,46.5274,46.5274,46.4381,46.4381,4426.5
2020-10-23 09:45:00,52.0,52.1,52.0,52.1,9081.9,46.4381,46.5274,46.4381,46.5274,9081.9
2020-10-23 09:50:00,52.2,52.2,52.1,52.1,2589.9,46.6167,46.6167,46.5274,46.5274,2589.9
2020-10-23 09:55:00,52.0,52.1,51.9,52.1,5021.7,46.4381,46.5274,46.3488,46.5274,5021.7
2020-10-23 10:00:00,52.1,52.2,52.1,52.2,6702.6,46.5274,46.6167,46.5274,46.6167,6702.6
2020-10-23 10:05:00,52.2,52.2,52.2,52.2,1497.4,46.6167,46.6167,46.6167,46.6167,1497.4
2020-10-23 10:10:00,52.2,52.3,52.2,52.2,2880.0,46.6167,46.706,46.6167,46.6167,2880.0
2020-10-23 10:15:00,52.2,52.2,52.2,52.2,418.7,46.6167,46.6167,46.6167,46.6167,418.7
2020-10-23 10:20:00,52.2,52.4,52.2,52.4,2062.7,46.6167,46.7953,46.6167,46.7953,2062.7
2020-10-23 10:25:00,52.3,52.3,52.2,52.2,720.0,46.706,46.706,46.6167,46.6167,720.0
2020-10-23 10:30:00,52.2,52.2,52.1,52.1,904.8,46.6167,46.6167,46.5274,46.5274,904.8
2020-10-23 10:35:00,52.1,52.2,52.1,52.2,2630.0,46.5274,46.6167,46.5274,46.6167,2630.0
2020-10-23 10:40:00,52.1,52.3,52.1,52.3,2758.0,46.5274,46.706,46.5274,46.706,2758.0
2020-10-23 10:45:00,52.2,52.2,52.2,52.2,6013.5,46.6167,46.6167,46.6167,46.6167,6013.5
2020-10-23 10:50:00,52.3,52.3,52.3,52.3,800.0,46.706,46.706,46.706,46.706,800.0
2020-10-23 10:55:00,52.4,52.4,52.3,52.3,3561.2,46.7953,46.7953,46.706,46.706,3561.2
2020-10-23 11:00:00,52.3,52.3,52.2,52.2,1059.1,46.706,46.706,46.6167,46.6167,1059.1
2020-10-23 11:05:00,52.2,52.2,52.2,52.2,0.0,46.6167,46.6167,46.6167,46.6167,0.0
2020-10-23 11:10:00,52.2,52.3,52.1,52.1,1983.0,46.6167,46.706,46.5274,46.5274,1983.0
2020-10-23 11:15:00,52.1,52.1,52.1,52.1,977.2,46.5274,46.5274,46.5274,46.5274,977.2
2020-10-23 11:20:00,52.2,52.5,52.2,52.5,2555.5,46.6167,46.8846,46.6167,46.8846,2555.5
2020-10-23 11:25:00,52.6,52.6,52.5,52.5,648.0,46.9739,46.9739,46.8846,46.8846,648.0
2020-10-23 11:30:00,52.5,52.5,52.4,52.4,1879.2,46.8846,46.8846,46.7953,46.7953,1879.2
2020-10-23 11:35:00,52.5,52.5,52.5,52.5,150.0,46.8846,46.8846,46.8846,46.8846,150.0
2020-10-23 11:40:00,52.5,52.5,52.4,52.5,2419.1,46.8846,46.8846,46.7953,46.8846,2419.1
2020-10-23 11:45:00,52.5,52.8,52.5,52.8,2976.4,46.8846,47.1525,46.8846,47.1525,2976.4
2020-10-23 11:50:00,52.8,52.8,52.7,52.7,6779.9,47.1525,47.1525,47.0632,47.0632,6779.9
2020-10-23 11:55:00,52.7,52.7,52.6,52.6,4907.4,47.0632,47.0632,46.9739,46.9739,4907.4
2020-10-23 12:00:00,52.6,52.6,52.5,52.5,1800.0,46.9739,46.9739,46.8846,46.8846,1800.0
2020-10-23 12:05:00,52.5,52.5,52.5,52.5,200.0,46.8846,46.8846,46.8846,46.8846,200.0
2020-10-23 12:10:00,52.5,52.5,52.5,52.5,4208.0,46.8846,46.8846,46.8846,46.8846,4208.0
2020-10-23 12:15:00,52.5,52.9,52.5,52.7,16847.7,46.8846,47.2418,46.8846,47.0632,16847.7
2020-10-23 12:20:00,52.8,53.0,52.8,52.9,9722.4,47.1525,47.3311,47.1525,47.2418,9722.4
2020-10-23 12:25:00,52.9,52.9,52.8,52.8,1190.0,47.2418,47.2418,47.1525,47.1525,1190.0
2020-10-23 12:30:00,52.8,52.8,52.7,52.7,3296.2,47.1525,47.1525,47.0632,47.0632,3296.2
2020-10-23 12:35:00,52.8,52.8,52.8,52.8,1400.0,47.1525,47.1525,47.1525,47.1525,1400.0
2020-10-23 12:40:00,52.7,52.7,52.7,52.7,2655.2,47.0632,47.0632,47.0632,47.0632,2655.2
2020-10-23 12:45:00,52.6,52.7,52.6,52.7,470.0,46.9739,47.0632,46.9739,47.0632,470.0
2020-10-23 12:50:00,52.7,52.7,52.7,52.7,3760.0,47.0632,47.0632,47.0632,47.0632,3760.0
2020-10-23 12:55:00,52.7,52.9,52.7,52.9,4236.8,47.0632,47.2418,47.0632,47.2418,4236.8
2020-10-23 13:00:00,52.8,52.8,52.6,52.6,1847.8,47.1525,47.1525,46.9739,46.9739,1847.8
2020-10-23 13:05:00,52.6,52.6,52.6,52.6,320.0,46.9739,46.9739,46.9739,46.9739,320.0
2020-10-23 13:10:00,52.6,52.6,52.6,52.6,965.5,46.9739,46.9739,46.9739,46.9739,965.5
2020-10-23 13:15:00,52.6,52.6,52.6,52.6,88.0,46.9739,46.9739,46.9739,46.9739,88.0
2020-10-23 13:20:00,52.5,52.5,52.4,52.4,4262.5,46.8846,46.8846,46.7953,46.7953,4262.5
2020-10-23 13:25:00,52.4,52.4,52.4,52.4,2330.0,46.7953,46.7953,46.7953,46.7953,2330.0
2020-10-23 13:30:00,52.4,52.4,52.4,52.4,0.0,46.7953,46.7953,46.7953,46.7953,0.0
2020-10-23 13:35:00,52.4,52.4,52.4,52.4,2591.8,46.7953,46.7953,46.7953,46.7953,2591.8
2020-10-23 13:40:00,52.4,52.4,52.4,52.4,1350.5,46.7953,46.7953,46.7953,46.7953,1350.5
2020-10-23 13:45:00,52.4,52.4,52.4,52.4,0.0,46.7953,46.7953,46.7953,46.7953,0.0
2020-10-23 13:50:00,52.4,52.4,52.4,52.4,5305.0,46.7953,46.7953,46.7953,46.7953,5305.0
2020-10-23 13:55:00,52.4,52.4,52.4,52.4,980.0,46.7953,46.7953,46.7953,46.7953,980.0
2020-10-23 14:00:00,52.4,52.4,52.3,52.3,1490.0,46.7953,46.7953,46.706,46.706,1490.0
2020-10-23 14:05:00,52.3,52.3,52.2,52.3,6234.3,46.706,46.706,46.6167,46.706,6234.3
2020-10-23 14:10:00,52.3,52.3,52.3,52.3,2596.7,46.706,46.706,46.706,46.706,2596.7
2020-10-23 14:15:00,52.3,52.3,52.2,52.2,6020.0,46.706,46.706,46.6167,46.6167,6020.0
2020-10-23 14:20:00,52.2,52.2,52.2,52.2,0.0,46.6167,46.6167,46.6167,46.6167,0.0
2020-10-23 14:25:00,52.2,52.2,52.2,52.2,520.0,46.6167,46.6167,46.6167,46.6167,520.0
2020-10-23 14:30:00,52.2,52.2,52.2,52.2,0.0,46.6167,46.6167,46.6167,46.6167,0.0
2020-10-23 14:35:00,52.2,52.2,52.2,52.2,407.2,46.6167,46.6167,46.6167,46.6167,407.2
2020-10-23 14:40:00,52.2,52.2,52.2,52.2,70.0,46.6167,46.6167,46.6167,46.6167,70.0
2020-10-23 14:45:00,52.3,52.3,52.2,52.2,2888.5,46.706,46.706,46.6167,46.6167,2888.5
2020-10-23 14:50:00,52.2,52.2,52.2,52.2,1841.2,46.6167,46.6167,46.6167,46.6167,1841.2
2020-10-23 14:55:00,52.2,52.2,52.2,52.2,0.0,46.6167,46.6167,46.6167,46.6167,0.0
2020-10-23 15:00:00,52.2,52.2,52.2,52.2,60.0,46.6167,46.6167,46.6167,46.6167,60.0
2020-10-23 15:05:00,52.2,52.2,52.2,52.2,80.0,46.6167,46.6167,46.6167,46.6167,80.0
2020-10-23 15:10:00,52.2,52.2,52.0,52.0,1971.1,46.6167,46.6167,46.4381,46.4381,1971.1
2020-10-23 15:15:00,52.1,52.1,52.0,52.0,1339.5,46.5274,46.5274,46.4381,46.4381,1339.5
2020-10-23 15:20:00,52.1,52.1,52.0,52.0,155.0,46.5274,46.5274,46.4381,46.4381,155.0
2020-10-23 15:25:00,52.1,52.1,52.1,52.1,2140.1,46.5274,46.5274,46.5274,46.5274,2140.1
2020-10-23 15:30:00,52.1,52.1,52.1,52.1,8640.0,46.5274,46.5274,46.5274,46.5274,8640.0
2020-10-23 15:35:00,52.1,52.1,52.0,52.0,3175.6,46.5274,46.5274,46.4381,46.4381,3175.6
2020-10-23 15:40:00,52.1,52.1,52.0,52.0,4325.5,46.5274,46.5274,46.4381,46.4381,4325.5
2020-10-23 15:45:00,52.0,52.0,51.9,51.9,955.4,46.4381,46.4381,46.3488,46.3488,955.4
2020-10-23 15:50:00,52.0,52.0,52.0,52.0,190.0,46.4381,46.4381,46.4381,46.4381,190.0
2020-10-23 15:55:00,51.9,51.9,51.8,51.8,8946.6,46.3488,46.3488,46.2595,46.2595,8946.6
2020-10-26 09:30:00,53.4,53.4,53.2,53.3,14397.0,47.6883,47.6883,47.5097,47.599,14397.0
2020-10-26 09:35:00,53.2,53.2,53.2,53.2,447.2,47.5097,47.5097,47.5097,47.5097,447.2
2020-10-26 09:40:00,53.2,53.6,53.2,53.6,4316.8,47.5097,47.8669,47.5097,47.8669,4316.8
2020-10-26 09:45:00,53.5,53.6,53.4,53.5,2067.9,47.7776,47.8669,47.6883,47.7776,2067.9
2020-10-26 09:50:00,53.5,53.5,53.3,53.3,5376.0,47.7776,47.7776,47.599,47.599,5376.0
2020-10-26 09:55:00,53.3,53.3,53.2,53.2,165.2,47.599,47.599,47.5097,47.5097,165.2
2020-10-26 10:00:00,53.3,53.4,53.3,53.3,8140.3,47.599,47.6883,47.599,47.599,8140.3
2020-10-26 10:05:00,53.1,53.2,53.1,53.2,3342.0,47.4204,47.5097,47.4204,47.5097,3342.0
2020-10-26 10:10:00,53.2,53.3,53.2,53.3,609.7,47.5097,47.599,47.5097,47.599,609.7
2020-10-26 10:15:00,53.2,53.3,53.2,53.2,720.0,47.5097,47.599,47.5097,47.5097,720.0
2020-10-26 10:20:00,53.1,53.3,53.1,53.3,464.5,47.4204,47.599,47.4204,47.599,464.5
2020-10-26 10:25:00,53.4,53.7,53.4,53.7,6538.1,47.6883,47.9562,47.6883,47.9562,6538.1
2020-10-26 10:30:00,53.7,54.1,53.7,54.0,13292.1,47.9562,48.3135,47.9562,48.2242,13292.1
2020-10-26 10:35:00,54.0,54.1,54.0,54.0,542.9,48.2242,48.3135,48.2242,48.2242,542.9
2020-10-26 10:40:00,54.0,54.0,54.0,54.0,7930.0,48.2242,48.2242,48.2242,48.2242,7930.0
2020-10-26 10:45:00,54.1,54.4,53.9,54.3,7238.5,48.3135,48.5814,48.1349,48.4921,7238.5
2020-10-26 10:50:00,54.3,54.5,54.3,54.5,3413.2,48.4921,48.6707,48.4921,48.6707,3413.2
2020-10-26 10:55:00,54.5,54.6,54.5,54.6,6025.0,48.6707,48.76,48.6707,48.76,6025.0
2020-10-26 11:00:00,54.6,55.0,54.6,54.9,7175.5,48.76,49.1172,48.76,49.0279,7175.5
2020-10-26 11:05:00,54.9,54.9,54.8,54.9,14339.2,49.0279,49.0279,48.9386,49.0279,14339.2
2020-10-26 11:10:00,54.8,54.8,54.7,54.7,13202.6,48.9386,48.9386,48.8493,48.8493,13202.6
2020-10-26 11:15:00,54.8,55.2,54.8,55.2,7014.2,48.9386,49.2958,48.9386,49.2958,7014.2
2020-10-26 11:20:00,55.2,55.2,54.9,54.9,7558.8,49.2958,49.2958,49.0279,49.0279,7558.8
2020-10-26 11:25:00,54.9,55.0,54.9,55.0,9823.0,49.0279,49.1172,49.0279,49.1172,9823.0
2020-10-26 11:30:00,55.0,55.2,55.0,55.2,6988.2,49.1172,49.2958,49.1172,49.2958,6988.2
2020-10-26 11:35:00,55.2,55.2,55.0,55.0,5950.0,49.2958,49.2958,49.1172,49.1172,5950.0
2020-10-26 11:40:00,55.0,55.2,55.0,55.1,1920.0,49.1172,49.2958,49.1172,49.2065,1920.0
2020-10-26 11:45:00,55.0,55.0,54.9,54.9,8652.8,49.1172,49.1172,49.0279,49.0279,8652.8
2020-10-26 11:50:00,55.0,55.1,54.9,54.9,4161.7,49.1172,49.2065,49.0279,49.0279,4161.7
2020-10-26 11:55:00,54.9,55.0,54.8,55.0,4297.4,49.0279,49.1172,48.9386,49.1172,4297.4
2020-10-26 12:00:00,55.0,55.1,55.0,55.0,3185.0,49.1172,49.2065,49.1172,49.1172,3185.0
2020-10-26 12:05:00,55.0,55.1,55.0,55.1,1203.9,49.1172,49.2065,49.1172,49.2065,1203.9
2020-10-26 12:10:00,55.0,55.1,55.0,55.1,16719.1,49.1172,49.2065,49.1172,49.2065,16719.1
2020-10-26 12:15:00,55.0,55.0,55.0,55.0,4089.9,49.1172,49.1172,49.1172,49.1172,4089.9
2020-10-26 12:20:00,55.0,55.1,54.9,55.0,12358.1,49.1172,49.2065,49.0279,49.1172,12358.1
2020-10-26 12:25:00,55.1,55.1,55.0,55.0,10800.0,49.2065,49.2065,49.1172,49.1172,10800.0
2020-10-26 12:30:00,55.2,55.5,55.2,55.5,13877.5,49.2958,49.5637,49.2958,49.5637,13877.5
2020-10-26 12:35:00,55.4,55.5,55.4,55.5,1306.1,49.4744,49.5637,49.4744,49.5637,1306.1
2020-10-26 12:40:00,55.4,55.5,55.4,55.5,4770.0,49.4744,49.5637,49.4744,49.5637,4770.0
2020-10-26 12:45:00,55.5,55.6,55.5,55.6,12747.9,49.5637,49.653,49.5637,49.653,12747.9
2020-10-26 12:50:00,55.6,55.6,55.5,55.5,6735.0,49.653,49.653,49.5637,49.5637,6735.0
2020-10-26 12:55:00,55.6,55.6,55.6,55.6,1000.0,49.653,49.653,49.653,49.653,1000.0
2020-10-26 13:00:00,55.5,55.6,55.5,55.5,3244.6,49.5637,49.653,49.5637,49.5637,3244.6
2020-10-26 13:05:00,55.6,55.7,55.6,55.6,234.9,49.653,49.7423,49.653,49.653,234.9
2020-10-26 13:10:00,55.5,55.6,55.5,55.6,6108.4,49.5637,49.653,49.5637,49.653,6108.4
2020-10-26 13:15:00,55.7,55.8,55.7,55.8,16699.9,49.7423,49.8316,49.7423,49.8316,16699.9
2020-10-26 13:20:00,55.9,56.0,55.8,56.0,2954.7,49.9209,50.0102,49.8316,50.0102,2954.7
2020-10-26 13:25:00,56.0,56.0,56.0,56.0,6664.6,50.0102,50.0102,50.0102,50.0102,6664.6
2020-10-26 13:30:00,56.1,56.3,56.1,56.3,5054.1,50.0995,50.2781,50.0995,50.2781,5054.1
2020-10-26 13:35:00,56.4,56.4,56.0,56.0,7222.9,50.3675,50.3675,50.0102,50.0102,7222.9
2020-10-26 13:40:00,56.0,56.1,56.0,56.1,1580.0,50.0102,50.0995,50.0102,50.0995,1580.0
2020-10-26 13:45:00,56.0,56.0,55.9,55.9,5110.0,50.0102,50.0102,49.9209,49.9209,5110.0
2020-10-26 13:50:00,55.8,55.8,55.7,55.7,5775.0,49.8316,49.8316,49.7423,49.7423,5775.0
2020-10-26 13:55:00,55.7,55.7,55.6,55.6,10770.0,49.7423,49.7423,49.653,49.653,10770.0
2020-10-26 14:00:00,55.6,55.6,55.5,55.5,2764.6,49.653,49.653,49.5637,49.5637,2764.6
2020-10-26 14:05:00,55.5,55.5,55.3,55.3,12386.0,49.5637,49.5637,49.3851,49.3851,12386.0
2020-10-26 14:10:00,55.3,55.5,55.3,55.5,8860.6,49.3851,49.5637,49.3851,49.5637,8860.6
2020-10-26 14:15:00,55.5,55.5,55.3,55.3,1899.0,49.5637,49.5637,49.3851,49.3851,1899.0
2020-10-26 14:20:00,55.4,55.4,55.3,55.3,100.0,49.4744,49.4744,49.3851,49.3851,100.0
2020-10-26 14:25:00,55.4,55.4,55.0,55.1,11915.0,49.4744,49.4744,49.1172,49.2065,11915.0
2020-10-26 14:30:00,55.1,55.1,55.0,55.1,12621.4,49.2065,49.2065,49.1172,49.2065,12621.4
2020-10-26 14:35:00,55.1,55.3,55.1,55.3,796.3,49.2065,49.3851,49.2065,49.3851,796.3
2020-10-26 14:40:00,55.2,55.2,55.1,55.2,1920.0,49.2958,49.2958,49.2065,49.2958,1920.0
2020-10-26 14:45:00,55.3,55.5,55.3,55.4,8651.9,49.3851,49.5637,49.3851,49.4744,8651.9
2020-10-26 14:50:00,55.4,55.4,55.2,55.3,1486.2,49.4744,49.4744,49.2958,49.3851,1486.2
2020-10-26 14:55:00,55.2,55.2,55.1,55.2,12267.5,49.2958,49.2958,49.2065,49.2958,12267.5
2020-10-26 15:00:00,55.2,55.3,55.1,55.3,11725.0,49.2958,49.3851,49.2065,49.3851,11725.0
2020-10-26 15:05:00,55.3,55.5,55.3,55.5,5647.1,49.3851,49.5637,49.3851,49.5637,5647.1
2020-10-26 15:10:00,55.4,55.5,55.3,55.5,3520.8,49.4744,49.5637,49.3851,49.5637,3520.8
2020-10-26 15:15:00,55.5,55.5,55.3,55.4,10296.2,49.5637,49.5637,49.3851,49.4744,10296.2
2020-10-26 15:20:00,55.3,55.3,55.2,55.2,3896.2,49.3851,49.3851,49.2958,49.2958,3896.2
2020-10-26 15:25:00,55.2,55.2,55.1,55.1,630.0,49.2958,49.2958,49.2065,49.2065,630.0
2020-10-26 15:30:00,55.1,55.3,54.9,55.1,15803.7,49.2065,49.3851,49.0279,49.2065,15803.7
2020-10-26 15:35:00,55.0,55.3,55.0,55.1,11260.7,49.1172,49.3851,49.1172,49.2065,11260.7
2020-10-26 15:40:00,55.1,55.2,55.1,55.2,6159.4,49.2065,49.2958,49.2065,49.2958,6159.4
2020-10-26 15:45:00,55.1,55.5,55.1,55.5,10549.8,49.2065,49.5637,49.2065,49.5637,10549.8
2020-10-26 15:50:00,55.5,55.5,55.2,55.2,6838.6,49.5637,49.5637,49.2958,49.2958,6838.6
2020-10-26 15:55:00,55.2,55.2,54.7,54.7,12011.0,49.2958,49.2958,48.8493,48.8493,12011.0
2020-10-27 09:30:00,54.6,54.9,54.5,54.9,23333.9,48.76,49.0279,48.6707,49.0279,23333.9
2020-10-27 09:35:00,54.8,54.8,54.4,54.6,21412.8,48.9386,48.9386,48.5814,48.76,21412.8
2020-10-27 09:40:00,54.7,54.9,54.7,54.7,15591.4,48.8493,49.0279,48.8493,48.8493,15591.4
2020-10-27 09:45:00,54.6,54.9,54.6,54.9,3700.7,48.76,49.0279,48.76,49.0279,3700.7
2020-10-27 09:50:00,54.8,54.8,54.6,54.6,5389.0,48.9386,48.9386,48.76,48.76,5389.0
2020-10-27 09:55:00,54.6,54.7,54.6,54.6,560.0,48.76,48.8493,48.76,48.76,560.0
2020-10-27 10:00:00,54.5,54.6,54.5,54.6,1889.1,48.6707,48.76,48.6707,48.76,1889.1
2020-10-27 10:05:00,54.7,54.7,54.4,54.4,10724.7,48.8493,48.8493,48.5814,48.5814,10724.7
2020-10-27 10:10:00,54.4,54.7,54.4,54.7,4706.1,48.5814,48.8493,48.5814,48.8493,4706.1
2020-10-27 10:15:00,54.6,54.9,54.6,54.9,9945.2,48.76,49.0279,48.76,49.0279,9945.2
2020-10-27 10:20:00,55.0,55.2,55.0,55.2,4503.3,49.1172,49.2958,49.1172,49.2958,4503.3
2020-10-27 10:25:00,55.2,55.2,55.1,55.1,4073.5,49.2958,49.2958,49.2065,49.2065,4073.5
2020-10-27 10:30:00,55.1,55.1,55.0,55.0,3200.6,49.2065,49.2065,49.1172,49.1172,3200.6
2020-10-27 10:35:00,54.9,54.9,54.8,54.8,6542.5,49.0279,49.0279,48.9386,48.9386,6542.5
2020-10-27 10:40:00,54.9,55.1,54.9,55.1,2542.1,49.0279,49.2065,49.0279,49.2065,2542.1
2020-10-27 10:45:00,55.0,55.0,54.6,54.6,3924.7,49.1172,49.1172,48.76,48.76,3924.7
2020-10-27 10:50:00,54.6,54.8,54.5,54.8,4219.1,48.76,48.9386,48.6707,48.9386,4219.1
2020-10-27 10:55:00,54.7,54.9,54.7,54.9,1286.4,48.8493,49.0279,48.8493,49.0279,1286.4
2020-10-27 11:00:00,55.0,55.0,54.9,54.9,14204.2,49.1172,49.1172,49.0279,49.0279,14204.2
2020-10-27 11:05:00,54.9,54.9,54.8,54.8,35.0,49.0279,49.0279,48.9386,48.9386,35.0
2020-10-27 11:10:00,54.7,54.7,54.6,54.6,2418.7,48.8493,48.8493,48.76,48.76,2418.7
2020-10-27 11:15:00,54.7,54.8,54.7,54.8,1679.7,48.8493,48.9386,48.8493,48.9386,1679.7
2020-10-27 11:20:00,54.8,54.8,54.8,54.8,5249.5,48.9386,48.9386,48.9386,48.9386,5249.5
2020-10-27 11:25:00,54.8,55.0,54.8,55.0,4029.3,48.9386,49.1172,48.9386,49.1172,4029.3
2020-10-27 11:30:00,55.1,55.2,55.1,55.2,20602.4,49.2065,49.2958,49.2065,49.2958,20602.4
2020-10-27 11:35:00,55.1,55.1,54.9,55.0,4771.4,49.2065,49.2065,49.0279,49.1172,4771.4
2020-10-27 11:40:00,54.9,55.0,54.9,55.0,4222.8,49.0279,49.1172,49.0279,49.1172,4222.8
2020-10-27 11:45:00,54.9,54.9,54.8,54.9,9254.5,49.0279,49.0279,48.9386,49.0279,9254.5
2020-10-27 11:50:00,54.8,54.8,54.7,54.7,2314.8,48.9386,48.9386,48.8493,48.8493,2314.8
2020-10-27 11:55:00,54.7,54.7,54.5,54.5,2256.2,48.8493,48.8493,48.6707,48.6707,2256.2
2020-10-27 12:00:00,54.5,54.6,54.5,54.5,619.9,48.6707,48.76,48.6707,48.6707,619.9
2020-10-27 12:05:00,54.5,54.5,54.4,54.5,10180.0,48.6707,48.6707,48.5814,48.6707,10180.0
2020-10-27 12:10:00,54.5,54.6,54.5,54.6,2721.4,48.6707,48.76,48.6707,48.76,2721.4
2020-10-27 12:15:00,54.7,54.7,54.6,54.7,3076.7,48.8493,48.8493,48.76,48.8493,3076.7
2020-10-27 12:20:00,54.7,54.7,54.5,54.5,954.1,48.8493,48.8493,48.6707,48.6707,954.1
2020-10-27 12:25:00,54.6,54.7,54.6,54.7,12099.9,48.76,48.8493,48.76,48.8493,12099.9
2020-10-27 12:30:00,54.8,54.9,54.8,54.9,11124.0,48.9386,49.0279,48.9386,49.0279,11124.0
2020-10-27 12:35:00,54.9,54.9,54.9,54.9,560.0,49.0279,49.0279,49.0279,49.0279,560.0
2020-10-27 12:40:00,54.8,55.0,54.8,55.0,8341.3,48.9386,49.1172,48.9386,49.1172,8341.3
2020-10-27 12:45:00,55.0,55.0,54.9,54.9,6500.0,49.1172,49.1172,49.0279,49.0279,6500.0
2020-10-27 12:50:00,55.0,55.0,54.9,54.9,445.0,49.1172,49.1172,49.0279,49.0279,445.0
2020-10-27 12:55:00,54.9,55.0,54.9,54.9,797.8,49.0279,49.1172,49.0279,49.0279,797.8
2020-10-27 13:00:00,54.9,54.9,54.9,54.9,7450.0,49.0279,49.0279,49.0279,49.0279,7450.0
2020-10-27 13:05:00,54.9,54.9,54.8,54.9,2462.4,49.0279,49.0279,48.9386,49.0279,2462.4
2020-10-27 13:10:00,54.9,55.0,54.9,55.0,8228.3,49.0279,49.1172,49.0279,49.1172,8228.3
2020-10-27 13:15:00,55.0,55.0,55.0,55.0,640.0,49.1172,49.1172,49.1172,49.1172,640.0
2020-10-27 13:20:00,55.0,55.0,54.8,54.8,16070.1,49.1172,49.1172,48.9386,48.9386,16070.1
2020-10-27 13:25:00,54.8,54.8,54.7,54.7,3680.0,48.9386,48.9386,48.8493,48.8493,3680.0
2020-10-27 13:30:00,54.6,54.6,54.4,54.4,3743.6,48.76,48.76,48.5814,48.5814,3743.6
2020-10-27 13:35:00,54.5,54.5,54.5,54.5,1265.0,48.6707,48.6707,48.6707,48.6707,1265.0
2020-10-27 13:40:00,54.5,54.5,54.5,54.5,1103.0,48.6707,48.6707,48.6707,48.6707,1103.0
2020-10-27 13:45:00,54.5,54.5,54.5,54.5,250.0,48.6707,48.6707,48.6707,48.6707,250.0
2020-10-27 13:50:00,54.4,54.5,54.4,54.5,8360.0,48.5814,48.6707,48.5814,48.6707,8360.0
2020-10-27 13:55:00,54.5,54.5,54.5,54.5,3610.0,48.6707,48.6707,48.6707,48.6707,3610.0
2020-10-27 14:00:00,54.5,54.6,54.5,54.6,8601.4,48.6707,48.76,48.6707,48.76,8601.4
2020-10-27 14:05:00,54.6,54.6,54.6,54.6,3769.5,48.76,48.76,48.76,48.76,3769.5
2020-10-27 14:10:00,54.6,54.7,54.6,54.7,7650.0,48.76,48.8493,48.76,48.8493,7650.0
2020-10-27 14:15:00,54.7,54.9,54.7,54.9,13851.6,48.8493,49.0279,48.8493,49.0279,13851.6
2020-10-27 14:20:00,54.9,54.9,54.9,54.9,8345.2,49.0279,49.0279,49.0279,49.0279,8345.2
2020-10-27 14:25:00,54.8,54.8,54.7,54.8,4149.5,48.9386,48.9386,48.8493,48.9386,4149.5
2020-10-27 14:30:00,54.8,54.9,54.8,54.9,660.0,48.9386,49.0279,48.9386,49.0279,660.0
2020-10-27 14:35:00,54.9,54.9,54.9,54.9,360.0,49.0279,49.0279,49.0279,49.0279,360.0
2020-10-27 14:40:00,54.9,55.0,54.9,55.0,2611.3,49.0279,49.1172,49.0279,49.1172,2611.3
2020-10-27 14:45:00,55.0,55.2,54.9,54.9,12030.6,49.1172,49.2958,49.0279,49.0279,12030.6
2020-10-27 14:50:00,55.0,55.1,55.0,55.0,610.0,49.1172,49.2065,49.1172,49.1172,610.0
2020-10-27 14:55:00,55.0,55.1,55.0,55.1,1290.0,49.1172,49.2065,49.1172,49.2065,1290.0
2020-10-27 15:00:00,55.1,55.1,55.0,55.1,10806.3,49.2065,49.2065,49.1172,49.2065,10806.3
2020-10-27 15:05:00,55.1,55.3,55.1,55.3,6361.6,49.2065,49.3851,49.2065,49.3851,6361.6
2020-10-27 15:10:00,55.2,55.2,55.1,55.1,5236.7,49.2958,49.2958,49.2065,49.2065,5236.7
2020-10-27 15:15:00,55.2,55.3,55.1,55.1,2168.3,49.2958,49.3851,49.2065,49.2065,2168.3
2020-10-27 15:20:00,55.1,55.1,54.9,55.0,1440.0,49.2065,49.2065,49.0279,49.1172,1440.0
2020-10-27 15:25:00,54.9,54.9,54.9,54.9,4420.0,49.0279,49.0279,49.0279,49.0279,4420.0
2020-10-27 15:30:00,54.9,54.9,54.9,54.9,3502.8,49.0279,49.0279,49.0279,49.0279,3502.8
2020-10-27 15:35:00,54.9,54.9,54.8,54.8,390.0,49.0279,49.0279,48.9386,48.9386,390.0
2020-10-27 15:40:00,54.9,54.9,54.7,54.8,1385.1,49.0279,49.0279,48.8493,48.9386,1385.1
2020-10-27 15:45:00,54.7,55.1,54.7,55.1,8180.0,48.8493,49.2065,48.8493,49.2065,8180.0
2020-10-27 15:50:00,55.1,55.1,55.0,55.0,10089.5,49.2065,49.2065,49.1172,49.1172,10089.5
2020-10-27 15:55:00,54.9,55.3,54.9,55.2,13775.5,49.0279,49.3851,49.0279,49.2958,13775.5
2020-10-28 09:30:00,58.3,58.3,58.2,58.3,91289.0,52.0642,52.0642,51.9749,52.0642,91289.0
2020-10-28 09:35:00,58.2,58.4,58.2,58.2,43825.7,51.9749,52.1535,51.9749,51.9749,43825.7
2020-10-28 09:40:00,58.3,58.4,58.0,58.0,12266.1,52.0642,52.1535,51.7963,51.7963,12266.1
2020-10-28 09:45:00,58.0,58.2,57.9,58.2,20090.9,51.7963,51.9749,51.707,51.9749,20090.9
2020-10-28 09:50:00,58.2,58.7,58.2,58.7,9106.3,51.9749,52.4214,51.9749,52.4214,9106.3
2020-10-28 09:55:00,58.8,58.8,58.7,58.7,11768.0,52.5107,52.5107,52.4214,52.4214,11768.0
2020-10-28 10:00:00,58.7,59.1,58.6,59.1,28056.5,52.4214,52.7787,52.3321,52.7787,28056.5
2020-10-28 10:05:00,59.1,59.1,58.8,58.8,14902.9,52.7787,52.7787,52.5107,52.5107,14902.9
2020-10-28 10:10:00,58.9,59.0,58.9,59.0,11561.4,52.6001,52.6894,52.6001,52.6894,11561.4
2020-10-28 10:15:00,59.1,59.6,59.0,59.6,11464.5,52.7787,53.2252,52.6894,53.2252,11464.5
2020-10-28 10:20:00,59.6,59.7,59.5,59.7,6814.5,53.2252,53.3145,53.1359,53.3145,6814.5
2020-10-28 10:25:00,59.8,60.1,59.7,59.9,20595.9,53.4038,53.6717,53.3145,53.4931,20595.9
2020-10-28 10:30:00,59.9,60.0,59.6,59.6,40824.1,53.4931,53.5824,53.2252,53.2252,40824.1
2020-10-28 10:35:00,59.6,59.8,59.5,59.7,9303.8,53.2252,53.4038,53.1359,53.3145,9303.8
2020-10-28 10:40:00,59.7,59.8,59.6,59.8,4791.8,53.3145,53.4038,53.2252,53.4038,4791.8
2020-10-28 10:45:00,59.8,60.0,59.8,60.0,5121.6,53.4038,53.5824,53.4038,53.5824,5121.6
2020-10-28 10:50:00,60.1,60.4,60.0,60.2,7035.6,53.6717,53.9396,53.5824,53.761,7035.6
2020-10-28 10:55:00,60.1,60.2,59.9,59.9,3594.8,53.6717,53.761,53.4931,53.4931,3594.8
2020-10-28 11:00:00,60.0,60.4,60.0,60.4,10383.8,53.5824,53.9396,53.5824,53.9396,10383.8
2020-10-28 11:05:00,60.3,60.3,59.8,59.8,7702.2,53.8503,53.8503,53.4038,53.4038,7702.2
2020-10-28 11:10:00,59.9,59.9,59.8,59.8,1747.4,53.4931,53.4931,53.4038,53.4038,1747.4
2020-10-28 11:15:00,59.8,60.0,59.8,60.0,875.5,53.4038,53.5824,53.4038,53.5824,875.5
2020-10-28 11:20:00,59.9,60.1,59.8,60.1,3004.7,53.4931,53.6717,53.4038,53.6717,3004.7
2020-10-28 11:25:00,60.1,60.2,60.1,60.1,5075.9,53.6717,53.761,53.6717,53.6717,5075.9
2020-10-28 11:30:00,60.1,60.4,60.1,60.4,3951.1,53.6717,53.9396,53.6717,53.9396,3951.1
2020-10-28 11:35:00,60.2,60.2,60.1,60.1,5686.8,53.761,53.761,53.6717,53.6717,5686.8
2020-10-28 11:40:00,60.1,60.1,59.7,59.7,1724.7,53.6717,53.6717,53.3145,53.3145,1724.7
2020-10-28 11:45:00,59.7,59.7,59.5,59.7,5356.6,53.3145,53.3145,53.1359,53.3145,5356.6
2020-10-28 11:50:00,59.7,59.7,59.3,59.3,8331.7,53.3145,53.3145,52.9573,52.9573,8331.7
2020-10-28 11:55:00,59.4,59.5,59.3,59.4,6205.7,53.0466,53.1359,52.9573,53.0466,6205.7
2020-10-28 12:00:00,59.4,59.4,59.4,59.4,6416.4,53.0466,53.0466,53.0466,53.0466,6416.4
2020-10-28 12:05:00,59.4,59.4,59.2,59.2,12416.0,53.0466,53.0466,52.868,52.868,12416.0
2020-10-28 12:10:00,59.3,59.3,59.2,59.2,11725.0,52.9573,52.9573,52.868,52.868,11725.0
2020-10-28 12:15:00,59.2,59.2,59.2,59.2,1214.7,52.868,52.868,52.868,52.868,1214.7
2020-10-28 12:20:00,59.3,59.4,59.3,59.4,5350.0,52.9573,53.0466,52.9573,53.0466,5350.0
2020-10-28 12:25:00,59.3,59.6,59.3,59.6,8887.7,52.9573,53.2252,52.9573,53.2252,8887.7
2020-10-28 12:30:00,59.6,59.7,59.6,59.6,242.7,53.2252,53.3145,53.2252,53.2252,242.7
2020-10-28 12:35:00,59.5,59.8,59.5,59.8,8049.0,53.1359,53.4038,53.1359,53.4038,8049.0
2020-10-28 12:40:00,59.9,60.1,59.9,60.0,13075.8,53.4931,53.6717,53.4931,53.5824,13075.8
2020-10-28 12:45:00,60.0,60.1,60.0,60.1,1588.7,53.5824,53.6717,53.5824,53.6717,1588.7
2020-10-28 12:50:00,60.2,60.3,60.0,60.0,3252.0,53.761,53.8503,53.5824,53.5824,3252.0
2020-10-28 12:55:00,60.0,60.0,59.9,60.0,9514.6,53.5824,53.5824,53.4931,53.5824,9514.6
2020-10-28 13:00:00,60.1,60.3,60.1,60.2,6488.2,53.6717,53.8503,53.6717,53.761,6488.2
2020-10-28 13:05:00,60.3,60.3,60.2,60.3,11600.5,53.8503,53.8503,53.761,53.8503,11600.5
2020-10-28 13:10:00,60.4,60.5,60.4,60.5,5540.7,53.9396,54.0289,53.9396,54.0289,5540.7
2020-10-28 13:15:00,60.5,60.7,60.4,60.4,3682.5,54.0289,54.2075,53.9396,53.9396,3682.5
2020-10-28 13:20:00,60.4,60.6,60.4,60.5,951.3,53.9396,54.1182,53.9396,54.0289,951.3
2020-10-28 13:25:00,60.4,60.4,60.1,60.1,13405.3,53.9396,53.9396,53.6717,53.6717,13405.3
2020-10-28 13:30:00,60.1,60.2,60.0,60.0,906.2,53.6717,53.761,53.5824,53.5824,906.2
2020-10-28 13:35:00,60.0,60.0,59.8,59.9,7199.3,53.5824,53.5824,53.4038,53.4931,7199.3
2020-10-28 13:40:00,60.0,60.1,60.0,60.1,17644.1,53.5824,53.6717,53.5824,53.6717,17644.1
2020-10-28 13:45:00,60.1,60.1,60.0,60.0,5225.6,53.6717,53.6717,53.5824,53.5824,5225.6
2020-10-28 13:50:00,60.0,60.0,60.0,60.0,13110.9,53.5824,53.5824,53.5824,53.5824,13110.9
2020-10-28 13:55:00,59.9,60.0,59.9,59.9,12607.7,53.4931,53.5824,53.4931,53.4931,12607.7
2020-10-28 14:00:00,60.0,60.2,60.0,60.0,7030.4,53.5824,53.761,53.5824,53.5824,7030.4
2020-10-28 14:05:00,60.1,60.1,60.0,60.1,6950.8,53.6717,53.6717,53.5824,53.6717,6950.8
2020-10-28 14:10:00,60.1,60.4,60.1,60.4,4355.0,53.6717,53.9396,53.6717,53.9396,4355.0
2020-10-28 14:15:00,60.4,60.5,60.4,60.4,6769.4,53.9396,54.0289,53.9396,53.9396,6769.4
2020-10-28 14:20:00,60.3,60.3,60.0,60.0,5257.9,53.8503,53.8503,53.5824,53.5824,5257.9
2020-10-28 14:25:00,59.9,60.0,59.8,59.8,3361.6,53.4931,53.5824,53.4038,53.4038,3361.6
2020-10-28 14:30:00,59.7,60.0,59.7,59.9,8018.1,53.3145,53.5824,53.3145,53.4931,8018.1
2020-10-28 14:35:00,60.0,60.2,60.0,60.2,4325.8,53.5824,53.761,53.5824,53.761,4325.8
2020-10-28 14:40:00,60.2,60.2,60.0,60.0,3906.0,53.761,53.761,53.5824,53.5824,3906.0
2020-10-28 14:45:00,60.1,60.1,59.9,60.0,5529.1,53.6717,53.6717,53.4931,53.5824,5529.1
2020-10-28 14:50:00,60.0,60.3,59.9,60.3,11605.9,53.5824,53.8503,53.4931,53.8503,11605.9
2020-10-28 14:55:00,60.3,60.3,59.7,59.8,8063.5,53.8503,53.8503,53.3145,53.4038,8063.5
2020-10-28 15:00:00,59.9,60.1,59.9,60.1,8462.6,53.4931,53.6717,53.4931,53.6717,8462.6
2020-10-28 15:05:00,60.2,60.2,59.9,60.1,2184.0,53.761,53.761,53.4931,53.6717,2184.0
2020-10-28 15:10:00,60.1,60.3,59.9,60.1,3500.9,53.6717,53.8503,53.4931,53.6717,3500.9
2020-10-28 15:15:00,60.1,60.2,60.1,60.2,1773.3,53.6717,53.761,53.6717,53.761,1773.3
2020-10-28 15:20:00,60.1,60.1,59.7,59.7,14249.3,53.6717,53.6717,53.3145,53.3145,14249.3
2020-10-28 15:25:00,59.7,59.7,59.6,59.7,3099.1,53.3145,53.3145,53.2252,53.3145,3099.1
2020-10-28 15:30:00,59.7,59.7,59.3,59.4,7309.6,53.3145,53.3145,52.9573,53.0466,7309.6
2020-10-28 15:35:00,59.4,60.0,59.4,60.0,18041.7,53.0466,53.5824,53.0466,53.5824,18041.7
2020-10-28 15:40:00,60.0,60.1,59.9,60.0,13102.5,53.5824,53.6717,53.4931,53.5824,13102.5
2020-10-28 15:45:00,60.1,60.3,60.1,60.3,2266.3,53.6717,53.8503,53.6717,53.8503,2266.3
2020-10-28 15:50:00,60.4,60.7,60.3,60.7,10560.0,53.9396,54.2075,53.8503,54.2075,10560.0
2020-10-28 15:55:00,60.8,61.1,60.8,60.9,55602.2,54.2968,54.5647,54.2968,54.3861,55602.2
2020-10-29 09:30:00,60.7,60.8,60.4,60.6,60795.4,54.2075,54.2968,53.9396,54.1182,60795.4
2020-10-29 09:35:00,60.6,61.3,60.6,61.3,11625.3,54.1182,54.7433,54.1182,54.7433,11625.3
2020-10-29 09:40:00,61.4,61.8,61.4,61.5,10172.4,54.8327,55.1899,54.8327,54.922,10172.4
2020-10-29 09:45:00,61.4,61.5,60.6,61.0,10287.4,54.8327,54.922,54.1182,54.4754,10287.4
2020-10-29 09:50:00,60.9,61.0,60.4,60.4,4105.4,54.3861,54.4754,53.9396,53.9396,4105.4
2020-10-29 09:55:00,60.3,60.3,60.0,60.2,15040.1,53.8503,53.8503,53.5824,53.761,15040.1
2020-10-29 10:00:00,60.3,60.4,59.7,59.7,6961.4,53.8503,53.9396,53.3145,53.3145,6961.4
2020-10-29 10:05:00,59.8,60.1,59.8,60.1,4950.0,53.4038,53.6717,53.4038,53.6717,4950.0
2020-10-29 10:10:00,59.9,60.6,59.9,60.5,2325.8,53.4931,54.1182,53.4931,54.0289,2325.8
2020-10-29 10:15:00,60.3,60.4,59.9,59.9,13549.7,53.8503,53.9396,53.4931,53.4931,13549.7
2020-10-29 10:20:00,59.9,59.9,59.6,59.7,5231.7,53.4931,53.4931,53.2252,53.3145,5231.7
2020-10-29 10:25:00,59.7,59.8,59.5,59.5,4482.5,53.3145,53.4038,53.1359,53.1359,4482.5
2020-10-29 10:30:00,59.5,59.6,59.4,59.5,6339.6,53.1359,53.2252,53.0466,53.1359,6339.6
2020-10-29 10:35:00,59.5,59.7,59.3,59.3,1976.7,53.1359,53.3145,52.9573,52.9573,1976.7
2020-10-29 10:40:00,59.2,59.3,59.2,59.3,7260.0,52.868,52.9573,52.868,52.9573,7260.0
2020-10-29 10:45:00,59.2,59.4,59.2,59.4,1435.5,52.868,53.0466,52.868,53.0466,1435.5
2020-10-29 10:50:00,59.3,59.5,59.3,59.5,3554.2,52.9573,53.1359,52.9573,53.1359,3554.2
2020-10-29 10:55:00,59.4,59.6,59.3,59.6,1857.0,53.0466,53.2252,52.9573,53.2252,1857.0
2020-10-29 11:00:00,59.5,59.8,59.5,59.8,10718.8,53.1359,53.4038,53.1359,53.4038,10718.8
2020-10-29 11:05:00,59.8,59.8,59.6,59.6,492.2,53.4038,53.4038,53.2252,53.2252,492.2
2020-10-29 11:10:00,59.8,59.8,59.5,59.5,5578.9,53.4038,53.4038,53.1359,53.1359,5578.9
2020-10-29 11:15:00,59.3,59.4,59.3,59.3,550.0,52.9573,53.0466,52.9573,52.9573,550.0
2020-10-29 11:20:00,59.3,59.3,59.2,59.2,3890.0,52.9573,52.9573,52.868,52.868,3890.0
2020-10-29 11:25:00,59.3,59.5,59.1,59.5,14361.9,52.9573,53.1359,52.7787,53.1359,14361.9
2020-10-29 11:30:00,59.5,59.7,59.5,59.7,710.0,53.1359,53.3145,53.1359,53.3145,710.0
2020-10-29 11:35:00,59.7,59.7,59.5,59.5,1299.6,53.3145,53.3145,53.1359,53.1359,1299.6
2020-10-29 11:40:00,59.5,59.9,59.5,59.9,9792.3,53.1359,53.4931,53.1359,53.4931,9792.3
2020-10-29 11:45:00,59.9,60.0,59.7,59.8,9719.2,53.4931,53.5824,53.3145,53.4038,9719.2
2020-10-29 11:50:00,59.8,59.9,59.8,59.8,4062.4,53.4038,53.4931,53.4038,53.4038,4062.4
2020-10-29 11:55:00,59.7,60.2,59.6,60.1,14529.1,53.3145,53.761,53.2252,53.6717,14529.1
2020-10-29 12:00:00,59.9,60.1,59.8,60.1,8792.8,53.4931,53.6717,53.4038,53.6717,8792.8
2020-10-29 12:05:00,60.1,60.1,59.9,59.9,11410.0,53.6717,53.6717,53.4931,53.4931,11410.0
2020-10-29 12:10:00,59.9,59.9,59.7,59.7,790.0,53.4931,53.4931,53.3145,53.3145,790.0
2020-10-29 12:15:00,59.7,59.7,59.5,59.5,7840.0,53.3145,53.3145,53.1359,53.1359,7840.0
2020-10-29 12:20:00,59.6,59.7,59.6,59.7,120.0,53.2252,53.3145,53.2252,53.3145,120.0
2020-10-29 12:25:00,59.6,59.6,59.5,59.6,5420.0,53.2252,53.2252,53.1359,53.2252,5420.0
2020-10-29 12:30:00,59.6,59.6,59.5,59.5,3246.9,53.2252,53.2252,53.1359,53.1359,3246.9
2020-10-29 12:35:00,59.4,59.4,59.3,59.3,5626.5,53.0466,53.0466,52.9573,52.9573,5626.5
2020-10-29 12:40:00,59.3,59.3,59.3,59.3,3527.1,52.9573,52.9573,52.9573,52.9573,3527.1
2020-10-29 12:45:00,59.3,59.3,59.3,59.3,3502.4,52.9573,52.9573,52.9573,52.9573,3502.4
2020-10-29 12:50:00,59.2,59.4,59.2,59.3,9854.1,52.868,53.0466,52.868,52.9573,9854.1
2020-10-29 12:55:00,59.4,59.4,59.4,59.4,858.8,53.0466,53.0466,53.0466,53.0466,858.8
2020-10-29 13:00:00,59.4,59.4,59.4,59.4,3122.9,53.0466,53.0466,53.0466,53.0466,3122.9
2020-10-29 13:05:00,59.4,59.7,59.4,59.7,8554.9,53.0466,53.3145,53.0466,53.3145,8554.9
2020-10-29 13:10:00,59.7,59.7,59.6,59.6,3177.1,53.3145,53.3145,53.2252,53.2252,3177.1
2020-10-29 13:15:00,59.6,59.7,59.6,59.7,4658.5,53.2252,53.3145,53.2252,53.3145,4658.5
2020-10-29 13:20:00,59.6,59.6,59.3,59.3,2236.1,53.2252,53.2252,52.9573,52.9573,2236.1
2020-10-29 13:25:00,59.3,59.3,59.0,59.0,8400.0,52.9573,52.9573,52.6894,52.6894,8400.0
2020-10-29 13:30:00,59.0,59.0,58.8,58.8,3809.5,52.6894,52.6894,52.5107,52.5107,3809.5
2020-10-29 13:35:00,58.8,58.9,58.8,58.9,6169.5,52.5107,52.6001,52.5107,52.6001,6169.5
2020-10-29 13:40:00,58.9,58.9,58.6,58.6,5599.3,52.6001,52.6001,52.3321,52.3321,5599.3
2020-10-29 13:45:00,58.6,58.6,58.5,58.6,5815.3,52.3321,52.3321,52.2428,52.3321,5815.3
2020-10-29 13:50:00,58.5,58.6,58.3,58.3,5023.2,52.2428,52.3321,52.0642,52.0642,5023.2
2020-10-29 13:55:00,58.3,58.3,58.2,58.2,4700.9,52.0642,52.0642,51.9749,51.9749,4700.9
2020-10-29 14:00:00,58.1,58.1,57.8,57.9,14716.4,51.8856,51.8856,51.6177,51.707,14716.4
2020-10-29 14:05:00,57.8,57.8,57.7,57.7,3360.3,51.6177,51.6177,51.5284,51.5284,3360.3
2020-10-29 14:10:00,57.7,57.8,57.6,57.8,8924.0,51.5284,51.6177,51.4391,51.6177,8924.0
2020-10-29 14:15:00,57.7,57.7,57.4,57.4,9309.5,51.5284,51.5284,51.2605,51.2605,9309.5
2020-10-29 14:20:00,57.4,57.5,57.4,57.4,1831.8,51.2605,51.3498,51.2605,51.2605,1831.8
2020-10-29 14:25:00,57.4,57.4,57.2,57.3,2880.8,51.2605,51.2605,51.0819,51.1712,2880.8
2020-10-29 14:30:00,57.3,57.4,57.2,57.2,8575.4,51.1712,51.2605,51.0819,51.0819,8575.4
2020-10-29 14:35:00,57.2,57.6,57.2,57.6,11638.4,51.0819,51.4391,51.0819,51.4391,11638.4
2020-10-29 14:40:00,57.6,57.6,57.5,57.6,2960.3,51.4391,51.4391,51.3498,51.4391,2960.3
2020-10-29 14:45:00,57.7,57.9,57.7,57.9,1254.4,51.5284,51.707,51.5284,51.707,1254.4
2020-10-29 14:50:00,58.0,58.0,57.9,57.9,4901.7,51.7963,51.7963,51.707,51.707,4901.7
2020-10-29 14:55:00,57.8,57.9,57.7,57.9,1666.6,51.6177,51.707,51.5284,51.707,1666.6
2020-10-29 15:00:00,57.8,57.9,57.6,57.6,13012.5,51.6177,51.707,51.4391,51.4391,13012.5
2020-10-29 15:05:00,57.7,57.9,57.6,57.9,499.5,51.5284,51.707,51.4391,51.707,499.5
2020-10-29 15:10:00,57.9,58.1,57.9,58.1,11166.8,51.707,51.8856,51.707,51.8856,11166.8
2020-10-29 15:15:00,58.1,58.4,58.1,58.2,8939.9,51.8856,52.1535,51.8856,51.9749,8939.9
2020-10-29 15:20:00,58.0,58.0,57.9,58.0,1448.0,51.7963,51.7963,51.707,51.7963,1448.0
2020-10-29 15:25:00,58.0,58.0,57.8,58.0,3124.6,51.7963,51.7963,51.6177,51.7963,3124.6
2020-10-29 15:30:00,57.8,58.0,57.8,58.0,2860.3,51.6177,51.7963,51.6177,51.7963,2860.3
2020-10-29 15:35:00,58.0,58.2,58.0,58.1,982.4,51.7963,51.9749,51.7963,51.8856,982.4
2020-10-29 15:40:00,58.0,58.2,58.0,58.2,1771.7,51.7963,51.9749,51.7963,51.9749,1771.7
2020-10-29 15:45:00,58.2,58.2,57.7,57.7,4151.0,51.9749,51.9749,51.5284,51.5284,4151.0
2020-10-29 15:50:00,57.7,58.0,57.6,57.9,3037.5,51.5284,51.7963,51.4391,51.707,3037.5
2020-10-29 15:55:00,57.9,59.0,57.9,59.0,27168.2,51.707,52.6894,51.707,52.6894,27168.2
2020-10-30 09:30:00,60.0,60.0,59.2,59.5,43649.9,53.5824,53.5824,52.868,53.1359,43649.9
2020-10-30 09:35:00,59.7,59.7,59.3,59.4,17386.7,53.3145,53.3145,52.9573,53.0466,17386.7
2020-10-30 09:40:00,59.5,60.1,59.5,60.1,14429.2,53.1359,53.6717,53.1359,53.6717,14429.2
2020-10-30 09:45:00,60.1,60.5,60.0,60.5,14563.5,53.6717,54.0289,53.5824,54.0289,14563.5
2020-10-30 09:50:00,60.6,60.6,60.3,60.4,11741.8,54.1182,54.1182,53.8503,53.9396,11741.8
2020-10-30 09:55:00,60.5,60.5,59.9,60.0,10811.1,54.0289,54.0289,53.4931,53.5824,10811.1
2020-10-30 10:00:00,60.1,60.4,60.0,60.2,10663.6,53.6717,53.9396,53.5824,53.761,10663.6
2020-10-30 10:05:00,60.1,60.1,59.9,60.0,8261.5,53.6717,53.6717,53.4931,53.5824,8261.5
2020-10-30 10:10:00,60.1,60.5,60.0,60.5,7770.9,53.6717,54.0289,53.5824,54.0289,7770.9
2020-10-30 10:15:00,60.5,60.8,60.4,60.6,70312.6,54.0289,54.2968,53.9396,54.1182,70312.6
2020-10-30 10:20:00,60.6,61.0,60.6,61.0,8658.5,54.1182,54.4754,54.1182,54.4754,8658.5
2020-10-30 10:25:00,61.1,61.7,61.1,61.6,7151.9,54.5647,55.1006,54.5647,55.0113,7151.9
2020-10-30 10:30:00,61.5,61.8,61.4,61.6,17933.6,54.922,55.1899,54.8327,55.0113,17933.6
2020-10-30 10:35:00,61.6,61.9,61.5,61.5,17611.3,55.0113,55.2792,54.922,54.922,17611.3
2020-10-30 10:40:00,61.5,62.3,61.5,62.1,12885.1,54.922,55.6364,54.922,55.4578,12885.1
2020-10-30 10:45:00,62.2,62.5,62.0,62.4,15389.5,55.5471,55.815,55.3685,55.7257,15389.5
2020-10-30 10:50:00,62.4,62.5,61.9,62.1,11784.0,55.7257,55.815,55.2792,55.4578,11784.0
2020-10-30 10:55:00,62.0,62.5,61.9,62.5,13815.0,55.3685,55.815,55.2792,55.815,13815.0
2020-10-30 11:00:00,62.5,62.5,61.7,61.8,33035.2,55.815,55.815,55.1006,55.1899,33035.2
2020-10-30 11:05:00,61.8,62.2,61.8,62.2,15652.7,55.1899,55.5471,55.1899,55.5471,15652.7
2020-10-30 11:10:00,62.2,62.2,61.5,61.5,19928.3,55.5471,55.5471,54.922,54.922,19928.3
2020-10-30 11:15:00,61.5,61.9,61.5,61.9,5142.9,54.922,55.2792,54.922,55.2792,5142.9
2020-10-30 11:20:00,62.0,62.0,61.7,61.8,1203.5,55.3685,55.3685,55.1006,55.1899,1203.5
2020-10-30 11:25:00,61.7,62.1,61.7,62.0,5420.0,55.1006,55.4578,55.1006,55.3685,5420.0
2020-10-30 11:30:00,62.1,62.2,62.1,62.2,1685.8,55.4578,55.5471,55.4578,55.5471,1685.8
2020-10-30 11:35:00,62.1,62.2,62.0,62.1,2565.2,55.4578,55.5471,55.3685,55.4578,2565.2
2020-10-30 11:40:00,62.2,62.4,62.2,62.3,3781.7,55.5471,55.7257,55.5471,55.6364,3781.7
2020-10-30 11:45:00,62.2,62.3,61.9,61.9,7304.6,55.5471,55.6364,55.2792,55.2792,7304.6
2020-10-30 11:50:00,61.8,61.9,61.7,61.7,3593.3,55.1899,55.2792,55.1006,55.1006,3593.3
2020-10-30 11:55:00,61.9,61.9,61.8,61.8,5135.4,55.2792,55.2792,55.1899,55.1899,5135.4
2020-10-30 12:00:00,61.8,61.9,61.4,61.4,9453.5,55.1899,55.2792,54.8327,54.8327,9453.5
2020-10-30 12:05:00,61.3,61.4,61.2,61.4,8138.1,54.7433,54.8327,54.654,54.8327,8138.1
2020-10-30 12:10:00,61.4,61.5,61.3,61.4,3137.4,54.8327,54.922,54.7433,54.8327,3137.4
2020-10-30 12:15:00,61.3,61.3,61.0,61.0,2116.8,54.7433,54.7433,54.4754,54.4754,2116.8
2020-10-30 12:20:00,60.9,61.0,60.9,61.0,6540.0,54.3861,54.4754,54.3861,54.4754,6540.0
2020-10-30 12:25:00,61.0,61.0,60.8,60.9,13589.6,54.4754,54.4754,54.2968,54.3861,13589.6
2020-10-30 12:30:00,60.9,61.2,60.9,61.2,3321.8,54.3861,54.654,54.3861,54.654,3321.8
2020-10-30 12:35:00,61.2,61.5,61.2,61.4,8162.2,54.654,54.922,54.654,54.8327,8162.2
2020-10-30 12:40:00,61.4,61.5,61.4,61.5,5819.6,54.8327,54.922,54.8327,54.922,5819.6
2020-10-30 12:45:00,61.5,61.6,61.4,61.4,6770.0,54.922,55.0113,54.8327,54.8327,6770.0
2020-10-30 12:50:00,61.4,61.5,61.4,61.5,10245.0,54.8327,54.922,54.8327,54.922,10245.0
2020-10-30 12:55:00,61.5,61.7,61.5,61.7,2483.5,54.922,55.1006,54.922,55.1006,2483.5
2020-10-30 13:00:00,61.7,61.8,61.5,61.6,2436.2,55.1006,55.1899,54.922,55.0113,2436.2
2020-10-30 13:05:00,61.7,61.9,61.7,61.9,1974.6,55.1006,55.2792,55.1006,55.2792,1974.6
2020-10-30 13:10:00,61.9,62.0,61.9,62.0,15119.8,55.2792,55.3685,55.2792,55.3685,15119.8
2020-10-30 13:15:00,62.0,62.1,61.9,62.0,13190.1,55.3685,55.4578,55.2792,55.3685,13190.1
2020-10-30 13:20:00,62.1,62.1,61.9,62.0,3520.0,55.4578,55.4578,55.2792,55.3685,3520.0
2020-10-30 13:25:00,62.0,62.1,61.8,61.8,7258.8,55.3685,55.4578,55.1899,55.1899,7258.8
2020-10-30 13:30:00,61.8,62.1,61.8,62.1,5701.1,55.1899,55.4578,55.1899,55.4578,5701.1
2020-10-30 13:35:00,62.1,62.6,62.1,62.2,19362.4,55.4578,55.9043,55.4578,55.5471,19362.4
2020-10-30 13:40:00,62.3,62.3,62.2,62.2,6064.0,55.6364,55.6364,55.5471,55.5471,6064.0
2020-10-30 13:45:00,62.2,62.4,62.1,62.1,13162.2,55.5471,55.7257,55.4578,55.4578,13162.2
2020-10-30 13:50:00,62.0,62.2,62.0,62.2,10814.9,55.3685,55.5471,55.3685,55.5471,10814.9
2020-10-30 13:55:00,62.1,62.1,61.9,62.0,18790.2,55.4578,55.4578,55.2792,55.3685,18790.2
2020-10-30 14:00:00,62.0,62.1,61.9,61.9,3742.0,55.3685,55.4578,55.2792,55.2792,3742.0
2020-10-30 14:05:00,61.8,61.8,61.4,61.4,8260.2,55.1899,55.1899,54.8327,54.8327,8260.2
2020-10-30 14:10:00,61.4,61.8,61.4,61.8,6178.0,54.8327,55.1899,54.8327,55.1899,6178.0
2020-10-30 14:15:00,61.8,61.8,61.7,61.7,9090.7,55.1899,55.1899,55.1006,55.1006,9090.7
2020-10-30 14:20:00,61.7,62.0,61.6,62.0,8165.6,55.1006,55.3685,55.0113,55.3685,8165.6
2020-10-30 14:25:00,62.0,62.3,62.0,62.3,15892.1,55.3685,55.6364,55.3685,55.6364,15892.1
2020-10-30 14:30:00,62.4,62.6,62.4,62.5,6921.7,55.7257,55.9043,55.7257,55.815,6921.7
2020-10-30 14:35:00,62.5,62.7,62.3,62.4,13384.3,55.815,55.9936,55.6364,55.7257,13384.3
2020-10-30 14:40:00,62.4,62.8,62.4,62.8,3831.9,55.7257,56.0829,55.7257,56.0829,3831.9
2020-10-30 14:45:00,62.8,62.9,62.3,62.3,13593.2,56.0829,56.1722,55.6364,55.6364,13593.2
2020-10-30 14:50:00,62.4,62.4,62.3,62.4,1474.4,55.7257,55.7257,55.6364,55.7257,1474.4
2020-10-30 14:55:00,62.4,62.4,62.1,62.4,8030.1,55.7257,55.7257,55.4578,55.7257,8030.1
2020-10-30 15:00:00,62.4,62.5,62.3,62.3,3809.1,55.7257,55.815,55.6364,55.6364,3809.1
2020-10-30 15:05:00,62.3,62.6,62.3,62.6,8543.0,55.6364,55.9043,55.6364,55.9043,8543.0
2020-10-30 15:10:00,62.6,62.6,62.1,62.1,15328.3,55.9043,55.9043,55.4578,55.4578,15328.3
2020-10-30 15:15:00,62.1,62.2,62.0,62.1,8006.2,55.4578,55.5471,55.3685,55.4578,8006.2
2020-10-30 15:20:00,62.1,62.1,61.9,62.0,3512.2,55.4578,55.4578,55.2792,55.3685,3512.2
2020-10-30 15:25:00,61.9,62.2,61.9,62.2,3740.9,55.2792,55.5471,55.2792,55.5471,3740.9
2020-10-30 15:30:00,62.3,62.5,62.2,62.5,16024.1,55.6364,55.815,55.5471,55.815,16024.1
2020-10-30 15:35:00,62.6,62.7,62.4,62.4,4512.4,55.9043,55.9936,55.7257,55.7257,4512.4
2020-10-30 15:40:00,62.3,62.4,61.8,61.8,5975.2,55.6364,55.7257,55.1899,55.1899,5975.2
2020-10-30 15:45:00,61.8,62.2,61.6,62.1,9412.7,55.1899,55.5471,55.0113,55.4578,9412.7
2020-10-30 15:50:00,62.1,62.1,61.7,61.8,16748.3,55.4578,55.4578,55.1006,55.1899,16748.3
2020-10-30 15:55:00,61.9,61.9,60.8,60.8,21934.5,55.2792,55.2792,54.2968,54.2968,21934.5
2020-11-02 09:30:00,58.9,59.1,58.7,59.0,43497.6,52.6001,52.7787,52.4214,52.6894,43497.6
2020-11-02 09:35:00,58.9,59.0,58.8,59.0,6618.6,52.6001,52.6894,52.5107,52.6894,6618.6
2020-11-02 09:40:00,59.0,59.4,59.0,59.4,6762.5,52.6894,53.0466,52.6894,53.0466,6762.5
2020-11-02 09:45:00,59.3,59.4,58.9,58.9,11640.4,52.9573,53.0466,52.6001,52.6001,11640.4
2020-11-02 09:50:00,58.9,58.9,58.4,58.5,4738.1,52.6001,52.6001,52.1535,52.2428,4738.1
2020-11-02 09:55:00,58.5,58.6,58.3,58.3,4038.7,52.2428,52.3321,52.0642,52.0642,4038.7
2020-11-02 10:00:00,58.3,58.3,58.0,58.1,11958.0,52.0642,52.0642,51.7963,51.8856,11958.0
2020-11-02 10:05:00,58.2,58.4,58.2,58.4,2979.3,51.9749,52.1535,51.9749,52.1535,2979.3
2020-11-02 10:10:00,58.3,58.4,58.2,58.2,8379.0,52.0642,52.1535,51.9749,51.9749,8379.0
2020-11-02 10:15:00,58.1,58.2,57.7,57.7,12330.0,51.8856,51.9749,51.5284,51.5284,12330.0
2020-11-02 10:20:00,57.7,57.9,57.7,57.9,6229.3,51.5284,51.707,51.5284,51.707,6229.3
2020-11-02 10:25:00,57.8,58.0,57.8,58.0,6787.1,51.6177,51.7963,51.6177,51.7963,6787.1
2020-11-02 10:30:00,58.0,58.3,58.0,58.3,6360.1,51.7963,52.0642,51.7963,52.0642,6360.1
2020-11-02 10:35:00,58.3,58.6,58.3,58.6,2667.9,52.0642,52.3321,52.0642,52.3321,2667.9
2020-11-02 10:40:00,58.6,58.7,58.6,58.7,1702.9,52.3321,52.4214,52.3321,52.4214,1702.9
2020-11-02 10:45:00,58.7,58.7,58.6,58.6,2468.2,52.4214,52.4214,52.3321,52.3321,2468.2
2020-11-02 10:50:00,58.6,58.8,58.5,58.7,5242.6,52.3321,52.5107,52.2428,52.4214,5242.6
2020-11-02 10:55:00,58.6,58.8,58.6,58.7,1057.7,52.3321,52.5107,52.3321,52.4214,1057.7
2020-11-02 11:00:00,58.8,58.8,58.6,58.6,1435.0,52.5107,52.5107,52.3321,52.3321,1435.0
2020-11-02 11:05:00,58.8,58.8,58.6,58.7,892.4,52.5107,52.5107,52.3321,52.4214,892.4
2020-11-02 11:10:00,58.6,58.9,58.6,58.7,2715.4,52.3321,52.6001,52.3321,52.4214,2715.4
2020-11-02 11:15:00,58.8,59.0,58.8,59.0,1881.8,52.5107,52.6894,52.5107,52.6894,1881.8
2020-11-02 11:20:00,59.0,59.1,59.0,59.0,5775.6,52.6894,52.7787,52.6894,52.6894,5775.6
2020-11-02 11:25:00,59.0,59.0,58.7,58.8,3919.0,52.6894,52.6894,52.4214,52.5107,3919.0
2020-11-02 11:30:00,58.7,58.8,58.7,58.7,2266.9,52.4214,52.5107,52.4214,52.4214,2266.9
2020-11-02 11:35:00,58.8,58.9,58.8,58.9,279.7,52.5107,52.6001,52.5107,52.6001,279.7
2020-11-02 11:40:00,58.8,58.8,58.4,58.4,4815.0,52.5107,52.5107,52.1535,52.1535,4815.0
2020-11-02 11:45:00,58.4,58.4,58.4,58.4,1645.8,52.1535,52.1535,52.1535,52.1535,1645.8
2020-11-02 11:50:00,58.4,58.4,58.4,58.4,3721.8,52.1535,52.1535,52.1535,52.1535,3721.8
2020-11-02 11:55:00,58.4,58.5,58.4,58.5,1540.0,52.1535,52.2428,52.1535,52.2428,1540.0
2020-11-02 12:00:00,58.6,58.7,58.6,58.7,3080.0,52.3321,52.4214,52.3321,52.4214,3080.0
2020-11-02 12:05:00,58.7,58.7,58.5,58.6,1050.0,52.4214,52.4214,52.2428,52.3321,1050.0
2020-11-02 12:10:00,58.5,58.8,58.5,58.7,2183.0,52.2428,52.5107,52.2428,52.4214,2183.0
2020-11-02 12:15:00,58.7,58.7,58.6,58.6,2268.9,52.4214,52.4214,52.3321,52.3321,2268.9
2020-11-02 12:20:00,58.8,58.9,58.7,58.7,1043.9,52.5107,52.6001,52.4214,52.4214,1043.9
2020-11-02 12:25:00,58.7,58.7,58.5,58.5,1043.1,52.4214,52.4214,52.2428,52.2428,1043.1
2020-11-02 12:30:00,58.5,58.7,58.5,58.7,3508.6,52.2428,52.4214,52.2428,52.4214,3508.6
2020-11-02 12:35:00,58.7,59.1,58.7,59.0,8829.2,52.4214,52.7787,52.4214,52.6894,8829.2
2020-11-02 12:40:00,59.1,59.3,59.1,59.3,1534.3,52.7787,52.9573,52.7787,52.9573,1534.3
2020-11-02 12:45:00,59.3,59.5,59.3,59.5,5427.1,52.9573,53.1359,52.9573,53.1359,5427.1
2020-11-02 12:50:00,59.5,59.5,59.3,59.4,3185.0,53.1359,53.1359,52.9573,53.0466,3185.0
2020-11-02 12:55:00,59.4,59.4,59.3,59.3,2470.0,53.0466,53.0466,52.9573,52.9573,2470.0
2020-11-02 13:00:00,59.4,59.6,59.4,59.5,7309.5,53.0466,53.2252,53.0466,53.1359,7309.5
2020-11-02 13:05:00,59.6,59.8,59.6,59.7,4770.3,53.2252,53.4038,53.2252,53.3145,4770.3
2020-11-02 13:10:00,59.7,59.8,59.7,59.8,5512.4,53.3145,53.4038,53.3145,53.4038,5512.4
2020-11-02 13:15:00,59.9,60.1,59.8,60.1,3066.8,53.4931,53.6717,53.4038,53.6717,3066.8
2020-11-02 13:20:00,60.1,60.2,59.9,59.9,5990.4,53.6717,53.761,53.4931,53.4931,5990.4
2020-11-02 13:25:00,60.0,60.1,59.9,59.9,4939.0,53.5824,53.6717,53.4931,53.4931,4939.0
2020-11-02 13:30:00,59.9,59.9,59.8,59.8,3941.4,53.4931,53.4931,53.4038,53.4038,3941.4
2020-11-02 13:35:00,59.8,60.0,59.8,60.0,1953.2,53.4038,53.5824,53.4038,53.5824,1953.2
2020-11-02 13:40:00,59.9,59.9,59.8,59.8,587.2,53.4931,53.4931,53.4038,53.4038,587.2
2020-11-02 13:45:00,59.8,59.9,59.8,59.9,3737.5,53.4038,53.4931,53.4038,53.4931,3737.5
2020-11-02 13:50:00,60.0,60.3,60.0,60.3,1872.3,53.5824,53.8503,53.5824,53.8503,1872.3
2020-11-02 13:55:00,60.3,60.4,60.3,60.4,4001.8,53.8503,53.9396,53.8503,53.9396,4001.8
2020-11-02 14:00:00,60.4,60.4,60.1,60.1,3962.3,53.9396,53.9396,53.6717,53.6717,3962.3
2020-11-02 14:05:00,60.1,60.1,60.1,60.1,737.8,53.6717,53.6717,53.6717,53.6717,737.8
2020-11-02 14:10:00,60.1,60.1,59.9,60.0,7478.7,53.6717,53.6717,53.4931,53.5824,7478.7
2020-11-02 14:15:00,60.1,60.2,60.1,60.1,6096.3,53.6717,53.761,53.6717,53.6717,6096.3
2020-11-02 14:20:00,60.1,60.1,59.5,59.5,10114.5,53.6717,53.6717,53.1359,53.1359,10114.5
2020-11-02 14:25:00,59.5,59.6,59.5,59.5,920.0,53.1359,53.2252,53.1359,53.1359,920.0
2020-11-02 14:30:00,59.4,59.6,59.3,59.6,1215.0,53.0466,53.2252,52.9573,53.2252,1215.0
2020-11-02 14:35:00,59.5,59.5,59.3,59.3,5092.1,53.1359,53.1359,52.9573,52.9573,5092.1
2020-11-02 14:40:00,59.4,59.4,59.3,59.3,1856.4,53.0466,53.0466,52.9573,52.9573,1856.4
2020-11-02 14:45:00,59.3,59.3,58.9,59.2,9048.0,52.9573,52.9573,52.6001,52.868,9048.0
2020-11-02 14:50:00,59.1,59.3,59.1,59.3,5390.0,52.7787,52.9573,52.7787,52.9573,5390.0
2020-11-02 14:55:00,59.3,59.5,59.3,59.3,4325.0,52.9573,53.1359,52.9573,52.9573,4325.0
2020-11-02 15:00:00,59.2,59.2,58.9,59.1,3519.0,52.868,52.868,52.6001,52.7787,3519.0
2020-11-02 15:05:00,59.2,59.2,59.2,59.2,1419.9,52.868,52.868,52.868,52.868,1419.9
2020-11-02 15:10:00,59.1,59.2,59.1,59.2,1403.4,52.7787,52.868,52.7787,52.868,1403.4
2020-11-02 15:15:00,59.0,59.0,58.8,58.8,5531.3,52.6894,52.6894,52.5107,52.5107,5531.3
2020-11-02 15:20:00,58.8,58.8,58.8,58.8,2978.6,52.5107,52.5107,52.5107,52.5107,2978.6
2020-11-02 15:25:00,58.9,59.0,58.8,59.0,2839.2,52.6001,52.6894,52.5107,52.6894,2839.2
2020-11-02 15:30:00,58.9,59.2,58.7,59.2,2850.1,52.6001,52.868,52.4214,52.868,2850.1
2020-11-02 15:35:00,59.2,59.4,59.2,59.3,2998.0,52.868,53.0466,52.868,52.9573,2998.0
2020-11-02 15:40:00,59.4,59.6,59.3,59.6,5057.4,53.0466,53.2252,52.9573,53.2252,5057.4
2020-11-02 15:45:00,59.6,59.6,59.2,59.3,16407.6,53.2252,53.2252,52.868,52.9573,16407.6
2020-11-02 15:50:00,59.3,59.5,59.1,59.1,15712.2,52.9573,53.1359,52.7787,52.7787,15712.2
2020-11-02 15:55:00,59.1,59.2,58.8,58.8,19740.9,52.7787,52.868,52.5107,52.5107,19740.9
2020-11-03 09:30:00,56.9,57.2,56.9,57.1,16787.8,50.814,51.0819,50.814,50.9926,16787.8
2020-11-03 09:35:00,57.1,57.2,56.8,56.9,9419.1,50.9926,51.0819,50.7247,50.814,9419.1
2020-11-03 09:40:00,57.0,57.0,56.7,56.8,3449.2,50.9033,50.9033,50.6354,50.7247,3449.2
2020-11-03 09:45:00,56.7,56.7,56.4,56.4,12974.5,50.6354,50.6354,50.3675,50.3675,12974.5
2020-11-03 09:50:00,56.4,56.4,56.0,56.0,8265.2,50.3675,50.3675,50.0102,50.0102,8265.2
2020-11-03 09:55:00,56.0,56.1,55.9,55.9,2180.0,50.0102,50.0995,49.9209,49.9209,2180.0
2020-11-03 10:00:00,56.0,56.1,55.5,55.6,7940.8,50.0102,50.0995,49.5637,49.653,7940.8
2020-11-03 10:05:00,55.5,55.6,55.3,55.5,5485.9,49.5637,49.653,49.3851,49.5637,5485.9
2020-11-03 10:10:00,55.6,55.7,55.5,55.5,24456.5,49.653,49.7423,49.5637,49.5637,24456.5
2020-11-03 10:15:00,55.4,55.4,54.8,54.8,14251.0,49.4744,49.4744,48.9386,48.9386,14251.0
2020-11-03 10:20:00,54.8,54.8,54.7,54.7,28668.9,48.9386,48.9386,48.8493,48.8493,28668.9
2020-11-03 10:25:00,54.7,55.0,54.7,55.0,6110.6,48.8493,49.1172,48.8493,49.1172,6110.6
2020-11-03 10:30:00,54.9,55.1,54.9,55.1,8296.8,49.0279,49.2065,49.0279,49.2065,8296.8
2020-11-03 10:35:00,55.2,55.3,55.1,55.1,1210.0,49.2958,49.3851,49.2065,49.2065,1210.0
2020-11-03 10:40:00,55.1,55.2,55.0,55.2,4845.5,49.2065,49.2958,49.1172,49.2958,4845.5
2020-11-03 10:45:00,55.2,55.2,55.0,55.0,5726.1,49.2958,49.2958,49.1172,49.1172,5726.1
2020-11-03 10:50:00,54.9,55.0,54.9,55.0,2842.6,49.0279,49.1172,49.0279,49.1172,2842.6
2020-11-03 10:55:00,55.0,55.0,54.7,54.7,1514.2,49.1172,49.1172,48.8493,48.8493,1514.2
2020-11-03 11:00:00,54.7,54.9,54.6,54.8,5457.9,48.8493,49.0279,48.76,48.9386,5457.9
2020-11-03 11:05:00,54.8,54.9,54.8,54.9,7309.6,48.9386,49.0279,48.9386,49.0279,7309.6
2020-11-03 11:10:00,54.8,54.9,54.8,54.8,3509.6,48.9386,49.0279,48.9386,48.9386,3509.6
2020-11-03 11:15:00,54.8,54.9,54.7,54.8,3151.5,48.9386,49.0279,48.8493,48.9386,3151.5
2020-11-03 11:20:00,54.8,54.8,54.7,54.7,33559.1,48.9386,48.9386,48.8493,48.8493,33559.1
2020-11-03 11:25:00,54.7,54.8,54.7,54.8,2652.5,48.8493,48.9386,48.8493,48.9386,2652.5
2020-11-03 11:30:00,54.9,54.9,54.7,54.7,576.1,49.0279,49.0279,48.8493,48.8493,576.1
2020-11-03 11:35:00,54.7,54.7,54.5,54.5,24316.2,48.8493,48.8493,48.6707,48.6707,24316.2
2020-11-03 11:40:00,54.6,54.7,54.6,54.7,11924.1,48.76,48.8493,48.76,48.8493,11924.1
2020-11-03 11:45:00,54.7,54.8,54.7,54.8,8807.0,48.8493,48.9386,48.8493,48.9386,8807.0
2020-11-03 11:50:00,54.8,55.1,54.8,55.1,12243.4,48.9386,49.2065,48.9386,49.2065,12243.4
2020-11-03 11:55:00,55.1,55.2,55.1,55.2,14154.4,49.2065,49.2958,49.2065,49.2958,14154.4
2020-11-03 12:00:00,55.1,55.3,55.0,55.3,9173.1,49.2065,49.3851,49.1172,49.3851,9173.1
2020-11-03 12:05:00,55.3,55.4,55.3,55.3,3186.0,49.3851,49.4744,49.3851,49.3851,3186.0
2020-11-03 12:10:00,55.3,55.3,55.2,55.2,1117.6,49.3851,49.3851,49.2958,49.2958,1117.6
2020-11-03 12:15:00,55.2,55.3,55.2,55.3,8850.0,49.2958,49.3851,49.2958,49.3851,8850.0
2020-11-03 12:20:00,55.2,55.2,55.2,55.2,20.0,49.2958,49.2958,49.2958,49.2958,20.0
2020-11-03 12:25:00,55.2,55.2,55.2,55.2,1520.0,49.2958,49.2958,49.2958,49.2958,1520.0
2020-11-03 12:30:00,55.1,55.1,55.1,55.1,4038.0,49.2065,49.2065,49.2065,49.2065,4038.0
2020-11-03 12:35:00,55.1,55.2,55.1,55.2,5285.8,49.2065,49.2958,49.2065,49.2958,5285.8
2020-11-03 12:40:00,55.1,55.2,55.1,55.2,5201.0,49.2065,49.2958,49.2065,49.2958,5201.0
2020-11-03 12:45:00,55.3,55.3,55.3,55.3,9147.4,49.3851,49.3851,49.3851,49.3851,9147.4
2020-11-03 12:50:00,55.2,55.4,55.2,55.4,4648.4,49.2958,49.4744,49.2958,49.4744,4648.4
2020-11-03 12:55:00,55.5,55.6,55.5,55.6,5016.4,49.5637,49.653,49.5637,49.653,5016.4
2020-11-03 13:00:00,55.5,55.5,55.4,55.4,3792.0,49.5637,49.5637,49.4744,49.4744,3792.0
2020-11-03 13:05:00,55.5,55.5,55.4,55.4,2486.8,49.5637,49.5637,49.4744,49.4744,2486.8
2020-11-03 13:10:00,55.4,55.5,55.4,55.5,1294.4,49.4744,49.5637,49.4744,49.5637,1294.4
2020-11-03 13:15:00,55.5,55.5,55.5,55.5,5015.8,49.5637,49.5637,49.5637,49.5637,5015.8
2020-11-03 13:20:00,55.6,55.6,55.5,55.5,1053.1,49.653,49.653,49.5637,49.5637,1053.1
2020-11-03 13:25:00,55.6,55.6,55.6,55.6,2380.2,49.653,49.653,49.653,49.653,2380.2
2020-11-03 13:30:00,55.5,55.5,55.5,55.5,2735.0,49.5637,49.5637,49.5637,49.5637,2735.0
2020-11-03 13:35:00,55.5,55.7,55.5,55.6,2849.7,49.5637,49.7423,49.5637,49.653,2849.7
2020-11-03 13:40:00,55.7,55.7,55.6,55.6,4905.3,49.7423,49.7423,49.653,49.653,4905.3
2020-11-03 13:45:00,55.6,55.9,55.6,55.9,2547.8,49.653,49.9209,49.653,49.9209,2547.8
2020-11-03 13:50:00,55.9,56.1,55.8,56.1,14599.0,49.9209,50.0995,49.8316,50.0995,14599.0
2020-11-03 13:55:00,56.1,56.3,56.1,56.2,4240.0,50.0995,50.2781,50.0995,50.1888,4240.0
2020-11-03 14:00:00,56.2,56.2,56.0,56.0,7791.1,50.1888,50.1888,50.0102,50.0102,7791.1
2020-11-03 14:05:00,56.1,56.1,55.9,56.0,1369.6,50.0995,50.0995,49.9209,50.0102,1369.6
2020-11-03 14:10:00,56.0,56.0,55.6,55.6,1226.8,50.0102,50.0102,49.653,49.653,1226.8
2020-11-03 14:15:00,55.7,55.8,55.7,55.7,6418.3,49.7423,49.8316,49.7423,49.7423,6418.3
2020-11-03 14:20:00,55.8,55.8,55.7,55.8,775.0,49.8316,49.8316,49.7423,49.8316,775.0
2020-11-03 14:25:00,55.8,55.9,55.8,55.9,70.0,49.8316,49.9209,49.8316,49.9209,70.0
2020-11-03 14:30:00,55.9,55.9,55.5,55.5,9257.4,49.9209,49.9209,49.5637,49.5637,9257.4
2020-11-03 14:35:00,55.5,55.5,55.5,55.5,2176.0,49.5637,49.5637,49.5637,49.5637,2176.0
2020-11-03 14:40:00,55.5,55.5,55.4,55.4,1127.0,49.5637,49.5637,49.4744,49.4744,1127.0
2020-11-03 14:45:00,55.5,55.5,55.4,55.4,4716.9,49.5637,49.5637,49.4744,49.4744,4716.9
2020-11-03 14:50:00,55.4,55.5,55.4,55.4,696.5,49.4744,49.5637,49.4744,49.4744,696.5
2020-11-03 14:55:00,55.5,55.5,55.5,55.5,9911.2,49.5637,49.5637,49.5637,49.5637,9911.2
2020-11-03 15:00:00,55.5,55.8,55.5,55.8,9743.3,49.5637,49.8316,49.5637,49.8316,9743.3
2020-11-03 15:05:00,55.8,55.9,55.8,55.9,1197.0,49.8316,49.9209,49.8316,49.9209,1197.0
2020-11-03 15:10:00,55.9,55.9,55.8,55.8,5163.7,49.9209,49.9209,49.8316,49.8316,5163.7
2020-11-03 15:15:00,55.8,55.8,55.7,55.7,242.6,49.8316,49.8316,49.7423,49.7423,242.6
2020-11-03 15:20:00,55.7,55.9,55.7,55.9,5815.4,49.7423,49.9209,49.7423,49.9209,5815.4
2020-11-03 15:25:00,55.8,55.8,55.5,55.5,5599.2,49.8316,49.8316,49.5637,49.5637,5599.2
2020-11-03 15:30:00,55.5,55.5,55.1,55.1,16959.3,49.5637,49.5637,49.2065,49.2065,16959.3
2020-11-03 15:35:00,55.1,55.2,55.1,55.1,3162.0,49.2065,49.2958,49.2065,49.2065,3162.0
2020-11-03 15:40:00,55.0,55.1,54.7,55.1,21924.9,49.1172,49.2065,48.8493,49.2065,21924.9
2020-11-03 15:45:00,55.0,55.0,54.9,54.9,8994.8,49.1172,49.1172,49.0279,49.0279,8994.8
2020-11-03 15:50:00,54.9,55.1,54.7,54.7,7422.5,49.0279,49.2065,48.8493,48.8493,7422.5
2020-11-03 15:55:00,54.7,55.7,54.7,55.6,26403.2,48.8493,49.7423,48.8493,49.653,26403.2
2020-11-04 09:30:00,53.5,53.5,52.7,53.0,191421.1,47.7776,47.7776,47.0632,47.3311,191421.1
2020-11-04 09:35:00,52.9,53.8,52.9,53.7,51659.8,47.2418,48.0455,47.2418,47.9562,51659.8
2020-11-04 09:40:00,53.7,53.7,53.2,53.2,25154.0,47.9562,47.9562,47.5097,47.5097,25154.0
2020-11-04 09:45:00,53.2,53.5,52.9,53.1,14422.4,47.5097,47.7776,47.2418,47.4204,14422.4
2020-11-04 09:50:00,53.1,53.4,53.0,53.4,7743.1,47.4204,47.6883,47.3311,47.6883,7743.1
2020-11-04 09:55:00,53.2,53.2,52.5,52.5,20603.3,47.5097,47.5097,46.8846,46.8846,20603.3
2020-11-04 10:00:00,52.4,52.5,51.9,51.9,32333.3,46.7953,46.8846,46.3488,46.3488,32333.3
2020-11-04 10:05:00,51.9,51.9,51.5,51.7,22414.4,46.3488,46.3488,45.9916,46.1702,22414.4
2020-11-04 10:10:00,51.7,51.8,51.4,51.5,12344.3,46.1702,46.2595,45.9023,45.9916,12344.3
2020-11-04 10:15:00,51.4,51.5,50.9,51.1,10454.5,45.9023,45.9916,45.4557,45.6343,10454.5
2020-11-04 10:20:00,51.0,51.0,50.5,50.7,9831.6,45.545,45.545,45.0985,45.2771,9831.6
2020-11-04 10:25:00,50.8,51.1,50.8,51.1,20844.1,45.3664,45.6343,45.3664,45.6343,20844.1
2020-11-04 10:30:00,51.1,51.2,51.1,51.2,13234.4,45.6343,45.7236,45.6343,45.7236,13234.4
2020-11-04 10:35:00,51.2,51.6,51.2,51.6,6998.0,45.7236,46.0809,45.7236,46.0809,6998.0
2020-11-04 10:40:00,51.6,51.6,51.4,51.5,10855.5,46.0809,46.0809,45.9023,45.9916,10855.5
2020-11-04 10:45:00,51.4,51.4,51.2,51.3,15956.6,45.9023,45.9023,45.7236,45.8129,15956.6
2020-11-04 10:50:00,51.3,51.3,50.9,50.9,8424.6,45.8129,45.8129,45.4557,45.4557,8424.6
2020-11-04 10:55:00,50.9,51.0,50.8,50.8,6861.5,45.4557,45.545,45.3664,45.3664,6861.5
2020-11-04 11:00:00,50.8,51.0,50.7,50.9,8370.8,45.3664,45.545,45.2771,45.4557,8370.8
2020-11-04 11:05:00,51.0,51.1,50.9,51.1,4403.5,45.545,45.6343,45.4557,45.6343,4403.5
2020-11-04 11:10:00,51.2,51.3,51.2,51.3,6018.0,45.7236,45.8129,45.7236,45.8129,6018.0
2020-11-04 11:15:00,51.3,51.4,51.2,51.2,4285.0,45.8129,45.9023,45.7236,45.7236,4285.0
2020-11-04 11:20:00,51.2,51.3,51.0,51.0,6949.1,45.7236,45.8129,45.545,45.545,6949.1
2020-11-04 11:25:00,50.9,51.1,50.9,50.9,1138.8,45.4557,45.6343,45.4557,45.4557,1138.8
2020-11-04 11:30:00,50.9,50.9,50.6,50.8,9402.6,45.4557,45.4557,45.1878,45.3664,9402.6
2020-11-04 11:35:00,50.7,50.7,50.6,50.7,14571.5,45.2771,45.2771,45.1878,45.2771,14571.5
2020-11-04 11:40:00,50.7,50.8,50.6,50.8,17404.9,45.2771,45.3664,45.1878,45.3664,17404.9
2020-11-04 11:45:00,50.8,50.8,50.6,50.8,1739.9,45.3664,45.3664,45.1878,45.3664,1739.9
2020-11-04 11:50:00,50.7,50.8,50.7,50.7,6117.2,45.2771,45.3664,45.2771,45.2771,6117.2
2020-11-04 11:55:00,50.6,50.6,50.3,50.3,19568.5,45.1878,45.1878,44.9199,44.9199,19568.5
2020-11-04 12:00:00,50.4,50.4,50.2,50.2,10007.1,45.0092,45.0092,44.8306,44.8306,10007.1
2020-11-04 12:05:00,50.2,50.4,50.2,50.4,2230.0,44.8306,45.0092,44.8306,45.0092,2230.0
2020-11-04 12:10:00,50.5,50.5,50.4,50.4,4960.0,45.0985,45.0985,45.0092,45.0092,4960.0
2020-11-04 12:15:00,50.3,50.4,50.1,50.2,3363.3,44.9199,45.0092,44.7413,44.8306,3363.3
2020-11-04 12:20:00,50.2,50.2,49.9,49.9,11101.2,44.8306,44.8306,44.5627,44.5627,11101.2
2020-11-04 12:25:00,49.9,50.1,49.9,50.0,12677.9,44.5627,44.7413,44.5627,44.652,12677.9
2020-11-04 12:30:00,50.0,50.0,49.9,49.9,10668.2,44.652,44.652,44.5627,44.5627,10668.2
2020-11-04 12:35:00,49.9,50.1,49.9,50.0,4757.7,44.5627,44.7413,44.5627,44.652,4757.7
2020-11-04 12:40:00,49.9,50.1,49.9,49.9,9214.3,44.5627,44.7413,44.5627,44.5627,9214.3
2020-11-04 12:45:00,49.9,50.1,49.9,50.1,1090.3,44.5627,44.7413,44.5627,44.7413,1090.3
2020-11-04 12:50:00,50.1,50.3,50.1,50.3,11295.3,44.7413,44.9199,44.7413,44.9199,11295.3
2020-11-04 12:55:00,50.2,50.3,50.2,50.3,5901.3,44.8306,44.9199,44.8306,44.9199,5901.3
2020-11-04 13:00:00,50.3,50.5,50.3,50.5,1030.0,44.9199,45.0985,44.9199,45.0985,1030.0
2020-11-04 13:05:00,50.4,50.6,50.4,50.5,3528.5,45.0092,45.1878,45.0092,45.0985,3528.5
2020-11-04 13:10:00,50.5,50.5,50.4,50.5,3582.0,45.0985,45.0985,45.0092,45.0985,3582.0
2020-11-04 13:15:00,50.5,50.6,50.5,50.6,7940.7,45.0985,45.1878,45.0985,45.1878,7940.7
2020-11-04 13:20:00,50.7,50.7,50.6,50.6,6831.6,45.2771,45.2771,45.1878,45.1878,6831.6
2020-11-04 13:25:00,50.6,50.7,50.5,50.6,16344.3,45.1878,45.2771,45.0985,45.1878,16344.3
2020-11-04 13:30:00,50.6,50.6,50.3,50.3,11435.8,45.1878,45.1878,44.9199,44.9199,11435.8
2020-11-04 13:35:00,50.3,50.3,50.2,50.2,3933.8,44.9199,44.9199,44.8306,44.8306,3933.8
2020-11-04 13:40:00,50.3,50.9,50.3,50.9,17657.9,44.9199,45.4557,44.9199,45.4557,17657.9
2020-11-04 13:45:00,50.8,50.8,50.7,50.8,7850.5,45.3664,45.3664,45.2771,45.3664,7850.5
2020-11-04 13:50:00,50.9,50.9,50.8,50.8,13310.1,45.4557,45.4557,45.3664,45.3664,13310.1
2020-11-04 13:55:00,50.8,50.8,50.6,50.7,8074.7,45.3664,45.3664,45.1878,45.2771,8074.7
2020-11-04 14:00:00,50.8,50.8,50.6,50.8,5024.4,45.3664,45.3664,45.1878,45.3664,5024.4
2020-11-04 14:05:00,50.9,50.9,50.7,50.7,9815.7,45.4557,45.4557,45.2771,45.2771,9815.7
2020-11-04 14:10:00,50.7,50.7,50.6,50.7,1060.0,45.2771,45.2771,45.1878,45.2771,1060.0
2020-11-04 14:15:00,50.7,50.9,50.7,50.8,11929.2,45.2771,45.4557,45.2771,45.3664,11929.2
2020-11-04 14:20:00,50.7,50.7,50.6,50.6,7205.2,45.2771,45.2771,45.1878,45.1878,7205.2
2020-11-04 14:25:00,50.7,50.8,50.7,50.7,15130.0,45.2771,45.3664,45.2771,45.2771,15130.0
2020-11-04 14:30:00,50.7,50.8,50.7,50.8,16337.0,45.2771,45.3664,45.2771,45.3664,16337.0
2020-11-04 14:35:00,50.8,50.8,50.7,50.8,11810.0,45.3664,45.3664,45.2771,45.3664,11810.0
2020-11-04 14:40:00,50.9,51.2,50.9,51.2,18807.3,45.4557,45.7236,45.4557,45.7236,18807.3
2020-11-04 14:45:00,51.1,51.1,51.0,51.1,2537.4,45.6343,45.6343,45.545,45.6343,2537.4
2020-11-04 14:50:00,51.0,51.0,50.9,50.9,4476.1,45.545,45.545,45.4557,45.4557,4476.1
2020-11-04 14:55:00,50.9,51.0,50.9,51.0,5207.5,45.4557,45.545,45.4557,45.545,5207.5
2020-11-04 15:00:00,50.9,51.3,50.9,51.3,12539.5,45.4557,45.8129,45.4557,45.8129,12539.5
2020-11-04 15:05:00,51.4,51.4,51.4,51.4,6955.6,45.9023,45.9023,45.9023,45.9023,6955.6
2020-11-04 15:10:00,51.4,51.6,51.4,51.4,10015.1,45.9023,46.0809,45.9023,45.9023,10015.1
2020-11-04 15:15:00,51.5,51.7,51.5,51.7,21706.7,45.9916,46.1702,45.9916,46.1702,21706.7
2020-11-04 15:20:00,51.8,51.8,51.6,51.6,14304.6,46.2595,46.2595,46.0809,46.0809,14304.6
2020-11-04 15:25:00,51.6,51.8,51.6,51.8,3088.8,46.0809,46.2595,46.0809,46.2595,3088.8
2020-11-04 15:30:00,51.7,51.8,51.6,51.6,16677.8,46.1702,46.2595,46.0809,46.0809,16677.8
2020-11-04 15:35:00,51.6,51.7,51.4,51.7,15056.0,46.0809,46.1702,45.9023,46.1702,15056.0
2020-11-04 15:40:00,51.8,51.8,51.7,51.7,1476.9,46.2595,46.2595,46.1702,46.1702,1476.9
2020-11-04 15:45:00,51.8,51.9,51.5,51.8,18900.0,46.2595,46.3488,45.9916,46.2595,18900.0
2020-11-04 15:50:00,51.8,51.8,51.4,51.4,11346.0,46.2595,46.2595,45.9023,45.9023,11346.0
2020-11-04 15:55:00,51.5,52.0,51.5,51.9,44233.3,45.9916,46.4381,45.9916,46.3488,44233.3
2020-11-05 09:30:00,49.2,49.5,49.2,49.3,73619.9,43.9376,44.2055,43.9376,44.0269,73619.9
2020-11-05 09:35:00,49.3,49.3,49.2,49.2,4004.3,44.0269,44.0269,43.9376,43.9376,4004.3
2020-11-05 09:40:00,49.1,49.3,49.1,49.2,13557.5,43.8483,44.0269,43.8483,43.9376,13557.5
2020-11-05 09:45:00,49.1,49.1,48.9,48.9,13295.3,43.8483,43.8483,43.6697,43.6697,13295.3
2020-11-05 09:50:00,48.9,48.9,48.7,48.8,8675.4,43.6697,43.6697,43.491,43.5803,8675.4
2020-11-05 09:55:00,48.8,49.1,48.8,49.1,4213.6,43.5803,43.8483,43.5803,43.8483,4213.6
2020-11-05 10:00:00,49.1,49.1,48.8,48.8,6287.2,43.8483,43.8483,43.5803,43.5803,6287.2
2020-11-05 10:05:00,48.8,48.8,48.7,48.7,1971.4,43.5803,43.5803,43.491,43.491,1971.4
2020-11-05 10:10:00,48.6,48.6,48.5,48.6,17204.1,43.4017,43.4017,43.3124,43.4017,17204.1
2020-11-05 10:15:00,48.5,48.5,48.1,48.1,27990.7,43.3124,43.3124,42.9552,42.9552,27990.7
2020-11-05 10:20:00,48.1,48.2,48.1,48.2,1847.2,42.9552,43.0445,42.9552,43.0445,1847.2
2020-11-05 10:25:00,48.2,48.5,48.2,48.5,5200.1,43.0445,43.3124,43.0445,43.3124,5200.1
2020-11-05 10:30:00,48.6,48.6,48.5,48.5,5434.0,43.4017,43.4017,43.3124,43.3124,5434.0
2020-11-05 10:35:00,48.6,48.6,48.4,48.6,7652.0,43.4017,43.4017,43.2231,43.4017,7652.0
2020-11-05 10:40:00,48.6,48.6,48.4,48.4,524.0,43.4017,43.4017,43.2231,43.2231,524.0
2020-11-05 10:45:00,48.4,48.6,48.3,48.3,3772.1,43.2231,43.4017,43.1338,43.1338,3772.1
2020-11-05 10:50:00,48.3,48.3,48.3,48.3,6057.7,43.1338,43.1338,43.1338,43.1338,6057.7
2020-11-05 10:55:00,48.3,48.4,48.2,48.2,1962.4,43.1338,43.2231,43.0445,43.0445,1962.4
2020-11-05 11:00:00,48.2,48.3,48.1,48.3,4698.0,43.0445,43.1338,42.9552,43.1338,4698.0
2020-11-05 11:05:00,48.4,48.5,48.4,48.5,3222.4,43.2231,43.3124,43.2231,43.3124,3222.4
2020-11-05 11:10:00,48.5,48.8,48.5,48.5,3985.2,43.3124,43.5803,43.3124,43.3124,3985.2
2020-11-05 11:15:00,48.4,48.4,48.4,48.4,247.5,43.2231,43.2231,43.2231,43.2231,247.5
2020-11-05 11:20:00,48.4,48.5,48.4,48.4,1425.5,43.2231,43.3124,43.2231,43.2231,1425.5
2020-11-05 11:25:00,48.4,48.5,48.4,48.5,1405.0,43.2231,43.3124,43.2231,43.3124,1405.0
2020-11-05 11:30:00,48.5,48.5,48.5,48.5,4667.5,43.3124,43.3124,43.3124,43.3124,4667.5
2020-11-05 11:35:00,48.5,48.8,48.5,48.7,1260.2,43.3124,43.5803,43.3124,43.491,1260.2
2020-11-05 11:40:00,48.7,48.7,48.7,48.7,8099.5,43.491,43.491,43.491,43.491,8099.5
2020-11-05 11:45:00,48.7,48.7,48.6,48.6,420.0,43.491,43.491,43.4017,43.4017,420.0
2020-11-05 11:50:00,48.6,48.8,48.6,48.8,7330.5,43.4017,43.5803,43.4017,43.5803,7330.5
2020-11-05 11:55:00,48.8,48.9,48.8,48.9,1140.0,43.5803,43.6697,43.5803,43.6697,1140.0
2020-11-05 12:00:00,48.9,48.9,48.8,48.8,1662.1,43.6697,43.6697,43.5803,43.5803,1662.1
2020-11-05 12:05:00,48.8,48.9,48.8,48.8,4060.1,43.5803,43.6697,43.5803,43.5803,4060.1
2020-11-05 12:10:00,48.7,48.8,48.7,48.8,5507.6,43.491,43.5803,43.491,43.5803,5507.6
2020-11-05 12:15:00,48.9,49.1,48.9,49.1,5645.0,43.6697,43.8483,43.6697,43.8483,5645.0
2020-11-05 12:20:00,49.1,49.4,49.1,49.4,6630.6,43.8483,44.1162,43.8483,44.1162,6630.6
2020-11-05 12:25:00,49.4,49.4,49.3,49.4,4441.0,44.1162,44.1162,44.0269,44.1162,4441.0
2020-11-05 12:30:00,49.4,49.5,49.3,49.5,2737.5,44.1162,44.2055,44.0269,44.2055,2737.5
2020-11-05 12:35:00,49.4,49.4,49.1,49.1,2629.1,44.1162,44.1162,43.8483,43.8483,2629.1
2020-11-05 12:40:00,49.1,49.1,49.1,49.1,6317.7,43.8483,43.8483,43.8483,43.8483,6317.7
2020-11-05 12:45:00,49.0,49.0,48.9,48.9,2493.3,43.759,43.759,43.6697,43.6697,2493.3
2020-11-05 12:50:00,48.9,48.9,48.9,48.9,130.0,43.6697,43.6697,43.6697,43.6697,130.0
2020-11-05 12:55:00,48.8,48.9,48.8,48.8,2106.5,43.5803,43.6697,43.5803,43.5803,2106.5
2020-11-05 13:00:00,48.8,48.8,48.6,48.6,15207.7,43.5803,43.5803,43.4017,43.4017,15207.7
2020-11-05 13:05:00,48.6,48.6,48.6,48.6,740.0,43.4017,43.4017,43.4017,43.4017,740.0
2020-11-05 13:10:00,48.6,48.6,48.5,48.6,10422.0,43.4017,43.4017,43.3124,43.4017,10422.0
2020-11-05 13:15:00,48.6,48.7,48.6,48.6,14142.5,43.4017,43.491,43.4017,43.4017,14142.5
2020-11-05 13:20:00,48.6,48.6,48.6,48.6,8848.8,43.4017,43.4017,43.4017,43.4017,8848.8
2020-11-05 13:25:00,48.6,48.6,48.6,48.6,2055.2,43.4017,43.4017,43.4017,43.4017,2055.2
2020-11-05 13:30:00,48.6,48.6,48.6,48.6,2158.4,43.4017,43.4017,43.4017,43.4017,2158.4
2020-11-05 13:35:00,48.6,48.6,48.6,48.6,300.0,43.4017,43.4017,43.4017,43.4017,300.0
2020-11-05 13:40:00,48.6,48.6,48.5,48.5,4055.8,43.4017,43.4017,43.3124,43.3124,4055.8
2020-11-05 13:45:00,48.4,48.4,48.4,48.4,20.0,43.2231,43.2231,43.2231,43.2231,20.0
2020-11-05 13:50:00,48.4,48.6,48.4,48.5,11260.0,43.2231,43.4017,43.2231,43.3124,11260.0
2020-11-05 13:55:00,48.5,48.6,48.4,48.6,648.9,43.3124,43.4017,43.2231,43.4017,648.9
2020-11-05 14:00:00,48.4,48.4,48.3,48.3,6454.8,43.2231,43.2231,43.1338,43.1338,6454.8
2020-11-05 14:05:00,48.2,48.6,48.2,48.4,5711.5,43.0445,43.4017,43.0445,43.2231,5711.5
2020-11-05 14:10:00,48.4,48.6,48.4,48.6,768.8,43.2231,43.4017,43.2231,43.4017,768.8
2020-11-05 14:15:00,48.6,48.6,48.4,48.4,340.0,43.4017,43.4017,43.2231,43.2231,340.0
2020-11-05 14:20:00,48.5,48.5,48.4,48.4,3996.7,43.3124,43.3124,43.2231,43.2231,3996.7
2020-11-05 14:25:00,48.4,48.4,48.4,48.4,210.0,43.2231,43.2231,43.2231,43.2231,210.0
2020-11-05 14:30:00,48.3,48.3,48.2,48.3,7354.7,43.1338,43.1338,43.0445,43.1338,7354.7
2020-11-05 14:35:00,48.3,48.6,48.3,48.4,6362.1,43.1338,43.4017,43.1338,43.2231,6362.1
2020-11-05 14:40:00,48.4,48.4,48.2,48.2,2916.2,43.2231,43.2231,43.0445,43.0445,2916.2
2020-11-05 14:45:00,48.2,48.3,48.2,48.3,1800.0,43.0445,43.1338,43.0445,43.1338,1800.0
2020-11-05 14:50:00,48.4,48.4,48.3,48.3,2482.0,43.2231,43.2231,43.1338,43.1338,2482.0
2020-11-05 14:55:00,48.3,48.4,48.3,48.3,3961.5,43.1338,43.2231,43.1338,43.1338,3961.5
2020-11-05 15:00:00,48.2,48.3,48.2,48.2,630.0,43.0445,43.1338,43.0445,43.0445,630.0
2020-11-05 15:05:00,48.2,48.4,48.2,48.4,569.2,43.0445,43.2231,43.0445,43.2231,569.2
2020-11-05 15:10:00,48.4,48.6,48.4,48.6,3277.9,43.2231,43.4017,43.2231,43.4017,3277.9
2020-11-05 15:15:00,48.6,48.7,48.6,48.6,4701.4,43.4017,43.491,43.4017,43.4017,4701.4
2020-11-05 15:20:00,48.6,48.6,48.5,48.5,499.0,43.4017,43.4017,43.3124,43.3124,499.0
2020-11-05 15:25:00,48.5,48.6,48.5,48.6,1390.0,43.3124,43.4017,43.3124,43.4017,1390.0
2020-11-05 15:30:00,48.6,48.8,48.5,48.8,2948.5,43.4017,43.5803,43.3124,43.5803,2948.5
2020-11-05 15:35:00,48.8,49.1,48.8,49.0,8174.9,43.5803,43.8483,43.5803,43.759,8174.9
2020-11-05 15:40:00,48.9,49.0,48.8,48.9,5880.0,43.6697,43.759,43.5803,43.6697,5880.0
2020-11-05 15:45:00,49.0,49.1,48.9,49.0,10673.7,43.759,43.8483,43.6697,43.759,10673.7
2020-11-05 15:50:00,49.0,49.0,48.7,48.7,14615.9,43.759,43.759,43.491,43.491,14615.9
2020-11-05 15:55:00,48.7,48.9,48.6,48.8,10709.5,43.491,43.6697,43.4017,43.5803,10709.5
2020-11-06 09:30:00,48.9,49.6,48.9,49.3,74577.7,43.6697,44.2948,43.6697,44.0269,74577.7
2020-11-06 09:35:00,49.4,49.7,49.4,49.7,6381.5,44.1162,44.3841,44.1162,44.3841,6381.5
2020-11-06 09:40:00,49.7,49.7,49.5,49.6,1829.5,44.3841,44.3841,44.2055,44.2948,1829.5
2020-11-06 09:45:00,49.6,49.7,49.4,49.6,11172.4,44.2948,44.3841,44.1162,44.2948,11172.4
2020-11-06 09:50:00,49.5,49.7,49.5,49.7,8160.4,44.2055,44.3841,44.2055,44.3841,8160.4
2020-11-06 09:55:00,49.7,49.9,49.7,49.7,2841.9,44.3841,44.5627,44.3841,44.3841,2841.9
2020-11-06 10:00:00,49.7,49.7,49.5,49.7,7224.6,44.3841,44.3841,44.2055,44.3841,7224.6
2020-11-06 10:05:00,49.7,49.7,49.3,49.3,3097.7,44.3841,44.3841,44.0269,44.0269,3097.7
2020-11-06 10:10:00,49.2,49.2,49.2,49.2,6325.7,43.9376,43.9376,43.9376,43.9376,6325.7
2020-11-06 10:15:00,49.1,49.1,49.1,49.1,80.0,43.8483,43.8483,43.8483,43.8483,80.0
2020-11-06 10:20:00,49.2,49.2,49.1,49.1,1099.1,43.9376,43.9376,43.8483,43.8483,1099.1
2020-11-06 10:25:00,49.1,49.1,48.9,49.0,2500.1,43.8483,43.8483,43.6697,43.759,2500.1
2020-11-06 10:30:00,49.1,49.2,49.1,49.2,1359.0,43.8483,43.9376,43.8483,43.9376,1359.0
2020-11-06 10:35:00,49.2,49.2,49.1,49.2,3373.0,43.9376,43.9376,43.8483,43.9376,3373.0
2020-11-06 10:40:00,49.2,49.2,49.1,49.1,1443.9,43.9376,43.9376,43.8483,43.8483,1443.9
2020-11-06 10:45:00,49.1,49.1,49.1,49.1,40.0,43.8483,43.8483,43.8483,43.8483,40.0
2020-11-06 10:50:00,49.0,49.0,48.8,48.8,6636.7,43.759,43.759,43.5803,43.5803,6636.7
2020-11-06 10:55:00,48.8,49.5,48.8,49.5,6343.3,43.5803,44.2055,43.5803,44.2055,6343.3
2020-11-06 11:00:00,49.5,49.5,49.0,49.0,2767.1,44.2055,44.2055,43.759,43.759,2767.1
2020-11-06 11:05:00,48.9,48.9,48.8,48.8,2020.0,43.6697,43.6697,43.5803,43.5803,2020.0
2020-11-06 11:10:00,48.8,49.1,48.8,49.1,5854.7,43.5803,43.8483,43.5803,43.8483,5854.7
2020-11-06 11:15:00,49.1,49.1,48.9,48.9,360.4,43.8483,43.8483,43.6697,43.6697,360.4
2020-11-06 11:20:00,48.9,49.1,48.9,49.1,6499.3,43.6697,43.8483,43.6697,43.8483,6499.3
2020-11-06 11:25:00,49.0,49.1,49.0,49.0,3700.0,43.759,43.8483,43.759,43.759,3700.0
2020-11-06 11:30:00,48.9,49.0,48.9,48.9,1740.0,43.6697,43.759,43.6697,43.6697,1740.0
2020-11-06 11:35:00,48.9,48.9,48.9,48.9,630.0,43.6697,43.6697,43.6697,43.6697,630.0
2020-11-06 11:40:00,48.8,48.8,48.8,48.8,649.7,43.5803,43.5803,43.5803,43.5803,649.7
2020-11-06 11:45:00,48.8,48.8,48.8,48.8,2205.5,43.5803,43.5803,43.5803,43.5803,2205.5
2020-11-06 11:50:00,48.8,48.8,48.7,48.8,5947.0,43.5803,43.5803,43.491,43.5803,5947.0
2020-11-06 11:55:00,48.8,49.0,48.8,49.0,540.0,43.5803,43.759,43.5803,43.759,540.0
2020-11-06 12:00:00,48.8,48.8,48.7,48.7,2442.5,43.5803,43.5803,43.491,43.491,2442.5
2020-11-06 12:05:00,48.8,48.9,48.8,48.9,1810.3,43.5803,43.6697,43.5803,43.6697,1810.3
2020-11-06 12:10:00,48.8,48.9,48.8,48.9,1023.7,43.5803,43.6697,43.5803,43.6697,1023.7
2020-11-06 12:15:00,48.9,49.0,48.9,49.0,1578.8,43.6697,43.759,43.6697,43.759,1578.8
2020-11-06 12:20:00,48.9,49.0,48.9,49.0,560.0,43.6697,43.759,43.6697,43.759,560.0
2020-11-06 12:25:00,49.0,49.1,49.0,49.1,560.0,43.759,43.8483,43.759,43.8483,560.0
2020-11-06 12:30:00,49.0,49.0,48.9,48.9,1222.7,43.759,43.759,43.6697,43.6697,1222.7
2020-11-06 12:35:00,49.0,49.1,49.0,49.1,735.0,43.759,43.8483,43.759,43.8483,735.0
2020-11-06 12:40:00,49.0,49.0,49.0,49.0,650.0,43.759,43.759,43.759,43.759,650.0
2020-11-06 12:45:00,49.0,49.0,49.0,49.0,270.0,43.759,43.759,43.759,43.759,270.0
2020-11-06 12:50:00,48.9,48.9,48.9,48.9,850.0,43.6697,43.6697,43.6697,43.6697,850.0
2020-11-06 12:55:00,48.9,48.9,48.9,48.9,1460.0,43.6697,43.6697,43.6697,43.6697,1460.0
2020-11-06 13:00:00,48.9,48.9,48.9,48.9,5579.2,43.6697,43.6697,43.6697,43.6697,5579.2
2020-11-06 13:05:00,48.8,48.9,48.8,48.9,70.0,43.5803,43.6697,43.5803,43.6697,70.0
2020-11-06 13:10:00,48.8,48.8,48.7,48.7,1268.4,43.5803,43.5803,43.491,43.491,1268.4
2020-11-06 13:15:00,48.7,48.7,48.7,48.7,39.6,43.491,43.491,43.491,43.491,39.6
2020-11-06 13:20:00,48.8,48.8,48.8,48.8,869.1,43.5803,43.5803,43.5803,43.5803,869.1
2020-11-06 13:25:00,48.7,48.7,48.6,48.6,523.7,43.491,43.491,43.4017,43.4017,523.7
2020-11-06 13:30:00,48.7,48.7,48.7,48.7,120.0,43.491,43.491,43.491,43.491,120.0
2020-11-06 13:35:00,48.7,48.7,48.7,48.7,609.1,43.491,43.491,43.491,43.491,609.1
2020-11-06 13:40:00,48.6,48.8,48.6,48.8,980.0,43.4017,43.5803,43.4017,43.5803,980.0
2020-11-06 13:45:00,48.8,48.8,48.7,48.8,1016.4,43.5803,43.5803,43.491,43.5803,1016.4
2020-11-06 13:50:00,48.8,48.8,48.8,48.8,210.0,43.5803,43.5803,43.5803,43.5803,210.0
2020-11-06 13:55:00,48.8,48.8,48.8,48.8,505.5,43.5803,43.5803,43.5803,43.5803,505.5
2020-11-06 14:00:00,48.7,48.8,48.7,48.8,1116.1,43.491,43.5803,43.491,43.5803,1116.1
2020-11-06 14:05:00,48.8,48.8,48.7,48.7,950.0,43.5803,43.5803,43.491,43.491,950.0
2020-11-06 14:10:00,48.8,48.8,48.7,48.7,580.0,43.5803,43.5803,43.491,43.491,580.0
2020-11-06 14:15:00,48.7,48.7,48.7,48.7,2106.5,43.491,43.491,43.491,43.491,2106.5
2020-11-06 14:20:00,48.7,48.7,48.7,48.7,0.0,43.491,43.491,43.491,43.491,0.0
2020-11-06 14:25:00,48.8,48.8,48.8,48.8,4376.6,43.5803,43.5803,43.5803,43.5803,4376.6
2020-11-06 14:30:00,48.7,48.7,48.7,48.7,2269.2,43.491,43.491,43.491,43.491,2269.2
2020-11-06 14:35:00,48.8,48.8,48.8,48.8,4879.7,43.5803,43.5803,43.5803,43.5803,4879.7
2020-11-06 14:40:00,48.9,49.0,48.9,48.9,6466.6,43.6697,43.759,43.6697,43.6697,6466.6
2020-11-06 14:45:00,49.0,49.1,49.0,49.0,515.0,43.759,43.8483,43.759,43.759,515.0
2020-11-06 14:50:00,49.0,49.0,48.9,48.9,3949.6,43.759,43.759,43.6697,43.6697,3949.6
2020-11-06 14:55:00,49.0,49.0,49.0,49.0,8779.1,43.759,43.759,43.759,43.759,8779.1
2020-11-06 15:00:00,49.0,49.3,49.0,49.2,2350.0,43.759,44.0269,43.759,43.9376,2350.0
2020-11-06 15:05:00,49.2,49.3,49.1,49.1,210.0,43.9376,44.0269,43.8483,43.8483,210.0
2020-11-06 15:10:00,49.2,49.2,49.1,49.1,1324.6,43.9376,43.9376,43.8483,43.8483,1324.6
2020-11-06 15:15:00,49.1,49.2,49.1,49.2,355.0,43.8483,43.9376,43.8483,43.9376,355.0
2020-11-06 15:20:00,49.1,49.2,49.1,49.2,1730.0,43.8483,43.9376,43.8483,43.9376,1730.0
2020-11-06 15:25:00,49.2,49.2,49.0,49.0,3991.7,43.9376,43.9376,43.759,43.759,3991.7
2020-11-06 15:30:00,49.0,49.0,48.8,48.8,2816.8,43.759,43.759,43.5803,43.5803,2816.8
2020-11-06 15:35:00,48.8,48.8,48.8,48.8,100.0,43.5803,43.5803,43.5803,43.5803,100.0
2020-11-06 15:40:00,48.8,48.8,48.6,48.6,7939.6,43.5803,43.5803,43.4017,43.4017,7939.6
2020-11-06 15:45:00,48.6,48.6,48.4,48.4,20242.6,43.4017,43.4017,43.2231,43.2231,20242.6
2020-11-06 15:50:00,48.4,48.6,48.4,48.6,13324.1,43.2231,43.4017,43.2231,43.4017,13324.1
2020-11-06 15:55:00,48.6,49.0,48.6,48.9,17455.6,43.4017,43.759,43.4017,43.6697,17455.6
2020-11-09 09:30:00,43.0,43.4,43.0,43.4,172520.8,38.4007,38.7579,38.4007,38.7579,172520.8
2020-11-09 09:35:00,43.5,43.7,43.0,43.7,14012.8,38.8472,39.0258,38.4007,39.0258,14012.8
2020-11-09 09:40:00,43.7,44.1,43.7,43.9,6986.3,39.0258,39.3831,39.0258,39.2045,6986.3
2020-11-09 09:45:00,43.9,43.9,43.6,43.8,15651.0,39.2045,39.2045,38.9365,39.1151,15651.0
2020-11-09 09:50:00,43.9,44.3,43.9,44.3,6862.4,39.2045,39.5617,39.2045,39.5617,6862.4
2020-11-09 09:55:00,44.3,44.5,44.3,44.5,7482.4,39.5617,39.7403,39.5617,39.7403,7482.4
2020-11-09 10:00:00,44.4,44.4,43.7,43.7,11007.5,39.651,39.651,39.0258,39.0258,11007.5
2020-11-09 10:05:00,43.6,44.3,43.6,44.3,10542.6,38.9365,39.5617,38.9365,39.5617,10542.6
2020-11-09 10:10:00,44.2,44.3,44.1,44.2,3754.9,39.4724,39.5617,39.3831,39.4724,3754.9
2020-11-09 10:15:00,44.2,44.3,43.8,43.8,9703.7,39.4724,39.5617,39.1151,39.1151,9703.7
2020-11-09 10:20:00,43.8,44.1,43.8,44.0,7779.3,39.1151,39.3831,39.1151,39.2938,7779.3
2020-11-09 10:25:00,44.0,44.1,43.9,44.1,5268.2,39.2938,39.3831,39.2045,39.3831,5268.2
2020-11-09 10:30:00,44.1,44.1,44.0,44.1,10026.6,39.3831,39.3831,39.2938,39.3831,10026.6
2020-11-09 10:35:00,44.2,44.7,44.2,44.7,14166.7,39.4724,39.9189,39.4724,39.9189,14166.7
2020-11-09 10:40:00,44.7,44.8,44.5,44.5,945.0,39.9189,40.0082,39.7403,39.7403,945.0
2020-11-09 10:45:00,44.6,45.0,44.6,45.0,12322.3,39.8296,40.1868,39.8296,40.1868,12322.3
2020-11-09 10:50:00,44.9,45.0,44.7,44.7,6371.5,40.0975,40.1868,39.9189,39.9189,6371.5
2020-11-09 10:55:00,44.9,45.1,44.7,44.7,11257.9,40.0975,40.2761,39.9189,39.9189,11257.9
2020-11-09 11:00:00,44.7,45.3,44.6,45.3,4124.5,39.9189,40.4547,39.8296,40.4547,4124.5
2020-11-09 11:05:00,45.2,45.2,44.7,44.7,3508.1,40.3654,40.3654,39.9189,39.9189,3508.1
2020-11-09 11:10:00,44.7,45.1,44.7,44.9,8888.7,39.9189,40.2761,39.9189,40.0975,8888.7
2020-11-09 11:15:00,45.1,45.2,44.8,45.0,9107.1,40.2761,40.3654,40.0082,40.1868,9107.1
2020-11-09 11:20:00,45.0,45.0,44.8,44.8,6693.9,40.1868,40.1868,40.0082,40.0082,6693.9
2020-11-09 11:25:00,44.8,45.0,44.7,44.7,6724.0,40.0082,40.1868,39.9189,39.9189,6724.0
2020-11-09 11:30:00,44.6,44.6,44.5,44.6,3097.0,39.8296,39.8296,39.7403,39.8296,3097.0
2020-11-09 11:35:00,44.6,44.6,44.6,44.6,1660.0,39.8296,39.8296,39.8296,39.8296,1660.0
2020-11-09 11:40:00,44.7,44.9,44.7,44.7,13464.9,39.9189,40.0975,39.9189,39.9189,13464.9
2020-11-09 11:45:00,44.7,44.8,44.7,44.8,1190.0,39.9189,40.0082,39.9189,40.0082,1190.0
2020-11-09 11:50:00,44.9,45.1,44.8,44.8,7795.9,40.0975,40.2761,40.0082,40.0082,7795.9
2020-11-09 11:55:00,44.9,45.0,44.9,44.9,2363.4,40.0975,40.1868,40.0975,40.0975,2363.4
2020-11-09 12:00:00,44.9,44.9,44.8,44.9,2199.9,40.0975,40.0975,40.0082,40.0975,2199.9
2020-11-09 12:05:00,44.8,44.9,44.5,44.6,4110.0,40.0082,40.0975,39.7403,39.8296,4110.0
2020-11-09 12:10:00,44.7,44.9,44.7,44.8,3405.0,39.9189,40.0975,39.9189,40.0082,3405.0
2020-11-09 12:15:00,44.9,44.9,44.9,44.9,22040.0,40.0975,40.0975,40.0975,40.0975,22040.0
2020-11-09 12:20:00,44.8,44.8,44.5,44.5,5090.8,40.0082,40.0082,39.7403,39.7403,5090.8
2020-11-09 12:25:00,44.4,44.4,44.2,44.4,8532.3,39.651,39.651,39.4724,39.651,8532.3
2020-11-09 12:30:00,44.4,44.4,44.3,44.3,1544.0,39.651,39.651,39.5617,39.5617,1544.0
2020-11-09 12:35:00,44.2,44.2,44.2,44.2,495.0,39.4724,39.4724,39.4724,39.4724,495.0
2020-11-09 12:40:00,44.1,44.2,44.1,44.1,8582.5,39.3831,39.4724,39.3831,39.3831,8582.5
2020-11-09 12:45:00,44.1,44.3,44.1,44.3,3977.3,39.3831,39.5617,39.3831,39.5617,3977.3
2020-11-09 12:50:00,44.3,44.5,44.3,44.4,5743.7,39.5617,39.7403,39.5617,39.651,5743.7
2020-11-09 12:55:00,44.4,44.4,44.1,44.1,3193.5,39.651,39.651,39.3831,39.3831,3193.5
2020-11-09 13:00:00,44.1,44.1,43.9,44.1,9502.5,39.3831,39.3831,39.2045,39.3831,9502.5
2020-11-09 13:05:00,44.1,44.1,44.0,44.0,1415.6,39.3831,39.3831,39.2938,39.2938,1415.6
2020-11-09 13:10:00,43.9,43.9,43.9,43.9,270.0,39.2045,39.2045,39.2045,39.2045,270.0
2020-11-09 13:15:00,43.9,44.0,43.9,44.0,2107.8,39.2045,39.2938,39.2045,39.2938,2107.8
2020-11-09 13:20:00,44.1,44.2,44.1,44.2,4831.2,39.3831,39.4724,39.3831,39.4724,4831.2
2020-11-09 13:25:00,44.1,44.1,44.1,44.1,525.0,39.3831,39.3831,39.3831,39.3831,525.0
2020-11-09 13:30:00,44.1,44.1,44.1,44.1,3961.2,39.3831,39.3831,39.3831,39.3831,3961.2
2020-11-09 13:35:00,44.1,44.1,44.1,44.1,2465.0,39.3831,39.3831,39.3831,39.3831,2465.0
2020-11-09 13:40:00,44.2,44.3,44.2,44.3,836.0,39.4724,39.5617,39.4724,39.5617,836.0
2020-11-09 13:45:00,44.3,44.3,44.2,44.2,1010.0,39.5617,39.5617,39.4724,39.4724,1010.0
2020-11-09 13:50:00,44.2,44.4,44.2,44.4,2992.6,39.4724,39.651,39.4724,39.651,2992.6
2020-11-09 13:55:00,44.4,44.5,44.3,44.3,2525.8,39.651,39.7403,39.5617,39.5617,2525.8
2020-11-09 14:00:00,44.3,44.4,44.3,44.4,4530.6,39.5617,39.651,39.5617,39.651,4530.6
2020-11-09 14:05:00,44.4,44.5,44.4,44.5,1010.0,39.651,39.7403,39.651,39.7403,1010.0
2020-11-09 14:10:00,44.5,44.6,44.5,44.6,7980.0,39.7403,39.8296,39.7403,39.8296,7980.0
2020-11-09 14:15:00,44.7,44.7,44.6,44.6,4830.0,39.9189,39.9189,39.8296,39.8296,4830.0
2020-11-09 14:20:00,44.7,45.0,44.7,45.0,10794.9,39.9189,40.1868,39.9189,40.1868,10794.9
2020-11-09 14:25:00,45.0,45.0,44.9,44.9,2030.0,40.1868,40.1868,40.0975,40.0975,2030.0
2020-11-09 14:30:00,45.0,45.2,45.0,45.2,5709.4,40.1868,40.3654,40.1868,40.3654,5709.4
2020-11-09 14:35:00,45.1,45.1,44.9,44.9,1535.0,40.2761,40.2761,40.0975,40.0975,1535.0
2020-11-09 14:40:00,44.9,45.0,44.9,44.9,2712.0,40.0975,40.1868,40.0975,40.0975,2712.0
2020-11-09 14:45:00,44.9,44.9,44.8,44.8,1220.0,40.0975,40.0975,40.0082,40.0082,1220.0
2020-11-09 14:50:00,44.9,45.1,44.9,45.1,3903.8,40.0975,40.2761,40.0975,40.2761,3903.8
2020-11-09 14:55:00,45.0,45.0,44.9,44.9,2020.0,40.1868,40.1868,40.0975,40.0975,2020.0
2020-11-09 15:00:00,44.9,44.9,44.7,44.7,2870.0,40.0975,40.0975,39.9189,39.9189,2870.0
2020-11-09 15:05:00,44.8,44.9,44.7,44.8,8949.0,40.0082,40.0975,39.9189,40.0082,8949.0
2020-11-09 15:10:00,44.9,45.0,44.9,45.0,2690.0,40.0975,40.1868,40.0975,40.1868,2690.0
2020-11-09 15:15:00,44.9,44.9,44.7,44.9,4936.9,40.0975,40.0975,39.9189,40.0975,4936.9
2020-11-09 15:20:00,44.9,45.3,44.9,45.2,5513.1,40.0975,40.4547,40.0975,40.3654,5513.1
2020-11-09 15:25:00,45.2,45.5,45.2,45.5,11962.2,40.3654,40.6333,40.3654,40.6333,11962.2
2020-11-09 15:30:00,45.5,45.5,45.2,45.4,4025.0,40.6333,40.6333,40.3654,40.544,4025.0
2020-11-09 15:35:00,45.4,45.4,45.3,45.3,4445.0,40.544,40.544,40.4547,40.4547,4445.0
2020-11-09 15:40:00,45.3,45.6,45.3,45.6,1266.0,40.4547,40.7226,40.4547,40.7226,1266.0
2020-11-09 15:45:00,45.5,45.7,45.5,45.7,3063.6,40.6333,40.8119,40.6333,40.8119,3063.6
2020-11-09 15:50:00,45.8,46.5,45.8,46.5,15538.0,40.9012,41.5264,40.9012,41.5264,15538.0
2020-11-09 15:55:00,46.6,47.2,46.6,47.1,42569.9,41.6157,42.1515,41.6157,42.0622,42569.9
2020-11-10 09:30:00,47.6,47.6,47.2,47.2,35208.4,42.5087,42.5087,42.1515,42.1515,35208.4
2020-11-10 09:35:00,47.3,47.8,47.3,47.8,12779.5,42.2408,42.6873,42.2408,42.6873,12779.5
2020-11-10 09:40:00,47.8,48.0,47.7,47.9,16650.3,42.6873,42.8659,42.598,42.7766,16650.3
2020-11-10 09:45:00,47.9,48.1,47.8,47.8,9116.2,42.7766,42.9552,42.6873,42.6873,9116.2
2020-11-10 09:50:00,47.7,47.8,47.6,47.8,7754.6,42.598,42.6873,42.5087,42.6873,7754.6
2020-11-10 09:55:00,47.8,47.8,47.5,47.5,8345.3,42.6873,42.6873,42.4194,42.4194,8345.3
2020-11-10 10:00:00,47.5,47.6,47.1,47.1,8692.6,42.4194,42.5087,42.0622,42.0622,8692.6
2020-11-10 10:05:00,47.1,47.4,47.1,47.3,5081.5,42.0622,42.3301,42.0622,42.2408,5081.5
2020-11-10 10:10:00,47.2,47.3,47.1,47.3,5751.3,42.1515,42.2408,42.0622,42.2408,5751.3
2020-11-10 10:15:00,47.4,47.5,47.3,47.3,5485.7,42.3301,42.4194,42.2408,42.2408,5485.7
2020-11-10 10:20:00,47.4,47.8,47.4,47.8,1666.0,42.3301,42.6873,42.3301,42.6873,1666.0
2020-11-10 10:25:00,47.8,47.8,47.8,47.8,4921.0,42.6873,42.6873,42.6873,42.6873,4921.0
2020-11-10 10:30:00,47.9,48.0,47.9,48.0,765.6,42.7766,42.8659,42.7766,42.8659,765.6
2020-11-10 10:35:00,48.0,48.5,48.0,48.5,8756.2,42.8659,43.3124,42.8659,43.3124,8756.2
2020-11-10 10:40:00,48.4,48.6,48.3,48.6,17863.5,43.2231,43.4017,43.1338,43.4017,17863.5
2020-11-10 10:45:00,48.5,48.5,48.2,48.2,4568.2,43.3124,43.3124,43.0445,43.0445,4568.2
2020-11-10 10:50:00,48.2,48.2,48.2,48.2,3410.0,43.0445,43.0445,43.0445,43.0445,3410.0
2020-11-10 10:55:00,48.2,48.2,48.2,48.2,4979.7,43.0445,43.0445,43.0445,43.0445,4979.7
2020-11-10 11:00:00,48.2,48.2,47.8,47.8,3493.9,43.0445,43.0445,42.6873,42.6873,3493.9
2020-11-10 11:05:00,47.8,47.8,47.8,47.8,2195.9,42.6873,42.6873,42.6873,42.6873,2195.9
2020-11-10 11:10:00,47.7,47.7,47.6,47.6,2440.0,42.598,42.598,42.5087,42.5087,2440.0
2020-11-10 11:15:00,47.7,47.9,47.7,47.9,3060.0,42.598,42.7766,42.598,42.7766,3060.0
2020-11-10 11:20:00,48.0,48.0,48.0,48.0,9008.4,42.8659,42.8659,42.8659,42.8659,9008.4
2020-11-10 11:25:00,47.9,47.9,47.5,47.5,4299.1,42.7766,42.7766,42.4194,42.4194,4299.1
2020-11-10 11:30:00,47.4,47.5,47.4,47.5,937.0,42.3301,42.4194,42.3301,42.4194,937.0
2020-11-10 11:35:00,47.6,47.6,47.6,47.6,625.3,42.5087,42.5087,42.5087,42.5087,625.3
2020-11-10 11:40:00,47.6,47.6,47.3,47.3,3440.2,42.5087,42.5087,42.2408,42.2408,3440.2
2020-11-10 11:45:00,47.2,47.4,47.2,47.3,1600.0,42.1515,42.3301,42.1515,42.2408,1600.0
2020-11-10 11:50:00,47.4,47.4,47.3,47.4,1702.4,42.3301,42.3301,42.2408,42.3301,1702.4
2020-11-10 11:55:00,47.4,47.4,47.3,47.4,641.8,42.3301,42.3301,42.2408,42.3301,641.8
2020-11-10 12:00:00,47.4,47.4,47.0,47.0,2825.0,42.3301,42.3301,41.9729,41.9729,2825.0
2020-11-10 12:05:00,47.1,47.1,47.0,47.0,3822.6,42.0622,42.0622,41.9729,41.9729,3822.6
2020-11-10 12:10:00,47.0,47.0,46.9,47.0,2495.2,41.9729,41.9729,41.8836,41.9729,2495.2
2020-11-10 12:15:00,46.9,47.0,46.9,46.9,5182.8,41.8836,41.9729,41.8836,41.8836,5182.8
2020-11-10 12:20:00,46.9,46.9,46.9,46.9,2490.0,41.8836,41.8836,41.8836,41.8836,2490.0
2020-11-10 12:25:00,47.0,47.1,47.0,47.1,2029.0,41.9729,42.0622,41.9729,42.0622,2029.0
2020-11-10 12:30:00,47.1,47.1,47.1,47.1,570.0,42.0622,42.0622,42.0622,42.0622,570.0
2020-11-10 12:35:00,47.2,47.3,47.2,47.3,6913.6,42.1515,42.2408,42.1515,42.2408,6913.6
2020-11-10 12:40:00,47.3,47.3,47.2,47.2,5670.0,42.2408,42.2408,42.1515,42.1515,5670.0
2020-11-10 12:45:00,47.2,47.2,47.0,47.0,5191.0,42.1515,42.1515,41.9729,41.9729,5191.0
2020-11-10 12:50:00,47.1,47.2,47.1,47.1,16527.4,42.0622,42.1515,42.0622,42.0622,16527.4
2020-11-10 12:55:00,47.1,47.1,47.1,47.1,3382.1,42.0622,42.0622,42.0622,42.0622,3382.1
2020-11-10 13:00:00,47.1,47.1,47.1,47.1,3198.0,42.0622,42.0622,42.0622,42.0622,3198.0
2020-11-10 13:05:00,47.1,47.1,47.1,47.1,7801.7,42.0622,42.0622,42.0622,42.0622,7801.7
2020-11-10 13:10:00,47.1,47.3,47.1,47.3,8926.3,42.0622,42.2408,42.0622,42.2408,8926.3
2020-11-10 13:15:00,47.4,47.4,47.4,47.4,1603.4,42.3301,42.3301,42.3301,42.3301,1603.4
2020-11-10 13:20:00,47.5,47.7,47.5,47.7,4155.0,42.4194,42.598,42.4194,42.598,4155.0
2020-11-10 13:25:00,47.7,47.8,47.7,47.8,9398.7,42.598,42.6873,42.598,42.6873,9398.7
2020-11-10 13:30:00,47.8,47.9,47.8,47.9,655.2,42.6873,42.7766,42.6873,42.7766,655.2
2020-11-10 13:35:00,47.9,47.9,47.7,47.7,6700.0,42.7766,42.7766,42.598,42.598,6700.0
2020-11-10 13:40:00,47.5,47.5,47.5,47.5,3617.7,42.4194,42.4194,42.4194,42.4194,3617.7
2020-11-10 13:45:00,47.4,47.4,47.4,47.4,170.0,42.3301,42.3301,42.3301,42.3301,170.0
2020-11-10 13:50:00,47.4,47.4,47.3,47.3,9590.0,42.3301,42.3301,42.2408,42.2408,9590.0
2020-11-10 13:55:00,47.3,47.3,47.2,47.2,5050.3,42.2408,42.2408,42.1515,42.1515,5050.3
2020-11-10 14:00:00,47.2,47.2,47.2,47.2,828.4,42.1515,42.1515,42.1515,42.1515,828.4
2020-11-10 14:05:00,47.1,47.1,47.1,47.1,5430.3,42.0622,42.0622,42.0622,42.0622,5430.3
2020-11-10 14:10:00,47.1,47.5,47.1,47.5,7720.0,42.0622,42.4194,42.0622,42.4194,7720.0
2020-11-10 14:15:00,47.5,47.5,47.5,47.5,4300.0,42.4194,42.4194,42.4194,42.4194,4300.0
2020-11-10 14:20:00,47.5,47.6,47.3,47.3,13732.9,42.4194,42.5087,42.2408,42.2408,13732.9
2020-11-10 14:25:00,47.2,47.7,47.2,47.6,16337.3,42.1515,42.598,42.1515,42.5087,16337.3
2020-11-10 14:30:00,47.4,47.4,47.3,47.3,4658.9,42.3301,42.3301,42.2408,42.2408,4658.9
2020-11-10 14:35:00,47.4,47.5,47.3,47.3,5970.0,42.3301,42.4194,42.2408,42.2408,5970.0
2020-11-10 14:40:00,47.2,47.5,47.1,47.5,13776.8,42.1515,42.4194,42.0622,42.4194,13776.8
2020-11-10 14:45:00,47.4,47.4,47.3,47.4,15614.2,42.3301,42.3301,42.2408,42.3301,15614.2
2020-11-10 14:50:00,47.4,47.4,47.3,47.3,6890.6,42.3301,42.3301,42.2408,42.2408,6890.6
2020-11-10 14:55:00,47.3,47.3,47.3,47.3,11320.0,42.2408,42.2408,42.2408,42.2408,11320.0
2020-11-10 15:00:00,47.3,47.4,47.3,47.4,14429.6,42.2408,42.3301,42.2408,42.3301,14429.6
2020-11-10 15:05:00,47.4,47.6,47.4,47.5,18242.3,42.3301,42.5087,42.3301,42.4194,18242.3
2020-11-10 15:10:00,47.4,47.5,47.3,47.5,14509.0,42.3301,42.4194,42.2408,42.4194,14509.0
2020-11-10 15:15:00,47.5,47.5,47.2,47.2,16189.0,42.4194,42.4194,42.1515,42.1515,16189.0
2020-11-10 15:20:00,47.1,47.1,47.1,47.1,9000.0,42.0622,42.0622,42.0622,42.0622,9000.0
2020-11-10 15:25:00,47.2,47.2,47.0,47.1,10350.0,42.1515,42.1515,41.9729,42.0622,10350.0
2020-11-10 15:30:00,47.0,47.2,47.0,47.2,7580.0,41.9729,42.1515,41.9729,42.1515,7580.0
2020-11-10 15:35:00,47.2,47.4,47.2,47.4,9262.4,42.1515,42.3301,42.1515,42.3301,9262.4
2020-11-10 15:40:00,47.4,47.4,47.1,47.1,10227.5,42.3301,42.3301,42.0622,42.0622,10227.5
2020-11-10 15:45:00,47.1,47.2,47.1,47.2,5890.0,42.0622,42.1515,42.0622,42.1515,5890.0
2020-11-10 15:50:00,47.2,47.4,47.1,47.3,18531.7,42.1515,42.3301,42.0622,42.2408,18531.7
2020-11-10 15:55:00,47.3,47.4,47.2,47.3,19334.4,42.2408,42.3301,42.1515,42.2408,19334.4
2020-11-11 09:30:00,46.4,46.5,46.3,46.5,12147.7,41.4371,41.5264,41.3477,41.5264,12147.7
2020-11-11 09:35:00,46.5,46.6,46.5,46.5,5534.0,41.5264,41.6157,41.5264,41.5264,5534.0
2020-11-11 09:40:00,46.5,46.5,46.4,46.4,1940.0,41.5264,41.5264,41.4371,41.4371,1940.0
2020-11-11 09:45:00,46.4,46.4,46.3,46.3,4524.7,41.4371,41.4371,41.3477,41.3477,4524.7
2020-11-11 09:50:00,46.3,46.4,46.3,46.4,3285.0,41.3477,41.4371,41.3477,41.4371,3285.0
2020-11-11 09:55:00,46.5,46.8,46.5,46.8,544.6,41.5264,41.7943,41.5264,41.7943,544.6
2020-11-11 10:00:00,46.7,46.8,46.7,46.8,3321.6,41.705,41.7943,41.705,41.7943,3321.6
2020-11-11 10:05:00,46.7,46.7,46.7,46.7,730.7,41.705,41.705,41.705,41.705,730.7
2020-11-11 10:10:00,46.7,46.8,46.7,46.7,5126.0,41.705,41.7943,41.705,41.705,5126.0
2020-11-11 10:15:00,46.7,46.7,46.7,46.7,1950.0,41.705,41.705,41.705,41.705,1950.0
2020-11-11 10:20:00,46.7,46.7,46.6,46.7,1095.7,41.705,41.705,41.6157,41.705,1095.7
2020-11-11 10:25:00,46.7,46.7,46.6,46.6,700.0,41.705,41.705,41.6157,41.6157,700.0
2020-11-11 10:30:00,46.5,46.5,46.4,46.5,1677.6,41.5264,41.5264,41.4371,41.5264,1677.6
2020-11-11 10:35:00,46.4,46.5,46.4,46.5,540.0,41.4371,41.5264,41.4371,41.5264,540.0
2020-11-11 10:40:00,46.5,46.6,46.5,46.6,3590.0,41.5264,41.6157,41.5264,41.6157,3590.0
2020-11-11 10:45:00,46.6,46.6,46.6,46.6,50.0,41.6157,41.6157,41.6157,41.6157,50.0
2020-11-11 10:50:00,46.6,46.6,46.6,46.6,2363.0,41.6157,41.6157,41.6157,41.6157,2363.0
2020-11-11 10:55:00,46.6,46.6,46.5,46.5,1710.0,41.6157,41.6157,41.5264,41.5264,1710.0
2020-11-11 11:00:00,46.5,46.5,46.5,46.5,688.2,41.5264,41.5264,41.5264,41.5264,688.2
2020-11-11 11:05:00,46.5,46.5,46.4,46.4,4970.0,41.5264,41.5264,41.4371,41.4371,4970.0
2020-11-11 11:10:00,46.4,46.4,46.3,46.3,6542.6,41.4371,41.4371,41.3477,41.3477,6542.6
2020-11-11 11:15:00,46.3,46.3,46.3,46.3,40.0,41.3477,41.3477,41.3477,41.3477,40.0
2020-11-11 11:20:00,46.2,46.3,46.2,46.3,700.0,41.2584,41.3477,41.2584,41.3477,700.0
2020-11-11 11:25:00,46.3,46.3,46.2,46.2,419.9,41.3477,41.3477,41.2584,41.2584,419.9
2020-11-11 11:30:00,46.2,46.2,46.2,46.2,4637.8,41.2584,41.2584,41.2584,41.2584,4637.8
2020-11-11 11:35:00,46.3,46.3,46.3,46.3,440.0,41.3477,41.3477,41.3477,41.3477,440.0
2020-11-11 11:40:00,46.2,46.2,46.2,46.2,2706.1,41.2584,41.2584,41.2584,41.2584,2706.1
2020-11-11 11:45:00,46.1,46.1,46.1,46.1,464.5,41.1691,41.1691,41.1691,41.1691,464.5
2020-11-11 11:50:00,46.1,46.1,46.1,46.1,55.0,41.1691,41.1691,41.1691,41.1691,55.0
2020-11-11 11:55:00,46.2,46.2,46.1,46.1,50.0,41.2584,41.2584,41.1691,41.1691,50.0
2020-11-11 12:00:00,46.1,46.1,46.1,46.1,690.0,41.1691,41.1691,41.1691,41.1691,690.0
2020-11-11 12:05:00,46.1,46.1,45.9,45.9,3490.6,41.1691,41.1691,40.9905,40.9905,3490.6
2020-11-11 12:10:00,45.9,46.0,45.9,46.0,2663.5,40.9905,41.0798,40.9905,41.0798,2663.5
2020-11-11 12:15:00,46.1,46.1,46.1,46.1,4210.0,41.1691,41.1691,41.1691,41.1691,4210.0
2020-11-11 12:20:00,46.1,46.1,46.1,46.1,120.0,41.1691,41.1691,41.1691,41.1691,120.0
2020-11-11 12:25:00,46.1,46.2,46.1,46.2,1310.0,41.1691,41.2584,41.1691,41.2584,1310.0
2020-11-11 12:30:00,46.1,46.1,46.0,46.0,9320.0,41.1691,41.1691,41.0798,41.0798,9320.0
2020-11-11 12:35:00,46.1,46.1,46.1,46.1,169.8,41.1691,41.1691,41.1691,41.1691,169.8
2020-11-11 12:40:00,46.0,46.1,46.0,46.0,3700.0,41.0798,41.1691,41.0798,41.0798,3700.0
2020-11-11 12:45:00,46.0,46.0,45.9,46.0,1133.0,41.0798,41.0798,40.9905,41.0798,1133.0
2020-11-11 12:50:00,46.0,46.0,46.0,46.0,0.0,41.0798,41.0798,41.0798,41.0798,0.0
2020-11-11 12:55:00,46.0,46.1,46.0,46.0,4280.0,41.0798,41.1691,41.0798,41.0798,4280.0
2020-11-11 13:00:00,46.0,46.1,46.0,46.0,440.0,41.0798,41.1691,41.0798,41.0798,440.0
2020-11-11 13:05:00,46.1,46.1,46.1,46.1,750.0,41.1691,41.1691,41.1691,41.1691,750.0
2020-11-11 13:10:00,46.1,46.1,46.1,46.1,520.0,41.1691,41.1691,41.1691,41.1691,520.0
2020-11-11 13:15:00,46.1,46.1,46.0,46.0,370.0,41.1691,41.1691,41.0798,41.0798,370.0
2020-11-11 13:20:00,46.0,46.0,45.9,45.9,2772.2,41.0798,41.0798,40.9905,40.9905,2772.2
2020-11-11 13:25:00,46.0,46.1,46.0,46.1,9950.0,41.0798,41.1691,41.0798,41.1691,9950.0
2020-11-11 13:30:00,46.1,46.1,46.1,46.1,80.0,41.1691,41.1691,41.1691,41.1691,80.0
2020-11-11 13:35:00,46.0,46.0,45.9,45.9,6740.6,41.0798,41.0798,40.9905,40.9905,6740.6
2020-11-11 13:40:00,46.0,46.0,46.0,46.0,5250.3,41.0798,41.0798,41.0798,41.0798,5250.3
2020-11-11 13:45:00,46.1,46.1,46.1,46.1,50.0,41.1691,41.1691,41.1691,41.1691,50.0
2020-11-11 13:50:00,46.1,46.1,46.0,46.0,8690.0,41.1691,41.1691,41.0798,41.0798,8690.0
2020-11-11 13:55:00,46.1,46.1,46.1,46.1,4060.0,41.1691,41.1691,41.1691,41.1691,4060.0
2020-11-11 14:00:00,46.2,46.2,46.0,46.0,5990.0,41.2584,41.2584,41.0798,41.0798,5990.0
2020-11-11 14:05:00,46.0,46.0,46.0,46.0,3765.5,41.0798,41.0798,41.0798,41.0798,3765.5
2020-11-11 14:10:00,46.0,46.0,46.0,46.0,0.0,41.0798,41.0798,41.0798,41.0798,0.0
2020-11-11 14:15:00,46.1,46.2,46.1,46.2,8280.1,41.1691,41.2584,41.1691,41.2584,8280.1
2020-11-11 14:20:00,46.2,46.2,46.1,46.2,11029.6,41.2584,41.2584,41.1691,41.2584,11029.6
2020-11-11 14:25:00,46.2,46.4,46.2,46.4,1878.4,41.2584,41.4371,41.2584,41.4371,1878.4
2020-11-11 14:30:00,46.3,46.3,46.3,46.3,2870.5,41.3477,41.3477,41.3477,41.3477,2870.5
2020-11-11 14:35:00,46.3,46.3,46.3,46.3,1507.5,41.3477,41.3477,41.3477,41.3477,1507.5
2020-11-11 14:40:00,46.4,46.6,46.4,46.5,1690.0,41.4371,41.6157,41.4371,41.5264,1690.0
2020-11-11 14:45:00,46.5,46.8,46.5,46.8,6015.9,41.5264,41.7943,41.5264,41.7943,6015.9
2020-11-11 14:50:00,46.8,46.8,46.6,46.6,3250.0,41.7943,41.7943,41.6157,41.6157,3250.0
2020-11-11 14:55:00,46.6,46.6,46.6,46.6,2090.0,41.6157,41.6157,41.6157,41.6157,2090.0
2020-11-11 15:00:00,46.6,46.6,46.6,46.6,3416.6,41.6157,41.6157,41.6157,41.6157,3416.6
2020-11-11 15:05:00,46.6,46.6,46.6,46.6,23.8,41.6157,41.6157,41.6157,41.6157,23.8
2020-11-11 15:10:00,46.5,46.5,46.4,46.4,2723.1,41.5264,41.5264,41.4371,41.4371,2723.1
2020-11-11 15:15:00,46.4,46.4,46.4,46.4,810.0,41.4371,41.4371,41.4371,41.4371,810.0
2020-11-11 15:20:00,46.5,46.7,46.5,46.7,2934.9,41.5264,41.705,41.5264,41.705,2934.9
2020-11-11 15:25:00,46.6,46.7,46.6,46.7,1014.3,41.6157,41.705,41.6157,41.705,1014.3
2020-11-11 15:30:00,46.7,46.7,46.5,46.5,2580.0,41.705,41.705,41.5264,41.5264,2580.0
2020-11-11 15:35:00,46.6,46.6,46.5,46.5,3240.8,41.6157,41.6157,41.5264,41.5264,3240.8
2020-11-11 15:40:00,46.4,46.4,46.4,46.4,545.0,41.4371,41.4371,41.4371,41.4371,545.0
2020-11-11 15:45:00,46.4,46.4,46.3,46.3,7173.2,41.4371,41.4371,41.3477,41.3477,7173.2
2020-11-11 15:50:00,46.2,46.3,46.1,46.2,4006.6,41.2584,41.3477,41.1691,41.2584,4006.6
2020-11-11 15:55:00,46.2,46.3,46.1,46.1,8654.3,41.2584,41.3477,41.1691,41.1691,8654.3
2020-11-12 09:30:00,46.7,47.0,46.6,46.8,22246.8,41.705,41.9729,41.6157,41.7943,22246.8
2020-11-12 09:35:00,46.7,46.8,46.6,46.6,4855.8,41.705,41.7943,41.6157,41.6157,4855.8
2020-11-12 09:40:00,46.6,46.7,46.6,46.7,4770.0,41.6157,41.705,41.6157,41.705,4770.0
2020-11-12 09:45:00,46.8,46.9,46.8,46.9,6000.0,41.7943,41.8836,41.7943,41.8836,6000.0
2020-11-12 09:50:00,46.9,46.9,46.8,46.8,1034.0,41.8836,41.8836,41.7943,41.7943,1034.0
2020-11-12 09:55:00,46.8,46.9,46.7,46.7,4499.0,41.7943,41.8836,41.705,41.705,4499.0
2020-11-12 10:00:00,46.8,46.8,46.8,46.8,790.0,41.7943,41.7943,41.7943,41.7943,790.0
2020-11-12 10:05:00,46.7,46.7,46.6,46.6,5471.7,41.705,41.705,41.6157,41.6157,5471.7
2020-11-12 10:10:00,46.6,46.6,46.5,46.5,5599.3,41.6157,41.6157,41.5264,41.5264,5599.3
2020-11-12 10:15:00,46.4,46.4,46.4,46.4,310.0,41.4371,41.4371,41.4371,41.4371,310.0
2020-11-12 10:20:00,46.4,46.7,46.4,46.7,8853.0,41.4371,41.705,41.4371,41.705,8853.0
2020-11-12 10:25:00,46.7,46.8,46.7,46.8,1433.6,41.705,41.7943,41.705,41.7943,1433.6
2020-11-12 10:30:00,46.7,46.7,46.6,46.6,1520.0,41.705,41.705,41.6157,41.6157,1520.0
2020-11-12 10:35:00,46.6,46.6,46.5,46.5,6163.7,41.6157,41.6157,41.5264,41.5264,6163.7
2020-11-12 10:40:00,46.5,46.5,46.4,46.4,2224.5,41.5264,41.5264,41.4371,41.4371,2224.5
2020-11-12 10:45:00,46.4,46.5,46.4,46.5,8818.8,41.4371,41.5264,41.4371,41.5264,8818.8
2020-11-12 10:50:00,46.5,46.6,46.5,46.5,1119.9,41.5264,41.6157,41.5264,41.5264,1119.9
2020-11-12 10:55:00,46.4,46.4,46.4,46.4,15348.6,41.4371,41.4371,41.4371,41.4371,15348.6
2020-11-12 11:00:00,46.5,46.5,46.5,46.5,2849.5,41.5264,41.5264,41.5264,41.5264,2849.5
2020-11-12 11:05:00,46.4,46.4,46.4,46.4,6497.6,41.4371,41.4371,41.4371,41.4371,6497.6
2020-11-12 11:10:00,46.4,46.5,46.4,46.5,15730.0,41.4371,41.5264,41.4371,41.5264,15730.0
2020-11-12 11:15:00,46.6,46.6,46.6,46.6,6425.6,41.6157,41.6157,41.6157,41.6157,6425.6
2020-11-12 11:20:00,46.6,46.6,46.6,46.6,644.0,41.6157,41.6157,41.6157,41.6157,644.0
2020-11-12 11:25:00,46.6,46.7,46.6,46.6,3060.0,41.6157,41.705,41.6157,41.6157,3060.0
2020-11-12 11:30:00,46.6,46.8,46.6,46.8,1480.0,41.6157,41.7943,41.6157,41.7943,1480.0
2020-11-12 11:35:00,46.7,46.8,46.7,46.8,170.0,41.705,41.7943,41.705,41.7943,170.0
2020-11-12 11:40:00,46.8,47.0,46.8,47.0,4376.4,41.7943,41.9729,41.7943,41.9729,4376.4
2020-11-12 11:45:00,47.0,47.0,46.8,46.8,6773.1,41.9729,41.9729,41.7943,41.7943,6773.1
2020-11-12 11:50:00,46.8,46.8,46.8,46.8,4510.0,41.7943,41.7943,41.7943,41.7943,4510.0
2020-11-12 11:55:00,46.8,46.8,46.8,46.8,20.0,41.7943,41.7943,41.7943,41.7943,20.0
2020-11-12 12:00:00,46.8,46.8,46.8,46.8,3110.0,41.7943,41.7943,41.7943,41.7943,3110.0
2020-11-12 12:05:00,46.8,46.8,46.8,46.8,0.0,41.7943,41.7943,41.7943,41.7943,0.0
2020-11-12 12:10:00,46.7,46.7,46.7,46.7,6208.9,41.705,41.705,41.705,41.705,6208.9
2020-11-12 12:15:00,46.7,46.7,46.7,46.7,3430.0,41.705,41.705,41.705,41.705,3430.0
2020-11-12 12:20:00,46.7,46.7,46.7,46.7,1207.6,41.705,41.705,41.705,41.705,1207.6
2020-11-12 12:25:00,46.8,47.1,46.8,47.1,10950.3,41.7943,42.0622,41.7943,42.0622,10950.3
2020-11-12 12:30:00,47.1,47.1,47.0,47.0,5341.0,42.0622,42.0622,41.9729,41.9729,5341.0
2020-11-12 12:35:00,47.1,47.2,47.1,47.2,1970.1,42.0622,42.1515,42.0622,42.1515,1970.1
2020-11-12 12:40:00,47.2,47.4,47.2,47.3,6275.9,42.1515,42.3301,42.1515,42.2408,6275.9
2020-11-12 12:45:00,47.4,47.7,47.4,47.7,6345.0,42.3301,42.598,42.3301,42.598,6345.0
2020-11-12 12:50:00,47.7,47.8,47.7,47.7,5697.1,42.598,42.6873,42.598,42.598,5697.1
2020-11-12 12:55:00,47.6,47.6,47.6,47.6,210.0,42.5087,42.5087,42.5087,42.5087,210.0
2020-11-12 13:00:00,47.6,47.6,47.6,47.6,1405.0,42.5087,42.5087,42.5087,42.5087,1405.0
2020-11-12 13:05:00,47.6,47.7,47.6,47.7,4201.8,42.5087,42.598,42.5087,42.598,4201.8
2020-11-12 13:10:00,47.7,48.0,47.7,47.8,6715.6,42.598,42.8659,42.598,42.6873,6715.6
2020-11-12 13:15:00,47.8,48.0,47.8,47.9,5862.5,42.6873,42.8659,42.6873,42.7766,5862.5
2020-11-12 13:20:00,47.8,48.0,47.8,48.0,4354.6,42.6873,42.8659,42.6873,42.8659,4354.6
2020-11-12 13:25:00,48.0,48.0,47.9,47.9,6225.8,42.8659,42.8659,42.7766,42.7766,6225.8
2020-11-12 13:30:00,48.0,48.0,47.8,47.8,7847.0,42.8659,42.8659,42.6873,42.6873,7847.0
2020-11-12 13:35:00,47.8,47.8,47.6,47.6,4727.7,42.6873,42.6873,42.5087,42.5087,4727.7
2020-11-12 13:40:00,47.7,47.7,47.7,47.7,560.0,42.598,42.598,42.598,42.598,560.0
2020-11-12 13:45:00,47.7,47.8,47.7,47.8,1895.5,42.598,42.6873,42.598,42.6873,1895.5
2020-11-12 13:50:00,47.7,47.7,47.6,47.6,2810.0,42.598,42.598,42.5087,42.5087,2810.0
2020-11-12 13:55:00,47.5,47.5,47.4,47.4,5990.0,42.4194,42.4194,42.3301,42.3301,5990.0
2020-11-12 14:00:00,47.5,47.5,47.4,47.4,4472.6,42.4194,42.4194,42.3301,42.3301,4472.6
2020-11-12 14:05:00,47.4,47.6,47.4,47.6,3330.0,42.3301,42.5087,42.3301,42.5087,3330.0
2020-11-12 14:10:00,47.6,47.8,47.6,47.8,4050.0,42.5087,42.6873,42.5087,42.6873,4050.0
2020-11-12 14:15:00,47.8,47.9,47.8,47.9,1130.0,42.6873,42.7766,42.6873,42.7766,1130.0
2020-11-12 14:20:00,47.9,47.9,47.7,47.7,2919.3,42.7766,42.7766,42.598,42.598,2919.3
2020-11-12 14:25:00,47.8,47.8,47.7,47.8,21421.8,42.6873,42.6873,42.598,42.6873,21421.8
2020-11-12 14:30:00,47.8,47.9,47.6,47.7,13596.0,42.6873,42.7766,42.5087,42.598,13596.0
2020-11-12 14:35:00,47.7,47.8,47.7,47.8,201.0,42.598,42.6873,42.598,42.6873,201.0
2020-11-12 14:40:00,47.8,48.0,47.8,48.0,9183.8,42.6873,42.8659,42.6873,42.8659,9183.8
2020-11-12 14:45:00,48.0,48.0,48.0,48.0,1910.8,42.8659,42.8659,42.8659,42.8659,1910.8
2020-11-12 14:50:00,48.0,48.1,47.9,48.0,3286.4,42.8659,42.9552,42.7766,42.8659,3286.4
2020-11-12 14:55:00,48.0,48.0,48.0,48.0,2535.0,42.8659,42.8659,42.8659,42.8659,2535.0
2020-11-12 15:00:00,48.0,48.2,48.0,48.2,6294.9,42.8659,43.0445,42.8659,43.0445,6294.9
2020-11-12 15:05:00,48.2,48.2,48.2,48.2,2623.3,43.0445,43.0445,43.0445,43.0445,2623.3
2020-11-12 15:10:00,48.1,48.2,48.0,48.1,10242.3,42.9552,43.0445,42.8659,42.9552,10242.3
2020-11-12 15:15:00,48.1,48.1,47.8,47.9,6709.6,42.9552,42.9552,42.6873,42.7766,6709.6
2020-11-12 15:20:00,47.8,48.0,47.8,47.8,3661.7,42.6873,42.8659,42.6873,42.6873,3661.7
2020-11-12 15:25:00,47.9,48.1,47.9,48.0,1970.0,42.7766,42.9552,42.7766,42.8659,1970.0
2020-11-12 15:30:00,48.1,48.2,48.1,48.1,15347.5,42.9552,43.0445,42.9552,42.9552,15347.5
2020-11-12 15:35:00,48.1,48.2,48.0,48.0,16406.6,42.9552,43.0445,42.8659,42.8659,16406.6
2020-11-12 15:40:00,48.0,48.0,48.0,48.0,7865.8,42.8659,42.8659,42.8659,42.8659,7865.8
2020-11-12 15:45:00,48.0,48.2,48.0,48.0,36939.2,42.8659,43.0445,42.8659,42.8659,36939.2
2020-11-12 15:50:00,48.0,48.0,47.8,47.8,31895.9,42.8659,42.8659,42.6873,42.6873,31895.9
2020-11-12 15:55:00,47.8,47.8,47.6,47.6,32308.5,42.6873,42.6873,42.5087,42.5087,32308.5
2020-11-13 09:30:00,46.7,46.8,46.5,46.6,20592.1,41.705,41.7943,41.5264,41.6157,20592.1
2020-11-13 09:35:00,46.6,46.7,46.4,46.5,13126.9,41.6157,41.705,41.4371,41.5264,13126.9
2020-11-13 09:40:00,46.5,46.5,46.4,46.5,1270.0,41.5264,41.5264,41.4371,41.5264,1270.0
2020-11-13 09:45:00,46.5,46.5,46.4,46.4,5407.9,41.5264,41.5264,41.4371,41.4371,5407.9
2020-11-13 09:50:00,46.4,46.5,46.4,46.5,1749.9,41.4371,41.5264,41.4371,41.5264,1749.9
2020-11-13 09:55:00,46.4,46.4,46.4,46.4,8383.0,41.4371,41.4371,41.4371,41.4371,8383.0
2020-11-13 10:00:00,46.5,46.5,46.4,46.5,2932.0,41.5264,41.5264,41.4371,41.5264,2932.0
2020-11-13 10:05:00,46.5,46.5,46.4,46.4,11614.9,41.5264,41.5264,41.4371,41.4371,11614.9
2020-11-13 10:10:00,46.5,46.6,46.5,46.5,9125.9,41.5264,41.6157,41.5264,41.5264,9125.9
2020-11-13 10:15:00,46.6,46.8,46.6,46.8,5579.9,41.6157,41.7943,41.6157,41.7943,5579.9
2020-11-13 10:20:00,46.7,46.7,46.7,46.7,2843.0,41.705,41.705,41.705,41.705,2843.0
2020-11-13 10:25:00,46.7,46.7,46.6,46.6,4110.4,41.705,41.705,41.6157,41.6157,4110.4
2020-11-13 10:30:00,46.6,46.6,46.6,46.6,10.0,41.6157,41.6157,41.6157,41.6157,10.0
2020-11-13 10:35:00,46.6,46.7,46.6,46.7,7075.9,41.6157,41.705,41.6157,41.705,7075.9
2020-11-13 10:40:00,46.8,46.8,46.6,46.6,880.0,41.7943,41.7943,41.6157,41.6157,880.0
2020-11-13 10:45:00,46.6,46.6,46.6,46.6,2190.0,41.6157,41.6157,41.6157,41.6157,2190.0
2020-11-13 10:50:00,46.6,46.7,46.6,46.7,1695.0,41.6157,41.705,41.6157,41.705,1695.0
2020-11-13 10:55:00,46.7,46.9,46.7,46.8,5811.2,41.705,41.8836,41.705,41.7943,5811.2
2020-11-13 11:00:00,46.7,46.7,46.6,46.6,1520.0,41.705,41.705,41.6157,41.6157,1520.0
2020-11-13 11:05:00,46.6,46.6,46.6,46.6,4830.0,41.6157,41.6157,41.6157,41.6157,4830.0
2020-11-13 11:10:00,46.6,46.6,46.6,46.6,4210.0,41.6157,41.6157,41.6157,41.6157,4210.0
2020-11-13 11:15:00,46.5,46.5,46.5,46.5,6178.2,41.5264,41.5264,41.5264,41.5264,6178.2
2020-11-13 11:20:00,46.5,46.5,46.5,46.5,1200.0,41.5264,41.5264,41.5264,41.5264,1200.0
2020-11-13 11:25:00,46.5,46.6,46.5,46.5,3735.1,41.5264,41.6157,41.5264,41.5264,3735.1
2020-11-13 11:30:00,46.6,46.6,46.6,46.6,1570.2,41.6157,41.6157,41.6157,41.6157,1570.2
2020-11-13 11:35:00,46.6,46.6,46.6,46.6,2330.0,41.6157,41.6157,41.6157,41.6157,2330.0
2020-11-13 11:40:00,46.5,46.5,46.4,46.4,5474.9,41.5264,41.5264,41.4371,41.4371,5474.9
2020-11-13 11:45:00,46.4,46.4,46.4,46.4,4420.0,41.4371,41.4371,41.4371,41.4371,4420.0
2020-11-13 11:50:00,46.4,46.4,46.4,46.4,2875.0,41.4371,41.4371,41.4371,41.4371,2875.0
2020-11-13 11:55:00,46.4,46.4,46.3,46.3,2900.0,41.4371,41.4371,41.3477,41.3477,2900.0
2020-11-13 12:00:00,46.3,46.3,46.3,46.3,1515.0,41.3477,41.3477,41.3477,41.3477,1515.0
2020-11-13 12:05:00,46.3,46.3,46.3,46.3,4140.0,41.3477,41.3477,41.3477,41.3477,4140.0
2020-11-13 12:10:00,46.3,46.3,46.3,46.3,2520.0,41.3477,41.3477,41.3477,41.3477,2520.0
2020-11-13 12:15:00,46.3,46.4,46.3,46.3,3960.0,41.3477,41.4371,41.3477,41.3477,3960.0
2020-11-13 12:20:00,46.4,46.4,46.4,46.4,273.0,41.4371,41.4371,41.4371,41.4371,273.0
2020-11-13 12:25:00,46.4,46.4,46.4,46.4,0.0,41.4371,41.4371,41.4371,41.4371,0.0
2020-11-13 12:30:00,46.4,46.4,46.4,46.4,130.0,41.4371,41.4371,41.4371,41.4371,130.0
2020-11-13 12:35:00,46.3,46.3,46.3,46.3,7473.5,41.3477,41.3477,41.3477,41.3477,7473.5
2020-11-13 12:40:00,46.2,46.2,46.2,46.2,150.0,41.2584,41.2584,41.2584,41.2584,150.0
2020-11-13 12:45:00,46.2,46.2,46.2,46.2,0.0,41.2584,41.2584,41.2584,41.2584,0.0
2020-11-13 12:50:00,46.2,46.2,46.1,46.2,8515.4,41.2584,41.2584,41.1691,41.2584,8515.4
2020-11-13 12:55:00,46.2,46.2,46.1,46.1,285.0,41.2584,41.2584,41.1691,41.1691,285.0
2020-11-13 13:00:00,46.1,46.2,46.1,46.1,3642.0,41.1691,41.2584,41.1691,41.1691,3642.0
2020-11-13 13:05:00,46.1,46.1,46.1,46.1,2761.7,41.1691,41.1691,41.1691,41.1691,2761.7
2020-11-13 13:10:00,46.2,46.2,46.2,46.2,118.8,41.2584,41.2584,41.2584,41.2584,118.8
2020-11-13 13:15:00,46.2,46.2,46.1,46.1,4500.0,41.2584,41.2584,41.1691,41.1691,4500.0
2020-11-13 13:20:00,46.1,46.2,46.1,46.1,9970.0,41.1691,41.2584,41.1691,41.1691,9970.0
2020-11-13 13:25:00,46.1,46.1,46.1,46.1,4227.6,41.1691,41.1691,41.1691,41.1691,4227.6
2020-11-13 13:30:00,46.1,46.2,46.1,46.2,4089.1,41.1691,41.2584,41.1691,41.2584,4089.1
2020-11-13 13:35:00,46.2,46.2,46.2,46.2,1130.0,41.2584,41.2584,41.2584,41.2584,1130.0
2020-11-13 13:40:00,46.2,46.2,46.2,46.2,0.0,41.2584,41.2584,41.2584,41.2584,0.0
2020-11-13 13:45:00,46.1,46.1,46.1,46.1,8826.4,41.1691,41.1691,41.1691,41.1691,8826.4
2020-11-13 13:50:00,46.1,46.1,46.1,46.1,330.0,41.1691,41.1691,41.1691,41.1691,330.0
2020-11-13 13:55:00,46.2,46.2,46.1,46.2,1425.0,41.2584,41.2584,41.1691,41.2584,1425.0
2020-11-13 14:00:00,46.1,46.1,46.1,46.1,5328.7,41.1691,41.1691,41.1691,41.1691,5328.7
2020-11-13 14:05:00,46.1,46.1,46.1,46.1,3063.2,41.1691,41.1691,41.1691,41.1691,3063.2
2020-11-13 14:10:00,46.1,46.2,46.1,46.1,1890.0,41.1691,41.2584,41.1691,41.1691,1890.0
2020-11-13 14:15:00,46.2,46.2,46.1,46.1,11543.9,41.2584,41.2584,41.1691,41.1691,11543.9
2020-11-13 14:20:00,46.0,46.0,45.8,45.9,12440.6,41.0798,41.0798,40.9012,40.9905,12440.6
2020-11-13 14:25:00,45.9,45.9,45.9,45.9,723.7,40.9905,40.9905,40.9905,40.9905,723.7
2020-11-13 14:30:00,45.9,45.9,45.9,45.9,1746.4,40.9905,40.9905,40.9905,40.9905,1746.4
2020-11-13 14:35:00,45.9,45.9,45.9,45.9,7118.7,40.9905,40.9905,40.9905,40.9905,7118.7
2020-11-13 14:40:00,45.9,45.9,45.9,45.9,2980.0,40.9905,40.9905,40.9905,40.9905,2980.0
2020-11-13 14:45:00,45.9,46.0,45.9,46.0,840.2,40.9905,41.0798,40.9905,41.0798,840.2
2020-11-13 14:50:00,46.0,46.0,45.9,45.9,84.0,41.0798,41.0798,40.9905,40.9905,84.0
2020-11-13 14:55:00,45.9,45.9,45.7,45.7,9380.2,40.9905,40.9905,40.8119,40.8119,9380.2
2020-11-13 15:00:00,45.8,45.9,45.7,45.9,8613.7,40.9012,40.9905,40.8119,40.9905,8613.7
2020-11-13 15:05:00,45.9,45.9,45.8,45.9,6410.0,40.9905,40.9905,40.9012,40.9905,6410.0
2020-11-13 15:10:00,45.9,45.9,45.9,45.9,6400.0,40.9905,40.9905,40.9905,40.9905,6400.0
2020-11-13 15:15:00,45.8,46.0,45.8,45.9,3808.3,40.9012,41.0798,40.9012,40.9905,3808.3
2020-11-13 15:20:00,45.9,45.9,45.9,45.9,3307.9,40.9905,40.9905,40.9905,40.9905,3307.9
2020-11-13 15:25:00,45.9,45.9,45.8,45.8,1462.0,40.9905,40.9905,40.9012,40.9012,1462.0
2020-11-13 15:30:00,45.8,45.8,45.5,45.5,10889.0,40.9012,40.9012,40.6333,40.6333,10889.0
2020-11-13 15:35:00,45.5,45.5,45.5,45.5,7868.2,40.6333,40.6333,40.6333,40.6333,7868.2
2020-11-13 15:40:00,45.4,45.4,45.3,45.3,10075.2,40.544,40.544,40.4547,40.4547,10075.2
2020-11-13 15:45:00,45.3,45.5,45.3,45.5,10629.7,40.4547,40.6333,40.4547,40.6333,10629.7
2020-11-13 15:50:00,45.5,45.6,45.5,45.6,16472.6,40.6333,40.7226,40.6333,40.7226,16472.6
2020-11-13 15:55:00,45.7,45.7,45.5,45.6,13436.2,40.8119,40.8119,40.6333,40.7226,13436.2
2020-11-16 09:30:00,44.4,44.7,44.4,44.7,31595.9,39.651,39.9189,39.651,39.9189,31595.9
2020-11-16 09:35:00,44.7,44.7,44.4,44.5,6942.3,39.9189,39.9189,39.651,39.7403,6942.3
2020-11-16 09:40:00,44.5,44.6,44.5,44.6,2839.5,39.7403,39.8296,39.7403,39.8296,2839.5
2020-11-16 09:45:00,44.6,44.6,44.5,44.5,8728.4,39.8296,39.8296,39.7403,39.7403,8728.4
2020-11-16 09:50:00,44.5,45.0,44.5,44.9,9286.7,39.7403,40.1868,39.7403,40.0975,9286.7
2020-11-16 09:55:00,44.9,44.9,44.7,44.7,1644.0,40.0975,40.0975,39.9189,39.9189,1644.0
2020-11-16 10:00:00,44.7,44.7,44.7,44.7,348.2,39.9189,39.9189,39.9189,39.9189,348.2
2020-11-16 10:05:00,44.7,44.7,44.6,44.6,1484.0,39.9189,39.9189,39.8296,39.8296,1484.0
2020-11-16 10:10:00,44.7,44.7,44.7,44.7,2090.0,39.9189,39.9189,39.9189,39.9189,2090.0
2020-11-16 10:15:00,44.6,44.6,44.5,44.6,3240.0,39.8296,39.8296,39.7403,39.8296,3240.0
2020-11-16 10:20:00,44.6,44.6,44.3,44.4,6113.1,39.8296,39.8296,39.5617,39.651,6113.1
2020-11-16 10:25:00,44.3,44.4,44.3,44.4,480.0,39.5617,39.651,39.5617,39.651,480.0
2020-11-16 10:30:00,44.3,44.3,44.3,44.3,6208.4,39.5617,39.5617,39.5617,39.5617,6208.4
2020-11-16 10:35:00,44.3,44.3,44.3,44.3,2459.0,39.5617,39.5617,39.5617,39.5617,2459.0
2020-11-16 10:40:00,44.3,44.3,44.3,44.3,1055.0,39.5617,39.5617,39.5617,39.5617,1055.0
2020-11-16 10:45:00,44.3,44.3,44.3,44.3,21537.5,39.5617,39.5617,39.5617,39.5617,21537.5
2020-11-16 10:50:00,44.3,44.3,44.3,44.3,190.0,39.5617,39.5617,39.5617,39.5617,190.0
2020-11-16 10:55:00,44.3,44.3,44.2,44.2,3065.0,39.5617,39.5617,39.4724,39.4724,3065.0
2020-11-16 11:00:00,44.1,44.1,44.1,44.1,2419.6,39.3831,39.3831,39.3831,39.3831,2419.6
2020-11-16 11:05:00,44.1,44.1,44.1,44.1,5063.0,39.3831,39.3831,39.3831,39.3831,5063.0
2020-11-16 11:10:00,44.1,44.1,44.1,44.1,6626.2,39.3831,39.3831,39.3831,39.3831,6626.2
2020-11-16 11:15:00,44.1,44.1,44.1,44.1,70.0,39.3831,39.3831,39.3831,39.3831,70.0
2020-11-16 11:20:00,44.1,44.1,44.1,44.1,0.0,39.3831,39.3831,39.3831,39.3831,0.0
2020-11-16 11:25:00,44.1,44.1,44.1,44.1,3172.2,39.3831,39.3831,39.3831,39.3831,3172.2
2020-11-16 11:30:00,44.1,44.1,44.1,44.1,37.5,39.3831,39.3831,39.3831,39.3831,37.5
2020-11-16 11:35:00,44.2,44.2,44.1,44.1,1550.0,39.4724,39.4724,39.3831,39.3831,1550.0
2020-11-16 11:40:00,44.1,44.1,44.1,44.1,10.0,39.3831,39.3831,39.3831,39.3831,10.0
2020-11-16 11:45:00,44.1,44.1,44.1,44.1,0.0,39.3831,39.3831,39.3831,39.3831,0.0
2020-11-16 11:50:00,44.2,44.2,44.2,44.2,22.0,39.4724,39.4724,39.4724,39.4724,22.0
2020-11-16 11:55:00,44.2,44.2,44.1,44.2,332.6,39.4724,39.4724,39.3831,39.4724,332.6
2020-11-16 12:00:00,44.1,44.1,44.1,44.1,40.0,39.3831,39.3831,39.3831,39.3831,40.0
2020-11-16 12:05:00,44.1,44.2,44.1,44.2,70.0,39.3831,39.4724,39.3831,39.4724,70.0
2020-11-16 12:10:00,44.2,44.3,44.2,44.3,2353.2,39.4724,39.5617,39.4724,39.5617,2353.2
2020-11-16 12:15:00,44.3,44.3,44.3,44.3,850.0,39.5617,39.5617,39.5617,39.5617,850.0
2020-11-16 12:20:00,44.3,44.4,44.3,44.4,5870.0,39.5617,39.651,39.5617,39.651,5870.0
2020-11-16 12:25:00,44.4,44.4,44.3,44.3,1020.0,39.651,39.651,39.5617,39.5617,1020.0
2020-11-16 12:30:00,44.4,44.4,44.4,44.4,3140.0,39.651,39.651,39.651,39.651,3140.0
2020-11-16 12:35:00,44.4,44.4,44.4,44.4,1140.0,39.651,39.651,39.651,39.651,1140.0
2020-11-16 12:40:00,44.4,44.4,44.3,44.3,1150.0,39.651,39.651,39.5617,39.5617,1150.0
2020-11-16 12:45:00,44.4,44.4,44.4,44.4,677.6,39.651,39.651,39.651,39.651,677.6
2020-11-16 12:50:00,44.4,44.5,44.4,44.5,2753.5,39.651,39.7403,39.651,39.7403,2753.5
2020-11-16 12:55:00,44.5,44.5,44.4,44.4,5940.2,39.7403,39.7403,39.651,39.651,5940.2
2020-11-16 13:00:00,44.5,44.5,44.5,44.5,6131.7,39.7403,39.7403,39.7403,39.7403,6131.7
2020-11-16 13:05:00,44.5,44.5,44.5,44.5,802.2,39.7403,39.7403,39.7403,39.7403,802.2
2020-11-16 13:10:00,44.5,44.5,44.5,44.5,3199.0,39.7403,39.7403,39.7403,39.7403,3199.0
2020-11-16 13:15:00,44.5,44.5,44.5,44.5,3509.3,39.7403,39.7403,39.7403,39.7403,3509.3
2020-11-16 13:20:00,44.5,44.7,44.5,44.6,2440.0,39.7403,39.9189,39.7403,39.8296,2440.0
2020-11-16 13:25:00,44.6,44.8,44.6,44.8,4404.7,39.8296,40.0082,39.8296,40.0082,4404.7
2020-11-16 13:30:00,44.8,44.8,44.8,44.8,1214.9,40.0082,40.0082,40.0082,40.0082,1214.9
2020-11-16 13:35:00,44.7,44.7,44.7,44.7,377.2,39.9189,39.9189,39.9189,39.9189,377.2
2020-11-16 13:40:00,44.8,44.9,44.8,44.9,2064.3,40.0082,40.0975,40.0082,40.0975,2064.3
2020-11-16 13:45:00,44.9,44.9,44.9,44.9,0.0,40.0975,40.0975,40.0975,40.0975,0.0
2020-11-16 13:50:00,44.8,44.8,44.7,44.7,3216.5,40.0082,40.0082,39.9189,39.9189,3216.5
2020-11-16 13:55:00,44.6,44.6,44.6,44.6,100.0,39.8296,39.8296,39.8296,39.8296,100.0
2020-11-16 14:00:00,44.7,44.7,44.6,44.7,1226.0,39.9189,39.9189,39.8296,39.9189,1226.0
2020-11-16 14:05:00,44.7,44.7,44.6,44.6,907.0,39.9189,39.9189,39.8296,39.8296,907.0
2020-11-16 14:10:00,44.6,44.6,44.5,44.5,1519.8,39.8296,39.8296,39.7403,39.7403,1519.8
2020-11-16 14:15:00,44.5,44.5,44.5,44.5,0.0,39.7403,39.7403,39.7403,39.7403,0.0
2020-11-16 14:20:00,44.6,44.6,44.6,44.6,22.4,39.8296,39.8296,39.8296,39.8296,22.4
2020-11-16 14:25:00,44.5,44.5,44.5,44.5,4763.4,39.7403,39.7403,39.7403,39.7403,4763.4
2020-11-16 14:30:00,44.5,44.5,44.5,44.5,1108.4,39.7403,39.7403,39.7403,39.7403,1108.4
2020-11-16 14:35:00,44.5,44.5,44.5,44.5,2380.0,39.7403,39.7403,39.7403,39.7403,2380.0
2020-11-16 14:40:00,44.5,44.5,44.5,44.5,10140.0,39.7403,39.7403,39.7403,39.7403,10140.0
2020-11-16 14:45:00,44.5,44.5,44.4,44.5,2084.9,39.7403,39.7403,39.651,39.7403,2084.9
2020-11-16 14:50:00,44.5,44.5,44.5,44.5,1465.0,39.7403,39.7403,39.7403,39.7403,1465.0
2020-11-16 14:55:00,44.5,44.5,44.5,44.5,5020.0,39.7403,39.7403,39.7403,39.7403,5020.0
2020-11-16 15:00:00,44.5,44.7,44.5,44.7,9240.0,39.7403,39.9189,39.7403,39.9189,9240.0
2020-11-16 15:05:00,44.7,44.7,44.7,44.7,6142.6,39.9189,39.9189,39.9189,39.9189,6142.6
2020-11-16 15:10:00,44.5,44.6,44.5,44.6,763.0,39.7403,39.8296,39.7403,39.8296,763.0
2020-11-16 15:15:00,44.6,44.6,44.5,44.5,6090.0,39.8296,39.8296,39.7403,39.7403,6090.0
2020-11-16 15:20:00,44.5,44.5,44.3,44.4,5049.5,39.7403,39.7403,39.5617,39.651,5049.5
2020-11-16 15:25:00,44.5,44.6,44.5,44.6,2148.5,39.7403,39.8296,39.7403,39.8296,2148.5
2020-11-16 15:30:00,44.5,44.5,44.5,44.5,3581.0,39.7403,39.7403,39.7403,39.7403,3581.0
2020-11-16 15:35:00,44.4,44.5,44.4,44.5,5098.2,39.651,39.7403,39.651,39.7403,5098.2
2020-11-16 15:40:00,44.5,44.5,44.3,44.3,2436.0,39.7403,39.7403,39.5617,39.5617,2436.0
2020-11-16 15:45:00,44.3,44.3,44.3,44.3,1280.0,39.5617,39.5617,39.5617,39.5617,1280.0
2020-11-16 15:50:00,44.4,44.5,44.3,44.3,5229.1,39.651,39.7403,39.5617,39.5617,5229.1
2020-11-16 15:55:00,44.3,44.3,43.9,43.9,52676.7,39.5617,39.5617,39.2045,39.2045,52676.7
2020-11-17 09:30:00,44.8,44.9,44.8,44.8,19111.4,40.0082,40.0975,40.0082,40.0082,19111.4
2020-11-17 09:35:00,44.9,45.0,44.9,44.9,2860.5,40.0975,40.1868,40.0975,40.0975,2860.5
2020-11-17 09:40:00,44.9,45.1,44.9,45.1,990.0,40.0975,40.2761,40.0975,40.2761,990.0
2020-11-17 09:45:00,45.1,45.2,45.0,45.0,2633.5,40.2761,40.3654,40.1868,40.1868,2633.5
2020-11-17 09:50:00,45.0,45.2,45.0,45.1,891.6,40.1868,40.3654,40.1868,40.2761,891.6
2020-11-17 09:55:00,45.1,45.4,45.1,45.4,10096.4,40.2761,40.544,40.2761,40.544,10096.4
2020-11-17 10:00:00,45.3,45.3,45.1,45.1,170.0,40.4547,40.4547,40.2761,40.2761,170.0
2020-11-17 10:05:00,45.3,45.3,45.2,45.2,413.4,40.4547,40.4547,40.3654,40.3654,413.4
2020-11-17 10:10:00,45.1,45.1,45.1,45.1,9274.5,40.2761,40.2761,40.2761,40.2761,9274.5
2020-11-17 10:15:00,45.1,45.1,45.0,45.0,2090.3,40.2761,40.2761,40.1868,40.1868,2090.3
2020-11-17 10:20:00,45.0,45.0,44.9,45.0,1300.0,40.1868,40.1868,40.0975,40.1868,1300.0
2020-11-17 10:25:00,45.0,45.0,45.0,45.0,512.5,40.1868,40.1868,40.1868,40.1868,512.5
2020-11-17 10:30:00,45.0,45.0,44.9,44.9,12580.6,40.1868,40.1868,40.0975,40.0975,12580.6
2020-11-17 10:35:00,44.9,44.9,44.9,44.9,4174.0,40.0975,40.0975,40.0975,40.0975,4174.0
2020-11-17 10:40:00,44.9,44.9,44.8,44.8,1080.0,40.0975,40.0975,40.0082,40.0082,1080.0
2020-11-17 10:45:00,44.8,44.8,44.7,44.7,1650.0,40.0082,40.0082,39.9189,39.9189,1650.0
2020-11-17 10:50:00,44.8,44.8,44.7,44.7,2872.2,40.0082,40.0082,39.9189,39.9189,2872.2
2020-11-17 10:55:00,44.6,44.6,44.6,44.6,701.6,39.8296,39.8296,39.8296,39.8296,701.6
2020-11-17 11:00:00,44.6,44.6,44.6,44.6,2920.0,39.8296,39.8296,39.8296,39.8296,2920.0
2020-11-17 11:05:00,44.6,44.6,44.6,44.6,3765.6,39.8296,39.8296,39.8296,39.8296,3765.6
2020-11-17 11:10:00,44.6,44.6,44.6,44.6,1005.0,39.8296,39.8296,39.8296,39.8296,1005.0
2020-11-17 11:15:00,44.5,44.5,44.5,44.5,1380.0,39.7403,39.7403,39.7403,39.7403,1380.0
2020-11-17 11:20:00,44.6,44.6,44.6,44.6,335.0,39.8296,39.8296,39.8296,39.8296,335.0
2020-11-17 11:25:00,44.7,44.7,44.5,44.5,1473.4,39.9189,39.9189,39.7403,39.7403,1473.4
2020-11-17 11:30:00,44.5,44.5,44.5,44.5,4483.3,39.7403,39.7403,39.7403,39.7403,4483.3
2020-11-17 11:35:00,44.5,44.5,44.5,44.5,13.0,39.7403,39.7403,39.7403,39.7403,13.0
2020-11-17 11:40:00,44.5,44.5,44.5,44.5,225.0,39.7403,39.7403,39.7403,39.7403,225.0
2020-11-17 11:45:00,44.5,44.5,44.5,44.5,790.0,39.7403,39.7403,39.7403,39.7403,790.0
2020-11-17 11:50:00,44.6,44.6,44.5,44.5,2050.0,39.8296,39.8296,39.7403,39.7403,2050.0
2020-11-17 11:55:00,44.5,44.5,44.5,44.5,110.0,39.7403,39.7403,39.7403,39.7403,110.0
2020-11-17 12:00:00,44.5,44.5,44.5,44.5,5470.6,39.7403,39.7403,39.7403,39.7403,5470.6
2020-11-17 12:05:00,44.5,44.5,44.5,44.5,2360.0,39.7403,39.7403,39.7403,39.7403,2360.0
2020-11-17 12:10:00,44.5,44.5,44.3,44.3,8486.7,39.7403,39.7403,39.5617,39.5617,8486.7
2020-11-17 12:15:00,44.2,44.3,44.2,44.3,10444.9,39.4724,39.5617,39.4724,39.5617,10444.9
2020-11-17 12:20:00,44.3,44.4,44.3,44.3,350.0,39.5617,39.651,39.5617,39.5617,350.0
2020-11-17 12:25:00,44.3,44.3,44.3,44.3,420.0,39.5617,39.5617,39.5617,39.5617,420.0
2020-11-17 12:30:00,44.3,44.3,44.3,44.3,0.0,39.5617,39.5617,39.5617,39.5617,0.0
2020-11-17 12:35:00,44.4,44.4,44.3,44.3,1054.8,39.651,39.651,39.5617,39.5617,1054.8
2020-11-17 12:40:00,44.3,44.3,44.3,44.3,110.0,39.5617,39.5617,39.5617,39.5617,110.0
2020-11-17 12:45:00,44.3,44.4,44.3,44.3,525.0,39.5617,39.651,39.5617,39.5617,525.0
2020-11-17 12:50:00,44.3,44.3,44.3,44.3,10.0,39.5617,39.5617,39.5617,39.5617,10.0
2020-11-17 12:55:00,44.3,44.3,44.3,44.3,0.0,39.5617,39.5617,39.5617,39.5617,0.0
2020-11-17 13:00:00,44.3,44.3,44.2,44.3,4457.3,39.5617,39.5617,39.4724,39.5617,4457.3
2020-11-17 13:05:00,44.3,44.3,44.3,44.3,365.0,39.5617,39.5617,39.5617,39.5617,365.0
2020-11-17 13:10:00,44.3,44.3,44.3,44.3,200.0,39.5617,39.5617,39.5617,39.5617,200.0
2020-11-17 13:15:00,44.3,44.3,44.3,44.3,20.0,39.5617,39.5617,39.5617,39.5617,20.0
2020-11-17 13:20:00,44.3,44.3,44.3,44.3,110.0,39.5617,39.5617,39.5617,39.5617,110.0
2020-11-17 13:25:00,44.3,44.3,44.3,44.3,90.0,39.5617,39.5617,39.5617,39.5617,90.0
2020-11-17 13:30:00,44.3,44.3,44.3,44.3,2970.0,39.5617,39.5617,39.5617,39.5617,2970.0
2020-11-17 13:35:00,44.3,44.3,44.3,44.3,330.0,39.5617,39.5617,39.5617,39.5617,330.0
2020-11-17 13:40:00,44.3,44.3,44.3,44.3,0.0,39.5617,39.5617,39.5617,39.5617,0.0
2020-11-17 13:45:00,44.4,44.4,44.4,44.4,710.2,39.651,39.651,39.651,39.651,710.2
2020-11-17 13:50:00,44.4,44.4,44.4,44.4,2042.4,39.651,39.651,39.651,39.651,2042.4
2020-11-17 13:55:00,44.5,44.5,44.5,44.5,20.0,39.7403,39.7403,39.7403,39.7403,20.0
2020-11-17 14:00:00,44.4,44.4,44.3,44.3,1379.9,39.651,39.651,39.5617,39.5617,1379.9
2020-11-17 14:05:00,44.3,44.3,44.3,44.3,4563.1,39.5617,39.5617,39.5617,39.5617,4563.1
2020-11-17 14:10:00,44.2,44.2,44.1,44.1,4181.0,39.4724,39.4724,39.3831,39.3831,4181.0
2020-11-17 14:15:00,44.2,44.2,44.2,44.2,460.0,39.4724,39.4724,39.4724,39.4724,460.0
2020-11-17 14:20:00,44.2,44.2,44.2,44.2,580.0,39.4724,39.4724,39.4724,39.4724,580.0
2020-11-17 14:25:00,44.2,44.3,44.2,44.3,340.0,39.4724,39.5617,39.4724,39.5617,340.0
2020-11-17 14:30:00,44.3,44.3,44.3,44.3,270.0,39.5617,39.5617,39.5617,39.5617,270.0
2020-11-17 14:35:00,44.2,44.2,44.2,44.2,1582.6,39.4724,39.4724,39.4724,39.4724,1582.6
2020-11-17 14:40:00,44.2,44.2,44.2,44.2,10.0,39.4724,39.4724,39.4724,39.4724,10.0
2020-11-17 14:45:00,44.1,44.1,44.1,44.1,70.0,39.3831,39.3831,39.3831,39.3831,70.0
2020-11-17 14:50:00,44.2,44.2,44.2,44.2,370.0,39.4724,39.4724,39.4724,39.4724,370.0
2020-11-17 14:55:00,44.2,44.2,44.2,44.2,0.0,39.4724,39.4724,39.4724,39.4724,0.0
2020-11-17 15:00:00,44.3,44.3,44.3,44.3,2280.0,39.5617,39.5617,39.5617,39.5617,2280.0
2020-11-17 15:05:00,44.3,44.5,44.3,44.5,4855.4,39.5617,39.7403,39.5617,39.7403,4855.4
2020-11-17 15:10:00,44.5,44.5,44.5,44.5,28332.5,39.7403,39.7403,39.7403,39.7403,28332.5
2020-11-17 15:15:00,44.5,44.5,44.5,44.5,2700.0,39.7403,39.7403,39.7403,39.7403,2700.0
2020-11-17 15:20:00,44.5,44.9,44.5,44.7,5926.7,39.7403,40.0975,39.7403,39.9189,5926.7
2020-11-17 15:25:00,44.7,44.7,44.7,44.7,1861.1,39.9189,39.9189,39.9189,39.9189,1861.1
2020-11-17 15:30:00,44.7,44.7,44.7,44.7,8161.1,39.9189,39.9189,39.9189,39.9189,8161.1
2020-11-17 15:35:00,44.7,44.7,44.6,44.6,2374.5,39.9189,39.9189,39.8296,39.8296,2374.5
2020-11-17 15:40:00,44.7,44.8,44.7,44.7,3383.1,39.9189,40.0082,39.9189,39.9189,3383.1
2020-11-17 15:45:00,44.7,44.7,44.7,44.7,6600.0,39.9189,39.9189,39.9189,39.9189,6600.0
2020-11-17 15:50:00,44.7,44.8,44.5,44.5,11106.0,39.9189,40.0082,39.7403,39.7403,11106.0
2020-11-17 15:55:00,44.6,44.6,44.5,44.5,1111.6,39.8296,39.8296,39.7403,39.7403,1111.6
2020-11-18 09:30:00,44.5,44.5,44.5,44.5,6431.4,39.7403,39.7403,39.7403,39.7403,6431.4
2020-11-18 09:35:00,44.5,44.5,44.5,44.5,4334.1,39.7403,39.7403,39.7403,39.7403,4334.1
2020-11-18 09:40:00,44.5,44.5,44.4,44.4,15648.5,39.7403,39.7403,39.651,39.651,15648.5
2020-11-18 09:45:00,44.4,44.4,44.4,44.4,1913.2,39.651,39.651,39.651,39.651,1913.2
2020-11-18 09:50:00,44.5,44.7,44.5,44.7,2100.0,39.7403,39.9189,39.7403,39.9189,2100.0
2020-11-18 09:55:00,44.7,44.7,44.7,44.7,46.2,39.9189,39.9189,39.9189,39.9189,46.2
2020-11-18 10:00:00,44.6,44.6,44.5,44.5,1360.0,39.8296,39.8296,39.7403,39.7403,1360.0
2020-11-18 10:05:00,44.5,44.6,44.5,44.6,5774.1,39.7403,39.8296,39.7403,39.8296,5774.1
2020-11-18 10:10:00,44.5,44.5,44.5,44.5,2183.3,39.7403,39.7403,39.7403,39.7403,2183.3
2020-11-18 10:15:00,44.5,44.6,44.5,44.6,3180.0,39.7403,39.8296,39.7403,39.8296,3180.0
2020-11-18 10:20:00,44.5,44.5,44.4,44.4,790.0,39.7403,39.7403,39.651,39.651,790.0
2020-11-18 10:25:00,44.4,44.4,44.4,44.4,69.0,39.651,39.651,39.651,39.651,69.0
2020-11-18 10:30:00,44.4,44.4,44.4,44.4,0.0,39.651,39.651,39.651,39.651,0.0
2020-11-18 10:35:00,44.5,44.5,44.5,44.5,4661.5,39.7403,39.7403,39.7403,39.7403,4661.5
2020-11-18 10:40:00,44.5,44.5,44.5,44.5,0.0,39.7403,39.7403,39.7403,39.7403,0.0
2020-11-18 10:45:00,44.4,44.4,44.4,44.4,2003.6,39.651,39.651,39.651,39.651,2003.6
2020-11-18 10:50:00,44.4,44.4,44.4,44.4,0.0,39.651,39.651,39.651,39.651,0.0
2020-11-18 10:55:00,44.3,44.4,44.3,44.4,6460.0,39.5617,39.651,39.5617,39.651,6460.0
2020-11-18 11:00:00,44.4,44.4,44.4,44.4,2285.0,39.651,39.651,39.651,39.651,2285.0
2020-11-18 11:05:00,44.3,44.3,44.3,44.3,3613.0,39.5617,39.5617,39.5617,39.5617,3613.0
2020-11-18 11:10:00,44.3,44.3,44.3,44.3,10.0,39.5617,39.5617,39.5617,39.5617,10.0
2020-11-18 11:15:00,44.3,44.3,44.3,44.3,154.3,39.5617,39.5617,39.5617,39.5617,154.3
2020-11-18 11:20:00,44.4,44.4,44.4,44.4,710.0,39.651,39.651,39.651,39.651,710.0
2020-11-18 11:25:00,44.4,44.4,44.4,44.4,2060.5,39.651,39.651,39.651,39.651,2060.5
2020-11-18 11:30:00,44.4,44.4,44.4,44.4,10.0,39.651,39.651,39.651,39.651,10.0
2020-11-18 11:35:00,44.3,44.4,44.3,44.4,4596.0,39.5617,39.651,39.5617,39.651,4596.0
2020-11-18 11:40:00,44.4,44.4,44.4,44.4,0.0,39.651,39.651,39.651,39.651,0.0
2020-11-18 11:45:00,44.5,44.5,44.5,44.5,2280.0,39.7403,39.7403,39.7403,39.7403,2280.0
2020-11-18 11:50:00,44.5,44.5,44.5,44.5,0.0,39.7403,39.7403,39.7403,39.7403,0.0
2020-11-18 11:55:00,44.4,44.4,44.4,44.4,5771.7,39.651,39.651,39.651,39.651,5771.7
2020-11-18 12:00:00,44.3,44.3,44.3,44.3,4070.0,39.5617,39.5617,39.5617,39.5617,4070.0
2020-11-18 12:05:00,44.3,44.3,44.3,44.3,0.0,39.5617,39.5617,39.5617,39.5617,0.0
2020-11-18 12:10:00,44.3,44.3,44.3,44.3,2000.0,39.5617,39.5617,39.5617,39.5617,2000.0
2020-11-18 12:15:00,44.3,44.3,44.3,44.3,2600.0,39.5617,39.5617,39.5617,39.5617,2600.0
2020-11-18 12:20:00,44.3,44.3,44.3,44.3,0.0,39.5617,39.5617,39.5617,39.5617,0.0
2020-11-18 12:25:00,44.4,44.4,44.4,44.4,60.0,39.651,39.651,39.651,39.651,60.0
2020-11-18 12:30:00,44.4,44.4,44.4,44.4,1069.0,39.651,39.651,39.651,39.651,1069.0
2020-11-18 12:35:00,44.4,44.4,44.4,44.4,96.5,39.651,39.651,39.651,39.651,96.5
2020-11-18 12:40:00,44.4,44.4,44.4,44.4,10.0,39.651,39.651,39.651,39.651,10.0
2020-11-18 12:45:00,44.4,44.4,44.4,44.4,20.0,39.651,39.651,39.651,39.651,20.0
2020-11-18 12:50:00,44.4,44.4,44.4,44.4,4628.8,39.651,39.651,39.651,39.651,4628.8
2020-11-18 12:55:00,44.5,44.5,44.5,44.5,3961.6,39.7403,39.7403,39.7403,39.7403,3961.6
2020-11-18 13:00:00,44.5,44.5,44.5,44.5,1680.0,39.7403,39.7403,39.7403,39.7403,1680.0
2020-11-18 13:05:00,44.5,44.5,44.5,44.5,390.0,39.7403,39.7403,39.7403,39.7403,390.0
2020-11-18 13:10:00,44.5,44.5,44.5,44.5,803.0,39.7403,39.7403,39.7403,39.7403,803.0
2020-11-18 13:15:00,44.5,44.5,44.5,44.5,230.0,39.7403,39.7403,39.7403,39.7403,230.0
2020-11-18 13:20:00,44.5,44.5,44.5,44.5,0.0,39.7403,39.7403,39.7403,39.7403,0.0
2020-11-18 13:25:00,44.6,44.7,44.6,44.7,9966.4,39.8296,39.9189,39.8296,39.9189,9966.4
2020-11-18 13:30:00,44.8,44.8,44.8,44.8,10.0,40.0082,40.0082,40.0082,40.0082,10.0
2020-11-18 13:35:00,44.7,44.7,44.6,44.6,2070.0,39.9189,39.9189,39.8296,39.8296,2070.0
2020-11-18 13:40:00,44.7,44.7,44.7,44.7,1020.0,39.9189,39.9189,39.9189,39.9189,1020.0
2020-11-18 13:45:00,44.8,44.9,44.8,44.9,3321.8,40.0082,40.0975,40.0082,40.0975,3321.8
2020-11-18 13:50:00,44.9,44.9,44.9,44.9,444.5,40.0975,40.0975,40.0975,40.0975,444.5
2020-11-18 13:55:00,45.0,45.0,44.9,44.9,7669.7,40.1868,40.1868,40.0975,40.0975,7669.7
2020-11-18 14:00:00,44.8,44.8,44.8,44.8,1720.0,40.0082,40.0082,40.0082,40.0082,1720.0
2020-11-18 14:05:00,44.8,44.8,44.8,44.8,25.0,40.0082,40.0082,40.0082,40.0082,25.0
2020-11-18 14:10:00,44.9,45.0,44.9,45.0,590.7,40.0975,40.1868,40.0975,40.1868,590.7
2020-11-18 14:15:00,45.0,45.1,45.0,45.1,3425.8,40.1868,40.2761,40.1868,40.2761,3425.8
2020-11-18 14:20:00,45.1,45.3,45.1,45.3,3749.3,40.2761,40.4547,40.2761,40.4547,3749.3
2020-11-18 14:25:00,45.3,45.3,45.2,45.2,1945.0,40.4547,40.4547,40.3654,40.3654,1945.0
2020-11-18 14:30:00,45.2,45.2,45.1,45.1,208.6,40.3654,40.3654,40.2761,40.2761,208.6
2020-11-18 14:35:00,45.1,45.1,45.1,45.1,1335.9,40.2761,40.2761,40.2761,40.2761,1335.9
2020-11-18 14:40:00,45.1,45.1,45.0,45.0,4411.3,40.2761,40.2761,40.1868,40.1868,4411.3
2020-11-18 14:45:00,44.9,45.0,44.9,45.0,2332.0,40.0975,40.1868,40.0975,40.1868,2332.0
2020-11-18 14:50:00,45.0,45.0,44.9,44.9,5108.6,40.1868,40.1868,40.0975,40.0975,5108.6
2020-11-18 14:55:00,44.9,45.0,44.9,45.0,10449.4,40.0975,40.1868,40.0975,40.1868,10449.4
2020-11-18 15:00:00,45.0,45.2,45.0,45.2,3542.2,40.1868,40.3654,40.1868,40.3654,3542.2
2020-11-18 15:05:00,45.2,45.2,44.9,44.9,1943.0,40.3654,40.3654,40.0975,40.0975,1943.0
2020-11-18 15:10:00,44.9,44.9,44.8,44.8,3034.7,40.0975,40.0975,40.0082,40.0082,3034.7
2020-11-18 15:15:00,44.9,44.9,44.9,44.9,5353.0,40.0975,40.0975,40.0975,40.0975,5353.0
2020-11-18 15:20:00,45.0,45.0,44.9,44.9,670.0,40.1868,40.1868,40.0975,40.0975,670.0
2020-11-18 15:25:00,45.0,45.1,44.9,45.1,3340.6,40.1868,40.2761,40.0975,40.2761,3340.6
2020-11-18 15:30:00,45.1,45.3,45.1,45.2,4830.2,40.2761,40.4547,40.2761,40.3654,4830.2
2020-11-18 15:35:00,45.2,45.5,45.2,45.5,7825.1,40.3654,40.6333,40.3654,40.6333,7825.1
2020-11-18 15:40:00,45.6,45.7,45.6,45.7,5251.7,40.7226,40.8119,40.7226,40.8119,5251.7
2020-11-18 15:45:00,45.7,45.8,45.5,45.8,11036.2,40.8119,40.9012,40.6333,40.9012,11036.2
2020-11-18 15:50:00,45.7,45.9,45.6,45.9,9052.4,40.8119,40.9905,40.7226,40.9905,9052.4
2020-11-18 15:55:00,45.9,46.1,45.9,46.1,24821.6,40.9905,41.1691,40.9905,41.1691,24821.6
2020-11-19 09:30:00,46.4,47.0,46.4,46.9,20292.6,41.4371,41.9729,41.4371,41.8836,20292.6
2020-11-19 09:35:00,46.8,46.8,46.6,46.6,4403.1,41.7943,41.7943,41.6157,41.6157,4403.1
2020-11-19 09:40:00,46.6,46.7,46.6,46.6,1748.3,41.6157,41.705,41.6157,41.6157,1748.3
2020-11-19 09:45:00,46.6,46.6,46.3,46.3,2791.6,41.6157,41.6157,41.3477,41.3477,2791.6
2020-11-19 09:50:00,46.3,46.3,46.2,46.2,2042.9,41.3477,41.3477,41.2584,41.2584,2042.9
2020-11-19 09:55:00,46.2,46.3,46.2,46.3,1319.3,41.2584,41.3477,41.2584,41.3477,1319.3
2020-11-19 10:00:00,46.2,46.3,46.2,46.3,2362.9,41.2584,41.3477,41.2584,41.3477,2362.9
2020-11-19 10:05:00,46.3,46.4,46.3,46.3,16551.6,41.3477,41.4371,41.3477,41.3477,16551.6
2020-11-19 10:10:00,46.3,46.5,46.2,46.5,4856.8,41.3477,41.5264,41.2584,41.5264,4856.8
2020-11-19 10:15:00,46.4,46.5,46.4,46.5,1164.3,41.4371,41.5264,41.4371,41.5264,1164.3
2020-11-19 10:20:00,46.6,46.7,46.5,46.7,1587.5,41.6157,41.705,41.5264,41.705,1587.5
2020-11-19 10:25:00,46.7,46.8,46.6,46.6,2180.1,41.705,41.7943,41.6157,41.6157,2180.1
2020-11-19 10:30:00,46.6,46.6,46.6,46.6,421.7,41.6157,41.6157,41.6157,41.6157,421.7
2020-11-19 10:35:00,46.5,46.5,46.4,46.4,8439.6,41.5264,41.5264,41.4371,41.4371,8439.6
2020-11-19 10:40:00,46.3,46.3,46.2,46.2,2840.0,41.3477,41.3477,41.2584,41.2584,2840.0
2020-11-19 10:45:00,46.2,46.2,46.1,46.1,2027.3,41.2584,41.2584,41.1691,41.1691,2027.3
2020-11-19 10:50:00,46.1,46.1,46.1,46.1,370.0,41.1691,41.1691,41.1691,41.1691,370.0
2020-11-19 10:55:00,46.1,46.3,46.1,46.3,1815.0,41.1691,41.3477,41.1691,41.3477,1815.0
2020-11-19 11:00:00,46.4,46.4,46.3,46.4,580.0,41.4371,41.4371,41.3477,41.4371,580.0
2020-11-19 11:05:00,46.4,46.4,46.4,46.4,1975.7,41.4371,41.4371,41.4371,41.4371,1975.7
2020-11-19 11:10:00,46.4,46.5,46.4,46.5,2890.0,41.4371,41.5264,41.4371,41.5264,2890.0
2020-11-19 11:15:00,46.5,46.5,46.4,46.4,4414.9,41.5264,41.5264,41.4371,41.4371,4414.9
2020-11-19 11:20:00,46.3,46.3,46.3,46.3,760.0,41.3477,41.3477,41.3477,41.3477,760.0
2020-11-19 11:25:00,46.3,46.3,46.2,46.3,460.0,41.3477,41.3477,41.2584,41.3477,460.0
2020-11-19 11:30:00,46.3,46.4,46.3,46.4,560.0,41.3477,41.4371,41.3477,41.4371,560.0
2020-11-19 11:35:00,46.5,46.6,46.5,46.5,2142.2,41.5264,41.6157,41.5264,41.5264,2142.2
2020-11-19 11:40:00,46.4,46.4,46.4,46.4,990.0,41.4371,41.4371,41.4371,41.4371,990.0
2020-11-19 11:45:00,46.4,46.5,46.4,46.5,4697.4,41.4371,41.5264,41.4371,41.5264,4697.4
2020-11-19 11:50:00,46.4,46.4,46.4,46.4,90.0,41.4371,41.4371,41.4371,41.4371,90.0
2020-11-19 11:55:00,46.4,46.4,46.4,46.4,1462.6,41.4371,41.4371,41.4371,41.4371,1462.6
2020-11-19 12:00:00,46.4,46.4,46.4,46.4,1720.0,41.4371,41.4371,41.4371,41.4371,1720.0
2020-11-19 12:05:00,46.3,46.3,46.3,46.3,3115.0,41.3477,41.3477,41.3477,41.3477,3115.0
2020-11-19 12:10:00,46.3,46.3,46.3,46.3,1122.2,41.3477,41.3477,41.3477,41.3477,1122.2
2020-11-19 12:15:00,46.3,46.4,46.3,46.4,5819.7,41.3477,41.4371,41.3477,41.4371,5819.7
2020-11-19 12:20:00,46.4,46.4,46.4,46.4,2709.9,41.4371,41.4371,41.4371,41.4371,2709.9
2020-11-19 12:25:00,46.4,46.4,46.4,46.4,4750.0,41.4371,41.4371,41.4371,41.4371,4750.0
2020-11-19 12:30:00,46.3,46.3,46.3,46.3,15.0,41.3477,41.3477,41.3477,41.3477,15.0
2020-11-19 12:35:00,46.3,46.3,46.3,46.3,1320.7,41.3477,41.3477,41.3477,41.3477,1320.7
2020-11-19 12:40:00,46.2,46.3,46.2,46.3,960.0,41.2584,41.3477,41.2584,41.3477,960.0
2020-11-19 12:45:00,46.5,46.6,46.5,46.6,1054.1,41.5264,41.6157,41.5264,41.6157,1054.1
2020-11-19 12:50:00,46.6,46.6,46.6,46.6,290.0,41.6157,41.6157,41.6157,41.6157,290.0
2020-11-19 12:55:00,46.6,46.6,46.5,46.5,3669.9,41.6157,41.6157,41.5264,41.5264,3669.9
2020-11-19 13:00:00,46.4,46.4,46.4,46.4,580.0,41.4371,41.4371,41.4371,41.4371,580.0
2020-11-19 13:05:00,46.4,46.5,46.4,46.5,5042.2,41.4371,41.5264,41.4371,41.5264,5042.2
2020-11-19 13:10:00,46.5,46.5,46.5,46.5,0.0,41.5264,41.5264,41.5264,41.5264,0.0
2020-11-19 13:15:00,46.4,46.4,46.4,46.4,629.6,41.4371,41.4371,41.4371,41.4371,629.6
2020-11-19 13:20:00,46.4,46.4,46.3,46.3,5077.0,41.4371,41.4371,41.3477,41.3477,5077.0
2020-11-19 13:25:00,46.3,46.3,46.2,46.3,3307.3,41.3477,41.3477,41.2584,41.3477,3307.3
2020-11-19 13:30:00,46.3,46.3,46.3,46.3,11610.0,41.3477,41.3477,41.3477,41.3477,11610.0
2020-11-19 13:35:00,46.3,46.3,46.3,46.3,195.0,41.3477,41.3477,41.3477,41.3477,195.0
2020-11-19 13:40:00,46.3,46.3,46.3,46.3,50.0,41.3477,41.3477,41.3477,41.3477,50.0
2020-11-19 13:45:00,46.2,46.2,46.1,46.1,3339.4,41.2584,41.2584,41.1691,41.1691,3339.4
2020-11-19 13:50:00,46.1,46.1,46.1,46.1,1808.6,41.1691,41.1691,41.1691,41.1691,1808.6
2020-11-19 13:55:00,46.1,46.1,46.1,46.1,93.4,41.1691,41.1691,41.1691,41.1691,93.4
2020-11-19 14:00:00,46.1,46.1,46.1,46.1,4440.0,41.1691,41.1691,41.1691,41.1691,4440.0
2020-11-19 14:05:00,46.1,46.1,46.1,46.1,312.5,41.1691,41.1691,41.1691,41.1691,312.5
2020-11-19 14:10:00,46.1,46.1,46.1,46.1,1530.0,41.1691,41.1691,41.1691,41.1691,1530.0
2020-11-19 14:15:00,46.1,46.1,46.1,46.1,2232.2,41.1691,41.1691,41.1691,41.1691,2232.2
2020-11-19 14:20:00,46.1,46.1,46.1,46.1,40.0,41.1691,41.1691,41.1691,41.1691,40.0
2020-11-19 14:25:00,46.1,46.1,46.0,46.0,490.0,41.1691,41.1691,41.0798,41.0798,490.0
2020-11-19 14:30:00,46.0,46.0,45.9,45.9,2326.6,41.0798,41.0798,40.9905,40.9905,2326.6
2020-11-19 14:35:00,45.9,45.9,45.7,45.7,706.1,40.9905,40.9905,40.8119,40.8119,706.1
2020-11-19 14:40:00,45.7,45.7,45.5,45.5,5515.7,40.8119,40.8119,40.6333,40.6333,5515.7
2020-11-19 14:45:00,45.5,45.6,45.5,45.6,1171.1,40.6333,40.7226,40.6333,40.7226,1171.1
2020-11-19 14:50:00,45.7,45.7,45.7,45.7,2595.0,40.8119,40.8119,40.8119,40.8119,2595.0
2020-11-19 14:55:00,45.7,45.7,45.7,45.7,2950.0,40.8119,40.8119,40.8119,40.8119,2950.0
2020-11-19 15:00:00,45.7,45.7,45.7,45.7,10806.2,40.8119,40.8119,40.8119,40.8119,10806.2
2020-11-19 15:05:00,45.7,45.8,45.7,45.7,8494.6,40.8119,40.9012,40.8119,40.8119,8494.6
2020-11-19 15:10:00,45.7,45.7,45.5,45.5,5324.6,40.8119,40.8119,40.6333,40.6333,5324.6
2020-11-19 15:15:00,45.5,45.7,45.5,45.7,5423.8,40.6333,40.8119,40.6333,40.8119,5423.8
2020-11-19 15:20:00,45.7,45.7,45.7,45.7,8360.0,40.8119,40.8119,40.8119,40.8119,8360.0
2020-11-19 15:25:00,45.7,45.9,45.7,45.8,7190.1,40.8119,40.9905,40.8119,40.9012,7190.1
2020-11-19 15:30:00,45.7,45.8,45.7,45.7,279.4,40.8119,40.9012,40.8119,40.8119,279.4
2020-11-19 15:35:00,45.6,45.6,45.5,45.6,9516.8,40.7226,40.7226,40.6333,40.7226,9516.8
2020-11-19 15:40:00,45.6,45.6,45.5,45.5,1900.8,40.7226,40.7226,40.6333,40.6333,1900.8
2020-11-19 15:45:00,45.5,45.7,45.5,45.7,1270.0,40.6333,40.8119,40.6333,40.8119,1270.0
2020-11-19 15:50:00,45.6,45.6,45.5,45.5,2606.5,40.7226,40.7226,40.6333,40.6333,2606.5
2020-11-19 15:55:00,45.6,45.7,45.5,45.5,5772.5,40.7226,40.8119,40.6333,40.6333,5772.5
2020-11-20 09:30:00,45.7,45.8,45.7,45.8,15616.6,40.8119,40.9012,40.8119,40.9012,15616.6
2020-11-20 09:35:00,45.9,45.9,45.9,45.9,11.4,40.9905,40.9905,40.9905,40.9905,11.4
2020-11-20 09:40:00,45.8,45.8,45.7,45.7,729.8,40.9012,40.9012,40.8119,40.8119,729.8
2020-11-20 09:45:00,45.7,45.7,45.7,45.7,153.2,40.8119,40.8119,40.8119,40.8119,153.2
2020-11-20 09:50:00,45.8,45.9,45.8,45.9,1175.5,40.9012,40.9905,40.9012,40.9905,1175.5
2020-11-20 09:55:00,46.0,46.0,46.0,46.0,3117.1,41.0798,41.0798,41.0798,41.0798,3117.1
2020-11-20 10:00:00,45.9,46.0,45.9,46.0,2697.6,40.9905,41.0798,40.9905,41.0798,2697.6
2020-11-20 10:05:00,45.9,45.9,45.9,45.9,2466.5,40.9905,40.9905,40.9905,40.9905,2466.5
2020-11-20 10:10:00,45.9,46.1,45.9,46.1,4490.1,40.9905,41.1691,40.9905,41.1691,4490.1
2020-11-20 10:15:00,46.1,46.2,46.1,46.2,1538.5,41.1691,41.2584,41.1691,41.2584,1538.5
2020-11-20 10:20:00,46.2,46.2,46.0,46.0,5120.0,41.2584,41.2584,41.0798,41.0798,5120.0
2020-11-20 10:25:00,46.0,46.0,46.0,46.0,375.0,41.0798,41.0798,41.0798,41.0798,375.0
2020-11-20 10:30:00,46.0,46.1,46.0,46.1,4491.4,41.0798,41.1691,41.0798,41.1691,4491.4
2020-11-20 10:35:00,46.0,46.0,45.9,45.9,4640.6,41.0798,41.0798,40.9905,40.9905,4640.6
2020-11-20 10:40:00,45.9,45.9,45.9,45.9,750.0,40.9905,40.9905,40.9905,40.9905,750.0
2020-11-20 10:45:00,46.0,46.0,46.0,46.0,917.5,41.0798,41.0798,41.0798,41.0798,917.5
2020-11-20 10:50:00,46.0,46.0,45.9,46.0,7522.7,41.0798,41.0798,40.9905,41.0798,7522.7
2020-11-20 10:55:00,46.0,46.0,46.0,46.0,700.0,41.0798,41.0798,41.0798,41.0798,700.0
2020-11-20 11:00:00,45.9,45.9,45.9,45.9,109.4,40.9905,40.9905,40.9905,40.9905,109.4
2020-11-20 11:05:00,45.9,45.9,45.8,45.8,655.0,40.9905,40.9905,40.9012,40.9012,655.0
2020-11-20 11:10:00,45.8,45.8,45.8,45.8,2460.0,40.9012,40.9012,40.9012,40.9012,2460.0
2020-11-20 11:15:00,45.9,45.9,45.9,45.9,2080.0,40.9905,40.9905,40.9905,40.9905,2080.0
2020-11-20 11:20:00,45.9,45.9,45.9,45.9,344.2,40.9905,40.9905,40.9905,40.9905,344.2
2020-11-20 11:25:00,45.8,45.8,45.8,45.8,9635.0,40.9012,40.9012,40.9012,40.9012,9635.0
2020-11-20 11:30:00,45.8,45.8,45.8,45.8,50.0,40.9012,40.9012,40.9012,40.9012,50.0
2020-11-20 11:35:00,45.7,45.7,45.7,45.7,20.0,40.8119,40.8119,40.8119,40.8119,20.0
2020-11-20 11:40:00,45.8,45.8,45.8,45.8,744.7,40.9012,40.9012,40.9012,40.9012,744.7
2020-11-20 11:45:00,45.8,46.1,45.8,46.1,1130.2,40.9012,41.1691,40.9012,41.1691,1130.2
2020-11-20 11:50:00,46.1,46.1,46.0,46.0,410.0,41.1691,41.1691,41.0798,41.0798,410.0
2020-11-20 11:55:00,46.0,46.0,46.0,46.0,320.0,41.0798,41.0798,41.0798,41.0798,320.0
2020-11-20 12:00:00,46.0,46.0,46.0,46.0,930.0,41.0798,41.0798,41.0798,41.0798,930.0
2020-11-20 12:05:00,46.0,46.0,46.0,46.0,0.0,41.0798,41.0798,41.0798,41.0798,0.0
2020-11-20 12:10:00,46.0,46.0,46.0,46.0,1030.0,41.0798,41.0798,41.0798,41.0798,1030.0
2020-11-20 12:15:00,46.0,46.0,46.0,46.0,4283.8,41.0798,41.0798,41.0798,41.0798,4283.8
2020-11-20 12:20:00,46.0,46.0,46.0,46.0,880.0,41.0798,41.0798,41.0798,41.0798,880.0
2020-11-20 12:25:00,46.0,46.0,45.9,45.9,1490.0,41.0798,41.0798,40.9905,40.9905,1490.0
2020-11-20 12:30:00,46.0,46.0,46.0,46.0,150.0,41.0798,41.0798,41.0798,41.0798,150.0
2020-11-20 12:35:00,46.0,46.0,45.9,46.0,2985.7,41.0798,41.0798,40.9905,41.0798,2985.7
2020-11-20 12:40:00,46.0,46.0,46.0,46.0,6774.3,41.0798,41.0798,41.0798,41.0798,6774.3
2020-11-20 12:45:00,45.9,46.1,45.9,46.1,1020.0,40.9905,41.1691,40.9905,41.1691,1020.0
2020-11-20 12:50:00,46.1,46.1,46.1,46.1,0.0,41.1691,41.1691,41.1691,41.1691,0.0
2020-11-20 12:55:00,46.0,46.0,46.0,46.0,3790.0,41.0798,41.0798,41.0798,41.0798,3790.0
2020-11-20 13:00:00,45.9,46.0,45.9,46.0,2260.0,40.9905,41.0798,40.9905,41.0798,2260.0
2020-11-20 13:05:00,46.0,46.0,46.0,46.0,4330.5,41.0798,41.0798,41.0798,41.0798,4330.5
2020-11-20 13:10:00,46.0,46.0,46.0,46.0,3790.0,41.0798,41.0798,41.0798,41.0798,3790.0
2020-11-20 13:15:00,46.0,46.0,46.0,46.0,0.0,41.0798,41.0798,41.0798,41.0798,0.0
2020-11-20 13:20:00,45.9,45.9,45.9,45.9,875.0,40.9905,40.9905,40.9905,40.9905,875.0
2020-11-20 13:25:00,45.9,45.9,45.9,45.9,370.0,40.9905,40.9905,40.9905,40.9905,370.0
2020-11-20 13:30:00,45.9,45.9,45.9,45.9,350.0,40.9905,40.9905,40.9905,40.9905,350.0
2020-11-20 13:35:00,45.8,45.9,45.8,45.9,511.3,40.9012,40.9905,40.9012,40.9905,511.3
2020-11-20 13:40:00,45.8,45.8,45.8,45.8,300.0,40.9012,40.9012,40.9012,40.9012,300.0
2020-11-20 13:45:00,45.9,45.9,45.9,45.9,2090.0,40.9905,40.9905,40.9905,40.9905,2090.0
2020-11-20 13:50:00,45.8,45.8,45.8,45.8,40.0,40.9012,40.9012,40.9012,40.9012,40.0
2020-11-20 13:55:00,45.9,45.9,45.9,45.9,1155.5,40.9905,40.9905,40.9905,40.9905,1155.5
2020-11-20 14:00:00,45.9,45.9,45.9,45.9,763.8,40.9905,40.9905,40.9905,40.9905,763.8
2020-11-20 14:05:00,45.9,45.9,45.9,45.9,1875.0,40.9905,40.9905,40.9905,40.9905,1875.0
2020-11-20 14:10:00,45.9,45.9,45.9,45.9,1735.0,40.9905,40.9905,40.9905,40.9905,1735.0
2020-11-20 14:15:00,45.9,45.9,45.9,45.9,10.0,40.9905,40.9905,40.9905,40.9905,10.0
2020-11-20 14:20:00,45.9,45.9,45.9,45.9,1230.0,40.9905,40.9905,40.9905,40.9905,1230.0
2020-11-20 14:25:00,45.9,45.9,45.9,45.9,1030.0,40.9905,40.9905,40.9905,40.9905,1030.0
2020-11-20 14:30:00,45.9,45.9,45.8,45.8,1511.0,40.9905,40.9905,40.9012,40.9012,1511.0
2020-11-20 14:35:00,45.8,45.8,45.8,45.8,11810.0,40.9012,40.9012,40.9012,40.9012,11810.0
2020-11-20 14:40:00,45.9,45.9,45.9,45.9,20.0,40.9905,40.9905,40.9905,40.9905,20.0
2020-11-20 14:45:00,46.0,46.0,46.0,46.0,1290.5,41.0798,41.0798,41.0798,41.0798,1290.5
2020-11-20 14:50:00,46.0,46.0,45.9,45.9,400.5,41.0798,41.0798,40.9905,40.9905,400.5
2020-11-20 14:55:00,46.0,46.0,46.0,46.0,4084.6,41.0798,41.0798,41.0798,41.0798,4084.6
2020-11-20 15:00:00,45.9,46.0,45.9,46.0,570.0,40.9905,41.0798,40.9905,41.0798,570.0
2020-11-20 15:05:00,46.1,46.1,46.1,46.1,1170.0,41.1691,41.1691,41.1691,41.1691,1170.0
2020-11-20 15:10:00,46.1,46.3,46.1,46.3,4727.6,41.1691,41.3477,41.1691,41.3477,4727.6
2020-11-20 15:15:00,46.3,46.4,46.3,46.4,5973.3,41.3477,41.4371,41.3477,41.4371,5973.3
2020-11-20 15:20:00,46.4,46.4,46.3,46.3,1750.3,41.4371,41.4371,41.3477,41.3477,1750.3
2020-11-20 15:25:00,46.3,46.3,46.3,46.3,3136.0,41.3477,41.3477,41.3477,41.3477,3136.0
2020-11-20 15:30:00,46.3,46.4,46.3,46.4,1315.0,41.3477,41.4371,41.3477,41.4371,1315.0
2020-11-20 15:35:00,46.4,46.4,46.1,46.1,2079.1,41.4371,41.4371,41.1691,41.1691,2079.1
2020-11-20 15:40:00,46.1,46.2,46.1,46.1,1207.9,41.1691,41.2584,41.1691,41.1691,1207.9
2020-11-20 15:45:00,46.1,46.1,45.9,46.1,13245.0,41.1691,41.1691,40.9905,41.1691,13245.0
2020-11-20 15:50:00,46.1,46.4,46.1,46.4,18653.4,41.1691,41.4371,41.1691,41.4371,18653.4
2020-11-20 15:55:00,46.4,46.6,46.4,46.5,26282.2,41.4371,41.6157,41.4371,41.5264,26282.2
2020-11-23 09:30:00,45.7,45.8,45.7,45.7,16308.3,40.8119,40.9012,40.8119,40.8119,16308.3
2020-11-23 09:35:00,45.7,45.7,45.6,45.6,3962.6,40.8119,40.8119,40.7226,40.7226,3962.6
2020-11-23 09:40:00,45.7,45.7,45.6,45.6,618.0,40.8119,40.8119,40.7226,40.7226,618.0
2020-11-23 09:45:00,45.6,45.6,45.2,45.3,24456.4,40.7226,40.7226,40.3654,40.4547,24456.4
2020-11-23 09:50:00,45.3,45.3,45.3,45.3,0.0,40.4547,40.4547,40.4547,40.4547,0.0
2020-11-23 09:55:00,45.3,45.5,45.3,45.5,5029.8,40.4547,40.6333,40.4547,40.6333,5029.8
2020-11-23 10:00:00,45.5,45.5,45.5,45.5,340.0,40.6333,40.6333,40.6333,40.6333,340.0
2020-11-23 10:05:00,45.5,45.7,45.5,45.7,2765.0,40.6333,40.8119,40.6333,40.8119,2765.0
2020-11-23 10:10:00,45.8,45.9,45.8,45.8,3750.4,40.9012,40.9905,40.9012,40.9012,3750.4
2020-11-23 10:15:00,45.8,45.8,45.7,45.7,2528.0,40.9012,40.9012,40.8119,40.8119,2528.0
2020-11-23 10:20:00,45.8,45.9,45.8,45.9,2800.8,40.9012,40.9905,40.9012,40.9905,2800.8
2020-11-23 10:25:00,46.0,46.2,46.0,46.2,2387.7,41.0798,41.2584,41.0798,41.2584,2387.7
2020-11-23 10:30:00,46.2,46.2,46.1,46.1,7359.9,41.2584,41.2584,41.1691,41.1691,7359.9
2020-11-23 10:35:00,46.1,46.1,46.0,46.0,598.1,41.1691,41.1691,41.0798,41.0798,598.1
2020-11-23 10:40:00,45.9,46.0,45.9,46.0,216.4,40.9905,41.0798,40.9905,41.0798,216.4
2020-11-23 10:45:00,46.0,46.0,45.9,45.9,4190.6,41.0798,41.0798,40.9905,40.9905,4190.6
2020-11-23 10:50:00,45.9,45.9,45.8,45.8,760.0,40.9905,40.9905,40.9012,40.9012,760.0
2020-11-23 10:55:00,45.8,45.9,45.8,45.8,660.0,40.9012,40.9905,40.9012,40.9012,660.0
2020-11-23 11:00:00,45.9,46.0,45.9,46.0,850.0,40.9905,41.0798,40.9905,41.0798,850.0
2020-11-23 11:05:00,45.9,46.1,45.9,46.1,1820.0,40.9905,41.1691,40.9905,41.1691,1820.0
2020-11-23 11:10:00,46.2,46.5,46.2,46.5,4864.1,41.2584,41.5264,41.2584,41.5264,4864.1
2020-11-23 11:15:00,46.5,46.5,46.4,46.5,1430.0,41.5264,41.5264,41.4371,41.5264,1430.0
2020-11-23 11:20:00,46.4,46.4,46.4,46.4,2270.0,41.4371,41.4371,41.4371,41.4371,2270.0
2020-11-23 11:25:00,46.4,46.4,46.4,46.4,920.0,41.4371,41.4371,41.4371,41.4371,920.0
2020-11-23 11:30:00,46.4,46.7,46.4,46.6,2295.7,41.4371,41.705,41.4371,41.6157,2295.7
2020-11-23 11:35:00,46.6,46.6,46.4,46.5,1365.4,41.6157,41.6157,41.4371,41.5264,1365.4
2020-11-23 11:40:00,46.6,46.6,46.5,46.6,300.0,41.6157,41.6157,41.5264,41.6157,300.0
2020-11-23 11:45:00,46.6,46.6,46.4,46.4,2758.3,41.6157,41.6157,41.4371,41.4371,2758.3
2020-11-23 11:50:00,46.4,46.4,46.4,46.4,1360.0,41.4371,41.4371,41.4371,41.4371,1360.0
2020-11-23 11:55:00,46.4,46.4,46.4,46.4,810.0,41.4371,41.4371,41.4371,41.4371,810.0
2020-11-23 12:00:00,46.5,46.6,46.5,46.6,1130.0,41.5264,41.6157,41.5264,41.6157,1130.0
2020-11-23 12:05:00,46.5,46.5,46.5,46.5,4175.9,41.5264,41.5264,41.5264,41.5264,4175.9
2020-11-23 12:10:00,46.4,46.4,46.4,46.4,1487.3,41.4371,41.4371,41.4371,41.4371,1487.3
2020-11-23 12:15:00,46.4,46.4,46.3,46.3,1097.0,41.4371,41.4371,41.3477,41.3477,1097.0
2020-11-23 12:20:00,46.3,46.3,46.3,46.3,200.0,41.3477,41.3477,41.3477,41.3477,200.0
2020-11-23 12:25:00,46.3,46.3,46.3,46.3,0.0,41.3477,41.3477,41.3477,41.3477,0.0
2020-11-23 12:30:00,46.2,46.2,46.2,46.2,50.0,41.2584,41.2584,41.2584,41.2584,50.0
2020-11-23 12:35:00,46.2,46.2,46.2,46.2,2599.7,41.2584,41.2584,41.2584,41.2584,2599.7
2020-11-23 12:40:00,46.2,46.2,46.2,46.2,0.0,41.2584,41.2584,41.2584,41.2584,0.0
2020-11-23 12:45:00,46.1,46.1,46.1,46.1,340.0,41.1691,41.1691,41.1691,41.1691,340.0
2020-11-23 12:50:00,46.1,46.1,46.1,46.1,580.0,41.1691,41.1691,41.1691,41.1691,580.0
2020-11-23 12:55:00,46.1,46.1,46.0,46.0,9532.5,41.1691,41.1691,41.0798,41.0798,9532.5
2020-11-23 13:00:00,46.0,46.0,46.0,46.0,0.0,41.0798,41.0798,41.0798,41.0798,0.0
2020-11-23 13:05:00,46.0,46.0,45.9,45.9,5408.5,41.0798,41.0798,40.9905,40.9905,5408.5
2020-11-23 13:10:00,45.9,46.0,45.9,46.0,970.0,40.9905,41.0798,40.9905,41.0798,970.0
2020-11-23 13:15:00,46.0,46.0,46.0,46.0,100.0,41.0798,41.0798,41.0798,41.0798,100.0
2020-11-23 13:20:00,46.0,46.0,46.0,46.0,1062.9,41.0798,41.0798,41.0798,41.0798,1062.9
2020-11-23 13:25:00,46.0,46.0,46.0,46.0,8820.0,41.0798,41.0798,41.0798,41.0798,8820.0
2020-11-23 13:30:00,46.0,46.1,46.0,46.1,1332.5,41.0798,41.1691,41.0798,41.1691,1332.5
2020-11-23 13:35:00,46.1,46.1,46.0,46.0,345.0,41.1691,41.1691,41.0798,41.0798,345.0
2020-11-23 13:40:00,46.1,46.1,46.1,46.1,830.0,41.1691,41.1691,41.1691,41.1691,830.0
2020-11-23 13:45:00,46.1,46.1,45.9,46.1,11542.5,41.1691,41.1691,40.9905,41.1691,11542.5
2020-11-23 13:50:00,46.1,46.1,46.1,46.1,0.0,41.1691,41.1691,41.1691,41.1691,0.0
2020-11-23 13:55:00,46.0,46.0,45.9,46.0,1675.7,41.0798,41.0798,40.9905,41.0798,1675.7
2020-11-23 14:00:00,46.0,46.0,46.0,46.0,2220.0,41.0798,41.0798,41.0798,41.0798,2220.0
2020-11-23 14:05:00,46.1,46.1,46.1,46.1,10.0,41.1691,41.1691,41.1691,41.1691,10.0
2020-11-23 14:10:00,46.1,46.1,46.1,46.1,12856.2,41.1691,41.1691,41.1691,41.1691,12856.2
2020-11-23 14:15:00,46.1,46.1,46.1,46.1,6893.3,41.1691,41.1691,41.1691,41.1691,6893.3
2020-11-23 14:20:00,46.1,46.1,46.1,46.1,8050.0,41.1691,41.1691,41.1691,41.1691,8050.0
2020-11-23 14:25:00,46.1,46.1,46.1,46.1,700.0,41.1691,41.1691,41.1691,41.1691,700.0
2020-11-23 14:30:00,46.0,46.1,46.0,46.0,9150.0,41.0798,41.1691,41.0798,41.0798,9150.0
2020-11-23 14:35:00,45.9,46.0,45.9,46.0,9469.0,40.9905,41.0798,40.9905,41.0798,9469.0
2020-11-23 14:40:00,46.0,46.0,46.0,46.0,220.0,41.0798,41.0798,41.0798,41.0798,220.0
2020-11-23 14:45:00,46.0,46.1,45.9,46.1,18595.0,41.0798,41.1691,40.9905,41.1691,18595.0
2020-11-23 14:50:00,46.1,46.1,45.7,45.7,21588.0,41.1691,41.1691,40.8119,40.8119,21588.0
2020-11-23 14:55:00,45.7,45.7,45.7,45.7,1842.3,40.8119,40.8119,40.8119,40.8119,1842.3
2020-11-23 15:00:00,45.6,45.7,45.5,45.5,8195.0,40.7226,40.8119,40.6333,40.6333,8195.0
2020-11-23 15:05:00,45.5,45.5,45.4,45.5,5682.4,40.6333,40.6333,40.544,40.6333,5682.4
2020-11-23 15:10:00,45.5,45.5,45.5,45.5,730.0,40.6333,40.6333,40.6333,40.6333,730.0
2020-11-23 15:15:00,45.5,45.6,45.5,45.5,2205.0,40.6333,40.7226,40.6333,40.6333,2205.0
2020-11-23 15:20:00,45.5,45.7,45.5,45.6,4460.4,40.6333,40.8119,40.6333,40.7226,4460.4
2020-11-23 15:25:00,45.6,45.7,45.6,45.7,2550.0,40.7226,40.8119,40.7226,40.8119,2550.0
2020-11-23 15:30:00,45.7,45.7,45.7,45.7,10667.8,40.8119,40.8119,40.8119,40.8119,10667.8
2020-11-23 15:35:00,45.7,45.8,45.7,45.8,8828.8,40.8119,40.9012,40.8119,40.9012,8828.8
2020-11-23 15:40:00,45.8,45.8,45.7,45.7,2709.6,40.9012,40.9012,40.8119,40.8119,2709.6
2020-11-23 15:45:00,45.7,45.7,45.7,45.7,14149.4,40.8119,40.8119,40.8119,40.8119,14149.4
2020-11-23 15:50:00,45.6,45.7,45.5,45.7,7130.1,40.7226,40.8119,40.6333,40.8119,7130.1
2020-11-23 15:55:00,45.7,45.9,45.6,45.7,10738.3,40.8119,40.9905,40.7226,40.8119,10738.3
2020-11-24 09:30:00,44.6,44.9,44.6,44.9,29349.3,39.8296,40.0975,39.8296,40.0975,29349.3
2020-11-24 09:35:00,44.9,44.9,44.9,44.9,5353.8,40.0975,40.0975,40.0975,40.0975,5353.8
2020-11-24 09:40:00,44.9,44.9,44.9,44.9,3002.6,40.0975,40.0975,40.0975,40.0975,3002.6
2020-11-24 09:45:00,44.9,44.9,44.9,44.9,780.0,40.0975,40.0975,40.0975,40.0975,780.0
2020-11-24 09:50:00,44.9,44.9,44.8,44.8,1860.0,40.0975,40.0975,40.0082,40.0082,1860.0
2020-11-24 09:55:00,44.7,44.7,44.6,44.6,6761.2,39.9189,39.9189,39.8296,39.8296,6761.2
2020-11-24 10:00:00,44.6,44.7,44.6,44.6,1474.0,39.8296,39.9189,39.8296,39.8296,1474.0
2020-11-24 10:05:00,44.6,44.6,44.5,44.5,10940.3,39.8296,39.8296,39.7403,39.7403,10940.3
2020-11-24 10:10:00,44.5,44.7,44.5,44.5,4909.5,39.7403,39.9189,39.7403,39.7403,4909.5
2020-11-24 10:15:00,44.5,44.5,44.5,44.5,2725.0,39.7403,39.7403,39.7403,39.7403,2725.0
2020-11-24 10:20:00,44.5,44.5,44.5,44.5,350.0,39.7403,39.7403,39.7403,39.7403,350.0
2020-11-24 10:25:00,44.5,44.5,44.4,44.4,2567.0,39.7403,39.7403,39.651,39.651,2567.0
2020-11-24 10:30:00,44.5,44.5,44.5,44.5,5977.5,39.7403,39.7403,39.7403,39.7403,5977.5
2020-11-24 10:35:00,44.5,44.5,44.3,44.4,3762.5,39.7403,39.7403,39.5617,39.651,3762.5
2020-11-24 10:40:00,44.4,44.4,44.2,44.2,12281.1,39.651,39.651,39.4724,39.4724,12281.1
2020-11-24 10:45:00,44.2,44.2,44.2,44.2,2717.8,39.4724,39.4724,39.4724,39.4724,2717.8
2020-11-24 10:50:00,44.1,44.1,44.1,44.1,3403.2,39.3831,39.3831,39.3831,39.3831,3403.2
2020-11-24 10:55:00,44.1,44.2,44.1,44.1,3940.0,39.3831,39.4724,39.3831,39.3831,3940.0
2020-11-24 11:00:00,44.1,44.1,44.0,44.0,2162.6,39.3831,39.3831,39.2938,39.2938,2162.6
2020-11-24 11:05:00,44.1,44.1,44.1,44.1,3010.0,39.3831,39.3831,39.3831,39.3831,3010.0
2020-11-24 11:10:00,44.1,44.1,44.1,44.1,420.0,39.3831,39.3831,39.3831,39.3831,420.0
2020-11-24 11:15:00,44.1,44.1,43.9,43.9,9086.9,39.3831,39.3831,39.2045,39.2045,9086.9
2020-11-24 11:20:00,43.9,43.9,43.9,43.9,2775.3,39.2045,39.2045,39.2045,39.2045,2775.3
2020-11-24 11:25:00,43.8,43.9,43.8,43.9,1130.0,39.1151,39.2045,39.1151,39.2045,1130.0
2020-11-24 11:30:00,43.9,43.9,43.8,43.8,2523.8,39.2045,39.2045,39.1151,39.1151,2523.8
2020-11-24 11:35:00,43.8,43.8,43.8,43.8,1120.0,39.1151,39.1151,39.1151,39.1151,1120.0
2020-11-24 11:40:00,43.8,43.8,43.7,43.7,938.9,39.1151,39.1151,39.0258,39.0258,938.9
2020-11-24 11:45:00,43.7,43.7,43.6,43.6,2271.1,39.0258,39.0258,38.9365,38.9365,2271.1
2020-11-24 11:50:00,43.6,43.6,43.5,43.5,6793.4,38.9365,38.9365,38.8472,38.8472,6793.4
2020-11-24 11:55:00,43.5,43.6,43.5,43.6,4095.6,38.8472,38.9365,38.8472,38.9365,4095.6
2020-11-24 12:00:00,43.6,43.6,43.6,43.6,1009.4,38.9365,38.9365,38.9365,38.9365,1009.4
2020-11-24 12:05:00,43.6,43.6,43.6,43.6,2796.6,38.9365,38.9365,38.9365,38.9365,2796.6
2020-11-24 12:10:00,43.6,43.7,43.6,43.7,10978.4,38.9365,39.0258,38.9365,39.0258,10978.4
2020-11-24 12:15:00,43.6,43.6,43.6,43.6,1890.0,38.9365,38.9365,38.9365,38.9365,1890.0
2020-11-24 12:20:00,43.6,43.7,43.6,43.7,6268.8,38.9365,39.0258,38.9365,39.0258,6268.8
2020-11-24 12:25:00,43.7,43.7,43.7,43.7,700.0,39.0258,39.0258,39.0258,39.0258,700.0
2020-11-24 12:30:00,43.7,43.7,43.6,43.6,2999.0,39.0258,39.0258,38.9365,38.9365,2999.0
2020-11-24 12:35:00,43.6,43.6,43.6,43.6,1295.0,38.9365,38.9365,38.9365,38.9365,1295.0
2020-11-24 12:40:00,43.6,43.6,43.6,43.6,110.0,38.9365,38.9365,38.9365,38.9365,110.0
2020-11-24 12:45:00,43.6,43.6,43.6,43.6,5305.5,38.9365,38.9365,38.9365,38.9365,5305.5
2020-11-24 12:50:00,43.6,43.6,43.6,43.6,573.0,38.9365,38.9365,38.9365,38.9365,573.0
2020-11-24 12:55:00,43.6,43.6,43.6,43.6,1720.0,38.9365,38.9365,38.9365,38.9365,1720.0
2020-11-24 13:00:00,43.6,43.6,43.6,43.6,1110.0,38.9365,38.9365,38.9365,38.9365,1110.0
2020-11-24 13:05:00,43.6,43.6,43.6,43.6,550.0,38.9365,38.9365,38.9365,38.9365,550.0
2020-11-24 13:10:00,43.5,43.5,43.5,43.5,3887.1,38.8472,38.8472,38.8472,38.8472,3887.1
2020-11-24 13:15:00,43.5,43.5,43.4,43.4,710.0,38.8472,38.8472,38.7579,38.7579,710.0
2020-11-24 13:20:00,43.5,43.5,43.5,43.5,2794.0,38.8472,38.8472,38.8472,38.8472,2794.0
2020-11-24 13:25:00,43.6,43.7,43.6,43.7,720.0,38.9365,39.0258,38.9365,39.0258,720.0
2020-11-24 13:30:00,43.6,43.6,43.6,43.6,3600.6,38.9365,38.9365,38.9365,38.9365,3600.6
2020-11-24 13:35:00,43.6,43.6,43.6,43.6,371.8,38.9365,38.9365,38.9365,38.9365,371.8
2020-11-24 13:40:00,43.5,43.5,43.4,43.5,15197.8,38.8472,38.8472,38.7579,38.8472,15197.8
2020-11-24 13:45:00,43.5,43.6,43.5,43.6,1959.7,38.8472,38.9365,38.8472,38.9365,1959.7
2020-11-24 13:50:00,43.5,43.6,43.5,43.6,385.0,38.8472,38.9365,38.8472,38.9365,385.0
2020-11-24 13:55:00,43.6,43.6,43.6,43.6,232.0,38.9365,38.9365,38.9365,38.9365,232.0
2020-11-24 14:00:00,43.5,43.5,43.5,43.5,1170.0,38.8472,38.8472,38.8472,38.8472,1170.0
2020-11-24 14:05:00,43.5,43.6,43.5,43.6,2960.0,38.8472,38.9365,38.8472,38.9365,2960.0
2020-11-24 14:10:00,43.6,43.6,43.6,43.6,370.0,38.9365,38.9365,38.9365,38.9365,370.0
2020-11-24 14:15:00,43.6,43.6,43.6,43.6,1901.5,38.9365,38.9365,38.9365,38.9365,1901.5
2020-11-24 14:20:00,43.6,43.6,43.6,43.6,230.0,38.9365,38.9365,38.9365,38.9365,230.0
2020-11-24 14:25:00,43.7,43.7,43.6,43.7,1716.3,39.0258,39.0258,38.9365,39.0258,1716.3
2020-11-24 14:30:00,43.8,43.8,43.8,43.8,2391.3,39.1151,39.1151,39.1151,39.1151,2391.3
2020-11-24 14:35:00,43.7,43.7,43.6,43.6,1845.5,39.0258,39.0258,38.9365,38.9365,1845.5
2020-11-24 14:40:00,43.6,43.6,43.5,43.6,990.0,38.9365,38.9365,38.8472,38.9365,990.0
2020-11-24 14:45:00,43.6,43.7,43.6,43.7,1075.0,38.9365,39.0258,38.9365,39.0258,1075.0
2020-11-24 14:50:00,43.7,43.7,43.7,43.7,0.0,39.0258,39.0258,39.0258,39.0258,0.0
2020-11-24 14:55:00,43.6,43.6,43.6,43.6,5472.5,38.9365,38.9365,38.9365,38.9365,5472.5
2020-11-24 15:00:00,43.6,43.7,43.6,43.6,2845.8,38.9365,39.0258,38.9365,38.9365,2845.8
2020-11-24 15:05:00,43.6,43.6,43.6,43.6,1840.0,38.9365,38.9365,38.9365,38.9365,1840.0
2020-11-24 15:10:00,43.5,43.5,43.5,43.5,7115.4,38.8472,38.8472,38.8472,38.8472,7115.4
2020-11-24 15:15:00,43.6,43.6,43.6,43.6,150.0,38.9365,38.9365,38.9365,38.9365,150.0
2020-11-24 15:20:00,43.6,43.6,43.4,43.4,2434.7,38.9365,38.9365,38.7579,38.7579,2434.7
2020-11-24 15:25:00,43.5,43.5,43.4,43.4,6157.1,38.8472,38.8472,38.7579,38.7579,6157.1
2020-11-24 15:30:00,43.5,43.6,43.4,43.5,4059.0,38.8472,38.9365,38.7579,38.8472,4059.0
2020-11-24 15:35:00,43.4,43.6,43.4,43.6,7062.4,38.7579,38.9365,38.7579,38.9365,7062.4
2020-11-24 15:40:00,43.6,43.6,43.6,43.6,2230.2,38.9365,38.9365,38.9365,38.9365,2230.2
2020-11-24 15:45:00,43.6,43.6,43.5,43.6,6766.8,38.9365,38.9365,38.8472,38.9365,6766.8
2020-11-24 15:50:00,43.6,43.6,43.5,43.5,6941.2,38.9365,38.9365,38.8472,38.8472,6941.2
2020-11-24 15:55:00,43.5,43.6,43.4,43.5,13324.6,38.8472,38.9365,38.7579,38.8472,13324.6
2020-11-25 09:30:00,43.5,43.7,43.5,43.7,16155.5,38.8472,39.0258,38.8472,39.0258,16155.5
2020-11-25 09:35:00,43.8,43.8,43.8,43.8,973.0,39.1151,39.1151,39.1151,39.1151,973.0
2020-11-25 09:40:00,43.7,43.8,43.7,43.7,10640.0,39.0258,39.1151,39.0258,39.0258,10640.0
2020-11-25 09:45:00,43.7,43.8,43.7,43.8,15130.1,39.0258,39.1151,39.0258,39.1151,15130.1
2020-11-25 09:50:00,43.8,43.8,43.8,43.8,2110.0,39.1151,39.1151,39.1151,39.1151,2110.0
2020-11-25 09:55:00,43.9,44.0,43.9,43.9,2020.0,39.2045,39.2938,39.2045,39.2045,2020.0
2020-11-25 10:00:00,43.9,44.1,43.9,44.1,7130.0,39.2045,39.3831,39.2045,39.3831,7130.0
2020-11-25 10:05:00,44.1,44.1,44.1,44.1,2619.5,39.3831,39.3831,39.3831,39.3831,2619.5
2020-11-25 10:10:00,44.1,44.1,43.9,43.9,4022.8,39.3831,39.3831,39.2045,39.2045,4022.8
2020-11-25 10:15:00,43.8,43.9,43.8,43.9,809.5,39.1151,39.2045,39.1151,39.2045,809.5
2020-11-25 10:20:00,43.9,43.9,43.9,43.9,1750.0,39.2045,39.2045,39.2045,39.2045,1750.0
2020-11-25 10:25:00,43.9,44.0,43.9,43.9,1165.0,39.2045,39.2938,39.2045,39.2045,1165.0
2020-11-25 10:30:00,43.9,43.9,43.9,43.9,2433.5,39.2045,39.2045,39.2045,39.2045,2433.5
2020-11-25 10:35:00,43.9,43.9,43.9,43.9,2337.0,39.2045,39.2045,39.2045,39.2045,2337.0
2020-11-25 10:40:00,44.0,44.0,43.9,43.9,1170.0,39.2938,39.2938,39.2045,39.2045,1170.0
2020-11-25 10:45:00,43.9,43.9,43.9,43.9,3667.1,39.2045,39.2045,39.2045,39.2045,3667.1
2020-11-25 10:50:00,43.8,43.8,43.8,43.8,4750.0,39.1151,39.1151,39.1151,39.1151,4750.0
2020-11-25 10:55:00,43.8,43.9,43.8,43.9,2620.0,39.1151,39.2045,39.1151,39.2045,2620.0
2020-11-25 11:00:00,43.9,43.9,43.8,43.8,5475.0,39.2045,39.2045,39.1151,39.1151,5475.0
2020-11-25 11:05:00,43.9,43.9,43.9,43.9,60.0,39.2045,39.2045,39.2045,39.2045,60.0
2020-11-25 11:10:00,43.9,43.9,43.9,43.9,300.0,39.2045,39.2045,39.2045,39.2045,300.0
2020-11-25 11:15:00,43.9,43.9,43.9,43.9,2592.0,39.2045,39.2045,39.2045,39.2045,2592.0
2020-11-25 11:20:00,43.9,43.9,43.9,43.9,1610.4,39.2045,39.2045,39.2045,39.2045,1610.4
2020-11-25 11:25:00,43.9,43.9,43.9,43.9,80.0,39.2045,39.2045,39.2045,39.2045,80.0
2020-11-25 11:30:00,43.8,43.9,43.8,43.8,1350.0,39.1151,39.2045,39.1151,39.1151,1350.0
2020-11-25 11:35:00,43.8,43.9,43.8,43.9,30.0,39.1151,39.2045,39.1151,39.2045,30.0
2020-11-25 11:40:00,43.9,44.0,43.9,44.0,6160.2,39.2045,39.2938,39.2045,39.2938,6160.2
2020-11-25 11:45:00,44.0,44.0,43.9,43.9,1000.4,39.2938,39.2938,39.2045,39.2045,1000.4
2020-11-25 11:50:00,43.9,43.9,43.9,43.9,33.0,39.2045,39.2045,39.2045,39.2045,33.0
2020-11-25 11:55:00,43.9,43.9,43.9,43.9,4157.0,39.2045,39.2045,39.2045,39.2045,4157.0
2020-11-25 12:00:00,43.9,43.9,43.9,43.9,1840.0,39.2045,39.2045,39.2045,39.2045,1840.0
2020-11-25 12:05:00,43.9,43.9,43.9,43.9,10.0,39.2045,39.2045,39.2045,39.2045,10.0
2020-11-25 12:10:00,43.9,43.9,43.9,43.9,0.0,39.2045,39.2045,39.2045,39.2045,0.0
2020-11-25 12:15:00,43.9,43.9,43.9,43.9,0.0,39.2045,39.2045,39.2045,39.2045,0.0
2020-11-25 12:20:00,43.9,43.9,43.9,43.9,0.0,39.2045,39.2045,39.2045,39.2045,0.0
2020-11-25 12:25:00,43.8,43.9,43.8,43.9,140.0,39.1151,39.2045,39.1151,39.2045,140.0
2020-11-25 12:30:00,43.9,43.9,43.8,43.8,2922.5,39.2045,39.2045,39.1151,39.1151,2922.5
2020-11-25 12:35:00,43.8,43.8,43.8,43.8,0.0,39.1151,39.1151,39.1151,39.1151,0.0
2020-11-25 12:40:00,43.8,43.8,43.8,43.8,1971.9,39.1151,39.1151,39.1151,39.1151,1971.9
2020-11-25 12:45:00,43.7,43.7,43.7,43.7,333.0,39.0258,39.0258,39.0258,39.0258,333.0
2020-11-25 12:50:00,43.7,43.7,43.7,43.7,0.0,39.0258,39.0258,39.0258,39.0258,0.0
2020-11-25 12:55:00,43.7,43.7,43.7,43.7,1362.0,39.0258,39.0258,39.0258,39.0258,1362.0
2020-11-25 13:00:00,43.7,43.7,43.7,43.7,5490.0,39.0258,39.0258,39.0258,39.0258,5490.0
2020-11-25 13:05:00,43.6,43.6,43.6,43.6,1590.0,38.9365,38.9365,38.9365,38.9365,1590.0
2020-11-25 13:10:00,43.7,43.7,43.7,43.7,6060.0,39.0258,39.0258,39.0258,39.0258,6060.0
2020-11-25 13:15:00,43.7,43.7,43.7,43.7,770.0,39.0258,39.0258,39.0258,39.0258,770.0
2020-11-25 13:20:00,43.7,43.7,43.7,43.7,200.0,39.0258,39.0258,39.0258,39.0258,200.0
2020-11-25 13:25:00,43.8,43.8,43.8,43.8,710.0,39.1151,39.1151,39.1151,39.1151,710.0
2020-11-25 13:30:00,43.8,43.8,43.8,43.8,4030.0,39.1151,39.1151,39.1151,39.1151,4030.0
2020-11-25 13:35:00,43.8,43.8,43.8,43.8,0.0,39.1151,39.1151,39.1151,39.1151,0.0
2020-11-25 13:40:00,43.8,43.8,43.8,43.8,150.0,39.1151,39.1151,39.1151,39.1151,150.0
2020-11-25 13:45:00,43.8,43.8,43.8,43.8,162.0,39.1151,39.1151,39.1151,39.1151,162.0
2020-11-25 13:50:00,43.7,43.7,43.7,43.7,2200.0,39.0258,39.0258,39.0258,39.0258,2200.0
2020-11-25 13:55:00,43.7,43.7,43.7,43.7,300.0,39.0258,39.0258,39.0258,39.0258,300.0
2020-11-25 14:00:00,43.7,43.7,43.7,43.7,796.9,39.0258,39.0258,39.0258,39.0258,796.9
2020-11-25 14:05:00,43.8,43.8,43.8,43.8,2200.5,39.1151,39.1151,39.1151,39.1151,2200.5
2020-11-25 14:10:00,43.9,43.9,43.9,43.9,1385.3,39.2045,39.2045,39.2045,39.2045,1385.3
2020-11-25 14:15:00,43.9,43.9,43.8,43.8,2263.9,39.2045,39.2045,39.1151,39.1151,2263.9
2020-11-25 14:20:00,43.8,43.9,43.8,43.9,80.0,39.1151,39.2045,39.1151,39.2045,80.0
2020-11-25 14:25:00,43.8,43.8,43.8,43.8,1083.4,39.1151,39.1151,39.1151,39.1151,1083.4
2020-11-25 14:30:00,43.8,43.8,43.8,43.8,1310.0,39.1151,39.1151,39.1151,39.1151,1310.0
2020-11-25 14:35:00,43.8,43.8,43.8,43.8,3093.1,39.1151,39.1151,39.1151,39.1151,3093.1
2020-11-25 14:40:00,43.9,43.9,43.8,43.9,640.0,39.2045,39.2045,39.1151,39.2045,640.0
2020-11-25 14:45:00,43.9,43.9,43.8,43.9,535.0,39.2045,39.2045,39.1151,39.2045,535.0
2020-11-25 14:50:00,43.9,43.9,43.9,43.9,260.0,39.2045,39.2045,39.2045,39.2045,260.0
2020-11-25 14:55:00,43.8,43.8,43.8,43.8,17503.3,39.1151,39.1151,39.1151,39.1151,17503.3
2020-11-25 15:00:00,43.8,43.8,43.8,43.8,240.0,39.1151,39.1151,39.1151,39.1151,240.0
2020-11-25 15:05:00,43.8,43.8,43.8,43.8,10.0,39.1151,39.1151,39.1151,39.1151,10.0
2020-11-25 15:10:00,43.7,43.7,43.6,43.6,28499.6,39.0258,39.0258,38.9365,38.9365,28499.6
2020-11-25 15:15:00,43.6,43.6,43.6,43.6,804.4,38.9365,38.9365,38.9365,38.9365,804.4
2020-11-25 15:20:00,43.6,43.6,43.6,43.6,100.0,38.9365,38.9365,38.9365,38.9365,100.0
2020-11-25 15:25:00,43.6,43.6,43.6,43.6,5999.2,38.9365,38.9365,38.9365,38.9365,5999.2
2020-11-25 15:30:00,43.6,43.6,43.6,43.6,20.0,38.9365,38.9365,38.9365,38.9365,20.0
2020-11-25 15:35:00,43.6,43.7,43.6,43.7,4274.7,38.9365,39.0258,38.9365,39.0258,4274.7
2020-11-25 15:40:00,43.7,43.7,43.6,43.6,3010.0,39.0258,39.0258,38.9365,38.9365,3010.0
2020-11-25 15:45:00,43.6,43.7,43.6,43.7,1179.5,38.9365,39.0258,38.9365,39.0258,1179.5
2020-11-25 15:50:00,43.7,43.7,43.7,43.7,4907.6,39.0258,39.0258,39.0258,39.0258,4907.6
2020-11-25 15:55:00,43.8,43.8,43.6,43.6,8527.9,39.1151,39.1151,38.9365,38.9365,8527.9
2020-11-27 09:30:00,43.4,43.4,43.2,43.2,28988.2,38.7579,38.7579,38.5793,38.5793,28988.2
2020-11-27 09:35:00,43.2,43.2,43.2,43.2,2676.0,38.5793,38.5793,38.5793,38.5793,2676.0
2020-11-27 09:40:00,43.2,43.3,43.2,43.3,7415.0,38.5793,38.6686,38.5793,38.6686,7415.0
2020-11-27 09:45:00,43.3,43.3,43.2,43.2,40.0,38.6686,38.6686,38.5793,38.5793,40.0
2020-11-27 09:50:00,43.3,43.4,43.3,43.4,650.0,38.6686,38.7579,38.6686,38.7579,650.0
2020-11-27 09:55:00,43.4,43.4,43.3,43.4,2125.0,38.7579,38.7579,38.6686,38.7579,2125.0
2020-11-27 10:00:00,43.3,43.3,43.3,43.3,1572.0,38.6686,38.6686,38.6686,38.6686,1572.0
2020-11-27 10:05:00,43.3,43.3,43.3,43.3,1117.1,38.6686,38.6686,38.6686,38.6686,1117.1
2020-11-27 10:10:00,43.3,43.3,43.3,43.3,10.0,38.6686,38.6686,38.6686,38.6686,10.0
2020-11-27 10:15:00,43.2,43.2,43.2,43.2,140.0,38.5793,38.5793,38.5793,38.5793,140.0
2020-11-27 10:20:00,43.3,43.3,43.2,43.2,1136.5,38.6686,38.6686,38.5793,38.5793,1136.5
2020-11-27 10:25:00,43.2,43.2,43.2,43.2,1789.8,38.5793,38.5793,38.5793,38.5793,1789.8
2020-11-27 10:30:00,43.2,43.2,43.2,43.2,4105.0,38.5793,38.5793,38.5793,38.5793,4105.0
2020-11-27 10:35:00,43.2,43.2,43.2,43.2,4499.7,38.5793,38.5793,38.5793,38.5793,4499.7
2020-11-27 10:40:00,43.2,43.2,43.2,43.2,0.0,38.5793,38.5793,38.5793,38.5793,0.0
2020-11-27 10:45:00,43.2,43.2,43.2,43.2,41.6,38.5793,38.5793,38.5793,38.5793,41.6
2020-11-27 10:50:00,43.2,43.2,43.2,43.2,10.0,38.5793,38.5793,38.5793,38.5793,10.0
2020-11-27 10:55:00,43.2,43.2,43.2,43.2,30.0,38.5793,38.5793,38.5793,38.5793,30.0
2020-11-27 11:00:00,43.2,43.2,43.2,43.2,20.5,38.5793,38.5793,38.5793,38.5793,20.5
2020-11-27 11:05:00,43.2,43.2,43.2,43.2,0.0,38.5793,38.5793,38.5793,38.5793,0.0
2020-11-27 11:10:00,43.2,43.3,43.2,43.3,600.0,38.5793,38.6686,38.5793,38.6686,600.0
2020-11-27 11:15:00,43.3,43.3,43.3,43.3,1400.0,38.6686,38.6686,38.6686,38.6686,1400.0
2020-11-27 11:20:00,43.2,43.3,43.2,43.3,657.7,38.5793,38.6686,38.5793,38.6686,657.7
2020-11-27 11:25:00,43.3,43.3,43.3,43.3,265.0,38.6686,38.6686,38.6686,38.6686,265.0
2020-11-27 11:30:00,43.3,43.3,43.2,43.3,720.0,38.6686,38.6686,38.5793,38.6686,720.0
2020-11-27 11:35:00,43.3,43.4,43.3,43.4,2120.0,38.6686,38.7579,38.6686,38.7579,2120.0
2020-11-27 11:40:00,43.3,43.3,43.3,43.3,250.0,38.6686,38.6686,38.6686,38.6686,250.0
2020-11-27 11:45:00,43.4,43.4,43.4,43.4,100.0,38.7579,38.7579,38.7579,38.7579,100.0
2020-11-27 11:50:00,43.4,43.4,43.4,43.4,2011.7,38.7579,38.7579,38.7579,38.7579,2011.7
2020-11-27 11:55:00,43.5,43.5,43.5,43.5,1295.9,38.8472,38.8472,38.8472,38.8472,1295.9
2020-11-27 12:00:00,43.4,43.4,43.4,43.4,2072.9,38.7579,38.7579,38.7579,38.7579,2072.9
2020-11-27 12:05:00,43.4,43.4,43.4,43.4,1120.0,38.7579,38.7579,38.7579,38.7579,1120.0
2020-11-27 12:10:00,43.4,43.6,43.4,43.6,630.0,38.7579,38.9365,38.7579,38.9365,630.0
2020-11-27 12:15:00,43.5,43.5,43.5,43.5,5795.0,38.8472,38.8472,38.8472,38.8472,5795.0
2020-11-27 12:20:00,43.5,43.6,43.5,43.6,680.0,38.8472,38.9365,38.8472,38.9365,680.0
2020-11-27 12:25:00,43.6,43.6,43.6,43.6,810.0,38.9365,38.9365,38.9365,38.9365,810.0
2020-11-27 12:30:00,43.7,43.7,43.6,43.6,7340.7,39.0258,39.0258,38.9365,38.9365,7340.7
2020-11-27 12:35:00,43.6,43.6,43.6,43.6,4370.0,38.9365,38.9365,38.9365,38.9365,4370.0
2020-11-27 12:40:00,43.6,43.6,43.6,43.6,220.0,38.9365,38.9365,38.9365,38.9365,220.0
2020-11-27 12:45:00,43.5,43.5,43.4,43.4,2163.4,38.8472,38.8472,38.7579,38.7579,2163.4
2020-11-27 12:50:00,43.4,43.4,43.4,43.4,2081.8,38.7579,38.7579,38.7579,38.7579,2081.8
2020-11-27 12:55:00,43.4,43.4,43.4,43.4,9019.6,38.7579,38.7579,38.7579,38.7579,9019.6
2020-11-30 09:30:00,43.7,43.7,43.6,43.6,45189.1,39.0258,39.0258,38.9365,38.9365,45189.1
2020-11-30 09:35:00,43.7,43.8,43.7,43.8,965.0,39.0258,39.1151,39.0258,39.1151,965.0
2020-11-30 09:40:00,43.8,43.8,43.8,43.8,870.0,39.1151,39.1151,39.1151,39.1151,870.0
2020-11-30 09:45:00,43.9,43.9,43.8,43.9,4947.1,39.2045,39.2045,39.1151,39.2045,4947.1
2020-11-30 09:50:00,43.9,44.0,43.8,43.8,3944.0,39.2045,39.2938,39.1151,39.1151,3944.0
2020-11-30 09:55:00,43.8,43.8,43.7,43.8,6032.1,39.1151,39.1151,39.0258,39.1151,6032.1
2020-11-30 10:00:00,43.8,43.9,43.8,43.9,1843.8,39.1151,39.2045,39.1151,39.2045,1843.8
2020-11-30 10:05:00,43.8,43.9,43.8,43.9,2550.0,39.1151,39.2045,39.1151,39.2045,2550.0
2020-11-30 10:10:00,43.9,43.9,43.9,43.9,2041.5,39.2045,39.2045,39.2045,39.2045,2041.5
2020-11-30 10:15:00,44.0,44.1,44.0,44.1,2518.0,39.2938,39.3831,39.2938,39.3831,2518.0
2020-11-30 10:20:00,44.0,44.1,44.0,44.1,1410.0,39.2938,39.3831,39.2938,39.3831,1410.0
2020-11-30 10:25:00,44.1,44.2,44.1,44.2,2792.5,39.3831,39.4724,39.3831,39.4724,2792.5
2020-11-30 10:30:00,44.3,44.4,44.2,44.4,1530.0,39.5617,39.651,39.4724,39.651,1530.0
2020-11-30 10:35:00,44.4,44.7,44.4,44.6,9466.7,39.651,39.9189,39.651,39.8296,9466.7
2020-11-30 10:40:00,44.7,44.9,44.7,44.9,3442.6,39.9189,40.0975,39.9189,40.0975,3442.6
2020-11-30 10:45:00,44.9,44.9,44.6,44.7,5370.1,40.0975,40.0975,39.8296,39.9189,5370.1
2020-11-30 10:50:00,44.6,44.6,44.5,44.5,3431.1,39.8296,39.8296,39.7403,39.7403,3431.1
2020-11-30 10:55:00,44.5,44.5,44.3,44.3,5807.0,39.7403,39.7403,39.5617,39.5617,5807.0
2020-11-30 11:00:00,44.4,44.4,44.4,44.4,2442.1,39.651,39.651,39.651,39.651,2442.1
2020-11-30 11:05:00,44.3,44.3,44.3,44.3,4841.8,39.5617,39.5617,39.5617,39.5617,4841.8
2020-11-30 11:10:00,44.3,44.3,44.3,44.3,1950.0,39.5617,39.5617,39.5617,39.5617,1950.0
2020-11-30 11:15:00,44.4,44.5,44.4,44.5,5795.1,39.651,39.7403,39.651,39.7403,5795.1
2020-11-30 11:20:00,44.5,44.5,44.5,44.5,7990.0,39.7403,39.7403,39.7403,39.7403,7990.0
2020-11-30 11:25:00,44.5,44.6,44.5,44.6,3891.2,39.7403,39.8296,39.7403,39.8296,3891.2
2020-11-30 11:30:00,44.6,44.7,44.5,44.7,5482.1,39.8296,39.9189,39.7403,39.9189,5482.1
2020-11-30 11:35:00,44.7,44.7,44.6,44.6,4695.8,39.9189,39.9189,39.8296,39.8296,4695.8
2020-11-30 11:40:00,44.6,44.6,44.5,44.5,70.0,39.8296,39.8296,39.7403,39.7403,70.0
2020-11-30 11:45:00,44.5,44.5,44.5,44.5,540.0,39.7403,39.7403,39.7403,39.7403,540.0
2020-11-30 11:50:00,44.5,44.5,44.5,44.5,20.0,39.7403,39.7403,39.7403,39.7403,20.0
2020-11-30 11:55:00,44.5,44.5,44.5,44.5,750.0,39.7403,39.7403,39.7403,39.7403,750.0
2020-11-30 12:00:00,44.5,44.5,44.5,44.5,550.0,39.7403,39.7403,39.7403,39.7403,550.0
2020-11-30 12:05:00,44.5,44.5,44.5,44.5,220.0,39.7403,39.7403,39.7403,39.7403,220.0
2020-11-30 12:10:00,44.4,44.4,44.4,44.4,663.7,39.651,39.651,39.651,39.651,663.7
2020-11-30 12:15:00,44.3,44.3,44.3,44.3,20.0,39.5617,39.5617,39.5617,39.5617,20.0
2020-11-30 12:20:00,44.4,44.4,44.4,44.4,1671.7,39.651,39.651,39.651,39.651,1671.7
2020-11-30 12:25:00,44.3,44.3,44.3,44.3,125.0,39.5617,39.5617,39.5617,39.5617,125.0
2020-11-30 12:30:00,44.3,44.3,44.3,44.3,2342.6,39.5617,39.5617,39.5617,39.5617,2342.6
2020-11-30 12:35:00,44.3,44.3,44.3,44.3,1940.0,39.5617,39.5617,39.5617,39.5617,1940.0
2020-11-30 12:40:00,44.3,44.3,44.3,44.3,1050.0,39.5617,39.5617,39.5617,39.5617,1050.0
2020-11-30 12:45:00,44.3,44.3,44.3,44.3,110.0,39.5617,39.5617,39.5617,39.5617,110.0
2020-11-30 12:50:00,44.3,44.3,44.2,44.2,300.3,39.5617,39.5617,39.4724,39.4724,300.3
2020-11-30 12:55:00,44.3,44.3,44.2,44.2,1457.9,39.5617,39.5617,39.4724,39.4724,1457.9
2020-11-30 13:00:00,44.2,44.2,44.1,44.2,1246.2,39.4724,39.4724,39.3831,39.4724,1246.2
2020-11-30 13:05:00,44.2,44.2,44.2,44.2,0.0,39.4724,39.4724,39.4724,39.4724,0.0
2020-11-30 13:10:00,44.2,44.3,44.2,44.3,680.0,39.4724,39.5617,39.4724,39.5617,680.0
2020-11-30 13:15:00,44.3,44.3,44.2,44.2,300.0,39.5617,39.5617,39.4724,39.4724,300.0
2020-11-30 13:20:00,44.2,44.2,44.1,44.1,1410.0,39.4724,39.4724,39.3831,39.3831,1410.0
2020-11-30 13:25:00,44.1,44.2,44.1,44.2,393.3,39.3831,39.4724,39.3831,39.4724,393.3
2020-11-30 13:30:00,44.2,44.3,44.2,44.2,3965.3,39.4724,39.5617,39.4724,39.4724,3965.3
2020-11-30 13:35:00,44.3,44.3,44.3,44.3,70.1,39.5617,39.5617,39.5617,39.5617,70.1
2020-11-30 13:40:00,44.2,44.2,44.1,44.1,1427.5,39.4724,39.4724,39.3831,39.3831,1427.5
2020-11-30 13:45:00,44.2,44.2,44.1,44.2,2972.5,39.4724,39.4724,39.3831,39.4724,2972.5
2020-11-30 13:50:00,44.1,44.2,44.1,44.2,2190.0,39.3831,39.4724,39.3831,39.4724,2190.0
2020-11-30 13:55:00,44.2,44.3,44.2,44.3,1000.0,39.4724,39.5617,39.4724,39.5617,1000.0
2020-11-30 14:00:00,44.3,44.4,44.3,44.4,2970.0,39.5617,39.651,39.5617,39.651,2970.0
2020-11-30 14:05:00,44.3,44.3,44.3,44.3,5207.1,39.5617,39.5617,39.5617,39.5617,5207.1
2020-11-30 14:10:00,44.3,44.3,44.2,44.2,2176.8,39.5617,39.5617,39.4724,39.4724,2176.8
2020-11-30 14:15:00,44.2,44.2,44.2,44.2,0.0,39.4724,39.4724,39.4724,39.4724,0.0
2020-11-30 14:20:00,44.2,44.2,44.2,44.2,0.0,39.4724,39.4724,39.4724,39.4724,0.0
2020-11-30 14:25:00,44.2,44.2,44.2,44.2,4210.0,39.4724,39.4724,39.4724,39.4724,4210.0
2020-11-30 14:30:00,44.1,44.1,44.1,44.1,60.0,39.3831,39.3831,39.3831,39.3831,60.0
2020-11-30 14:35:00,44.1,44.1,44.1,44.1,0.0,39.3831,39.3831,39.3831,39.3831,0.0
2020-11-30 14:40:00,44.2,44.2,44.2,44.2,5300.0,39.4724,39.4724,39.4724,39.4724,5300.0
2020-11-30 14:45:00,44.2,44.2,44.1,44.1,1420.0,39.4724,39.4724,39.3831,39.3831,1420.0
2020-11-30 14:50:00,44.1,44.2,44.1,44.2,17695.8,39.3831,39.4724,39.3831,39.4724,17695.8
2020-11-30 14:55:00,44.2,44.2,43.9,43.9,7223.9,39.4724,39.4724,39.2045,39.2045,7223.9
2020-11-30 15:00:00,43.9,44.0,43.9,44.0,5920.5,39.2045,39.2938,39.2045,39.2938,5920.5
2020-11-30 15:05:00,44.0,44.1,44.0,44.1,3097.7,39.2938,39.3831,39.2938,39.3831,3097.7
2020-11-30 15:10:00,44.1,44.1,44.1,44.1,1460.0,39.3831,39.3831,39.3831,39.3831,1460.0
2020-11-30 15:15:00,44.1,44.1,44.0,44.0,2847.8,39.3831,39.3831,39.2938,39.2938,2847.8
2020-11-30 15:20:00,44.1,44.1,44.0,44.0,2372.2,39.3831,39.3831,39.2938,39.2938,2372.2
2020-11-30 15:25:00,44.0,44.2,44.0,44.2,10569.2,39.2938,39.4724,39.2938,39.4724,10569.2
2020-11-30 15:30:00,44.2,44.2,44.1,44.1,670.0,39.4724,39.4724,39.3831,39.3831,670.0
2020-11-30 15:35:00,44.1,44.1,44.1,44.1,15480.0,39.3831,39.3831,39.3831,39.3831,15480.0
2020-11-30 15:40:00,44.1,44.1,44.1,44.1,420.0,39.3831,39.3831,39.3831,39.3831,420.0
2020-11-30 15:45:00,44.1,44.1,44.0,44.1,18722.1,39.3831,39.3831,39.2938,39.3831,18722.1
2020-11-30 15:50:00,44.0,44.1,43.9,43.9,12266.3,39.2938,39.3831,39.2045,39.2045,12266.3
2020-11-30 15:55:00,44.0,44.2,43.8,43.9,19496.7,39.2938,39.4724,39.1151,39.2045,19496.7
2020-12-01 09:30:00,42.6,42.7,42.6,42.7,4803.0,38.0435,38.1328,38.0435,38.1328,4803.0
2020-12-01 09:35:00,42.8,42.8,42.6,42.6,5991.4,38.2221,38.2221,38.0435,38.0435,5991.4
2020-12-01 09:40:00,42.6,42.6,42.6,42.6,980.0,38.0435,38.0435,38.0435,38.0435,980.0
2020-12-01 09:45:00,42.5,42.5,42.4,42.5,11718.4,37.9542,37.9542,37.8649,37.9542,11718.4
2020-12-01 09:50:00,42.4,42.4,42.4,42.4,4924.2,37.8649,37.8649,37.8649,37.8649,4924.2
2020-12-01 09:55:00,42.4,42.5,42.4,42.5,649.5,37.8649,37.9542,37.8649,37.9542,649.5
2020-12-01 10:00:00,42.4,42.4,42.3,42.3,10873.9,37.8649,37.8649,37.7756,37.7756,10873.9
2020-12-01 10:05:00,42.3,42.3,42.2,42.2,5815.0,37.7756,37.7756,37.6863,37.6863,5815.0
2020-12-01 10:10:00,42.2,42.2,42.2,42.2,10.0,37.6863,37.6863,37.6863,37.6863,10.0
2020-12-01 10:15:00,42.2,42.2,42.0,42.0,13867.0,37.6863,37.6863,37.5077,37.5077,13867.0
2020-12-01 10:20:00,42.0,42.0,42.0,42.0,6705.1,37.5077,37.5077,37.5077,37.5077,6705.1
2020-12-01 10:25:00,42.0,42.1,42.0,42.1,3620.0,37.5077,37.597,37.5077,37.597,3620.0
2020-12-01 10:30:00,42.1,42.2,42.1,42.2,1670.0,37.597,37.6863,37.597,37.6863,1670.0
2020-12-01 10:35:00,42.2,42.4,42.2,42.4,1880.0,37.6863,37.8649,37.6863,37.8649,1880.0
2020-12-01 10:40:00,42.4,42.4,42.3,42.3,5155.0,37.8649,37.8649,37.7756,37.7756,5155.0
2020-12-01 10:45:00,42.4,42.5,42.4,42.4,4190.0,37.8649,37.9542,37.8649,37.8649,4190.0
2020-12-01 10:50:00,42.4,42.4,42.4,42.4,3715.0,37.8649,37.8649,37.8649,37.8649,3715.0
2020-12-01 10:55:00,42.4,42.4,42.4,42.4,3110.0,37.8649,37.8649,37.8649,37.8649,3110.0
2020-12-01 11:00:00,42.3,42.3,42.2,42.2,1723.1,37.7756,37.7756,37.6863,37.6863,1723.1
2020-12-01 11:05:00,42.2,42.2,42.2,42.2,2148.4,37.6863,37.6863,37.6863,37.6863,2148.4
2020-12-01 11:10:00,42.2,42.2,42.2,42.2,82.0,37.6863,37.6863,37.6863,37.6863,82.0
2020-12-01 11:15:00,42.2,42.2,42.2,42.2,3556.1,37.6863,37.6863,37.6863,37.6863,3556.1
2020-12-01 11:20:00,42.2,42.2,42.2,42.2,320.0,37.6863,37.6863,37.6863,37.6863,320.0
2020-12-01 11:25:00,42.2,42.2,42.2,42.2,710.0,37.6863,37.6863,37.6863,37.6863,710.0
2020-12-01 11:30:00,42.2,42.4,42.2,42.3,6400.0,37.6863,37.8649,37.6863,37.7756,6400.0
2020-12-01 11:35:00,42.2,42.3,42.2,42.3,2990.0,37.6863,37.7756,37.6863,37.7756,2990.0
2020-12-01 11:40:00,42.2,42.2,42.2,42.2,2179.4,37.6863,37.6863,37.6863,37.6863,2179.4
2020-12-01 11:45:00,42.2,42.3,42.2,42.3,4613.7,37.6863,37.7756,37.6863,37.7756,4613.7
2020-12-01 11:50:00,42.4,42.4,42.4,42.4,1578.8,37.8649,37.8649,37.8649,37.8649,1578.8
2020-12-01 11:55:00,42.4,42.4,42.4,42.4,800.0,37.8649,37.8649,37.8649,37.8649,800.0
2020-12-01 12:00:00,42.4,42.4,42.3,42.3,3860.0,37.8649,37.8649,37.7756,37.7756,3860.0
2020-12-01 12:05:00,42.3,42.3,42.2,42.2,1100.0,37.7756,37.7756,37.6863,37.6863,1100.0
2020-12-01 12:10:00,42.2,42.2,42.2,42.2,155.0,37.6863,37.6863,37.6863,37.6863,155.0
2020-12-01 12:15:00,42.3,42.3,42.2,42.2,1220.0,37.7756,37.7756,37.6863,37.6863,1220.0
2020-12-01 12:20:00,42.3,42.3,42.3,42.3,5571.5,37.7756,37.7756,37.7756,37.7756,5571.5
2020-12-01 12:25:00,42.2,42.2,42.2,42.2,40.0,37.6863,37.6863,37.6863,37.6863,40.0
2020-12-01 12:30:00,42.2,42.2,42.2,42.2,9177.0,37.6863,37.6863,37.6863,37.6863,9177.0
2020-12-01 12:35:00,42.2,42.2,42.2,42.2,850.0,37.6863,37.6863,37.6863,37.6863,850.0
2020-12-01 12:40:00,42.3,42.4,42.3,42.3,4790.0,37.7756,37.8649,37.7756,37.7756,4790.0
2020-12-01 12:45:00,42.3,42.3,42.3,42.3,6640.0,37.7756,37.7756,37.7756,37.7756,6640.0
2020-12-01 12:50:00,42.3,42.3,42.3,42.3,10.0,37.7756,37.7756,37.7756,37.7756,10.0
2020-12-01 12:55:00,42.2,42.3,42.2,42.3,2890.0,37.6863,37.7756,37.6863,37.7756,2890.0
2020-12-01 13:00:00,42.3,42.3,42.3,42.3,0.0,37.7756,37.7756,37.7756,37.7756,0.0
2020-12-01 13:05:00,42.2,42.2,42.2,42.2,1349.5,37.6863,37.6863,37.6863,37.6863,1349.5
2020-12-01 13:10:00,42.2,42.2,42.2,42.2,1130.0,37.6863,37.6863,37.6863,37.6863,1130.0
2020-12-01 13:15:00,42.2,42.2,42.2,42.2,1557.9,37.6863,37.6863,37.6863,37.6863,1557.9
2020-12-01 13:20:00,42.2,42.2,42.2,42.2,8588.0,37.6863,37.6863,37.6863,37.6863,8588.0
2020-12-01 13:25:00,42.2,42.2,42.2,42.2,0.0,37.6863,37.6863,37.6863,37.6863,0.0
2020-12-01 13:30:00,42.2,42.2,42.2,42.2,0.0,37.6863,37.6863,37.6863,37.6863,0.0
2020-12-01 13:35:00,42.1,42.1,42.0,42.0,6608.7,37.597,37.597,37.5077,37.5077,6608.7
2020-12-01 13:40:00,42.0,42.0,42.0,42.0,0.0,37.5077,37.5077,37.5077,37.5077,0.0
2020-12-01 13:45:00,42.0,42.0,42.0,42.0,50.0,37.5077,37.5077,37.5077,37.5077,50.0
2020-12-01 13:50:00,42.1,42.1,42.1,42.1,300.0,37.597,37.597,37.597,37.597,300.0
2020-12-01 13:55:00,42.0,42.0,42.0,42.0,675.0,37.5077,37.5077,37.5077,37.5077,675.0
2020-12-01 14:00:00,42.0,42.0,42.0,42.0,70.0,37.5077,37.5077,37.5077,37.5077,70.0
2020-12-01 14:05:00,42.0,42.0,42.0,42.0,959.8,37.5077,37.5077,37.5077,37.5077,959.8
2020-12-01 14:10:00,42.0,42.0,42.0,42.0,2180.5,37.5077,37.5077,37.5077,37.5077,2180.5
2020-12-01 14:15:00,41.9,42.0,41.9,42.0,2580.6,37.4184,37.5077,37.4184,37.5077,2580.6
2020-12-01 14:20:00,42.0,42.1,42.0,42.1,1787.5,37.5077,37.597,37.5077,37.597,1787.5
2020-12-01 14:25:00,42.0,42.0,42.0,42.0,10.0,37.5077,37.5077,37.5077,37.5077,10.0
2020-12-01 14:30:00,42.1,42.1,42.0,42.1,1230.0,37.597,37.597,37.5077,37.597,1230.0
2020-12-01 14:35:00,42.0,42.0,42.0,42.0,100.0,37.5077,37.5077,37.5077,37.5077,100.0
2020-12-01 14:40:00,42.0,42.0,42.0,42.0,945.0,37.5077,37.5077,37.5077,37.5077,945.0
2020-12-01 14:45:00,42.0,42.0,42.0,42.0,250.0,37.5077,37.5077,37.5077,37.5077,250.0
2020-12-01 14:50:00,42.0,42.1,42.0,42.0,2521.7,37.5077,37.597,37.5077,37.5077,2521.7
2020-12-01 14:55:00,42.1,42.2,42.1,42.2,10340.0,37.597,37.6863,37.597,37.6863,10340.0
2020-12-01 15:00:00,42.2,42.3,42.2,42.3,14564.2,37.6863,37.7756,37.6863,37.7756,14564.2
2020-12-01 15:05:00,42.4,42.6,42.4,42.6,10805.2,37.8649,38.0435,37.8649,38.0435,10805.2
2020-12-01 15:10:00,42.6,42.6,42.4,42.4,3230.0,38.0435,38.0435,37.8649,37.8649,3230.0
2020-12-01 15:15:00,42.4,42.6,42.4,42.6,11816.8,37.8649,38.0435,37.8649,38.0435,11816.8
2020-12-01 15:20:00,42.6,42.6,42.4,42.4,3275.8,38.0435,38.0435,37.8649,37.8649,3275.8
2020-12-01 15:25:00,42.4,42.4,42.4,42.4,2396.5,37.8649,37.8649,37.8649,37.8649,2396.5
2020-12-01 15:30:00,42.4,42.5,42.4,42.5,863.9,37.8649,37.9542,37.8649,37.9542,863.9
2020-12-01 15:35:00,42.5,42.5,42.4,42.5,5168.7,37.9542,37.9542,37.8649,37.9542,5168.7
2020-12-01 15:40:00,42.5,42.6,42.5,42.6,1930.0,37.9542,38.0435,37.9542,38.0435,1930.0
2020-12-01 15:45:00,42.6,42.6,42.4,42.5,11948.2,38.0435,38.0435,37.8649,37.9542,11948.2
2020-12-01 15:50:00,42.5,42.5,42.4,42.4,4780.0,37.9542,37.9542,37.8649,37.8649,4780.0
2020-12-01 15:55:00,42.4,42.5,42.4,42.5,8226.7,37.8649,37.9542,37.8649,37.9542,8226.7
2020-12-02 09:30:00,42.9,43.0,42.9,43.0,5622.3,38.3114,38.4007,38.3114,38.4007,5622.3
2020-12-02 09:35:00,42.9,42.9,42.8,42.8,6136.7,38.3114,38.3114,38.2221,38.2221,6136.7
2020-12-02 09:40:00,42.9,43.0,42.8,43.0,3460.0,38.3114,38.4007,38.2221,38.4007,3460.0
2020-12-02 09:45:00,43.0,43.0,42.9,43.0,3316.9,38.4007,38.4007,38.3114,38.4007,3316.9
2020-12-02 09:50:00,43.0,43.0,42.7,42.8,3513.8,38.4007,38.4007,38.1328,38.2221,3513.8
2020-12-02 09:55:00,42.8,42.8,42.7,42.7,1590.0,38.2221,38.2221,38.1328,38.1328,1590.0
2020-12-02 10:00:00,42.7,42.7,42.7,42.7,1383.9,38.1328,38.1328,38.1328,38.1328,1383.9
2020-12-02 10:05:00,42.7,42.8,42.7,42.8,260.0,38.1328,38.2221,38.1328,38.2221,260.0
2020-12-02 10:10:00,42.7,42.7,42.7,42.7,12071.3,38.1328,38.1328,38.1328,38.1328,12071.3
2020-12-02 10:15:00,42.7,42.7,42.7,42.7,1570.0,38.1328,38.1328,38.1328,38.1328,1570.0
2020-12-02 10:20:00,42.7,42.7,42.7,42.7,2790.0,38.1328,38.1328,38.1328,38.1328,2790.0
2020-12-02 10:25:00,42.7,42.7,42.6,42.6,1705.4,38.1328,38.1328,38.0435,38.0435,1705.4
2020-12-02 10:30:00,42.6,42.6,42.6,42.6,2100.0,38.0435,38.0435,38.0435,38.0435,2100.0
2020-12-02 10:35:00,42.6,42.6,42.6,42.6,0.0,38.0435,38.0435,38.0435,38.0435,0.0
2020-12-02 10:40:00,42.6,42.6,42.6,42.6,790.0,38.0435,38.0435,38.0435,38.0435,790.0
2020-12-02 10:45:00,42.6,42.6,42.6,42.6,20.0,38.0435,38.0435,38.0435,38.0435,20.0
2020-12-02 10:50:00,42.6,42.6,42.6,42.6,713.4,38.0435,38.0435,38.0435,38.0435,713.4
2020-12-02 10:55:00,42.6,42.6,42.6,42.6,2660.0,38.0435,38.0435,38.0435,38.0435,2660.0
2020-12-02 11:00:00,42.5,42.6,42.4,42.4,7137.5,37.9542,38.0435,37.8649,37.8649,7137.5
2020-12-02 11:05:00,42.5,42.5,42.5,42.5,1649.1,37.9542,37.9542,37.9542,37.9542,1649.1
2020-12-02 11:10:00,42.5,42.5,42.5,42.5,0.0,37.9542,37.9542,37.9542,37.9542,0.0
2020-12-02 11:15:00,42.5,42.5,42.5,42.5,2482.1,37.9542,37.9542,37.9542,37.9542,2482.1
2020-12-02 11:20:00,42.4,42.4,42.4,42.4,60.0,37.8649,37.8649,37.8649,37.8649,60.0
2020-12-02 11:25:00,42.4,42.4,42.4,42.4,0.0,37.8649,37.8649,37.8649,37.8649,0.0
2020-12-02 11:30:00,42.4,42.4,42.4,42.4,480.0,37.8649,37.8649,37.8649,37.8649,480.0
2020-12-02 11:35:00,42.4,42.4,42.4,42.4,965.0,37.8649,37.8649,37.8649,37.8649,965.0
2020-12-02 11:40:00,42.4,42.4,42.4,42.4,3766.1,37.8649,37.8649,37.8649,37.8649,3766.1
2020-12-02 11:45:00,42.4,42.4,42.4,42.4,2910.0,37.8649,37.8649,37.8649,37.8649,2910.0
2020-12-02 11:50:00,42.4,42.4,42.4,42.4,280.0,37.8649,37.8649,37.8649,37.8649,280.0
2020-12-02 11:55:00,42.4,42.4,42.4,42.4,310.0,37.8649,37.8649,37.8649,37.8649,310.0
2020-12-02 12:00:00,42.4,42.4,42.4,42.4,720.0,37.8649,37.8649,37.8649,37.8649,720.0
2020-12-02 12:05:00,42.4,42.4,42.4,42.4,994.5,37.8649,37.8649,37.8649,37.8649,994.5
2020-12-02 12:10:00,42.4,42.4,42.4,42.4,150.0,37.8649,37.8649,37.8649,37.8649,150.0
2020-12-02 12:15:00,42.4,42.4,42.4,42.4,75.2,37.8649,37.8649,37.8649,37.8649,75.2
2020-12-02 12:20:00,42.4,42.4,42.4,42.4,30.1,37.8649,37.8649,37.8649,37.8649,30.1
2020-12-02 12:25:00,42.4,42.4,42.4,42.4,0.0,37.8649,37.8649,37.8649,37.8649,0.0
2020-12-02 12:30:00,42.4,42.4,42.4,42.4,1980.0,37.8649,37.8649,37.8649,37.8649,1980.0
2020-12-02 12:35:00,42.4,42.4,42.4,42.4,280.0,37.8649,37.8649,37.8649,37.8649,280.0
2020-12-02 12:40:00,42.4,42.4,42.4,42.4,1950.0,37.8649,37.8649,37.8649,37.8649,1950.0
2020-12-02 12:45:00,42.5,42.5,42.5,42.5,10.0,37.9542,37.9542,37.9542,37.9542,10.0
2020-12-02 12:50:00,42.4,42.4,42.4,42.4,1200.0,37.8649,37.8649,37.8649,37.8649,1200.0
2020-12-02 12:55:00,42.4,42.4,42.4,42.4,332.8,37.8649,37.8649,37.8649,37.8649,332.8
2020-12-02 13:00:00,42.4,42.4,42.4,42.4,10.0,37.8649,37.8649,37.8649,37.8649,10.0
2020-12-02 13:05:00,42.4,42.4,42.4,42.4,0.0,37.8649,37.8649,37.8649,37.8649,0.0
2020-12-02 13:10:00,42.4,42.4,42.4,42.4,2800.0,37.8649,37.8649,37.8649,37.8649,2800.0
2020-12-02 13:15:00,42.4,42.4,42.4,42.4,1189.9,37.8649,37.8649,37.8649,37.8649,1189.9
2020-12-02 13:20:00,42.4,42.4,42.4,42.4,0.0,37.8649,37.8649,37.8649,37.8649,0.0
2020-12-02 13:25:00,42.4,42.4,42.4,42.4,1570.0,37.8649,37.8649,37.8649,37.8649,1570.0
2020-12-02 13:30:00,42.4,42.4,42.4,42.4,20.0,37.8649,37.8649,37.8649,37.8649,20.0
2020-12-02 13:35:00,42.4,42.4,42.4,42.4,190.0,37.8649,37.8649,37.8649,37.8649,190.0
2020-12-02 13:40:00,42.5,42.5,42.5,42.5,9858.3,37.9542,37.9542,37.9542,37.9542,9858.3
2020-12-02 13:45:00,42.5,42.6,42.5,42.6,35.0,37.9542,38.0435,37.9542,38.0435,35.0
2020-12-02 13:50:00,42.5,42.5,42.5,42.5,960.0,37.9542,37.9542,37.9542,37.9542,960.0
2020-12-02 13:55:00,42.5,42.5,42.5,42.5,0.0,37.9542,37.9542,37.9542,37.9542,0.0
2020-12-02 14:00:00,42.6,42.6,42.6,42.6,126.9,38.0435,38.0435,38.0435,38.0435,126.9
2020-12-02 14:05:00,42.6,42.6,42.6,42.6,1150.0,38.0435,38.0435,38.0435,38.0435,1150.0
2020-12-02 14:10:00,42.6,42.6,42.6,42.6,560.0,38.0435,38.0435,38.0435,38.0435,560.0
2020-12-02 14:15:00,42.6,42.6,42.4,42.4,3556.8,38.0435,38.0435,37.8649,37.8649,3556.8
2020-12-02 14:20:00,42.4,42.4,42.4,42.4,4211.3,37.8649,37.8649,37.8649,37.8649,4211.3
2020-12-02 14:25:00,42.4,42.4,42.4,42.4,20.0,37.8649,37.8649,37.8649,37.8649,20.0
2020-12-02 14:30:00,42.3,42.3,42.2,42.2,2902.3,37.7756,37.7756,37.6863,37.6863,2902.3
2020-12-02 14:35:00,42.2,42.3,42.2,42.2,1055.0,37.6863,37.7756,37.6863,37.6863,1055.0
2020-12-02 14:40:00,42.3,42.3,42.2,42.3,6605.3,37.7756,37.7756,37.6863,37.7756,6605.3
2020-12-02 14:45:00,42.2,42.2,42.2,42.2,420.0,37.6863,37.6863,37.6863,37.6863,420.0
2020-12-02 14:50:00,42.2,42.2,42.2,42.2,20.0,37.6863,37.6863,37.6863,37.6863,20.0
2020-12-02 14:55:00,42.2,42.2,42.2,42.2,10.0,37.6863,37.6863,37.6863,37.6863,10.0
2020-12-02 15:00:00,42.2,42.2,42.2,42.2,3879.8,37.6863,37.6863,37.6863,37.6863,3879.8
2020-12-02 15:05:00,42.2,42.2,42.2,42.2,503.7,37.6863,37.6863,37.6863,37.6863,503.7
2020-12-02 15:10:00,42.2,42.2,42.2,42.2,1980.0,37.6863,37.6863,37.6863,37.6863,1980.0
2020-12-02 15:15:00,42.2,42.3,42.2,42.3,1530.0,37.6863,37.7756,37.6863,37.7756,1530.0
2020-12-02 15:20:00,42.2,42.3,42.2,42.3,6730.0,37.6863,37.7756,37.6863,37.7756,6730.0
2020-12-02 15:25:00,42.4,42.4,42.4,42.4,50.0,37.8649,37.8649,37.8649,37.8649,50.0
2020-12-02 15:30:00,42.3,42.4,42.2,42.2,5495.1,37.7756,37.8649,37.6863,37.6863,5495.1
2020-12-02 15:35:00,42.3,42.3,42.3,42.3,190.0,37.7756,37.7756,37.7756,37.7756,190.0
2020-12-02 15:40:00,42.2,42.2,42.2,42.2,920.0,37.6863,37.6863,37.6863,37.6863,920.0
2020-12-02 15:45:00,42.2,42.2,42.2,42.2,455.0,37.6863,37.6863,37.6863,37.6863,455.0
2020-12-02 15:50:00,42.2,42.3,42.2,42.3,7057.6,37.6863,37.7756,37.6863,37.7756,7057.6
2020-12-02 15:55:00,42.2,42.3,42.2,42.2,4047.9,37.6863,37.7756,37.6863,37.6863,4047.9
2020-12-03 09:30:00,42.2,42.2,42.1,42.1,8051.5,37.6863,37.6863,37.597,37.597,8051.5
2020-12-03 09:35:00,42.2,42.2,42.2,42.2,530.0,37.6863,37.6863,37.6863,37.6863,530.0
2020-12-03 09:40:00,42.1,42.1,42.1,42.1,6826.6,37.597,37.597,37.597,37.597,6826.6
2020-12-03 09:45:00,42.1,42.1,42.1,42.1,950.6,37.597,37.597,37.597,37.597,950.6
2020-12-03 09:50:00,42.1,42.2,42.1,42.2,4169.9,37.597,37.6863,37.597,37.6863,4169.9
2020-12-03 09:55:00,42.2,42.2,42.2,42.2,210.0,37.6863,37.6863,37.6863,37.6863,210.0
2020-12-03 10:00:00,42.1,42.1,42.0,42.0,6201.4,37.597,37.597,37.5077,37.5077,6201.4
2020-12-03 10:05:00,42.0,42.0,42.0,42.0,701.5,37.5077,37.5077,37.5077,37.5077,701.5
2020-12-03 10:10:00,42.0,42.0,42.0,42.0,3309.5,37.5077,37.5077,37.5077,37.5077,3309.5
2020-12-03 10:15:00,42.0,42.0,41.9,41.9,3634.4,37.5077,37.5077,37.4184,37.4184,3634.4
2020-12-03 10:20:00,41.8,41.8,41.8,41.8,2040.8,37.3291,37.3291,37.3291,37.3291,2040.8
2020-12-03 10:25:00,41.8,41.9,41.8,41.9,2403.0,37.3291,37.4184,37.3291,37.4184,2403.0
2020-12-03 10:30:00,41.8,41.8,41.8,41.8,20.0,37.3291,37.3291,37.3291,37.3291,20.0
2020-12-03 10:35:00,41.8,41.8,41.8,41.8,20.0,37.3291,37.3291,37.3291,37.3291,20.0
2020-12-03 10:40:00,41.8,41.8,41.8,41.8,1978.9,37.3291,37.3291,37.3291,37.3291,1978.9
2020-12-03 10:45:00,41.8,41.9,41.8,41.9,201.1,37.3291,37.4184,37.3291,37.4184,201.1
2020-12-03 10:50:00,41.9,41.9,41.9,41.9,0.0,37.4184,37.4184,37.4184,37.4184,0.0
2020-12-03 10:55:00,41.9,41.9,41.9,41.9,2521.4,37.4184,37.4184,37.4184,37.4184,2521.4
2020-12-03 11:00:00,41.9,42.0,41.9,42.0,194.0,37.4184,37.5077,37.4184,37.5077,194.0
2020-12-03 11:05:00,41.9,42.0,41.9,42.0,561.0,37.4184,37.5077,37.4184,37.5077,561.0
2020-12-03 11:10:00,42.0,42.1,42.0,42.1,7019.9,37.5077,37.597,37.5077,37.597,7019.9
2020-12-03 11:15:00,42.0,42.0,42.0,42.0,3947.4,37.5077,37.5077,37.5077,37.5077,3947.4
2020-12-03 11:20:00,41.9,41.9,41.9,41.9,370.0,37.4184,37.4184,37.4184,37.4184,370.0
2020-12-03 11:25:00,41.9,41.9,41.9,41.9,0.0,37.4184,37.4184,37.4184,37.4184,0.0
2020-12-03 11:30:00,41.8,41.8,41.8,41.8,410.0,37.3291,37.3291,37.3291,37.3291,410.0
2020-12-03 11:35:00,41.8,41.8,41.8,41.8,0.0,37.3291,37.3291,37.3291,37.3291,0.0
2020-12-03 11:40:00,41.8,41.8,41.8,41.8,1450.0,37.3291,37.3291,37.3291,37.3291,1450.0
2020-12-03 11:45:00,41.9,41.9,41.9,41.9,1917.4,37.4184,37.4184,37.4184,37.4184,1917.4
2020-12-03 11:50:00,41.9,41.9,41.9,41.9,0.0,37.4184,37.4184,37.4184,37.4184,0.0
2020-12-03 11:55:00,41.9,41.9,41.9,41.9,2546.0,37.4184,37.4184,37.4184,37.4184,2546.0
2020-12-03 12:00:00,41.9,41.9,41.9,41.9,3310.0,37.4184,37.4184,37.4184,37.4184,3310.0
2020-12-03 12:05:00,41.9,41.9,41.9,41.9,2160.0,37.4184,37.4184,37.4184,37.4184,2160.0
2020-12-03 12:10:00,42.0,42.0,42.0,42.0,242.0,37.5077,37.5077,37.5077,37.5077,242.0
2020-12-03 12:15:00,42.0,42.0,42.0,42.0,1627.9,37.5077,37.5077,37.5077,37.5077,1627.9
2020-12-03 12:20:00,42.0,42.0,42.0,42.0,1170.3,37.5077,37.5077,37.5077,37.5077,1170.3
2020-12-03 12:25:00,42.0,42.0,42.0,42.0,385.0,37.5077,37.5077,37.5077,37.5077,385.0
2020-12-03 12:30:00,42.0,42.0,42.0,42.0,2203.7,37.5077,37.5077,37.5077,37.5077,2203.7
2020-12-03 12:35:00,42.0,42.0,42.0,42.0,0.0,37.5077,37.5077,37.5077,37.5077,0.0
2020-12-03 12:40:00,42.0,42.0,42.0,42.0,1960.0,37.5077,37.5077,37.5077,37.5077,1960.0
2020-12-03 12:45:00,42.0,42.0,42.0,42.0,830.0,37.5077,37.5077,37.5077,37.5077,830.0
2020-12-03 12:50:00,42.0,42.0,42.0,42.0,1740.0,37.5077,37.5077,37.5077,37.5077,1740.0
2020-12-03 12:55:00,42.0,42.0,42.0,42.0,3197.5,37.5077,37.5077,37.5077,37.5077,3197.5
2020-12-03 13:00:00,42.0,42.0,42.0,42.0,200.0,37.5077,37.5077,37.5077,37.5077,200.0
2020-12-03 13:05:00,42.0,42.1,42.0,42.1,4705.7,37.5077,37.597,37.5077,37.597,4705.7
2020-12-03 13:10:00,42.0,42.1,42.0,42.0,80.0,37.5077,37.597,37.5077,37.5077,80.0
2020-12-03 13:15:00,42.0,42.0,42.0,42.0,0.0,37.5077,37.5077,37.5077,37.5077,0.0
2020-12-03 13:20:00,42.1,42.1,42.1,42.1,5375.8,37.597,37.597,37.597,37.597,5375.8
2020-12-03 13:25:00,42.0,42.0,42.0,42.0,10.0,37.5077,37.5077,37.5077,37.5077,10.0
2020-12-03 13:30:00,42.0,42.1,42.0,42.1,360.0,37.5077,37.597,37.5077,37.597,360.0
2020-12-03 13:35:00,42.1,42.1,42.1,42.1,900.0,37.597,37.597,37.597,37.597,900.0
2020-12-03 13:40:00,42.2,42.2,42.2,42.2,1172.0,37.6863,37.6863,37.6863,37.6863,1172.0
2020-12-03 13:45:00,42.2,42.2,42.2,42.2,800.0,37.6863,37.6863,37.6863,37.6863,800.0
2020-12-03 13:50:00,42.2,42.2,42.2,42.2,1079.2,37.6863,37.6863,37.6863,37.6863,1079.2
2020-12-03 13:55:00,42.2,42.3,42.2,42.3,4642.5,37.6863,37.7756,37.6863,37.7756,4642.5
2020-12-03 14:00:00,42.2,42.2,42.2,42.2,4745.0,37.6863,37.6863,37.6863,37.6863,4745.0
2020-12-03 14:05:00,42.1,42.1,42.1,42.1,700.0,37.597,37.597,37.597,37.597,700.0
2020-12-03 14:10:00,42.1,42.1,42.1,42.1,3430.0,37.597,37.597,37.597,37.597,3430.0
2020-12-03 14:15:00,42.1,42.1,42.1,42.1,1360.0,37.597,37.597,37.597,37.597,1360.0
2020-12-03 14:20:00,42.1,42.1,42.1,42.1,11066.8,37.597,37.597,37.597,37.597,11066.8
2020-12-03 14:25:00,42.2,42.2,42.2,42.2,60.0,37.6863,37.6863,37.6863,37.6863,60.0
2020-12-03 14:30:00,42.1,42.1,42.1,42.1,5230.0,37.597,37.597,37.597,37.597,5230.0
2020-12-03 14:35:00,42.1,42.1,42.1,42.1,0.0,37.597,37.597,37.597,37.597,0.0
2020-12-03 14:40:00,42.0,42.0,42.0,42.0,5127.9,37.5077,37.5077,37.5077,37.5077,5127.9
2020-12-03 14:45:00,42.0,42.0,42.0,42.0,0.0,37.5077,37.5077,37.5077,37.5077,0.0
2020-12-03 14:50:00,42.0,42.0,42.0,42.0,2013.0,37.5077,37.5077,37.5077,37.5077,2013.0
2020-12-03 14:55:00,42.0,42.0,42.0,42.0,0.0,37.5077,37.5077,37.5077,37.5077,0.0
2020-12-03 15:00:00,42.0,42.0,42.0,42.0,20.0,37.5077,37.5077,37.5077,37.5077,20.0
2020-12-03 15:05:00,41.9,42.0,41.9,42.0,460.0,37.4184,37.5077,37.4184,37.5077,460.0
2020-12-03 15:10:00,42.0,42.0,41.9,41.9,452.5,37.5077,37.5077,37.4184,37.4184,452.5
2020-12-03 15:15:00,41.8,41.8,41.8,41.8,20.0,37.3291,37.3291,37.3291,37.3291,20.0
2020-12-03 15:20:00,41.8,41.8,41.8,41.8,8852.1,37.3291,37.3291,37.3291,37.3291,8852.1
2020-12-03 15:25:00,41.8,41.8,41.8,41.8,0.0,37.3291,37.3291,37.3291,37.3291,0.0
2020-12-03 15:30:00,41.8,41.9,41.8,41.9,3958.7,37.3291,37.4184,37.3291,37.4184,3958.7
2020-12-03 15:35:00,41.9,42.2,41.9,42.2,14278.9,37.4184,37.6863,37.4184,37.6863,14278.9
2020-12-03 15:40:00,42.2,42.5,42.2,42.4,10780.6,37.6863,37.9542,37.6863,37.8649,10780.6
2020-12-03 15:45:00,42.4,42.4,42.1,42.1,4048.2,37.8649,37.8649,37.597,37.597,4048.2
2020-12-03 15:50:00,42.2,42.6,42.2,42.6,6232.9,37.6863,38.0435,37.6863,38.0435,6232.9
2020-12-03 15:55:00,42.5,42.6,42.2,42.3,7102.9,37.9542,38.0435,37.6863,37.7756,7102.9
2020-12-04 09:30:00,42.0,42.0,41.9,41.9,5570.0,37.5077,37.5077,37.4184,37.4184,5570.0
2020-12-04 09:35:00,41.8,41.8,41.8,41.8,2141.7,37.3291,37.3291,37.3291,37.3291,2141.7
2020-12-04 09:40:00,41.8,41.8,41.7,41.7,11704.5,37.3291,37.3291,37.2398,37.2398,11704.5
2020-12-04 09:45:00,41.7,41.7,41.7,41.7,1193.0,37.2398,37.2398,37.2398,37.2398,1193.0
2020-12-04 09:50:00,41.7,41.7,41.7,41.7,1588.5,37.2398,37.2398,37.2398,37.2398,1588.5
2020-12-04 09:55:00,41.7,41.7,41.7,41.7,1050.0,37.2398,37.2398,37.2398,37.2398,1050.0
2020-12-04 10:00:00,41.7,41.7,41.7,41.7,0.0,37.2398,37.2398,37.2398,37.2398,0.0
2020-12-04 10:05:00,41.7,41.7,41.6,41.6,5942.5,37.2398,37.2398,37.1505,37.1505,5942.5
2020-12-04 10:10:00,41.6,41.6,41.6,41.6,600.0,37.1505,37.1505,37.1505,37.1505,600.0
2020-12-04 10:15:00,41.6,41.6,41.6,41.6,2428.8,37.1505,37.1505,37.1505,37.1505,2428.8
2020-12-04 10:20:00,41.6,41.6,41.6,41.6,10.0,37.1505,37.1505,37.1505,37.1505,10.0
2020-12-04 10:25:00,41.6,41.6,41.6,41.6,310.0,37.1505,37.1505,37.1505,37.1505,310.0
2020-12-04 10:30:00,41.6,41.6,41.6,41.6,3744.5,37.1505,37.1505,37.1505,37.1505,3744.5
2020-12-04 10:35:00,41.6,41.6,41.6,41.6,0.0,37.1505,37.1505,37.1505,37.1505,0.0
2020-12-04 10:40:00,41.5,41.5,41.4,41.4,12067.7,37.0612,37.0612,36.9719,36.9719,12067.7
2020-12-04 10:45:00,41.4,41.4,41.4,41.4,4720.0,36.9719,36.9719,36.9719,36.9719,4720.0
2020-12-04 10:50:00,41.4,41.4,41.4,41.4,2989.7,36.9719,36.9719,36.9719,36.9719,2989.7
2020-12-04 10:55:00,41.4,41.4,41.4,41.4,20.0,36.9719,36.9719,36.9719,36.9719,20.0
2020-12-04 11:00:00,41.4,41.4,41.4,41.4,6640.0,36.9719,36.9719,36.9719,36.9719,6640.0
2020-12-04 11:05:00,41.4,41.4,41.4,41.4,80.0,36.9719,36.9719,36.9719,36.9719,80.0
2020-12-04 11:10:00,41.5,41.5,41.4,41.4,2220.0,37.0612,37.0612,36.9719,36.9719,2220.0
2020-12-04 11:15:00,41.5,41.5,41.5,41.5,466.0,37.0612,37.0612,37.0612,37.0612,466.0
2020-12-04 11:20:00,41.5,41.5,41.4,41.4,755.0,37.0612,37.0612,36.9719,36.9719,755.0
2020-12-04 11:25:00,41.4,41.4,41.4,41.4,280.0,36.9719,36.9719,36.9719,36.9719,280.0
2020-12-04 11:30:00,41.4,41.4,41.4,41.4,2040.0,36.9719,36.9719,36.9719,36.9719,2040.0
2020-12-04 11:35:00,41.4,41.4,41.4,41.4,3020.0,36.9719,36.9719,36.9719,36.9719,3020.0
2020-12-04 11:40:00,41.4,41.4,41.4,41.4,600.0,36.9719,36.9719,36.9719,36.9719,600.0
2020-12-04 11:45:00,41.4,41.4,41.4,41.4,0.0,36.9719,36.9719,36.9719,36.9719,0.0
2020-12-04 11:50:00,41.4,41.4,41.4,41.4,0.0,36.9719,36.9719,36.9719,36.9719,0.0
2020-12-04 11:55:00,41.4,41.4,41.4,41.4,410.0,36.9719,36.9719,36.9719,36.9719,410.0
2020-12-04 12:00:00,41.4,41.4,41.4,41.4,160.0,36.9719,36.9719,36.9719,36.9719,160.0
2020-12-04 12:05:00,41.4,41.4,41.4,41.4,210.0,36.9719,36.9719,36.9719,36.9719,210.0
2020-12-04 12:10:00,41.4,41.4,41.4,41.4,0.0,36.9719,36.9719,36.9719,36.9719,0.0
2020-12-04 12:15:00,41.4,41.4,41.4,41.4,2450.8,36.9719,36.9719,36.9719,36.9719,2450.8
2020-12-04 12:20:00,41.4,41.4,41.4,41.4,2736.4,36.9719,36.9719,36.9719,36.9719,2736.4
2020-12-04 12:25:00,41.4,41.4,41.4,41.4,20.0,36.9719,36.9719,36.9719,36.9719,20.0
2020-12-04 12:30:00,41.4,41.4,41.4,41.4,0.0,36.9719,36.9719,36.9719,36.9719,0.0
2020-12-04 12:35:00,41.4,41.4,41.4,41.4,40.0,36.9719,36.9719,36.9719,36.9719,40.0
2020-12-04 12:40:00,41.4,41.4,41.4,41.4,0.0,36.9719,36.9719,36.9719,36.9719,0.0
2020-12-04 12:45:00,41.4,41.4,41.4,41.4,12.0,36.9719,36.9719,36.9719,36.9719,12.0
2020-12-04 12:50:00,41.4,41.4,41.4,41.4,310.0,36.9719,36.9719,36.9719,36.9719,310.0
2020-12-04 12:55:00,41.4,41.4,41.4,41.4,0.0,36.9719,36.9719,36.9719,36.9719,0.0
2020-12-04 13:00:00,41.4,41.4,41.4,41.4,0.0,36.9719,36.9719,36.9719,36.9719,0.0
2020-12-04 13:05:00,41.4,41.4,41.4,41.4,0.0,36.9719,36.9719,36.9719,36.9719,0.0
2020-12-04 13:10:00,41.4,41.4,41.4,41.4,90.0,36.9719,36.9719,36.9719,36.9719,90.0
2020-12-04 13:15:00,41.4,41.4,41.4,41.4,80.0,36.9719,36.9719,36.9719,36.9719,80.0
2020-12-04 13:20:00,41.4,41.4,41.4,41.4,20.0,36.9719,36.9719,36.9719,36.9719,20.0
2020-12-04 13:25:00,41.4,41.4,41.4,41.4,130.0,36.9719,36.9719,36.9719,36.9719,130.0
2020-12-04 13:30:00,41.4,41.4,41.4,41.4,120.0,36.9719,36.9719,36.9719,36.9719,120.0
2020-12-04 13:35:00,41.4,41.4,41.4,41.4,2452.6,36.9719,36.9719,36.9719,36.9719,2452.6
2020-12-04 13:40:00,41.4,41.4,41.4,41.4,24.1,36.9719,36.9719,36.9719,36.9719,24.1
2020-12-04 13:45:00,41.4,41.4,41.4,41.4,4500.0,36.9719,36.9719,36.9719,36.9719,4500.0
2020-12-04 13:50:00,41.4,41.4,41.4,41.4,50.0,36.9719,36.9719,36.9719,36.9719,50.0
2020-12-04 13:55:00,41.5,41.5,41.5,41.5,3290.0,37.0612,37.0612,37.0612,37.0612,3290.0
2020-12-04 14:00:00,41.5,41.5,41.5,41.5,1170.0,37.0612,37.0612,37.0612,37.0612,1170.0
2020-12-04 14:05:00,41.5,41.5,41.5,41.5,150.0,37.0612,37.0612,37.0612,37.0612,150.0
2020-12-04 14:10:00,41.5,41.5,41.5,41.5,0.0,37.0612,37.0612,37.0612,37.0612,0.0
2020-12-04 14:15:00,41.5,41.5,41.4,41.4,90.0,37.0612,37.0612,36.9719,36.9719,90.0
2020-12-04 14:20:00,41.4,41.4,41.4,41.4,649.8,36.9719,36.9719,36.9719,36.9719,649.8
2020-12-04 14:25:00,41.4,41.5,41.4,41.5,10422.5,36.9719,37.0612,36.9719,37.0612,10422.5
2020-12-04 14:30:00,41.6,41.6,41.5,41.5,2595.0,37.1505,37.1505,37.0612,37.0612,2595.0
2020-12-04 14:35:00,41.6,41.6,41.6,41.6,10.0,37.1505,37.1505,37.1505,37.1505,10.0
2020-12-04 14:40:00,41.5,41.5,41.4,41.4,9037.5,37.0612,37.0612,36.9719,36.9719,9037.5
2020-12-04 14:45:00,41.4,41.4,41.4,41.4,40.0,36.9719,36.9719,36.9719,36.9719,40.0
2020-12-04 14:50:00,41.4,41.4,41.4,41.4,1720.0,36.9719,36.9719,36.9719,36.9719,1720.0
2020-12-04 14:55:00,41.4,41.4,41.4,41.4,270.0,36.9719,36.9719,36.9719,36.9719,270.0
2020-12-04 15:00:00,41.4,41.4,41.4,41.4,107.5,36.9719,36.9719,36.9719,36.9719,107.5
2020-12-04 15:05:00,41.4,41.4,41.4,41.4,4110.0,36.9719,36.9719,36.9719,36.9719,4110.0
2020-12-04 15:10:00,41.4,41.4,41.4,41.4,10005.0,36.9719,36.9719,36.9719,36.9719,10005.0
2020-12-04 15:15:00,41.5,41.5,41.4,41.4,145.0,37.0612,37.0612,36.9719,36.9719,145.0
2020-12-04 15:20:00,41.4,41.4,41.4,41.4,927.6,36.9719,36.9719,36.9719,36.9719,927.6
2020-12-04 15:25:00,41.4,41.5,41.4,41.5,7039.9,36.9719,37.0612,36.9719,37.0612,7039.9
2020-12-04 15:30:00,41.4,41.4,41.4,41.4,2449.9,36.9719,36.9719,36.9719,36.9719,2449.9
2020-12-04 15:35:00,41.4,41.4,41.4,41.4,4434.1,36.9719,36.9719,36.9719,36.9719,4434.1
2020-12-04 15:40:00,41.4,41.4,41.3,41.3,11501.3,36.9719,36.9719,36.8825,36.8825,11501.3
2020-12-04 15:45:00,41.3,41.4,41.3,41.3,5239.7,36.8825,36.9719,36.8825,36.8825,5239.7
2020-12-04 15:50:00,41.4,41.4,41.3,41.3,4127.1,36.9719,36.9719,36.8825,36.8825,4127.1
2020-12-04 15:55:00,41.3,41.3,41.1,41.1,22274.9,36.8825,36.8825,36.7039,36.7039,22274.9
2020-12-07 09:30:00,41.6,41.6,41.6,41.6,0.0,37.1505,37.1505,37.1505,37.1505,0.0
2020-12-07 09:35:00,41.6,41.6,41.6,41.6,0.0,37.1505,37.1505,37.1505,37.1505,0.0
2020-12-07 09:40:00,41.6,41.6,41.6,41.6,0.0,37.1505,37.1505,37.1505,37.1505,0.0
2020-12-07 09:45:00,41.6,41.6,41.3,41.3,23813.2,37.1505,37.1505,36.8825,36.8825,23813.2
2020-12-07 09:50:00,41.4,41.4,41.4,41.4,2617.0,36.9719,36.9719,36.9719,36.9719,2617.0
2020-12-07 09:55:00,41.4,41.4,41.4,41.4,2310.0,36.9719,36.9719,36.9719,36.9719,2310.0
2020-12-07 10:00:00,41.3,41.3,41.3,41.3,3968.4,36.8825,36.8825,36.8825,36.8825,3968.4
2020-12-07 10:05:00,41.3,41.3,41.3,41.3,0.0,36.8825,36.8825,36.8825,36.8825,0.0
2020-12-07 10:10:00,41.3,41.3,41.3,41.3,4661.8,36.8825,36.8825,36.8825,36.8825,4661.8
2020-12-07 10:15:00,41.3,41.3,41.3,41.3,0.0,36.8825,36.8825,36.8825,36.8825,0.0
2020-12-07 10:20:00,41.3,41.3,41.3,41.3,0.0,36.8825,36.8825,36.8825,36.8825,0.0
2020-12-07 10:25:00,41.3,41.3,41.3,41.3,50.0,36.8825,36.8825,36.8825,36.8825,50.0
2020-12-07 10:30:00,41.2,41.2,41.2,41.2,210.0,36.7932,36.7932,36.7932,36.7932,210.0
2020-12-07 10:35:00,41.3,41.3,41.3,41.3,20.0,36.8825,36.8825,36.8825,36.8825,20.0
2020-12-07 10:40:00,41.3,41.3,41.3,41.3,0.0,36.8825,36.8825,36.8825,36.8825,0.0
2020-12-07 10:45:00,41.3,41.3,41.3,41.3,70.0,36.8825,36.8825,36.8825,36.8825,70.0
2020-12-07 10:50:00,41.2,41.2,41.2,41.2,1080.0,36.7932,36.7932,36.7932,36.7932,1080.0
2020-12-07 10:55:00,41.2,41.3,41.2,41.3,300.0,36.7932,36.8825,36.7932,36.8825,300.0
2020-12-07 11:00:00,41.3,41.3,41.3,41.3,603.4,36.8825,36.8825,36.8825,36.8825,603.4
2020-12-07 11:05:00,41.3,41.3,41.3,41.3,160.0,36.8825,36.8825,36.8825,36.8825,160.0
2020-12-07 11:10:00,41.3,41.3,41.3,41.3,80.0,36.8825,36.8825,36.8825,36.8825,80.0
2020-12-07 11:15:00,41.3,41.3,41.3,41.3,10.0,36.8825,36.8825,36.8825,36.8825,10.0
2020-12-07 11:20:00,41.3,41.3,41.3,41.3,990.0,36.8825,36.8825,36.8825,36.8825,990.0
2020-12-07 11:25:00,41.3,41.3,41.3,41.3,2230.0,36.8825,36.8825,36.8825,36.8825,2230.0
2020-12-07 11:30:00,41.3,41.3,41.3,41.3,30.0,36.8825,36.8825,36.8825,36.8825,30.0
2020-12-07 11:35:00,41.3,41.3,41.3,41.3,0.0,36.8825,36.8825,36.8825,36.8825,0.0
2020-12-07 11:40:00,41.3,41.3,41.3,41.3,70.0,36.8825,36.8825,36.8825,36.8825,70.0
2020-12-07 11:45:00,41.3,41.3,41.3,41.3,350.0,36.8825,36.8825,36.8825,36.8825,350.0
2020-12-07 11:50:00,41.3,41.3,41.3,41.3,3136.3,36.8825,36.8825,36.8825,36.8825,3136.3
2020-12-07 11:55:00,41.4,41.4,41.3,41.3,1050.0,36.9719,36.9719,36.8825,36.8825,1050.0
2020-12-07 12:00:00,41.3,41.3,41.3,41.3,4944.6,36.8825,36.8825,36.8825,36.8825,4944.6
2020-12-07 12:05:00,41.3,41.3,41.3,41.3,3270.0,36.8825,36.8825,36.8825,36.8825,3270.0
2020-12-07 12:10:00,41.3,41.3,41.3,41.3,600.0,36.8825,36.8825,36.8825,36.8825,600.0
2020-12-07 12:15:00,41.3,41.3,41.3,41.3,6489.5,36.8825,36.8825,36.8825,36.8825,6489.5
2020-12-07 12:20:00,41.3,41.3,41.3,41.3,34.5,36.8825,36.8825,36.8825,36.8825,34.5
2020-12-07 12:25:00,41.4,41.4,41.4,41.4,80.0,36.9719,36.9719,36.9719,36.9719,80.0
2020-12-07 12:30:00,41.4,41.4,41.4,41.4,40.0,36.9719,36.9719,36.9719,36.9719,40.0
2020-12-07 12:35:00,41.4,41.4,41.4,41.4,1462.5,36.9719,36.9719,36.9719,36.9719,1462.5
2020-12-07 12:40:00,41.4,41.4,41.4,41.4,611.2,36.9719,36.9719,36.9719,36.9719,611.2
2020-12-07 12:45:00,41.4,41.4,41.4,41.4,20.0,36.9719,36.9719,36.9719,36.9719,20.0
2020-12-07 12:50:00,41.4,41.4,41.4,41.4,130.0,36.9719,36.9719,36.9719,36.9719,130.0
2020-12-07 12:55:00,41.4,41.4,41.4,41.4,3171.6,36.9719,36.9719,36.9719,36.9719,3171.6
2020-12-07 13:00:00,41.4,41.5,41.4,41.5,1718.6,36.9719,37.0612,36.9719,37.0612,1718.6
2020-12-07 13:05:00,41.4,41.5,41.4,41.5,1985.8,36.9719,37.0612,36.9719,37.0612,1985.8
2020-12-07 13:10:00,41.6,41.6,41.6,41.6,5631.0,37.1505,37.1505,37.1505,37.1505,5631.0
2020-12-07 13:15:00,41.6,41.6,41.6,41.6,1740.0,37.1505,37.1505,37.1505,37.1505,1740.0
2020-12-07 13:20:00,41.6,41.6,41.5,41.5,75.0,37.1505,37.1505,37.0612,37.0612,75.0
2020-12-07 13:25:00,41.5,41.5,41.5,41.5,0.0,37.0612,37.0612,37.0612,37.0612,0.0
2020-12-07 13:30:00,41.5,41.5,41.5,41.5,0.0,37.0612,37.0612,37.0612,37.0612,0.0
2020-12-07 13:35:00,41.5,41.6,41.5,41.6,631.2,37.0612,37.1505,37.0612,37.1505,631.2
2020-12-07 13:40:00,41.6,41.6,41.6,41.6,2976.0,37.1505,37.1505,37.1505,37.1505,2976.0
2020-12-07 13:45:00,41.7,41.7,41.6,41.6,700.0,37.2398,37.2398,37.1505,37.1505,700.0
2020-12-07 13:50:00,41.6,41.6,41.6,41.6,3940.0,37.1505,37.1505,37.1505,37.1505,3940.0
2020-12-07 13:55:00,41.6,41.6,41.6,41.6,260.0,37.1505,37.1505,37.1505,37.1505,260.0
2020-12-07 14:00:00,41.6,41.8,41.6,41.8,5550.0,37.1505,37.3291,37.1505,37.3291,5550.0
2020-12-07 14:05:00,41.7,41.7,41.7,41.7,1900.0,37.2398,37.2398,37.2398,37.2398,1900.0
2020-12-07 14:10:00,41.6,41.6,41.6,41.6,13.3,37.1505,37.1505,37.1505,37.1505,13.3
2020-12-07 14:15:00,41.7,41.7,41.7,41.7,10952.2,37.2398,37.2398,37.2398,37.2398,10952.2
2020-12-07 14:20:00,41.6,41.6,41.6,41.6,4300.0,37.1505,37.1505,37.1505,37.1505,4300.0
2020-12-07 14:25:00,41.6,41.6,41.6,41.6,0.0,37.1505,37.1505,37.1505,37.1505,0.0
2020-12-07 14:30:00,41.6,41.6,41.6,41.6,510.0,37.1505,37.1505,37.1505,37.1505,510.0
2020-12-07 14:35:00,41.6,41.6,41.6,41.6,0.0,37.1505,37.1505,37.1505,37.1505,0.0
2020-12-07 14:40:00,41.5,41.5,41.5,41.5,143.5,37.0612,37.0612,37.0612,37.0612,143.5
2020-12-07 14:45:00,41.6,41.6,41.6,41.6,1500.0,37.1505,37.1505,37.1505,37.1505,1500.0
2020-12-07 14:50:00,41.5,41.6,41.5,41.6,90.0,37.0612,37.1505,37.0612,37.1505,90.0
2020-12-07 14:55:00,41.6,41.6,41.6,41.6,3820.0,37.1505,37.1505,37.1505,37.1505,3820.0
2020-12-07 15:00:00,41.6,41.6,41.6,41.6,450.0,37.1505,37.1505,37.1505,37.1505,450.0
2020-12-07 15:05:00,41.6,41.6,41.6,41.6,7100.0,37.1505,37.1505,37.1505,37.1505,7100.0
2020-12-07 15:10:00,41.6,41.6,41.6,41.6,270.0,37.1505,37.1505,37.1505,37.1505,270.0
2020-12-07 15:15:00,41.6,41.6,41.6,41.6,6220.0,37.1505,37.1505,37.1505,37.1505,6220.0
2020-12-07 15:20:00,41.6,41.6,41.6,41.6,0.0,37.1505,37.1505,37.1505,37.1505,0.0
2020-12-07 15:25:00,41.5,41.6,41.5,41.5,5209.5,37.0612,37.1505,37.0612,37.0612,5209.5
2020-12-07 15:30:00,41.4,41.4,41.4,41.4,920.0,36.9719,36.9719,36.9719,36.9719,920.0
2020-12-07 15:35:00,41.5,41.5,41.5,41.5,10.0,37.0612,37.0612,37.0612,37.0612,10.0
2020-12-07 15:40:00,41.5,41.7,41.5,41.7,16300.0,37.0612,37.2398,37.0612,37.2398,16300.0
2020-12-07 15:45:00,41.7,41.8,41.6,41.8,4457.4,37.2398,37.3291,37.1505,37.3291,4457.4
2020-12-07 15:50:00,41.7,41.7,41.6,41.6,7981.2,37.2398,37.2398,37.1505,37.1505,7981.2
2020-12-07 15:55:00,41.5,41.5,41.4,41.4,5129.9,37.0612,37.0612,36.9719,36.9719,5129.9
2020-12-08 09:30:00,41.8,41.8,41.8,41.8,6636.3,37.3291,37.3291,37.3291,37.3291,6636.3
2020-12-08 09:35:00,41.7,41.7,41.7,41.7,5048.0,37.2398,37.2398,37.2398,37.2398,5048.0
2020-12-08 09:40:00,41.7,41.7,41.7,41.7,0.0,37.2398,37.2398,37.2398,37.2398,0.0
2020-12-08 09:45:00,41.6,41.7,41.6,41.7,6900.0,37.1505,37.2398,37.1505,37.2398,6900.0
2020-12-08 09:50:00,41.6,41.6,41.6,41.6,30.0,37.1505,37.1505,37.1505,37.1505,30.0
2020-12-08 09:55:00,41.6,41.6,41.6,41.6,1555.0,37.1505,37.1505,37.1505,37.1505,1555.0
2020-12-08 10:00:00,41.6,41.6,41.6,41.6,980.0,37.1505,37.1505,37.1505,37.1505,980.0
2020-12-08 10:05:00,41.6,41.6,41.5,41.5,360.2,37.1505,37.1505,37.0612,37.0612,360.2
2020-12-08 10:10:00,41.5,41.5,41.5,41.5,1003.2,37.0612,37.0612,37.0612,37.0612,1003.2
2020-12-08 10:15:00,41.6,41.6,41.6,41.6,995.0,37.1505,37.1505,37.1505,37.1505,995.0
2020-12-08 10:20:00,41.7,41.8,41.7,41.8,3750.0,37.2398,37.3291,37.2398,37.3291,3750.0
2020-12-08 10:25:00,41.8,41.8,41.7,41.7,3551.1,37.3291,37.3291,37.2398,37.2398,3551.1
2020-12-08 10:30:00,41.7,41.7,41.6,41.6,7792.2,37.2398,37.2398,37.1505,37.1505,7792.2
2020-12-08 10:35:00,41.6,41.6,41.6,41.6,0.0,37.1505,37.1505,37.1505,37.1505,0.0
2020-12-08 10:40:00,41.6,41.6,41.6,41.6,270.0,37.1505,37.1505,37.1505,37.1505,270.0
2020-12-08 10:45:00,41.5,41.5,41.5,41.5,1739.0,37.0612,37.0612,37.0612,37.0612,1739.0
2020-12-08 10:50:00,41.5,41.5,41.5,41.5,2206.6,37.0612,37.0612,37.0612,37.0612,2206.6
2020-12-08 10:55:00,41.4,41.4,41.4,41.4,100.0,36.9719,36.9719,36.9719,36.9719,100.0
2020-12-08 11:00:00,41.4,41.4,41.4,41.4,1780.8,36.9719,36.9719,36.9719,36.9719,1780.8
2020-12-08 11:05:00,41.4,41.4,41.4,41.4,60.0,36.9719,36.9719,36.9719,36.9719,60.0
2020-12-08 11:10:00,41.4,41.4,41.4,41.4,300.0,36.9719,36.9719,36.9719,36.9719,300.0
2020-12-08 11:15:00,41.3,41.3,41.3,41.3,4793.5,36.8825,36.8825,36.8825,36.8825,4793.5
2020-12-08 11:20:00,41.3,41.3,41.3,41.3,1060.0,36.8825,36.8825,36.8825,36.8825,1060.0
2020-12-08 11:25:00,41.3,41.3,41.3,41.3,112.3,36.8825,36.8825,36.8825,36.8825,112.3
2020-12-08 11:30:00,41.2,41.2,41.2,41.2,5618.9,36.7932,36.7932,36.7932,36.7932,5618.9
2020-12-08 11:35:00,41.2,41.2,41.2,41.2,1452.5,36.7932,36.7932,36.7932,36.7932,1452.5
2020-12-08 11:40:00,41.3,41.3,41.3,41.3,720.0,36.8825,36.8825,36.8825,36.8825,720.0
2020-12-08 11:45:00,41.3,41.3,41.3,41.3,50.0,36.8825,36.8825,36.8825,36.8825,50.0
2020-12-08 11:50:00,41.2,41.2,41.2,41.2,3477.4,36.7932,36.7932,36.7932,36.7932,3477.4
2020-12-08 11:55:00,41.2,41.2,41.2,41.2,29.0,36.7932,36.7932,36.7932,36.7932,29.0
2020-12-08 12:00:00,41.2,41.2,41.2,41.2,6288.7,36.7932,36.7932,36.7932,36.7932,6288.7
2020-12-08 12:05:00,41.2,41.2,41.2,41.2,10.0,36.7932,36.7932,36.7932,36.7932,10.0
2020-12-08 12:10:00,41.2,41.2,41.2,41.2,0.0,36.7932,36.7932,36.7932,36.7932,0.0
2020-12-08 12:15:00,41.2,41.2,41.2,41.2,10.0,36.7932,36.7932,36.7932,36.7932,10.0
2020-12-08 12:20:00,41.2,41.2,41.2,41.2,18.0,36.7932,36.7932,36.7932,36.7932,18.0
2020-12-08 12:25:00,41.1,41.1,41.1,41.1,120.0,36.7039,36.7039,36.7039,36.7039,120.0
2020-12-08 12:30:00,41.1,41.1,41.1,41.1,98.8,36.7039,36.7039,36.7039,36.7039,98.8
2020-12-08 12:35:00,41.1,41.1,41.1,41.1,0.0,36.7039,36.7039,36.7039,36.7039,0.0
2020-12-08 12:40:00,41.1,41.1,41.1,41.1,1654.8,36.7039,36.7039,36.7039,36.7039,1654.8
2020-12-08 12:45:00,41.1,41.1,41.1,41.1,6496.8,36.7039,36.7039,36.7039,36.7039,6496.8
2020-12-08 12:50:00,41.0,41.0,41.0,41.0,1795.2,36.6146,36.6146,36.6146,36.6146,1795.2
2020-12-08 12:55:00,41.0,41.1,41.0,41.1,5825.0,36.6146,36.7039,36.6146,36.7039,5825.0
2020-12-08 13:00:00,41.1,41.1,41.1,41.1,0.0,36.7039,36.7039,36.7039,36.7039,0.0
2020-12-08 13:05:00,41.1,41.1,41.1,41.1,10.0,36.7039,36.7039,36.7039,36.7039,10.0
2020-12-08 13:10:00,41.1,41.1,41.1,41.1,0.0,36.7039,36.7039,36.7039,36.7039,0.0
2020-12-08 13:15:00,41.0,41.0,41.0,41.0,137.7,36.6146,36.6146,36.6146,36.6146,137.7
2020-12-08 13:20:00,41.1,41.1,41.0,41.0,89.9,36.7039,36.7039,36.6146,36.6146,89.9
2020-12-08 13:25:00,41.0,41.0,41.0,41.0,0.0,36.6146,36.6146,36.6146,36.6146,0.0
2020-12-08 13:30:00,41.0,41.0,41.0,41.0,10.0,36.6146,36.6146,36.6146,36.6146,10.0
2020-12-08 13:35:00,41.0,41.0,41.0,41.0,2198.8,36.6146,36.6146,36.6146,36.6146,2198.8
2020-12-08 13:40:00,41.0,41.0,41.0,41.0,2850.0,36.6146,36.6146,36.6146,36.6146,2850.0
2020-12-08 13:45:00,41.0,41.0,41.0,41.0,0.0,36.6146,36.6146,36.6146,36.6146,0.0
2020-12-08 13:50:00,41.1,41.1,41.1,41.1,190.0,36.7039,36.7039,36.7039,36.7039,190.0
2020-12-08 13:55:00,41.1,41.1,41.1,41.1,40.0,36.7039,36.7039,36.7039,36.7039,40.0
2020-12-08 14:00:00,41.1,41.1,41.1,41.1,80.0,36.7039,36.7039,36.7039,36.7039,80.0
2020-12-08 14:05:00,41.1,41.1,41.1,41.1,270.0,36.7039,36.7039,36.7039,36.7039,270.0
2020-12-08 14:10:00,41.1,41.1,41.1,41.1,0.0,36.7039,36.7039,36.7039,36.7039,0.0
2020-12-08 14:15:00,41.1,41.1,41.1,41.1,170.0,36.7039,36.7039,36.7039,36.7039,170.0
2020-12-08 14:20:00,41.0,41.0,41.0,41.0,3100.0,36.6146,36.6146,36.6146,36.6146,3100.0
2020-12-08 14:25:00,40.9,40.9,40.8,40.9,18571.9,36.5253,36.5253,36.436,36.5253,18571.9
2020-12-08 14:30:00,40.9,40.9,40.9,40.9,100.0,36.5253,36.5253,36.5253,36.5253,100.0
2020-12-08 14:35:00,40.9,40.9,40.9,40.9,100.0,36.5253,36.5253,36.5253,36.5253,100.0
2020-12-08 14:40:00,40.9,40.9,40.9,40.9,6628.9,36.5253,36.5253,36.5253,36.5253,6628.9
2020-12-08 14:45:00,40.9,40.9,40.9,40.9,350.0,36.5253,36.5253,36.5253,36.5253,350.0
2020-12-08 14:50:00,41.0,41.0,41.0,41.0,2921.9,36.6146,36.6146,36.6146,36.6146,2921.9
2020-12-08 14:55:00,41.0,41.0,41.0,41.0,1890.0,36.6146,36.6146,36.6146,36.6146,1890.0
2020-12-08 15:00:00,41.0,41.0,41.0,41.0,69.8,36.6146,36.6146,36.6146,36.6146,69.8
2020-12-08 15:05:00,41.0,41.0,40.9,40.9,370.0,36.6146,36.6146,36.5253,36.5253,370.0
2020-12-08 15:10:00,40.9,41.0,40.9,41.0,4215.0,36.5253,36.6146,36.5253,36.6146,4215.0
2020-12-08 15:15:00,41.0,41.0,41.0,41.0,0.0,36.6146,36.6146,36.6146,36.6146,0.0
2020-12-08 15:20:00,41.1,41.1,41.0,41.0,2272.5,36.7039,36.7039,36.6146,36.6146,2272.5
2020-12-08 15:25:00,41.0,41.0,40.9,40.9,4165.0,36.6146,36.6146,36.5253,36.5253,4165.0
2020-12-08 15:30:00,41.0,41.0,41.0,41.0,50.0,36.6146,36.6146,36.6146,36.6146,50.0
2020-12-08 15:35:00,41.0,41.0,41.0,41.0,2712.5,36.6146,36.6146,36.6146,36.6146,2712.5
2020-12-08 15:40:00,41.1,41.1,41.1,41.1,100.0,36.7039,36.7039,36.7039,36.7039,100.0
2020-12-08 15:45:00,41.0,41.1,41.0,41.1,7075.0,36.6146,36.7039,36.6146,36.7039,7075.0
2020-12-08 15:50:00,41.1,41.1,41.0,41.0,3340.0,36.7039,36.7039,36.6146,36.6146,3340.0
2020-12-08 15:55:00,41.1,41.1,40.9,41.0,9512.1,36.7039,36.7039,36.5253,36.6146,9512.1
2020-12-09 09:30:00,40.7,40.9,40.7,40.9,31908.8,36.3467,36.5253,36.3467,36.5253,31908.8
2020-12-09 09:35:00,40.9,40.9,40.8,40.8,10935.0,36.5253,36.5253,36.436,36.436,10935.0
2020-12-09 09:40:00,40.7,40.7,40.7,40.7,10.0,36.3467,36.3467,36.3467,36.3467,10.0
2020-12-09 09:45:00,40.7,40.8,40.7,40.8,695.5,36.3467,36.436,36.3467,36.436,695.5
2020-12-09 09:50:00,40.8,40.8,40.8,40.8,1110.0,36.436,36.436,36.436,36.436,1110.0
2020-12-09 09:55:00,40.8,40.8,40.8,40.8,110.0,36.436,36.436,36.436,36.436,110.0
2020-12-09 10:00:00,40.8,40.9,40.8,40.9,6690.5,36.436,36.5253,36.436,36.5253,6690.5
2020-12-09 10:05:00,40.9,40.9,40.9,40.9,490.0,36.5253,36.5253,36.5253,36.5253,490.0
2020-12-09 10:10:00,40.9,41.3,40.9,41.2,6625.9,36.5253,36.8825,36.5253,36.7932,6625.9
2020-12-09 10:15:00,41.2,41.2,41.0,41.0,3807.5,36.7932,36.7932,36.6146,36.6146,3807.5
2020-12-09 10:20:00,41.0,41.0,41.0,41.0,0.0,36.6146,36.6146,36.6146,36.6146,0.0
2020-12-09 10:25:00,40.9,40.9,40.9,40.9,1610.0,36.5253,36.5253,36.5253,36.5253,1610.0
2020-12-09 10:30:00,40.9,40.9,40.9,40.9,0.0,36.5253,36.5253,36.5253,36.5253,0.0
2020-12-09 10:35:00,41.0,41.1,41.0,41.1,2810.5,36.6146,36.7039,36.6146,36.7039,2810.5
2020-12-09 10:40:00,41.1,41.1,41.1,41.1,4380.0,36.7039,36.7039,36.7039,36.7039,4380.0
2020-12-09 10:45:00,41.1,41.1,41.1,41.1,1998.5,36.7039,36.7039,36.7039,36.7039,1998.5
2020-12-09 10:50:00,41.1,41.1,41.1,41.1,2198.4,36.7039,36.7039,36.7039,36.7039,2198.4
2020-12-09 10:55:00,41.1,41.1,41.1,41.1,2122.6,36.7039,36.7039,36.7039,36.7039,2122.6
2020-12-09 11:00:00,41.1,41.2,41.1,41.2,4174.6,36.7039,36.7932,36.7039,36.7932,4174.6
2020-12-09 11:05:00,41.3,41.4,41.2,41.2,13079.2,36.8825,36.9719,36.7932,36.7932,13079.2
2020-12-09 11:10:00,41.2,41.2,41.2,41.2,3940.0,36.7932,36.7932,36.7932,36.7932,3940.0
2020-12-09 11:15:00,41.3,41.3,41.2,41.3,850.2,36.8825,36.8825,36.7932,36.8825,850.2
2020-12-09 11:20:00,41.3,41.3,41.3,41.3,5150.0,36.8825,36.8825,36.8825,36.8825,5150.0
2020-12-09 11:25:00,41.2,41.2,41.2,41.2,1137.7,36.7932,36.7932,36.7932,36.7932,1137.7
2020-12-09 11:30:00,41.2,41.3,41.2,41.3,3134.2,36.7932,36.8825,36.7932,36.8825,3134.2
2020-12-09 11:35:00,41.3,41.3,41.2,41.2,2232.2,36.8825,36.8825,36.7932,36.7932,2232.2
2020-12-09 11:40:00,41.3,41.3,41.3,41.3,300.0,36.8825,36.8825,36.8825,36.8825,300.0
2020-12-09 11:45:00,41.2,41.3,41.2,41.3,19670.0,36.7932,36.8825,36.7932,36.8825,19670.0
2020-12-09 11:50:00,41.3,41.3,41.3,41.3,980.0,36.8825,36.8825,36.8825,36.8825,980.0
2020-12-09 11:55:00,41.3,41.3,41.2,41.2,429.9,36.8825,36.8825,36.7932,36.7932,429.9
2020-12-09 12:00:00,41.2,41.2,41.2,41.2,5677.1,36.7932,36.7932,36.7932,36.7932,5677.1
2020-12-09 12:05:00,41.3,41.3,41.2,41.2,1552.6,36.8825,36.8825,36.7932,36.7932,1552.6
2020-12-09 12:10:00,41.3,41.3,41.3,41.3,50.0,36.8825,36.8825,36.8825,36.8825,50.0
2020-12-09 12:15:00,41.3,41.3,41.3,41.3,3633.1,36.8825,36.8825,36.8825,36.8825,3633.1
2020-12-09 12:20:00,41.4,41.4,41.3,41.3,525.1,36.9719,36.9719,36.8825,36.8825,525.1
2020-12-09 12:25:00,41.3,41.3,41.3,41.3,2920.0,36.8825,36.8825,36.8825,36.8825,2920.0
2020-12-09 12:30:00,41.3,41.4,41.3,41.4,5384.8,36.8825,36.9719,36.8825,36.9719,5384.8
2020-12-09 12:35:00,41.4,41.5,41.4,41.5,1649.9,36.9719,37.0612,36.9719,37.0612,1649.9
2020-12-09 12:40:00,41.5,41.6,41.5,41.6,2978.4,37.0612,37.1505,37.0612,37.1505,2978.4
2020-12-09 12:45:00,41.6,41.7,41.6,41.7,4643.3,37.1505,37.2398,37.1505,37.2398,4643.3
2020-12-09 12:50:00,41.7,41.8,41.7,41.7,1412.2,37.2398,37.3291,37.2398,37.2398,1412.2
2020-12-09 12:55:00,41.6,41.6,41.5,41.6,1209.8,37.1505,37.1505,37.0612,37.1505,1209.8
2020-12-09 13:00:00,41.6,41.8,41.6,41.8,1525.3,37.1505,37.3291,37.1505,37.3291,1525.3
2020-12-09 13:05:00,41.8,41.8,41.6,41.6,13395.8,37.3291,37.3291,37.1505,37.1505,13395.8
2020-12-09 13:10:00,41.6,41.6,41.6,41.6,494.5,37.1505,37.1505,37.1505,37.1505,494.5
2020-12-09 13:15:00,41.7,41.7,41.6,41.7,304.8,37.2398,37.2398,37.1505,37.2398,304.8
2020-12-09 13:20:00,41.7,41.8,41.7,41.7,2129.8,37.2398,37.3291,37.2398,37.2398,2129.8
2020-12-09 13:25:00,41.8,42.0,41.8,42.0,8481.3,37.3291,37.5077,37.3291,37.5077,8481.3
2020-12-09 13:30:00,42.0,42.1,42.0,42.1,15636.1,37.5077,37.597,37.5077,37.597,15636.1
2020-12-09 13:35:00,42.1,42.2,42.0,42.1,10877.6,37.597,37.6863,37.5077,37.597,10877.6
2020-12-09 13:40:00,42.0,42.2,42.0,42.0,4851.8,37.5077,37.6863,37.5077,37.5077,4851.8
2020-12-09 13:45:00,42.0,42.0,42.0,42.0,12606.7,37.5077,37.5077,37.5077,37.5077,12606.7
2020-12-09 13:50:00,42.0,42.2,42.0,42.2,2850.0,37.5077,37.6863,37.5077,37.6863,2850.0
2020-12-09 13:55:00,42.2,42.4,42.2,42.4,2703.3,37.6863,37.8649,37.6863,37.8649,2703.3
2020-12-09 14:00:00,42.3,42.3,42.1,42.1,3641.6,37.7756,37.7756,37.597,37.597,3641.6
2020-12-09 14:05:00,42.1,42.2,42.1,42.1,837.3,37.597,37.6863,37.597,37.597,837.3
2020-12-09 14:10:00,42.2,42.2,42.2,42.2,4047.6,37.6863,37.6863,37.6863,37.6863,4047.6
2020-12-09 14:15:00,42.2,42.3,42.2,42.2,2475.9,37.6863,37.7756,37.6863,37.6863,2475.9
2020-12-09 14:20:00,42.1,42.1,42.0,42.0,2040.0,37.597,37.597,37.5077,37.5077,2040.0
2020-12-09 14:25:00,42.0,42.0,41.9,41.9,2369.1,37.5077,37.5077,37.4184,37.4184,2369.1
2020-12-09 14:30:00,41.9,42.1,41.9,42.1,625.1,37.4184,37.597,37.4184,37.597,625.1
2020-12-09 14:35:00,42.1,42.2,42.1,42.1,3067.1,37.597,37.6863,37.597,37.597,3067.1
2020-12-09 14:40:00,42.2,42.3,42.2,42.3,1427.0,37.6863,37.7756,37.6863,37.7756,1427.0
2020-12-09 14:45:00,42.2,42.3,42.1,42.2,4085.0,37.6863,37.7756,37.597,37.6863,4085.0
2020-12-09 14:50:00,42.2,42.3,42.2,42.2,1466.0,37.6863,37.7756,37.6863,37.6863,1466.0
2020-12-09 14:55:00,42.2,42.2,42.0,42.1,200.0,37.6863,37.6863,37.5077,37.597,200.0
2020-12-09 15:00:00,42.1,42.2,42.1,42.2,3342.8,37.597,37.6863,37.597,37.6863,3342.8
2020-12-09 15:05:00,42.2,42.2,42.0,42.0,3370.0,37.6863,37.6863,37.5077,37.5077,3370.0
2020-12-09 15:10:00,42.0,42.1,42.0,42.1,4186.5,37.5077,37.597,37.5077,37.597,4186.5
2020-12-09 15:15:00,42.1,42.2,42.1,42.2,2170.0,37.597,37.6863,37.597,37.6863,2170.0
2020-12-09 15:20:00,42.1,42.2,42.1,42.2,2515.5,37.597,37.6863,37.597,37.6863,2515.5
2020-12-09 15:25:00,42.3,42.4,42.3,42.4,2123.9,37.7756,37.8649,37.7756,37.8649,2123.9
2020-12-09 15:30:00,42.3,42.3,42.3,42.3,1586.9,37.7756,37.7756,37.7756,37.7756,1586.9
2020-12-09 15:35:00,42.3,42.4,42.2,42.2,5151.2,37.7756,37.8649,37.6863,37.6863,5151.2
2020-12-09 15:40:00,42.2,42.2,42.0,42.0,1307.0,37.6863,37.6863,37.5077,37.5077,1307.0
2020-12-09 15:45:00,42.0,42.0,42.0,42.0,6366.0,37.5077,37.5077,37.5077,37.5077,6366.0
2020-12-09 15:50:00,42.0,42.0,42.0,42.0,20814.0,37.5077,37.5077,37.5077,37.5077,20814.0
2020-12-09 15:55:00,41.9,42.1,41.8,42.1,11856.5,37.4184,37.597,37.3291,37.597,11856.5
2020-12-10 09:30:00,42.6,42.9,42.6,42.9,42743.6,38.0435,38.3114,38.0435,38.3114,42743.6
2020-12-10 09:35:00,42.9,42.9,42.5,42.5,10128.7,38.3114,38.3114,37.9542,37.9542,10128.7
2020-12-10 09:40:00,42.4,42.4,42.3,42.4,2357.3,37.8649,37.8649,37.7756,37.8649,2357.3
2020-12-10 09:45:00,42.4,42.4,42.2,42.2,4999.0,37.8649,37.8649,37.6863,37.6863,4999.0
2020-12-10 09:50:00,42.2,42.2,42.0,42.1,23029.6,37.6863,37.6863,37.5077,37.597,23029.6
2020-12-10 09:55:00,42.1,42.1,42.0,42.0,6155.4,37.597,37.597,37.5077,37.5077,6155.4
2020-12-10 10:00:00,42.0,42.0,42.0,42.0,5900.5,37.5077,37.5077,37.5077,37.5077,5900.5
2020-12-10 10:05:00,42.0,42.1,42.0,42.0,12210.4,37.5077,37.597,37.5077,37.5077,12210.4
2020-12-10 10:10:00,42.0,42.0,41.9,42.0,656.0,37.5077,37.5077,37.4184,37.5077,656.0
2020-12-10 10:15:00,42.0,42.0,41.9,41.9,1827.3,37.5077,37.5077,37.4184,37.4184,1827.3
2020-12-10 10:20:00,41.9,41.9,41.9,41.9,850.0,37.4184,37.4184,37.4184,37.4184,850.0
2020-12-10 10:25:00,42.0,42.0,42.0,42.0,2068.5,37.5077,37.5077,37.5077,37.5077,2068.5
2020-12-10 10:30:00,42.1,42.2,42.1,42.2,2238.0,37.597,37.6863,37.597,37.6863,2238.0
2020-12-10 10:35:00,42.1,42.1,42.0,42.0,2450.0,37.597,37.597,37.5077,37.5077,2450.0
2020-12-10 10:40:00,42.0,42.0,42.0,42.0,1298.5,37.5077,37.5077,37.5077,37.5077,1298.5
2020-12-10 10:45:00,42.0,42.1,42.0,42.1,1730.0,37.5077,37.597,37.5077,37.597,1730.0
2020-12-10 10:50:00,42.0,42.0,41.8,41.8,1679.9,37.5077,37.5077,37.3291,37.3291,1679.9
2020-12-10 10:55:00,41.9,41.9,41.9,41.9,1140.0,37.4184,37.4184,37.4184,37.4184,1140.0
2020-12-10 11:00:00,41.9,42.0,41.9,41.9,520.0,37.4184,37.5077,37.4184,37.4184,520.0
2020-12-10 11:05:00,42.0,42.0,41.9,41.9,3762.2,37.5077,37.5077,37.4184,37.4184,3762.2
2020-12-10 11:10:00,42.0,42.0,42.0,42.0,4043.4,37.5077,37.5077,37.5077,37.5077,4043.4
2020-12-10 11:15:00,41.9,41.9,41.9,41.9,2082.6,37.4184,37.4184,37.4184,37.4184,2082.6
2020-12-10 11:20:00,41.8,41.9,41.8,41.8,1220.0,37.3291,37.4184,37.3291,37.3291,1220.0
2020-12-10 11:25:00,41.8,41.8,41.8,41.8,917.4,37.3291,37.3291,37.3291,37.3291,917.4
2020-12-10 11:30:00,41.9,41.9,41.9,41.9,2954.9,37.4184,37.4184,37.4184,37.4184,2954.9
2020-12-10 11:35:00,42.0,42.0,42.0,42.0,1340.1,37.5077,37.5077,37.5077,37.5077,1340.1
2020-12-10 11:40:00,42.0,42.0,42.0,42.0,80.0,37.5077,37.5077,37.5077,37.5077,80.0
2020-12-10 11:45:00,42.1,42.1,42.0,42.0,900.0,37.597,37.597,37.5077,37.5077,900.0
2020-12-10 11:50:00,42.1,42.2,42.1,42.2,6041.4,37.597,37.6863,37.597,37.6863,6041.4
2020-12-10 11:55:00,42.3,42.3,42.2,42.3,5831.8,37.7756,37.7756,37.6863,37.7756,5831.8
2020-12-10 12:00:00,42.3,42.3,42.2,42.2,5065.8,37.7756,37.7756,37.6863,37.6863,5065.8
2020-12-10 12:05:00,42.2,42.2,42.1,42.1,1891.5,37.6863,37.6863,37.597,37.597,1891.5
2020-12-10 12:10:00,42.0,42.1,42.0,42.0,1665.1,37.5077,37.597,37.5077,37.5077,1665.1
2020-12-10 12:15:00,42.0,42.0,42.0,42.0,0.0,37.5077,37.5077,37.5077,37.5077,0.0
2020-12-10 12:20:00,42.1,42.2,42.1,42.1,3189.0,37.597,37.6863,37.597,37.597,3189.0
2020-12-10 12:25:00,42.1,42.1,42.1,42.1,1080.0,37.597,37.597,37.597,37.597,1080.0
2020-12-10 12:30:00,42.1,42.1,42.0,42.0,810.0,37.597,37.597,37.5077,37.5077,810.0
2020-12-10 12:35:00,42.0,42.0,42.0,42.0,10.0,37.5077,37.5077,37.5077,37.5077,10.0
2020-12-10 12:40:00,42.0,42.0,42.0,42.0,100.0,37.5077,37.5077,37.5077,37.5077,100.0
2020-12-10 12:45:00,42.1,42.1,42.1,42.1,759.3,37.597,37.597,37.597,37.597,759.3
2020-12-10 12:50:00,42.2,42.3,42.2,42.2,2790.0,37.6863,37.7756,37.6863,37.6863,2790.0
2020-12-10 12:55:00,42.3,42.3,42.2,42.2,295.0,37.7756,37.7756,37.6863,37.6863,295.0
2020-12-10 13:00:00,42.2,42.2,42.2,42.2,2534.2,37.6863,37.6863,37.6863,37.6863,2534.2
2020-12-10 13:05:00,42.2,42.2,42.1,42.1,1970.0,37.6863,37.6863,37.597,37.597,1970.0
2020-12-10 13:10:00,42.0,42.0,42.0,42.0,700.0,37.5077,37.5077,37.5077,37.5077,700.0
2020-12-10 13:15:00,42.0,42.0,42.0,42.0,2493.2,37.5077,37.5077,37.5077,37.5077,2493.2
2020-12-10 13:20:00,42.0,42.0,42.0,42.0,0.0,37.5077,37.5077,37.5077,37.5077,0.0
2020-12-10 13:25:00,42.0,42.0,42.0,42.0,5099.5,37.5077,37.5077,37.5077,37.5077,5099.5
2020-12-10 13:30:00,42.0,42.1,42.0,42.1,7125.3,37.5077,37.597,37.5077,37.597,7125.3
2020-12-10 13:35:00,42.1,42.1,42.1,42.1,1310.0,37.597,37.597,37.597,37.597,1310.0
2020-12-10 13:40:00,42.1,42.1,42.1,42.1,177.4,37.597,37.597,37.597,37.597,177.4
2020-12-10 13:45:00,42.2,42.2,42.2,42.2,60.0,37.6863,37.6863,37.6863,37.6863,60.0
2020-12-10 13:50:00,42.2,42.2,42.2,42.2,0.0,37.6863,37.6863,37.6863,37.6863,0.0
2020-12-10 13:55:00,42.2,42.2,42.2,42.2,3218.9,37.6863,37.6863,37.6863,37.6863,3218.9
2020-12-10 14:00:00,42.2,42.2,42.2,42.2,2192.8,37.6863,37.6863,37.6863,37.6863,2192.8
2020-12-10 14:05:00,42.2,42.2,42.2,42.2,996.6,37.6863,37.6863,37.6863,37.6863,996.6
2020-12-10 14:10:00,42.2,42.3,42.2,42.3,7908.5,37.6863,37.7756,37.6863,37.7756,7908.5
2020-12-10 14:15:00,42.4,42.4,42.4,42.4,3297.6,37.8649,37.8649,37.8649,37.8649,3297.6
2020-12-10 14:20:00,42.4,42.5,42.4,42.5,2529.7,37.8649,37.9542,37.8649,37.9542,2529.7
2020-12-10 14:25:00,42.4,42.4,42.4,42.4,1950.0,37.8649,37.8649,37.8649,37.8649,1950.0
2020-12-10 14:30:00,42.4,42.4,42.4,42.4,1770.6,37.8649,37.8649,37.8649,37.8649,1770.6
2020-12-10 14:35:00,42.3,42.4,42.3,42.3,3920.5,37.7756,37.8649,37.7756,37.7756,3920.5
2020-12-10 14:40:00,42.3,42.3,42.3,42.3,480.0,37.7756,37.7756,37.7756,37.7756,480.0
2020-12-10 14:45:00,42.3,42.3,42.3,42.3,1500.0,37.7756,37.7756,37.7756,37.7756,1500.0
2020-12-10 14:50:00,42.3,42.3,42.3,42.3,4199.4,37.7756,37.7756,37.7756,37.7756,4199.4
2020-12-10 14:55:00,42.3,42.4,42.3,42.4,4763.3,37.7756,37.8649,37.7756,37.8649,4763.3
2020-12-10 15:00:00,42.4,42.4,42.2,42.2,4993.8,37.8649,37.8649,37.6863,37.6863,4993.8
2020-12-10 15:05:00,42.2,42.2,42.2,42.2,72.3,37.6863,37.6863,37.6863,37.6863,72.3
2020-12-10 15:10:00,42.3,42.3,42.2,42.2,2817.0,37.7756,37.7756,37.6863,37.6863,2817.0
2020-12-10 15:15:00,42.2,42.2,42.1,42.1,260.0,37.6863,37.6863,37.597,37.597,260.0
2020-12-10 15:20:00,42.1,42.1,42.1,42.1,10341.9,37.597,37.597,37.597,37.597,10341.9
2020-12-10 15:25:00,42.1,42.1,42.1,42.1,7230.0,37.597,37.597,37.597,37.597,7230.0
2020-12-10 15:30:00,42.1,42.1,42.0,42.1,3714.0,37.597,37.597,37.5077,37.597,3714.0
2020-12-10 15:35:00,42.1,42.1,42.0,42.0,410.0,37.597,37.597,37.5077,37.5077,410.0
2020-12-10 15:40:00,42.0,42.0,42.0,42.0,3188.3,37.5077,37.5077,37.5077,37.5077,3188.3
2020-12-10 15:45:00,42.0,42.0,41.9,42.0,2852.2,37.5077,37.5077,37.4184,37.5077,2852.2
2020-12-10 15:50:00,42.0,42.0,41.9,41.9,1440.0,37.5077,37.5077,37.4184,37.4184,1440.0
2020-12-10 15:55:00,42.0,42.2,42.0,42.2,10268.7,37.5077,37.6863,37.5077,37.6863,10268.7
2020-12-11 09:30:00,42.8,42.8,42.6,42.8,21755.3,38.2221,38.2221,38.0435,38.2221,21755.3
2020-12-11 09:35:00,42.7,42.8,42.7,42.7,7984.1,38.1328,38.2221,38.1328,38.1328,7984.1
2020-12-11 09:40:00,42.6,43.0,42.6,43.0,3366.6,38.0435,38.4007,38.0435,38.4007,3366.6
2020-12-11 09:45:00,42.9,42.9,42.8,42.8,2059.9,38.3114,38.3114,38.2221,38.2221,2059.9
2020-12-11 09:50:00,42.9,43.0,42.8,42.8,5965.4,38.3114,38.4007,38.2221,38.2221,5965.4
2020-12-11 09:55:00,42.7,42.7,42.6,42.7,2939.4,38.1328,38.1328,38.0435,38.1328,2939.4
2020-12-11 10:00:00,42.7,42.7,42.5,42.5,2879.7,38.1328,38.1328,37.9542,37.9542,2879.7
2020-12-11 10:05:00,42.6,42.6,42.6,42.6,3237.6,38.0435,38.0435,38.0435,38.0435,3237.6
2020-12-11 10:10:00,42.6,42.6,42.5,42.6,1090.0,38.0435,38.0435,37.9542,38.0435,1090.0
2020-12-11 10:15:00,42.6,42.6,42.5,42.5,5421.5,38.0435,38.0435,37.9542,37.9542,5421.5
2020-12-11 10:20:00,42.5,42.6,42.5,42.6,6900.9,37.9542,38.0435,37.9542,38.0435,6900.9
2020-12-11 10:25:00,42.6,42.6,42.5,42.6,5405.0,38.0435,38.0435,37.9542,38.0435,5405.0
2020-12-11 10:30:00,42.6,42.7,42.6,42.7,2381.0,38.0435,38.1328,38.0435,38.1328,2381.0
2020-12-11 10:35:00,42.7,42.7,42.7,42.7,3860.0,38.1328,38.1328,38.1328,38.1328,3860.0
2020-12-11 10:40:00,42.7,42.7,42.7,42.7,980.0,38.1328,38.1328,38.1328,38.1328,980.0
2020-12-11 10:45:00,42.8,42.8,42.8,42.8,2385.0,38.2221,38.2221,38.2221,38.2221,2385.0
2020-12-11 10:50:00,42.8,42.8,42.8,42.8,1587.5,38.2221,38.2221,38.2221,38.2221,1587.5
2020-12-11 10:55:00,42.9,42.9,42.8,42.8,6041.4,38.3114,38.3114,38.2221,38.2221,6041.4
2020-12-11 11:00:00,42.8,42.8,42.7,42.7,2023.0,38.2221,38.2221,38.1328,38.1328,2023.0
2020-12-11 11:05:00,42.7,42.8,42.7,42.8,4791.0,38.1328,38.2221,38.1328,38.2221,4791.0
2020-12-11 11:10:00,42.8,42.8,42.8,42.8,1450.0,38.2221,38.2221,38.2221,38.2221,1450.0
2020-12-11 11:15:00,42.7,42.8,42.7,42.7,6350.0,38.1328,38.2221,38.1328,38.1328,6350.0
2020-12-11 11:20:00,42.7,42.9,42.7,42.9,3043.3,38.1328,38.3114,38.1328,38.3114,3043.3
2020-12-11 11:25:00,42.8,42.9,42.8,42.9,5930.1,38.2221,38.3114,38.2221,38.3114,5930.1
2020-12-11 11:30:00,42.9,42.9,42.8,42.8,9395.0,38.3114,38.3114,38.2221,38.2221,9395.0
2020-12-11 11:35:00,42.9,43.1,42.9,43.0,7339.6,38.3114,38.49,38.3114,38.4007,7339.6
2020-12-11 11:40:00,43.1,43.1,43.0,43.1,7323.9,38.49,38.49,38.4007,38.49,7323.9
2020-12-11 11:45:00,43.1,43.2,43.0,43.0,6804.7,38.49,38.5793,38.4007,38.4007,6804.7
2020-12-11 11:50:00,43.0,43.0,43.0,43.0,4240.0,38.4007,38.4007,38.4007,38.4007,4240.0
2020-12-11 11:55:00,43.0,43.0,43.0,43.0,1240.0,38.4007,38.4007,38.4007,38.4007,1240.0
2020-12-11 12:00:00,43.0,43.0,43.0,43.0,2579.0,38.4007,38.4007,38.4007,38.4007,2579.0
2020-12-11 12:05:00,43.0,43.1,43.0,43.1,2808.0,38.4007,38.49,38.4007,38.49,2808.0
2020-12-11 12:10:00,43.1,43.2,43.1,43.2,6837.9,38.49,38.5793,38.49,38.5793,6837.9
2020-12-11 12:15:00,43.2,43.2,43.2,43.2,3176.0,38.5793,38.5793,38.5793,38.5793,3176.0
2020-12-11 12:20:00,43.3,43.4,43.3,43.3,4683.0,38.6686,38.7579,38.6686,38.6686,4683.0
2020-12-11 12:25:00,43.2,43.3,43.2,43.2,2430.0,38.5793,38.6686,38.5793,38.5793,2430.0
2020-12-11 12:30:00,43.2,43.3,43.2,43.3,1480.0,38.5793,38.6686,38.5793,38.6686,1480.0
2020-12-11 12:35:00,43.3,43.3,43.3,43.3,4442.9,38.6686,38.6686,38.6686,38.6686,4442.9
2020-12-11 12:40:00,43.3,43.3,43.2,43.2,1870.0,38.6686,38.6686,38.5793,38.5793,1870.0
2020-12-11 12:45:00,43.2,43.2,43.2,43.2,1969.5,38.5793,38.5793,38.5793,38.5793,1969.5
2020-12-11 12:50:00,43.1,43.1,43.0,43.0,2355.0,38.49,38.49,38.4007,38.4007,2355.0
2020-12-11 12:55:00,43.0,43.0,43.0,43.0,2010.0,38.4007,38.4007,38.4007,38.4007,2010.0
2020-12-11 13:00:00,43.0,43.0,43.0,43.0,2321.2,38.4007,38.4007,38.4007,38.4007,2321.2
2020-12-11 13:05:00,43.0,43.0,43.0,43.0,470.0,38.4007,38.4007,38.4007,38.4007,470.0
2020-12-11 13:10:00,43.0,43.0,42.9,42.9,5489.4,38.4007,38.4007,38.3114,38.3114,5489.4
2020-12-11 13:15:00,42.9,43.0,42.9,43.0,2264.1,38.3114,38.4007,38.3114,38.4007,2264.1
2020-12-11 13:20:00,43.0,43.0,43.0,43.0,1710.0,38.4007,38.4007,38.4007,38.4007,1710.0
2020-12-11 13:25:00,43.0,43.0,43.0,43.0,2180.0,38.4007,38.4007,38.4007,38.4007,2180.0
2020-12-11 13:30:00,42.9,42.9,42.8,42.8,4325.0,38.3114,38.3114,38.2221,38.2221,4325.0
2020-12-11 13:35:00,42.8,42.8,42.7,42.7,1364.1,38.2221,38.2221,38.1328,38.1328,1364.1
2020-12-11 13:40:00,42.7,42.8,42.7,42.8,1610.0,38.1328,38.2221,38.1328,38.2221,1610.0
2020-12-11 13:45:00,42.8,42.8,42.7,42.8,1220.0,38.2221,38.2221,38.1328,38.2221,1220.0
2020-12-11 13:50:00,42.8,42.8,42.5,42.5,4325.2,38.2221,38.2221,37.9542,37.9542,4325.2
2020-12-11 13:55:00,42.6,42.6,42.5,42.6,5148.1,38.0435,38.0435,37.9542,38.0435,5148.1
2020-12-11 14:00:00,42.6,42.6,42.6,42.6,1280.0,38.0435,38.0435,38.0435,38.0435,1280.0
2020-12-11 14:05:00,42.6,42.6,42.5,42.6,11850.0,38.0435,38.0435,37.9542,38.0435,11850.0
2020-12-11 14:10:00,42.6,42.6,42.6,42.6,1100.0,38.0435,38.0435,38.0435,38.0435,1100.0
2020-12-11 14:15:00,42.6,42.6,42.5,42.5,1125.5,38.0435,38.0435,37.9542,37.9542,1125.5
2020-12-11 14:20:00,42.6,42.6,42.5,42.5,4559.0,38.0435,38.0435,37.9542,37.9542,4559.0
2020-12-11 14:25:00,42.5,42.6,42.5,42.6,1604.8,37.9542,38.0435,37.9542,38.0435,1604.8
2020-12-11 14:30:00,42.6,42.6,42.4,42.4,3004.9,38.0435,38.0435,37.8649,37.8649,3004.9
2020-12-11 14:35:00,42.4,42.4,42.4,42.4,6840.0,37.8649,37.8649,37.8649,37.8649,6840.0
2020-12-11 14:40:00,42.4,42.4,42.4,42.4,4372.5,37.8649,37.8649,37.8649,37.8649,4372.5
2020-12-11 14:45:00,42.4,42.4,42.4,42.4,698.1,37.8649,37.8649,37.8649,37.8649,698.1
2020-12-11 14:50:00,42.4,42.5,42.4,42.5,1790.0,37.8649,37.9542,37.8649,37.9542,1790.0
2020-12-11 14:55:00,42.5,42.5,42.4,42.5,1405.0,37.9542,37.9542,37.8649,37.9542,1405.0
2020-12-11 15:00:00,42.5,42.6,42.5,42.6,1410.0,37.9542,38.0435,37.9542,38.0435,1410.0
2020-12-11 15:05:00,42.6,42.6,42.6,42.6,1322.7,38.0435,38.0435,38.0435,38.0435,1322.7
2020-12-11 15:10:00,42.6,42.6,42.5,42.5,3489.7,38.0435,38.0435,37.9542,37.9542,3489.7
2020-12-11 15:15:00,42.4,42.4,42.2,42.2,7695.0,37.8649,37.8649,37.6863,37.6863,7695.0
2020-12-11 15:20:00,42.3,42.4,42.3,42.4,6970.0,37.7756,37.8649,37.7756,37.8649,6970.0
2020-12-11 15:25:00,42.4,42.4,42.4,42.4,1140.0,37.8649,37.8649,37.8649,37.8649,1140.0
2020-12-11 15:30:00,42.4,42.4,42.2,42.3,10818.9,37.8649,37.8649,37.6863,37.7756,10818.9
2020-12-11 15:35:00,42.4,42.4,42.3,42.4,6663.7,37.8649,37.8649,37.7756,37.8649,6663.7
2020-12-11 15:40:00,42.3,42.4,42.2,42.4,4074.0,37.7756,37.8649,37.6863,37.8649,4074.0
2020-12-11 15:45:00,42.4,42.5,42.4,42.4,4871.5,37.8649,37.9542,37.8649,37.8649,4871.5
2020-12-11 15:50:00,42.4,42.5,42.4,42.4,4531.5,37.8649,37.9542,37.8649,37.8649,4531.5
2020-12-11 15:55:00,42.4,42.4,42.3,42.3,12223.2,37.8649,37.8649,37.7756,37.7756,12223.2
2020-12-14 09:30:00,41.4,41.6,41.4,41.5,14326.3,36.9719,37.1505,36.9719,37.0612,14326.3
2020-12-14 09:35:00,41.4,41.4,41.3,41.3,1625.7,36.9719,36.9719,36.8825,36.8825,1625.7
2020-12-14 09:40:00,41.3,41.3,41.2,41.3,4980.0,36.8825,36.8825,36.7932,36.8825,4980.0
2020-12-14 09:45:00,41.2,41.3,41.1,41.2,17372.5,36.7932,36.8825,36.7039,36.7932,17372.5
2020-12-14 09:50:00,41.2,41.2,41.2,41.2,2500.0,36.7932,36.7932,36.7932,36.7932,2500.0
2020-12-14 09:55:00,41.2,41.2,41.2,41.2,3511.7,36.7932,36.7932,36.7932,36.7932,3511.7
2020-12-14 10:00:00,41.2,41.2,41.1,41.1,1228.0,36.7932,36.7932,36.7039,36.7039,1228.0
2020-12-14 10:05:00,41.1,41.1,41.1,41.1,1384.5,36.7039,36.7039,36.7039,36.7039,1384.5
2020-12-14 10:10:00,41.2,41.2,41.2,41.2,8269.2,36.7932,36.7932,36.7932,36.7932,8269.2
2020-12-14 10:15:00,41.2,41.2,41.2,41.2,80.0,36.7932,36.7932,36.7932,36.7932,80.0
2020-12-14 10:20:00,41.2,41.2,41.2,41.2,90.2,36.7932,36.7932,36.7932,36.7932,90.2
2020-12-14 10:25:00,41.1,41.1,41.1,41.1,10.0,36.7039,36.7039,36.7039,36.7039,10.0
2020-12-14 10:30:00,41.1,41.2,41.1,41.2,1034.6,36.7039,36.7932,36.7039,36.7932,1034.6
2020-12-14 10:35:00,41.2,41.3,41.2,41.3,6905.0,36.7932,36.8825,36.7932,36.8825,6905.0
2020-12-14 10:40:00,41.3,41.3,41.3,41.3,2052.5,36.8825,36.8825,36.8825,36.8825,2052.5
2020-12-14 10:45:00,41.3,41.5,41.3,41.5,6071.0,36.8825,37.0612,36.8825,37.0612,6071.0
2020-12-14 10:50:00,41.6,41.6,41.5,41.5,1180.0,37.1505,37.1505,37.0612,37.0612,1180.0
2020-12-14 10:55:00,41.4,41.6,41.4,41.6,619.0,36.9719,37.1505,36.9719,37.1505,619.0
2020-12-14 11:00:00,41.7,41.8,41.7,41.7,13387.5,37.2398,37.3291,37.2398,37.2398,13387.5
2020-12-14 11:05:00,41.6,41.8,41.6,41.8,3552.8,37.1505,37.3291,37.1505,37.3291,3552.8
2020-12-14 11:10:00,41.8,41.8,41.7,41.7,2532.0,37.3291,37.3291,37.2398,37.2398,2532.0
2020-12-14 11:15:00,41.6,41.6,41.6,41.6,1030.0,37.1505,37.1505,37.1505,37.1505,1030.0
2020-12-14 11:20:00,41.6,41.6,41.6,41.6,2900.0,37.1505,37.1505,37.1505,37.1505,2900.0
2020-12-14 11:25:00,41.6,41.7,41.6,41.7,3756.0,37.1505,37.2398,37.1505,37.2398,3756.0
2020-12-14 11:30:00,41.8,42.0,41.8,41.9,12769.8,37.3291,37.5077,37.3291,37.4184,12769.8
2020-12-14 11:35:00,41.8,41.9,41.8,41.9,8190.0,37.3291,37.4184,37.3291,37.4184,8190.0
2020-12-14 11:40:00,41.9,41.9,41.8,41.9,13504.9,37.4184,37.4184,37.3291,37.4184,13504.9
2020-12-14 11:45:00,41.8,41.8,41.8,41.8,5718.6,37.3291,37.3291,37.3291,37.3291,5718.6
2020-12-14 11:50:00,41.8,41.8,41.8,41.8,1727.2,37.3291,37.3291,37.3291,37.3291,1727.2
2020-12-14 11:55:00,41.8,41.8,41.8,41.8,9130.0,37.3291,37.3291,37.3291,37.3291,9130.0
2020-12-14 12:00:00,41.8,41.8,41.8,41.8,12480.0,37.3291,37.3291,37.3291,37.3291,12480.0
2020-12-14 12:05:00,41.8,41.8,41.8,41.8,1440.1,37.3291,37.3291,37.3291,37.3291,1440.1
2020-12-14 12:10:00,41.8,41.8,41.8,41.8,1110.0,37.3291,37.3291,37.3291,37.3291,1110.0
2020-12-14 12:15:00,41.8,41.9,41.8,41.9,9137.2,37.3291,37.4184,37.3291,37.4184,9137.2
2020-12-14 12:20:00,41.9,41.9,41.9,41.9,8920.0,37.4184,37.4184,37.4184,37.4184,8920.0
2020-12-14 12:25:00,41.9,41.9,41.9,41.9,10439.2,37.4184,37.4184,37.4184,37.4184,10439.2
2020-12-14 12:30:00,42.0,42.0,41.9,41.9,2090.0,37.5077,37.5077,37.4184,37.4184,2090.0
2020-12-14 12:35:00,42.0,42.0,42.0,42.0,1943.0,37.5077,37.5077,37.5077,37.5077,1943.0
2020-12-14 12:40:00,42.0,42.0,42.0,42.0,9431.9,37.5077,37.5077,37.5077,37.5077,9431.9
2020-12-14 12:45:00,42.1,42.2,42.1,42.2,22783.2,37.597,37.6863,37.597,37.6863,22783.2
2020-12-14 12:50:00,42.1,42.1,42.1,42.1,6710.3,37.597,37.597,37.597,37.597,6710.3
2020-12-14 12:55:00,42.1,42.2,42.1,42.2,21888.7,37.597,37.6863,37.597,37.6863,21888.7
2020-12-14 13:00:00,42.1,42.1,42.0,42.1,21737.5,37.597,37.597,37.5077,37.597,21737.5
2020-12-14 13:05:00,42.1,42.3,42.1,42.3,1738.5,37.597,37.7756,37.597,37.7756,1738.5
2020-12-14 13:10:00,42.3,42.3,42.2,42.2,6762.9,37.7756,37.7756,37.6863,37.6863,6762.9
2020-12-14 13:15:00,42.2,42.2,42.2,42.2,10.0,37.6863,37.6863,37.6863,37.6863,10.0
2020-12-14 13:20:00,42.1,42.1,42.1,42.1,4054.5,37.597,37.597,37.597,37.597,4054.5
2020-12-14 13:25:00,42.1,42.1,42.1,42.1,0.0,37.597,37.597,37.597,37.597,0.0
2020-12-14 13:30:00,42.2,42.2,42.1,42.1,749.0,37.6863,37.6863,37.597,37.597,749.0
2020-12-14 13:35:00,42.1,42.1,42.1,42.1,0.0,37.597,37.597,37.597,37.597,0.0
2020-12-14 13:40:00,42.1,42.1,42.1,42.1,500.0,37.597,37.597,37.597,37.597,500.0
2020-12-14 13:45:00,42.1,42.2,42.1,42.2,6260.0,37.597,37.6863,37.597,37.6863,6260.0
2020-12-14 13:50:00,42.2,42.2,42.0,42.0,2335.2,37.6863,37.6863,37.5077,37.5077,2335.2
2020-12-14 13:55:00,42.1,42.1,42.1,42.1,21910.0,37.597,37.597,37.597,37.597,21910.0
2020-12-14 14:00:00,42.1,42.1,42.1,42.1,41466.0,37.597,37.597,37.597,37.597,41466.0
2020-12-14 14:05:00,42.2,42.2,42.1,42.1,730.0,37.6863,37.6863,37.597,37.597,730.0
2020-12-14 14:10:00,42.2,42.2,42.2,42.2,2409.4,37.6863,37.6863,37.6863,37.6863,2409.4
2020-12-14 14:15:00,42.2,42.3,42.2,42.2,851.5,37.6863,37.7756,37.6863,37.6863,851.5
2020-12-14 14:20:00,42.2,42.2,42.2,42.2,397.8,37.6863,37.6863,37.6863,37.6863,397.8
2020-12-14 14:25:00,42.2,42.2,42.2,42.2,1182.1,37.6863,37.6863,37.6863,37.6863,1182.1
2020-12-14 14:30:00,42.2,42.4,42.2,42.4,1350.5,37.6863,37.8649,37.6863,37.8649,1350.5
2020-12-14 14:35:00,42.4,42.5,42.4,42.5,2571.1,37.8649,37.9542,37.8649,37.9542,2571.1
2020-12-14 14:40:00,42.4,42.4,42.4,42.4,1902.5,37.8649,37.8649,37.8649,37.8649,1902.5
2020-12-14 14:45:00,42.4,42.4,42.4,42.4,611.5,37.8649,37.8649,37.8649,37.8649,611.5
2020-12-14 14:50:00,42.3,42.3,42.2,42.2,8304.0,37.7756,37.7756,37.6863,37.6863,8304.0
2020-12-14 14:55:00,42.2,42.2,42.2,42.2,60.0,37.6863,37.6863,37.6863,37.6863,60.0
2020-12-14 15:00:00,42.2,42.2,42.2,42.2,2898.0,37.6863,37.6863,37.6863,37.6863,2898.0
2020-12-14 15:05:00,42.2,42.3,42.2,42.3,3853.6,37.6863,37.7756,37.6863,37.7756,3853.6
2020-12-14 15:10:00,42.3,42.3,42.2,42.2,1090.0,37.7756,37.7756,37.6863,37.6863,1090.0
2020-12-14 15:15:00,42.3,42.3,42.3,42.3,1939.9,37.7756,37.7756,37.7756,37.7756,1939.9
2020-12-14 15:20:00,42.3,42.3,42.2,42.2,210.0,37.7756,37.7756,37.6863,37.6863,210.0
2020-12-14 15:25:00,42.2,42.3,42.2,42.3,5049.9,37.6863,37.7756,37.6863,37.7756,5049.9
2020-12-14 15:30:00,42.3,42.6,42.3,42.6,7657.8,37.7756,38.0435,37.7756,38.0435,7657.8
2020-12-14 15:35:00,42.6,42.6,42.5,42.6,5364.3,38.0435,38.0435,37.9542,38.0435,5364.3
2020-12-14 15:40:00,42.6,42.8,42.6,42.8,4289.3,38.0435,38.2221,38.0435,38.2221,4289.3
2020-12-14 15:45:00,42.8,42.8,42.6,42.7,6380.4,38.2221,38.2221,38.0435,38.1328,6380.4
2020-12-14 15:50:00,42.7,42.8,42.6,42.6,13232.7,38.1328,38.2221,38.0435,38.0435,13232.7
2020-12-14 15:55:00,42.6,42.9,42.6,42.9,17909.3,38.0435,38.3114,38.0435,38.3114,17909.3
2020-12-15 09:30:00,41.8,42.0,41.8,41.9,107169.7,37.3291,37.5077,37.3291,37.4184,107169.7
2020-12-15 09:35:00,41.9,42.0,41.9,42.0,1610.0,37.4184,37.5077,37.4184,37.5077,1610.0
2020-12-15 09:40:00,41.8,42.0,41.8,42.0,1077.7,37.3291,37.5077,37.3291,37.5077,1077.7
2020-12-15 09:45:00,42.0,42.0,42.0,42.0,2826.0,37.5077,37.5077,37.5077,37.5077,2826.0
2020-12-15 09:50:00,42.0,42.0,42.0,42.0,1185.8,37.5077,37.5077,37.5077,37.5077,1185.8
2020-12-15 09:55:00,42.0,42.2,42.0,42.2,7992.3,37.5077,37.6863,37.5077,37.6863,7992.3
2020-12-15 10:00:00,42.1,42.2,42.0,42.1,5794.1,37.597,37.6863,37.5077,37.597,5794.1
2020-12-15 10:05:00,42.1,42.2,42.0,42.2,1620.7,37.597,37.6863,37.5077,37.6863,1620.7
2020-12-15 10:10:00,42.1,42.1,42.1,42.1,1270.0,37.597,37.597,37.597,37.597,1270.0
2020-12-15 10:15:00,42.1,42.1,42.0,42.1,3369.9,37.597,37.597,37.5077,37.597,3369.9
2020-12-15 10:20:00,42.1,42.2,42.1,42.2,14319.9,37.597,37.6863,37.597,37.6863,14319.9
2020-12-15 10:25:00,42.2,42.2,42.2,42.2,10833.5,37.6863,37.6863,37.6863,37.6863,10833.5
2020-12-15 10:30:00,42.2,42.2,42.1,42.1,7630.0,37.6863,37.6863,37.597,37.597,7630.0
2020-12-15 10:35:00,42.2,42.3,42.2,42.3,2849.2,37.6863,37.7756,37.6863,37.7756,2849.2
2020-12-15 10:40:00,42.3,42.4,42.2,42.2,24868.9,37.7756,37.8649,37.6863,37.6863,24868.9
2020-12-15 10:45:00,42.2,42.2,42.2,42.2,21790.0,37.6863,37.6863,37.6863,37.6863,21790.0
2020-12-15 10:50:00,42.2,42.2,42.2,42.2,41410.6,37.6863,37.6863,37.6863,37.6863,41410.6
2020-12-15 10:55:00,42.1,42.1,42.1,42.1,560.0,37.597,37.597,37.597,37.597,560.0
2020-12-15 11:00:00,42.2,42.2,42.2,42.2,2134.2,37.6863,37.6863,37.6863,37.6863,2134.2
2020-12-15 11:05:00,42.2,42.4,42.2,42.3,26087.3,37.6863,37.8649,37.6863,37.7756,26087.3
2020-12-15 11:10:00,42.3,42.3,42.2,42.2,25037.1,37.7756,37.7756,37.6863,37.6863,25037.1
2020-12-15 11:15:00,42.2,42.2,42.2,42.2,830.0,37.6863,37.6863,37.6863,37.6863,830.0
2020-12-15 11:20:00,42.2,42.2,42.2,42.2,1808.7,37.6863,37.6863,37.6863,37.6863,1808.7
2020-12-15 11:25:00,42.2,42.2,42.2,42.2,42475.0,37.6863,37.6863,37.6863,37.6863,42475.0
2020-12-15 11:30:00,42.2,42.2,42.2,42.2,374.8,37.6863,37.6863,37.6863,37.6863,374.8
2020-12-15 11:35:00,42.2,42.2,42.1,42.1,445.0,37.6863,37.6863,37.597,37.597,445.0
2020-12-15 11:40:00,42.1,42.1,42.0,42.0,10189.5,37.597,37.597,37.5077,37.5077,10189.5
2020-12-15 11:45:00,42.1,42.1,42.1,42.1,990.0,37.597,37.597,37.597,37.597,990.0
2020-12-15 11:50:00,42.0,42.1,42.0,42.1,890.0,37.5077,37.597,37.5077,37.597,890.0
2020-12-15 11:55:00,42.1,42.1,42.1,42.1,42238.4,37.597,37.597,37.597,37.597,42238.4
2020-12-15 12:00:00,42.0,42.0,41.9,41.9,6457.5,37.5077,37.5077,37.4184,37.4184,6457.5
2020-12-15 12:05:00,41.9,42.0,41.9,42.0,1304.0,37.4184,37.5077,37.4184,37.5077,1304.0
2020-12-15 12:10:00,42.0,42.0,41.9,41.9,2378.1,37.5077,37.5077,37.4184,37.4184,2378.1
2020-12-15 12:15:00,41.9,41.9,41.9,41.9,600.0,37.4184,37.4184,37.4184,37.4184,600.0
2020-12-15 12:20:00,41.9,41.9,41.8,41.8,6570.0,37.4184,37.4184,37.3291,37.3291,6570.0
2020-12-15 12:25:00,41.8,41.8,41.8,41.8,1350.0,37.3291,37.3291,37.3291,37.3291,1350.0
2020-12-15 12:30:00,41.8,41.8,41.8,41.8,260.0,37.3291,37.3291,37.3291,37.3291,260.0
2020-12-15 12:35:00,41.8,41.8,41.7,41.7,2990.0,37.3291,37.3291,37.2398,37.2398,2990.0
2020-12-15 12:40:00,41.7,41.7,41.7,41.7,3852.7,37.2398,37.2398,37.2398,37.2398,3852.7
2020-12-15 12:45:00,41.7,41.7,41.6,41.6,18177.2,37.2398,37.2398,37.1505,37.1505,18177.2
2020-12-15 12:50:00,41.6,41.6,41.6,41.6,8502.1,37.1505,37.1505,37.1505,37.1505,8502.1
2020-12-15 12:55:00,41.6,41.6,41.6,41.6,250.0,37.1505,37.1505,37.1505,37.1505,250.0
2020-12-15 13:00:00,41.6,41.6,41.6,41.6,20.0,37.1505,37.1505,37.1505,37.1505,20.0
2020-12-15 13:05:00,41.6,41.6,41.4,41.4,3337.7,37.1505,37.1505,36.9719,36.9719,3337.7
2020-12-15 13:10:00,41.4,41.4,41.4,41.4,60.1,36.9719,36.9719,36.9719,36.9719,60.1
2020-12-15 13:15:00,41.3,41.4,41.3,41.4,510.0,36.8825,36.9719,36.8825,36.9719,510.0
2020-12-15 13:20:00,41.4,41.4,41.4,41.4,910.0,36.9719,36.9719,36.9719,36.9719,910.0
2020-12-15 13:25:00,41.4,41.4,41.4,41.4,214.0,36.9719,36.9719,36.9719,36.9719,214.0
2020-12-15 13:30:00,41.4,41.4,41.4,41.4,5020.0,36.9719,36.9719,36.9719,36.9719,5020.0
2020-12-15 13:35:00,41.4,41.4,41.4,41.4,0.0,36.9719,36.9719,36.9719,36.9719,0.0
2020-12-15 13:40:00,41.4,41.4,41.4,41.4,0.0,36.9719,36.9719,36.9719,36.9719,0.0
2020-12-15 13:45:00,41.4,41.4,41.4,41.4,190.0,36.9719,36.9719,36.9719,36.9719,190.0
2020-12-15 13:50:00,41.4,41.4,41.4,41.4,510.0,36.9719,36.9719,36.9719,36.9719,510.0
2020-12-15 13:55:00,41.4,41.4,41.3,41.3,7214.4,36.9719,36.9719,36.8825,36.8825,7214.4
2020-12-15 14:00:00,41.3,41.4,41.3,41.4,760.0,36.8825,36.9719,36.8825,36.9719,760.0
2020-12-15 14:05:00,41.4,41.4,41.4,41.4,0.0,36.9719,36.9719,36.9719,36.9719,0.0
2020-12-15 14:10:00,41.3,41.3,41.2,41.2,3110.1,36.8825,36.8825,36.7932,36.7932,3110.1
2020-12-15 14:15:00,41.2,41.2,41.2,41.2,0.0,36.7932,36.7932,36.7932,36.7932,0.0
2020-12-15 14:20:00,41.3,41.3,41.3,41.3,160.0,36.8825,36.8825,36.8825,36.8825,160.0
2020-12-15 14:25:00,41.3,41.3,41.3,41.3,0.0,36.8825,36.8825,36.8825,36.8825,0.0
2020-12-15 14:30:00,41.2,41.2,41.2,41.2,100.0,36.7932,36.7932,36.7932,36.7932,100.0
2020-12-15 14:35:00,41.2,41.2,41.2,41.2,0.0,36.7932,36.7932,36.7932,36.7932,0.0
2020-12-15 14:40:00,41.2,41.2,41.1,41.2,4839.8,36.7932,36.7932,36.7039,36.7932,4839.8
2020-12-15 14:45:00,41.2,41.2,41.1,41.2,1100.0,36.7932,36.7932,36.7039,36.7932,1100.0
2020-12-15 14:50:00,41.2,41.3,41.2,41.3,200.0,36.7932,36.8825,36.7932,36.8825,200.0
2020-12-15 14:55:00,41.3,41.3,41.3,41.3,10.0,36.8825,36.8825,36.8825,36.8825,10.0
2020-12-15 15:00:00,41.3,41.3,41.2,41.3,6810.6,36.8825,36.8825,36.7932,36.8825,6810.6
2020-12-15 15:05:00,41.3,41.3,41.2,41.2,1938.0,36.8825,36.8825,36.7932,36.7932,1938.0
2020-12-15 15:10:00,41.2,41.3,41.2,41.3,178.2,36.7932,36.8825,36.7932,36.8825,178.2
2020-12-15 15:15:00,41.2,41.2,41.2,41.2,236.5,36.7932,36.7932,36.7932,36.7932,236.5
2020-12-15 15:20:00,41.3,41.3,41.3,41.3,689.0,36.8825,36.8825,36.8825,36.8825,689.0
2020-12-15 15:25:00,41.3,41.4,41.3,41.4,2453.9,36.8825,36.9719,36.8825,36.9719,2453.9
2020-12-15 15:30:00,41.4,41.4,41.4,41.4,570.0,36.9719,36.9719,36.9719,36.9719,570.0
2020-12-15 15:35:00,41.4,41.4,41.4,41.4,70.0,36.9719,36.9719,36.9719,36.9719,70.0
2020-12-15 15:40:00,41.4,41.4,41.3,41.3,4034.0,36.9719,36.9719,36.8825,36.8825,4034.0
2020-12-15 15:45:00,41.4,41.4,41.4,41.4,630.0,36.9719,36.9719,36.9719,36.9719,630.0
2020-12-15 15:50:00,41.3,41.4,41.3,41.3,1014.6,36.8825,36.9719,36.8825,36.8825,1014.6
2020-12-15 15:55:00,41.4,41.4,41.1,41.1,6603.1,36.9719,36.9719,36.7039,36.7039,6603.1
2020-12-16 09:30:00,41.1,41.1,41.1,41.1,194147.6,36.7039,36.7039,36.7039,36.7039,194147.6
2020-12-16 09:35:00,41.2,41.3,41.2,41.3,2710.0,36.7932,36.8825,36.7932,36.8825,2710.0
2020-12-16 09:40:00,41.4,41.4,41.3,41.3,10030.0,36.9719,36.9719,36.8825,36.8825,10030.0
2020-12-16 09:45:00,41.3,41.3,41.2,41.3,4503.5,36.8825,36.8825,36.7932,36.8825,4503.5
2020-12-16 09:50:00,41.2,41.2,41.2,41.2,10.0,36.7932,36.7932,36.7932,36.7932,10.0
2020-12-16 09:55:00,41.3,41.3,41.1,41.1,1015.0,36.8825,36.8825,36.7039,36.7039,1015.0
2020-12-16 10:00:00,41.2,41.2,41.1,41.2,5199.2,36.7932,36.7932,36.7039,36.7932,5199.2
2020-12-16 10:05:00,41.2,41.2,41.1,41.1,23150.0,36.7932,36.7932,36.7039,36.7039,23150.0
2020-12-16 10:10:00,41.1,41.1,41.1,41.1,5629.9,36.7039,36.7039,36.7039,36.7039,5629.9
2020-12-16 10:15:00,41.1,41.1,41.1,41.1,2706.4,36.7039,36.7039,36.7039,36.7039,2706.4
2020-12-16 10:20:00,41.2,41.2,41.1,41.1,1567.7,36.7932,36.7932,36.7039,36.7039,1567.7
2020-12-16 10:25:00,41.1,41.1,41.0,41.0,7325.4,36.7039,36.7039,36.6146,36.6146,7325.4
2020-12-16 10:30:00,41.0,41.0,41.0,41.0,990.0,36.6146,36.6146,36.6146,36.6146,990.0
2020-12-16 10:35:00,41.0,41.0,40.9,41.0,3040.0,36.6146,36.6146,36.5253,36.6146,3040.0
2020-12-16 10:40:00,40.9,40.9,40.9,40.9,280.0,36.5253,36.5253,36.5253,36.5253,280.0
2020-12-16 10:45:00,41.0,41.0,41.0,41.0,2064.4,36.6146,36.6146,36.6146,36.6146,2064.4
2020-12-16 10:50:00,41.0,41.0,41.0,41.0,160.0,36.6146,36.6146,36.6146,36.6146,160.0
2020-12-16 10:55:00,41.1,41.1,41.1,41.1,1270.0,36.7039,36.7039,36.7039,36.7039,1270.0
2020-12-16 11:00:00,41.1,41.1,41.1,41.1,239.9,36.7039,36.7039,36.7039,36.7039,239.9
2020-12-16 11:05:00,41.0,41.0,40.9,40.9,1680.0,36.6146,36.6146,36.5253,36.5253,1680.0
2020-12-16 11:10:00,41.0,41.0,41.0,41.0,1413.1,36.6146,36.6146,36.6146,36.6146,1413.1
2020-12-16 11:15:00,41.1,41.1,41.1,41.1,300.0,36.7039,36.7039,36.7039,36.7039,300.0
2020-12-16 11:20:00,41.1,41.1,41.0,41.0,1303.8,36.7039,36.7039,36.6146,36.6146,1303.8
2020-12-16 11:25:00,41.0,41.0,40.9,40.9,1689.1,36.6146,36.6146,36.5253,36.5253,1689.1
2020-12-16 11:30:00,40.9,41.0,40.9,41.0,130.0,36.5253,36.6146,36.5253,36.6146,130.0
2020-12-16 11:35:00,40.9,40.9,40.9,40.9,1445.0,36.5253,36.5253,36.5253,36.5253,1445.0
2020-12-16 11:40:00,40.9,40.9,40.9,40.9,0.0,36.5253,36.5253,36.5253,36.5253,0.0
2020-12-16 11:45:00,40.9,40.9,40.9,40.9,0.0,36.5253,36.5253,36.5253,36.5253,0.0
2020-12-16 11:50:00,40.9,40.9,40.9,40.9,0.0,36.5253,36.5253,36.5253,36.5253,0.0
2020-12-16 11:55:00,40.9,40.9,40.9,40.9,50.0,36.5253,36.5253,36.5253,36.5253,50.0
2020-12-16 12:00:00,40.9,40.9,40.9,40.9,743.4,36.5253,36.5253,36.5253,36.5253,743.4
2020-12-16 12:05:00,40.9,40.9,40.9,40.9,15.1,36.5253,36.5253,36.5253,36.5253,15.1
2020-12-16 12:10:00,40.9,40.9,40.9,40.9,20.0,36.5253,36.5253,36.5253,36.5253,20.0
2020-12-16 12:15:00,41.0,41.0,41.0,41.0,1750.0,36.6146,36.6146,36.6146,36.6146,1750.0
2020-12-16 12:20:00,41.0,41.1,41.0,41.1,2922.6,36.6146,36.7039,36.6146,36.7039,2922.6
2020-12-16 12:25:00,41.1,41.1,41.1,41.1,0.0,36.7039,36.7039,36.7039,36.7039,0.0
2020-12-16 12:30:00,41.1,41.1,41.1,41.1,240.0,36.7039,36.7039,36.7039,36.7039,240.0
2020-12-16 12:35:00,41.1,41.1,41.1,41.1,0.0,36.7039,36.7039,36.7039,36.7039,0.0
2020-12-16 12:40:00,41.1,41.1,41.1,41.1,0.0,36.7039,36.7039,36.7039,36.7039,0.0
2020-12-16 12:45:00,41.1,41.1,41.1,41.1,60.0,36.7039,36.7039,36.7039,36.7039,60.0
2020-12-16 12:50:00,41.1,41.1,41.1,41.1,1820.0,36.7039,36.7039,36.7039,36.7039,1820.0
2020-12-16 12:55:00,41.1,41.1,41.1,41.1,374.5,36.7039,36.7039,36.7039,36.7039,374.5
2020-12-16 13:00:00,41.1,41.1,41.1,41.1,0.0,36.7039,36.7039,36.7039,36.7039,0.0
2020-12-16 13:05:00,41.0,41.1,41.0,41.1,1624.3,36.6146,36.7039,36.6146,36.7039,1624.3
2020-12-16 13:10:00,41.1,41.1,41.1,41.1,1140.0,36.7039,36.7039,36.7039,36.7039,1140.0
2020-12-16 13:15:00,41.1,41.1,41.1,41.1,40.0,36.7039,36.7039,36.7039,36.7039,40.0
2020-12-16 13:20:00,41.1,41.1,41.1,41.1,260.0,36.7039,36.7039,36.7039,36.7039,260.0
2020-12-16 13:25:00,41.1,41.1,41.1,41.1,170.0,36.7039,36.7039,36.7039,36.7039,170.0
2020-12-16 13:30:00,41.1,41.1,41.0,41.0,494.0,36.7039,36.7039,36.6146,36.6146,494.0
2020-12-16 13:35:00,41.1,41.1,41.1,41.1,210.0,36.7039,36.7039,36.7039,36.7039,210.0
2020-12-16 13:40:00,41.1,41.1,41.1,41.1,50.0,36.7039,36.7039,36.7039,36.7039,50.0
2020-12-16 13:45:00,41.1,41.1,41.1,41.1,140.0,36.7039,36.7039,36.7039,36.7039,140.0
2020-12-16 13:50:00,41.1,41.1,41.1,41.1,10.0,36.7039,36.7039,36.7039,36.7039,10.0
2020-12-16 13:55:00,41.1,41.1,41.1,41.1,200.0,36.7039,36.7039,36.7039,36.7039,200.0
2020-12-16 14:00:00,41.0,41.2,41.0,41.1,8090.3,36.6146,36.7932,36.6146,36.7039,8090.3
2020-12-16 14:05:00,41.1,41.3,41.1,41.2,2512.4,36.7039,36.8825,36.7039,36.7932,2512.4
2020-12-16 14:10:00,41.2,41.3,41.2,41.2,1479.9,36.7932,36.8825,36.7932,36.7932,1479.9
2020-12-16 14:15:00,41.3,41.3,41.3,41.3,630.0,36.8825,36.8825,36.8825,36.8825,630.0
2020-12-16 14:20:00,41.3,41.3,41.2,41.2,6978.5,36.8825,36.8825,36.7932,36.7932,6978.5
2020-12-16 14:25:00,41.2,41.3,41.2,41.2,22652.4,36.7932,36.8825,36.7932,36.7932,22652.4
2020-12-16 14:30:00,41.2,41.2,41.1,41.1,2110.5,36.7932,36.7932,36.7039,36.7039,2110.5
2020-12-16 14:35:00,41.1,41.1,40.9,40.9,84003.6,36.7039,36.7039,36.5253,36.5253,84003.6
2020-12-16 14:40:00,40.9,40.9,40.9,40.9,1740.1,36.5253,36.5253,36.5253,36.5253,1740.1
2020-12-16 14:45:00,40.9,40.9,40.8,40.8,918.0,36.5253,36.5253,36.436,36.436,918.0
2020-12-16 14:50:00,40.8,40.9,40.8,40.8,39671.8,36.436,36.5253,36.436,36.436,39671.8
2020-12-16 14:55:00,40.9,40.9,40.8,40.8,2754.4,36.5253,36.5253,36.436,36.436,2754.4
2020-12-16 15:00:00,40.8,40.8,40.8,40.8,2570.0,36.436,36.436,36.436,36.436,2570.0
2020-12-16 15:05:00,40.9,40.9,40.9,40.9,300.5,36.5253,36.5253,36.5253,36.5253,300.5
2020-12-16 15:10:00,40.9,40.9,40.9,40.9,1459.0,36.5253,36.5253,36.5253,36.5253,1459.0
2020-12-16 15:15:00,40.9,40.9,40.8,40.8,2260.0,36.5253,36.5253,36.436,36.436,2260.0
2020-12-16 15:20:00,40.7,40.8,40.7,40.7,314.9,36.3467,36.436,36.3467,36.3467,314.9
2020-12-16 15:25:00,40.7,40.7,40.7,40.7,30.0,36.3467,36.3467,36.3467,36.3467,30.0
2020-12-16 15:30:00,40.7,40.7,40.7,40.7,7734.0,36.3467,36.3467,36.3467,36.3467,7734.0
2020-12-16 15:35:00,40.7,40.8,40.7,40.8,4017.3,36.3467,36.436,36.3467,36.436,4017.3
2020-12-16 15:40:00,40.7,40.7,40.7,40.7,420.0,36.3467,36.3467,36.3467,36.3467,420.0
2020-12-16 15:45:00,40.7,40.7,40.7,40.7,30.0,36.3467,36.3467,36.3467,36.3467,30.0
2020-12-16 15:50:00,40.8,40.9,40.8,40.9,2501.1,36.436,36.5253,36.436,36.5253,2501.1
2020-12-16 15:55:00,40.9,40.9,40.9,40.9,6633.5,36.5253,36.5253,36.5253,36.5253,6633.5
2020-12-17 09:30:00,40.3,40.3,40.2,40.3,99880.1,35.9895,35.9895,35.9002,35.9895,99880.1
2020-12-17 09:35:00,40.2,40.3,40.2,40.3,1259.9,35.9002,35.9895,35.9002,35.9895,1259.9
2020-12-17 09:40:00,40.3,40.4,40.3,40.4,2423.4,35.9895,36.0788,35.9895,36.0788,2423.4
2020-12-17 09:45:00,40.4,40.4,40.3,40.3,1500.0,36.0788,36.0788,35.9895,35.9895,1500.0
2020-12-17 09:50:00,40.3,40.4,40.3,40.4,1973.0,35.9895,36.0788,35.9895,36.0788,1973.0
2020-12-17 09:55:00,40.5,40.5,40.5,40.5,79.7,36.1681,36.1681,36.1681,36.1681,79.7
2020-12-17 10:00:00,40.5,40.5,40.4,40.5,2620.0,36.1681,36.1681,36.0788,36.1681,2620.0
2020-12-17 10:05:00,40.5,40.5,40.5,40.5,1240.0,36.1681,36.1681,36.1681,36.1681,1240.0
2020-12-17 10:10:00,40.4,40.5,40.4,40.5,455.8,36.0788,36.1681,36.0788,36.1681,455.8
2020-12-17 10:15:00,40.5,40.5,40.4,40.4,3942.0,36.1681,36.1681,36.0788,36.0788,3942.0
2020-12-17 10:20:00,40.4,40.4,40.4,40.4,0.0,36.0788,36.0788,36.0788,36.0788,0.0
2020-12-17 10:25:00,40.5,40.5,40.4,40.4,4161.4,36.1681,36.1681,36.0788,36.0788,4161.4
2020-12-17 10:30:00,40.4,40.4,40.4,40.4,0.0,36.0788,36.0788,36.0788,36.0788,0.0
2020-12-17 10:35:00,40.3,40.4,40.3,40.3,249.9,35.9895,36.0788,35.9895,35.9895,249.9
2020-12-17 10:40:00,40.3,40.5,40.3,40.5,21728.0,35.9895,36.1681,35.9895,36.1681,21728.0
2020-12-17 10:45:00,40.4,40.4,40.3,40.3,770.0,36.0788,36.0788,35.9895,35.9895,770.0
2020-12-17 10:50:00,40.3,40.3,40.3,40.3,0.0,35.9895,35.9895,35.9895,35.9895,0.0
2020-12-17 10:55:00,40.4,40.5,40.4,40.5,3472.0,36.0788,36.1681,36.0788,36.1681,3472.0
2020-12-17 11:00:00,40.5,40.5,40.5,40.5,300.0,36.1681,36.1681,36.1681,36.1681,300.0
2020-12-17 11:05:00,40.5,40.5,40.5,40.5,1250.0,36.1681,36.1681,36.1681,36.1681,1250.0
2020-12-17 11:10:00,40.4,40.4,40.4,40.4,1130.0,36.0788,36.0788,36.0788,36.0788,1130.0
2020-12-17 11:15:00,40.4,40.4,40.4,40.4,2012.4,36.0788,36.0788,36.0788,36.0788,2012.4
2020-12-17 11:20:00,40.4,40.4,40.4,40.4,2080.0,36.0788,36.0788,36.0788,36.0788,2080.0
2020-12-17 11:25:00,40.4,40.4,40.4,40.4,0.0,36.0788,36.0788,36.0788,36.0788,0.0
2020-12-17 11:30:00,40.5,40.5,40.5,40.5,1672.5,36.1681,36.1681,36.1681,36.1681,1672.5
2020-12-17 11:35:00,40.5,40.5,40.5,40.5,0.0,36.1681,36.1681,36.1681,36.1681,0.0
2020-12-17 11:40:00,40.5,40.5,40.5,40.5,0.0,36.1681,36.1681,36.1681,36.1681,0.0
2020-12-17 11:45:00,40.5,40.5,40.5,40.5,141.5,36.1681,36.1681,36.1681,36.1681,141.5
2020-12-17 11:50:00,40.5,40.7,40.5,40.7,2732.5,36.1681,36.3467,36.1681,36.3467,2732.5
2020-12-17 11:55:00,40.6,40.6,40.5,40.5,871.8,36.2574,36.2574,36.1681,36.1681,871.8
2020-12-17 12:00:00,40.5,40.5,40.5,40.5,0.0,36.1681,36.1681,36.1681,36.1681,0.0
2020-12-17 12:05:00,40.5,40.5,40.5,40.5,305.0,36.1681,36.1681,36.1681,36.1681,305.0
2020-12-17 12:10:00,40.5,40.5,40.5,40.5,3129.9,36.1681,36.1681,36.1681,36.1681,3129.9
2020-12-17 12:15:00,40.6,40.6,40.6,40.6,70.0,36.2574,36.2574,36.2574,36.2574,70.0
2020-12-17 12:20:00,40.5,40.5,40.5,40.5,999.9,36.1681,36.1681,36.1681,36.1681,999.9
2020-12-17 12:25:00,40.5,40.5,40.5,40.5,790.0,36.1681,36.1681,36.1681,36.1681,790.0
2020-12-17 12:30:00,40.5,40.5,40.5,40.5,638.5,36.1681,36.1681,36.1681,36.1681,638.5
2020-12-17 12:35:00,40.5,40.5,40.5,40.5,420.0,36.1681,36.1681,36.1681,36.1681,420.0
2020-12-17 12:40:00,40.5,40.5,40.5,40.5,379.2,36.1681,36.1681,36.1681,36.1681,379.2
2020-12-17 12:45:00,40.5,40.5,40.5,40.5,0.0,36.1681,36.1681,36.1681,36.1681,0.0
2020-12-17 12:50:00,40.5,40.5,40.5,40.5,75.4,36.1681,36.1681,36.1681,36.1681,75.4
2020-12-17 12:55:00,40.4,40.4,40.4,40.4,150.0,36.0788,36.0788,36.0788,36.0788,150.0
2020-12-17 13:00:00,40.4,40.4,40.4,40.4,0.0,36.0788,36.0788,36.0788,36.0788,0.0
2020-12-17 13:05:00,40.4,40.4,40.4,40.4,1310.0,36.0788,36.0788,36.0788,36.0788,1310.0
2020-12-17 13:10:00,40.3,40.3,40.3,40.3,10.0,35.9895,35.9895,35.9895,35.9895,10.0
2020-12-17 13:15:00,40.3,40.4,40.3,40.4,392.5,35.9895,36.0788,35.9895,36.0788,392.5
2020-12-17 13:20:00,40.4,40.4,40.4,40.4,0.0,36.0788,36.0788,36.0788,36.0788,0.0
2020-12-17 13:25:00,40.4,40.4,40.4,40.4,0.0,36.0788,36.0788,36.0788,36.0788,0.0
2020-12-17 13:30:00,40.4,40.4,40.4,40.4,260.0,36.0788,36.0788,36.0788,36.0788,260.0
2020-12-17 13:35:00,40.4,40.4,40.4,40.4,10.0,36.0788,36.0788,36.0788,36.0788,10.0
2020-12-17 13:40:00,40.4,40.4,40.4,40.4,19.0,36.0788,36.0788,36.0788,36.0788,19.0
2020-12-17 13:45:00,40.4,40.4,40.4,40.4,0.0,36.0788,36.0788,36.0788,36.0788,0.0
2020-12-17 13:50:00,40.3,40.3,40.3,40.3,150.0,35.9895,35.9895,35.9895,35.9895,150.0
2020-12-17 13:55:00,40.3,40.3,40.3,40.3,34.4,35.9895,35.9895,35.9895,35.9895,34.4
2020-12-17 14:00:00,40.3,40.3,40.3,40.3,585.0,35.9895,35.9895,35.9895,35.9895,585.0
2020-12-17 14:05:00,40.3,40.3,40.3,40.3,0.0,35.9895,35.9895,35.9895,35.9895,0.0
2020-12-17 14:10:00,40.3,40.3,40.3,40.3,0.0,35.9895,35.9895,35.9895,35.9895,0.0
2020-12-17 14:15:00,40.3,40.3,40.3,40.3,7660.2,35.9895,35.9895,35.9895,35.9895,7660.2
2020-12-17 14:20:00,40.3,40.3,40.3,40.3,160.0,35.9895,35.9895,35.9895,35.9895,160.0
2020-12-17 14:25:00,40.3,40.3,40.3,40.3,110.0,35.9895,35.9895,35.9895,35.9895,110.0
2020-12-17 14:30:00,40.3,40.3,40.3,40.3,0.0,35.9895,35.9895,35.9895,35.9895,0.0
2020-12-17 14:35:00,40.3,40.3,40.3,40.3,0.0,35.9895,35.9895,35.9895,35.9895,0.0
2020-12-17 14:40:00,40.3,40.3,40.3,40.3,1100.0,35.9895,35.9895,35.9895,35.9895,1100.0
2020-12-17 14:45:00,40.3,40.3,40.3,40.3,1970.0,35.9895,35.9895,35.9895,35.9895,1970.0
2020-12-17 14:50:00,40.3,40.3,40.3,40.3,70.0,35.9895,35.9895,35.9895,35.9895,70.0
2020-12-17 14:55:00,40.3,40.3,40.3,40.3,910.0,35.9895,35.9895,35.9895,35.9895,910.0
2020-12-17 15:00:00,40.3,40.3,40.3,40.3,5960.0,35.9895,35.9895,35.9895,35.9895,5960.0
2020-12-17 15:05:00,40.3,40.4,40.3,40.4,1090.0,35.9895,36.0788,35.9895,36.0788,1090.0
2020-12-17 15:10:00,40.4,40.4,40.4,40.4,0.0,36.0788,36.0788,36.0788,36.0788,0.0
2020-12-17 15:15:00,40.4,40.4,40.3,40.4,1440.0,36.0788,36.0788,35.9895,36.0788,1440.0
2020-12-17 15:20:00,40.3,40.3,40.3,40.3,100.0,35.9895,35.9895,35.9895,35.9895,100.0
2020-12-17 15:25:00,40.3,40.3,40.3,40.3,6087.6,35.9895,35.9895,35.9895,35.9895,6087.6
2020-12-17 15:30:00,40.4,40.4,40.4,40.4,3406.0,36.0788,36.0788,36.0788,36.0788,3406.0
2020-12-17 15:35:00,40.4,40.4,40.4,40.4,2330.0,36.0788,36.0788,36.0788,36.0788,2330.0
2020-12-17 15:40:00,40.3,40.3,40.3,40.3,30.0,35.9895,35.9895,35.9895,35.9895,30.0
2020-12-17 15:45:00,40.3,40.3,40.3,40.3,10.0,35.9895,35.9895,35.9895,35.9895,10.0
2020-12-17 15:50:00,40.3,40.3,40.3,40.3,4602.5,35.9895,35.9895,35.9895,35.9895,4602.5
2020-12-17 15:55:00,40.3,40.3,40.3,40.3,7731.6,35.9895,35.9895,35.9895,35.9895,7731.6
2020-12-18 09:30:00,40.1,40.3,40.1,40.3,13158.2,35.8109,35.9895,35.8109,35.9895,13158.2
2020-12-18 09:35:00,40.3,40.3,40.3,40.3,699.0,35.9895,35.9895,35.9895,35.9895,699.0
2020-12-18 09:40:00,40.4,40.4,40.3,40.4,21257.9,36.0788,36.0788,35.9895,36.0788,21257.9
2020-12-18 09:45:00,40.5,40.5,40.5,40.5,2731.7,36.1681,36.1681,36.1681,36.1681,2731.7
2020-12-18 09:50:00,40.6,40.7,40.6,40.7,1544.8,36.2574,36.3467,36.2574,36.3467,1544.8
2020-12-18 09:55:00,40.7,40.7,40.6,40.6,540.0,36.3467,36.3467,36.2574,36.2574,540.0
2020-12-18 10:00:00,40.6,40.8,40.6,40.8,2418.6,36.2574,36.436,36.2574,36.436,2418.6
2020-12-18 10:05:00,40.8,40.8,40.7,40.7,6131.0,36.436,36.436,36.3467,36.3467,6131.0
2020-12-18 10:10:00,40.7,40.7,40.7,40.7,953.6,36.3467,36.3467,36.3467,36.3467,953.6
2020-12-18 10:15:00,40.7,40.8,40.7,40.7,4333.4,36.3467,36.436,36.3467,36.3467,4333.4
2020-12-18 10:20:00,40.7,40.8,40.7,40.8,3186.1,36.3467,36.436,36.3467,36.436,3186.1
2020-12-18 10:25:00,40.7,40.9,40.7,40.9,4908.9,36.3467,36.5253,36.3467,36.5253,4908.9
2020-12-18 10:30:00,40.9,40.9,40.8,40.8,155.7,36.5253,36.5253,36.436,36.436,155.7
2020-12-18 10:35:00,40.9,40.9,40.9,40.9,2631.0,36.5253,36.5253,36.5253,36.5253,2631.0
2020-12-18 10:40:00,40.9,40.9,40.8,40.8,642.3,36.5253,36.5253,36.436,36.436,642.3
2020-12-18 10:45:00,40.9,40.9,40.9,40.9,502.0,36.5253,36.5253,36.5253,36.5253,502.0
2020-12-18 10:50:00,40.9,40.9,40.9,40.9,120.0,36.5253,36.5253,36.5253,36.5253,120.0
2020-12-18 10:55:00,40.8,40.8,40.8,40.8,1300.0,36.436,36.436,36.436,36.436,1300.0
2020-12-18 11:00:00,40.7,40.7,40.7,40.7,10.0,36.3467,36.3467,36.3467,36.3467,10.0
2020-12-18 11:05:00,40.7,40.8,40.7,40.8,553.4,36.3467,36.436,36.3467,36.436,553.4
2020-12-18 11:10:00,40.9,41.1,40.9,41.1,11884.1,36.5253,36.7039,36.5253,36.7039,11884.1
2020-12-18 11:15:00,41.1,41.1,41.1,41.1,15508.9,36.7039,36.7039,36.7039,36.7039,15508.9
2020-12-18 11:20:00,41.0,41.0,40.9,40.9,13929.0,36.6146,36.6146,36.5253,36.5253,13929.0
2020-12-18 11:25:00,40.9,40.9,40.9,40.9,10.0,36.5253,36.5253,36.5253,36.5253,10.0
2020-12-18 11:30:00,40.9,41.1,40.9,41.0,3738.9,36.5253,36.7039,36.5253,36.6146,3738.9
2020-12-18 11:35:00,41.0,41.0,41.0,41.0,0.0,36.6146,36.6146,36.6146,36.6146,0.0
2020-12-18 11:40:00,41.0,41.0,41.0,41.0,941.3,36.6146,36.6146,36.6146,36.6146,941.3
2020-12-18 11:45:00,41.0,41.0,40.9,41.0,1060.0,36.6146,36.6146,36.5253,36.6146,1060.0
2020-12-18 11:50:00,40.9,40.9,40.9,40.9,1242.7,36.5253,36.5253,36.5253,36.5253,1242.7
2020-12-18 11:55:00,40.9,40.9,40.9,40.9,219.2,36.5253,36.5253,36.5253,36.5253,219.2
2020-12-18 12:00:00,40.9,40.9,40.9,40.9,980.0,36.5253,36.5253,36.5253,36.5253,980.0
2020-12-18 12:05:00,40.9,40.9,40.9,40.9,310.0,36.5253,36.5253,36.5253,36.5253,310.0
2020-12-18 12:10:00,40.9,40.9,40.9,40.9,1360.0,36.5253,36.5253,36.5253,36.5253,1360.0
2020-12-18 12:15:00,40.8,40.8,40.7,40.8,3118.0,36.436,36.436,36.3467,36.436,3118.0
2020-12-18 12:20:00,40.7,40.7,40.7,40.7,26.4,36.3467,36.3467,36.3467,36.3467,26.4
2020-12-18 12:25:00,40.7,40.7,40.7,40.7,0.0,36.3467,36.3467,36.3467,36.3467,0.0
2020-12-18 12:30:00,40.8,40.8,40.7,40.7,650.0,36.436,36.436,36.3467,36.3467,650.0
2020-12-18 12:35:00,40.7,40.7,40.7,40.7,2607.4,36.3467,36.3467,36.3467,36.3467,2607.4
2020-12-18 12:40:00,40.6,40.6,40.6,40.6,440.0,36.2574,36.2574,36.2574,36.2574,440.0
2020-12-18 12:45:00,40.7,40.7,40.7,40.7,2640.0,36.3467,36.3467,36.3467,36.3467,2640.0
2020-12-18 12:50:00,40.7,40.7,40.7,40.7,350.4,36.3467,36.3467,36.3467,36.3467,350.4
2020-12-18 12:55:00,40.8,40.8,40.8,40.8,1556.6,36.436,36.436,36.436,36.436,1556.6
2020-12-18 13:00:00,40.8,40.8,40.8,40.8,0.0,36.436,36.436,36.436,36.436,0.0
2020-12-18 13:05:00,40.9,40.9,40.9,40.9,30.0,36.5253,36.5253,36.5253,36.5253,30.0
2020-12-18 13:10:00,40.9,40.9,40.9,40.9,0.0,36.5253,36.5253,36.5253,36.5253,0.0
2020-12-18 13:15:00,40.9,40.9,40.9,40.9,2279.4,36.5253,36.5253,36.5253,36.5253,2279.4
2020-12-18 13:20:00,40.9,40.9,40.9,40.9,5839.5,36.5253,36.5253,36.5253,36.5253,5839.5
2020-12-18 13:25:00,40.9,40.9,40.9,40.9,1766.3,36.5253,36.5253,36.5253,36.5253,1766.3
2020-12-18 13:30:00,41.0,41.0,41.0,41.0,3781.1,36.6146,36.6146,36.6146,36.6146,3781.1
2020-12-18 13:35:00,41.1,41.1,41.1,41.1,320.0,36.7039,36.7039,36.7039,36.7039,320.0
2020-12-18 13:40:00,41.0,41.1,41.0,41.1,480.0,36.6146,36.7039,36.6146,36.7039,480.0
2020-12-18 13:45:00,41.0,41.0,41.0,41.0,695.0,36.6146,36.6146,36.6146,36.6146,695.0
2020-12-18 13:50:00,41.0,41.0,41.0,41.0,0.0,36.6146,36.6146,36.6146,36.6146,0.0
2020-12-18 13:55:00,41.0,41.0,41.0,41.0,2000.0,36.6146,36.6146,36.6146,36.6146,2000.0
2020-12-18 14:00:00,41.1,41.2,41.1,41.2,4815.0,36.7039,36.7932,36.7039,36.7932,4815.0
2020-12-18 14:05:00,41.1,41.1,41.1,41.1,4554.9,36.7039,36.7039,36.7039,36.7039,4554.9
2020-12-18 14:10:00,41.2,41.2,41.1,41.1,2567.4,36.7932,36.7932,36.7039,36.7039,2567.4
2020-12-18 14:15:00,41.2,41.2,41.2,41.2,2740.0,36.7932,36.7932,36.7932,36.7932,2740.0
2020-12-18 14:20:00,41.1,41.1,41.1,41.1,40.0,36.7039,36.7039,36.7039,36.7039,40.0
2020-12-18 14:25:00,41.2,41.2,41.1,41.1,1956.1,36.7932,36.7932,36.7039,36.7039,1956.1
2020-12-18 14:30:00,41.1,41.1,41.1,41.1,3938.7,36.7039,36.7039,36.7039,36.7039,3938.7
2020-12-18 14:35:00,41.1,41.1,41.1,41.1,0.0,36.7039,36.7039,36.7039,36.7039,0.0
2020-12-18 14:40:00,41.1,41.1,41.1,41.1,30.0,36.7039,36.7039,36.7039,36.7039,30.0
2020-12-18 14:45:00,41.1,41.1,41.1,41.1,3244.7,36.7039,36.7039,36.7039,36.7039,3244.7
2020-12-18 14:50:00,41.1,41.1,41.1,41.1,537.3,36.7039,36.7039,36.7039,36.7039,537.3
2020-12-18 14:55:00,41.2,41.3,41.2,41.3,5408.7,36.7932,36.8825,36.7932,36.8825,5408.7
2020-12-18 15:00:00,41.3,41.3,41.3,41.3,164.0,36.8825,36.8825,36.8825,36.8825,164.0
2020-12-18 15:05:00,41.2,41.2,41.1,41.1,1912.8,36.7932,36.7932,36.7039,36.7039,1912.8
2020-12-18 15:10:00,41.2,41.3,41.2,41.3,659.2,36.7932,36.8825,36.7932,36.8825,659.2
2020-12-18 15:15:00,41.2,41.2,41.1,41.2,4296.8,36.7932,36.7932,36.7039,36.7932,4296.8
2020-12-18 15:20:00,41.3,41.4,41.3,41.4,3477.6,36.8825,36.9719,36.8825,36.9719,3477.6
2020-12-18 15:25:00,41.4,41.4,41.4,41.4,1552.1,36.9719,36.9719,36.9719,36.9719,1552.1
2020-12-18 15:30:00,41.3,41.4,41.3,41.3,5694.4,36.8825,36.9719,36.8825,36.8825,5694.4
2020-12-18 15:35:00,41.3,41.3,41.3,41.3,31335.3,36.8825,36.8825,36.8825,36.8825,31335.3
2020-12-18 15:40:00,41.4,41.4,41.1,41.1,2747.5,36.9719,36.9719,36.7039,36.7039,2747.5
2020-12-18 15:45:00,41.1,41.1,40.9,40.9,7190.7,36.7039,36.7039,36.5253,36.5253,7190.7
2020-12-18 15:50:00,40.9,41.1,40.6,40.7,9279.9,36.5253,36.7039,36.2574,36.3467,9279.9
2020-12-18 15:55:00,40.6,40.7,40.4,40.7,28025.3,36.2574,36.3467,36.0788,36.3467,28025.3
2020-12-21 09:30:00,42.2,42.2,41.9,41.9,77223.1,37.6863,37.6863,37.4184,37.4184,77223.1
2020-12-21 09:35:00,41.8,41.8,41.6,41.6,23225.0,37.3291,37.3291,37.1505,37.1505,23225.0
2020-12-21 09:40:00,41.7,41.9,41.7,41.9,3410.0,37.2398,37.4184,37.2398,37.4184,3410.0
2020-12-21 09:45:00,41.9,42.1,41.9,42.1,4365.5,37.4184,37.597,37.4184,37.597,4365.5
2020-12-21 09:50:00,42.0,42.0,41.9,42.0,2234.9,37.5077,37.5077,37.4184,37.5077,2234.9
2020-12-21 09:55:00,42.0,42.1,41.9,42.1,4678.6,37.5077,37.597,37.4184,37.597,4678.6
2020-12-21 10:00:00,42.2,42.7,42.2,42.6,23522.6,37.6863,38.1328,37.6863,38.0435,23522.6
2020-12-21 10:05:00,42.6,42.8,42.6,42.6,3030.4,38.0435,38.2221,38.0435,38.0435,3030.4
2020-12-21 10:10:00,42.6,42.7,42.6,42.7,4675.8,38.0435,38.1328,38.0435,38.1328,4675.8
2020-12-21 10:15:00,42.8,43.0,42.7,43.0,10943.3,38.2221,38.4007,38.1328,38.4007,10943.3
2020-12-21 10:20:00,42.9,43.0,42.8,42.8,6420.7,38.3114,38.4007,38.2221,38.2221,6420.7
2020-12-21 10:25:00,42.8,42.9,42.8,42.8,955.0,38.2221,38.3114,38.2221,38.2221,955.0
2020-12-21 10:30:00,42.9,42.9,42.8,42.8,2030.5,38.3114,38.3114,38.2221,38.2221,2030.5
2020-12-21 10:35:00,42.7,42.9,42.7,42.8,4042.2,38.1328,38.3114,38.1328,38.2221,4042.2
2020-12-21 10:40:00,42.8,42.8,42.6,42.6,1495.3,38.2221,38.2221,38.0435,38.0435,1495.3
2020-12-21 10:45:00,42.7,42.8,42.7,42.7,677.0,38.1328,38.2221,38.1328,38.1328,677.0
2020-12-21 10:50:00,42.7,42.8,42.7,42.8,450.0,38.1328,38.2221,38.1328,38.2221,450.0
2020-12-21 10:55:00,42.7,42.7,42.6,42.6,2634.1,38.1328,38.1328,38.0435,38.0435,2634.1
2020-12-21 11:00:00,42.6,42.6,42.4,42.4,454.5,38.0435,38.0435,37.8649,37.8649,454.5
2020-12-21 11:05:00,42.4,42.4,42.3,42.4,2285.1,37.8649,37.8649,37.7756,37.8649,2285.1
2020-12-21 11:10:00,42.4,42.4,42.3,42.3,523.0,37.8649,37.8649,37.7756,37.7756,523.0
2020-12-21 11:15:00,42.3,42.4,42.3,42.4,2230.0,37.7756,37.8649,37.7756,37.8649,2230.0
2020-12-21 11:20:00,42.4,42.4,42.3,42.3,50.0,37.8649,37.8649,37.7756,37.7756,50.0
2020-12-21 11:25:00,42.2,42.2,42.2,42.2,10.0,37.6863,37.6863,37.6863,37.6863,10.0
2020-12-21 11:30:00,42.2,42.2,42.2,42.2,2039.4,37.6863,37.6863,37.6863,37.6863,2039.4
2020-12-21 11:35:00,42.2,42.2,42.1,42.1,1744.5,37.6863,37.6863,37.597,37.597,1744.5
2020-12-21 11:40:00,42.0,42.0,42.0,42.0,190.0,37.5077,37.5077,37.5077,37.5077,190.0
2020-12-21 11:45:00,42.1,42.1,42.0,42.0,890.0,37.597,37.597,37.5077,37.5077,890.0
2020-12-21 11:50:00,42.0,42.0,41.9,42.0,1110.0,37.5077,37.5077,37.4184,37.5077,1110.0
2020-12-21 11:55:00,42.0,42.0,42.0,42.0,4850.0,37.5077,37.5077,37.5077,37.5077,4850.0
2020-12-21 12:00:00,41.9,41.9,41.9,41.9,4846.4,37.4184,37.4184,37.4184,37.4184,4846.4
2020-12-21 12:05:00,41.8,42.0,41.8,41.9,5073.0,37.3291,37.5077,37.3291,37.4184,5073.0
2020-12-21 12:10:00,41.8,41.9,41.8,41.9,1259.0,37.3291,37.4184,37.3291,37.4184,1259.0
2020-12-21 12:15:00,41.9,41.9,41.9,41.9,813.8,37.4184,37.4184,37.4184,37.4184,813.8
2020-12-21 12:20:00,41.9,41.9,41.7,41.7,8563.6,37.4184,37.4184,37.2398,37.2398,8563.6
2020-12-21 12:25:00,41.7,41.7,41.6,41.6,3025.0,37.2398,37.2398,37.1505,37.1505,3025.0
2020-12-21 12:30:00,41.6,41.6,41.5,41.5,1033.7,37.1505,37.1505,37.0612,37.0612,1033.7
2020-12-21 12:35:00,41.5,41.5,41.5,41.5,1107.8,37.0612,37.0612,37.0612,37.0612,1107.8
2020-12-21 12:40:00,41.5,41.6,41.5,41.6,939.2,37.0612,37.1505,37.0612,37.1505,939.2
2020-12-21 12:45:00,41.5,41.5,41.5,41.5,1196.7,37.0612,37.0612,37.0612,37.0612,1196.7
2020-12-21 12:50:00,41.5,41.5,41.4,41.4,2676.0,37.0612,37.0612,36.9719,36.9719,2676.0
2020-12-21 12:55:00,41.4,41.4,41.4,41.4,0.0,36.9719,36.9719,36.9719,36.9719,0.0
2020-12-21 13:00:00,41.3,41.4,41.3,41.4,1270.0,36.8825,36.9719,36.8825,36.9719,1270.0
2020-12-21 13:05:00,41.3,41.3,41.3,41.3,600.0,36.8825,36.8825,36.8825,36.8825,600.0
2020-12-21 13:10:00,41.3,41.3,41.3,41.3,850.0,36.8825,36.8825,36.8825,36.8825,850.0
2020-12-21 13:15:00,41.2,41.2,41.2,41.2,380.0,36.7932,36.7932,36.7932,36.7932,380.0
2020-12-21 13:20:00,41.3,41.3,41.3,41.3,1650.0,36.8825,36.8825,36.8825,36.8825,1650.0
2020-12-21 13:25:00,41.3,41.3,41.2,41.2,569.7,36.8825,36.8825,36.7932,36.7932,569.7
2020-12-21 13:30:00,41.2,41.2,41.2,41.2,1238.5,36.7932,36.7932,36.7932,36.7932,1238.5
2020-12-21 13:35:00,41.2,41.2,41.2,41.2,0.0,36.7932,36.7932,36.7932,36.7932,0.0
2020-12-21 13:40:00,41.1,41.1,41.1,41.1,2891.4,36.7039,36.7039,36.7039,36.7039,2891.4
2020-12-21 13:45:00,41.1,41.1,41.1,41.1,189.9,36.7039,36.7039,36.7039,36.7039,189.9
2020-12-21 13:50:00,41.1,41.1,41.0,41.0,2499.5,36.7039,36.7039,36.6146,36.6146,2499.5
2020-12-21 13:55:00,41.1,41.1,41.1,41.1,890.0,36.7039,36.7039,36.7039,36.7039,890.0
2020-12-21 14:00:00,41.1,41.2,41.1,41.1,905.0,36.7039,36.7932,36.7039,36.7039,905.0
2020-12-21 14:05:00,41.2,41.2,41.2,41.2,1635.2,36.7932,36.7932,36.7932,36.7932,1635.2
2020-12-21 14:10:00,41.2,41.2,41.1,41.1,2848.2,36.7932,36.7932,36.7039,36.7039,2848.2
2020-12-21 14:15:00,41.1,41.1,41.1,41.1,2119.2,36.7039,36.7039,36.7039,36.7039,2119.2
2020-12-21 14:20:00,41.1,41.1,41.1,41.1,2079.0,36.7039,36.7039,36.7039,36.7039,2079.0
2020-12-21 14:25:00,41.0,41.0,41.0,41.0,2750.0,36.6146,36.6146,36.6146,36.6146,2750.0
2020-12-21 14:30:00,41.0,41.0,40.9,40.9,6453.1,36.6146,36.6146,36.5253,36.5253,6453.1
2020-12-21 14:35:00,40.9,41.0,40.9,41.0,3016.5,36.5253,36.6146,36.5253,36.6146,3016.5
2020-12-21 14:40:00,41.0,41.0,41.0,41.0,320.0,36.6146,36.6146,36.6146,36.6146,320.0
2020-12-21 14:45:00,41.0,41.0,41.0,41.0,1459.9,36.6146,36.6146,36.6146,36.6146,1459.9
2020-12-21 14:50:00,41.0,41.1,41.0,41.0,2475.9,36.6146,36.7039,36.6146,36.6146,2475.9
2020-12-21 14:55:00,41.0,41.1,41.0,41.1,5120.0,36.6146,36.7039,36.6146,36.7039,5120.0
2020-12-21 15:00:00,41.1,41.1,41.1,41.1,3503.8,36.7039,36.7039,36.7039,36.7039,3503.8
2020-12-21 15:05:00,41.1,41.3,41.1,41.3,1160.5,36.7039,36.8825,36.7039,36.8825,1160.5
2020-12-21 15:10:00,41.3,41.3,41.2,41.2,11411.0,36.8825,36.8825,36.7932,36.7932,11411.0
2020-12-21 15:15:00,41.2,41.3,41.2,41.3,1567.0,36.7932,36.8825,36.7932,36.8825,1567.0
2020-12-21 15:20:00,41.3,41.3,41.3,41.3,0.0,36.8825,36.8825,36.8825,36.8825,0.0
2020-12-21 15:25:00,41.3,41.3,41.2,41.2,356.8,36.8825,36.8825,36.7932,36.7932,356.8
2020-12-21 15:30:00,41.3,41.4,41.3,41.4,3903.5,36.8825,36.9719,36.8825,36.9719,3903.5
2020-12-21 15:35:00,41.4,41.4,41.3,41.3,2440.0,36.9719,36.9719,36.8825,36.8825,2440.0
2020-12-21 15:40:00,41.3,41.4,41.3,41.4,2235.0,36.8825,36.9719,36.8825,36.9719,2235.0
2020-12-21 15:45:00,41.4,41.4,41.3,41.4,1625.0,36.9719,36.9719,36.8825,36.9719,1625.0
2020-12-21 15:50:00,41.4,41.6,41.4,41.4,9340.7,36.9719,37.1505,36.9719,36.9719,9340.7
2020-12-21 15:55:00,41.3,41.4,41.1,41.1,10775.1,36.8825,36.9719,36.7039,36.7039,10775.1
2020-12-22 09:30:00,41.0,41.3,41.0,41.3,37820.3,36.6146,36.8825,36.6146,36.8825,37820.3
2020-12-22 09:35:00,41.3,41.4,41.3,41.3,1630.0,36.8825,36.9719,36.8825,36.8825,1630.0
2020-12-22 09:40:00,41.3,41.3,41.1,41.1,3375.0,36.8825,36.8825,36.7039,36.7039,3375.0
2020-12-22 09:45:00,41.2,41.2,41.2,41.2,280.0,36.7932,36.7932,36.7932,36.7932,280.0
2020-12-22 09:50:00,41.2,41.3,41.2,41.2,1390.0,36.7932,36.8825,36.7932,36.7932,1390.0
2020-12-22 09:55:00,41.2,41.3,41.1,41.3,1080.0,36.7932,36.8825,36.7039,36.8825,1080.0
2020-12-22 10:00:00,41.3,41.4,41.3,41.4,6264.4,36.8825,36.9719,36.8825,36.9719,6264.4
2020-12-22 10:05:00,41.3,41.3,41.1,41.1,4480.0,36.8825,36.8825,36.7039,36.7039,4480.0
2020-12-22 10:10:00,41.2,41.4,41.2,41.4,2913.4,36.7932,36.9719,36.7932,36.9719,2913.4
2020-12-22 10:15:00,41.4,41.4,41.3,41.3,5890.0,36.9719,36.9719,36.8825,36.8825,5890.0
2020-12-22 10:20:00,41.3,41.3,41.3,41.3,3700.7,36.8825,36.8825,36.8825,36.8825,3700.7
2020-12-22 10:25:00,41.2,41.3,41.2,41.2,963.0,36.7932,36.8825,36.7932,36.7932,963.0
2020-12-22 10:30:00,41.1,41.1,41.1,41.1,658.3,36.7039,36.7039,36.7039,36.7039,658.3
2020-12-22 10:35:00,41.1,41.1,41.1,41.1,160.0,36.7039,36.7039,36.7039,36.7039,160.0
2020-12-22 10:40:00,41.1,41.1,41.1,41.1,535.0,36.7039,36.7039,36.7039,36.7039,535.0
2020-12-22 10:45:00,41.1,41.2,41.1,41.2,2220.7,36.7039,36.7932,36.7039,36.7932,2220.7
2020-12-22 10:50:00,41.3,41.3,41.3,41.3,1488.8,36.8825,36.8825,36.8825,36.8825,1488.8
2020-12-22 10:55:00,41.2,41.2,41.2,41.2,940.0,36.7932,36.7932,36.7932,36.7932,940.0
2020-12-22 11:00:00,41.3,41.3,41.3,41.3,2810.0,36.8825,36.8825,36.8825,36.8825,2810.0
2020-12-22 11:05:00,41.2,41.2,41.2,41.2,2780.0,36.7932,36.7932,36.7932,36.7932,2780.0
2020-12-22 11:10:00,41.1,41.2,41.1,41.2,1680.0,36.7039,36.7932,36.7039,36.7932,1680.0
2020-12-22 11:15:00,41.2,41.2,41.1,41.1,2965.6,36.7932,36.7932,36.7039,36.7039,2965.6
2020-12-22 11:20:00,41.1,41.2,41.1,41.2,890.0,36.7039,36.7932,36.7039,36.7932,890.0
2020-12-22 11:25:00,41.3,41.3,41.3,41.3,60.0,36.8825,36.8825,36.8825,36.8825,60.0
2020-12-22 11:30:00,41.3,41.4,41.3,41.4,6993.0,36.8825,36.9719,36.8825,36.9719,6993.0
2020-12-22 11:35:00,41.4,41.6,41.4,41.6,4601.2,36.9719,37.1505,36.9719,37.1505,4601.2
2020-12-22 11:40:00,41.6,41.7,41.6,41.7,4194.9,37.1505,37.2398,37.1505,37.2398,4194.9
2020-12-22 11:45:00,41.7,41.7,41.6,41.6,1403.5,37.2398,37.2398,37.1505,37.1505,1403.5
2020-12-22 11:50:00,41.6,41.6,41.6,41.6,2469.6,37.1505,37.1505,37.1505,37.1505,2469.6
2020-12-22 11:55:00,41.5,41.5,41.5,41.5,2856.0,37.0612,37.0612,37.0612,37.0612,2856.0
2020-12-22 12:00:00,41.4,41.4,41.4,41.4,150.0,36.9719,36.9719,36.9719,36.9719,150.0
2020-12-22 12:05:00,41.4,41.4,41.4,41.4,1197.2,36.9719,36.9719,36.9719,36.9719,1197.2
2020-12-22 12:10:00,41.4,41.4,41.3,41.3,1291.1,36.9719,36.9719,36.8825,36.8825,1291.1
2020-12-22 12:15:00,41.4,41.4,41.4,41.4,55.0,36.9719,36.9719,36.9719,36.9719,55.0
2020-12-22 12:20:00,41.4,41.4,41.4,41.4,70.0,36.9719,36.9719,36.9719,36.9719,70.0
2020-12-22 12:25:00,41.4,41.4,41.4,41.4,1260.0,36.9719,36.9719,36.9719,36.9719,1260.0
2020-12-22 12:30:00,41.4,41.4,41.4,41.4,222.5,36.9719,36.9719,36.9719,36.9719,222.5
2020-12-22 12:35:00,41.4,41.4,41.4,41.4,90.0,36.9719,36.9719,36.9719,36.9719,90.0
2020-12-22 12:40:00,41.4,41.4,41.3,41.3,695.3,36.9719,36.9719,36.8825,36.8825,695.3
2020-12-22 12:45:00,41.3,41.3,41.3,41.3,575.8,36.8825,36.8825,36.8825,36.8825,575.8
2020-12-22 12:50:00,41.3,41.3,41.3,41.3,310.0,36.8825,36.8825,36.8825,36.8825,310.0
2020-12-22 12:55:00,41.3,41.4,41.3,41.4,4114.2,36.8825,36.9719,36.8825,36.9719,4114.2
2020-12-22 13:00:00,41.3,41.3,41.3,41.3,760.0,36.8825,36.8825,36.8825,36.8825,760.0
2020-12-22 13:05:00,41.3,41.3,41.3,41.3,190.0,36.8825,36.8825,36.8825,36.8825,190.0
2020-12-22 13:10:00,41.3,41.3,41.2,41.2,240.0,36.8825,36.8825,36.7932,36.7932,240.0
2020-12-22 13:15:00,41.2,41.2,41.1,41.1,1170.0,36.7932,36.7932,36.7039,36.7039,1170.0
2020-12-22 13:20:00,41.2,41.2,41.2,41.2,12.1,36.7932,36.7932,36.7932,36.7932,12.1
2020-12-22 13:25:00,41.2,41.2,41.2,41.2,337.9,36.7932,36.7932,36.7932,36.7932,337.9
2020-12-22 13:30:00,41.2,41.2,41.1,41.1,369.9,36.7932,36.7932,36.7039,36.7039,369.9
2020-12-22 13:35:00,41.1,41.1,41.1,41.1,1511.9,36.7039,36.7039,36.7039,36.7039,1511.9
2020-12-22 13:40:00,41.1,41.1,41.1,41.1,1280.0,36.7039,36.7039,36.7039,36.7039,1280.0
2020-12-22 13:45:00,41.1,41.1,41.1,41.1,220.0,36.7039,36.7039,36.7039,36.7039,220.0
2020-12-22 13:50:00,41.1,41.1,41.1,41.1,518.2,36.7039,36.7039,36.7039,36.7039,518.2
2020-12-22 13:55:00,41.1,41.1,41.1,41.1,1541.4,36.7039,36.7039,36.7039,36.7039,1541.4
2020-12-22 14:00:00,41.1,41.1,41.1,41.1,50.0,36.7039,36.7039,36.7039,36.7039,50.0
2020-12-22 14:05:00,41.1,41.2,41.1,41.2,120.0,36.7039,36.7932,36.7039,36.7932,120.0
2020-12-22 14:10:00,41.1,41.2,41.1,41.1,170.0,36.7039,36.7932,36.7039,36.7039,170.0
2020-12-22 14:15:00,41.1,41.1,41.1,41.1,440.0,36.7039,36.7039,36.7039,36.7039,440.0
2020-12-22 14:20:00,41.1,41.1,41.1,41.1,150.0,36.7039,36.7039,36.7039,36.7039,150.0
2020-12-22 14:25:00,41.1,41.1,41.1,41.1,60.0,36.7039,36.7039,36.7039,36.7039,60.0
2020-12-22 14:30:00,41.2,41.2,41.2,41.2,191.3,36.7932,36.7932,36.7932,36.7932,191.3
2020-12-22 14:35:00,41.1,41.3,41.1,41.3,10237.9,36.7039,36.8825,36.7039,36.8825,10237.9
2020-12-22 14:40:00,41.3,41.3,41.3,41.3,930.0,36.8825,36.8825,36.8825,36.8825,930.0
2020-12-22 14:45:00,41.3,41.3,41.3,41.3,900.0,36.8825,36.8825,36.8825,36.8825,900.0
2020-12-22 14:50:00,41.3,41.3,41.3,41.3,591.3,36.8825,36.8825,36.8825,36.8825,591.3
2020-12-22 14:55:00,41.3,41.3,41.3,41.3,290.0,36.8825,36.8825,36.8825,36.8825,290.0
2020-12-22 15:00:00,41.3,41.3,41.3,41.3,440.0,36.8825,36.8825,36.8825,36.8825,440.0
2020-12-22 15:05:00,41.3,41.4,41.3,41.4,3255.4,36.8825,36.9719,36.8825,36.9719,3255.4
2020-12-22 15:10:00,41.4,41.4,41.4,41.4,2139.8,36.9719,36.9719,36.9719,36.9719,2139.8
2020-12-22 15:15:00,41.4,41.4,41.4,41.4,110.0,36.9719,36.9719,36.9719,36.9719,110.0
2020-12-22 15:20:00,41.4,41.4,41.4,41.4,860.0,36.9719,36.9719,36.9719,36.9719,860.0
2020-12-22 15:25:00,41.4,41.4,41.4,41.4,1960.0,36.9719,36.9719,36.9719,36.9719,1960.0
2020-12-22 15:30:00,41.4,41.5,41.4,41.4,3154.5,36.9719,37.0612,36.9719,36.9719,3154.5
2020-12-22 15:35:00,41.4,41.5,41.4,41.5,1470.0,36.9719,37.0612,36.9719,37.0612,1470.0
2020-12-22 15:40:00,41.5,41.6,41.5,41.5,4225.7,37.0612,37.1505,37.0612,37.0612,4225.7
2020-12-22 15:45:00,41.4,41.5,41.4,41.5,5845.7,36.9719,37.0612,36.9719,37.0612,5845.7
2020-12-22 15:50:00,41.4,41.5,41.4,41.4,4047.0,36.9719,37.0612,36.9719,36.9719,4047.0
2020-12-22 15:55:00,41.4,41.4,41.4,41.4,10395.0,36.9719,36.9719,36.9719,36.9719,10395.0
2020-12-23 09:30:00,41.1,41.1,40.9,40.9,17391.5,36.7039,36.7039,36.5253,36.5253,17391.5
2020-12-23 09:35:00,40.9,40.9,40.8,40.9,1230.2,36.5253,36.5253,36.436,36.5253,1230.2
2020-12-23 09:40:00,40.8,40.9,40.8,40.9,1000.0,36.436,36.5253,36.436,36.5253,1000.0
2020-12-23 09:45:00,40.9,41.0,40.9,40.9,8134.2,36.5253,36.6146,36.5253,36.5253,8134.2
2020-12-23 09:50:00,40.9,40.9,40.7,40.8,1752.8,36.5253,36.5253,36.3467,36.436,1752.8
2020-12-23 09:55:00,40.8,40.8,40.8,40.8,3127.5,36.436,36.436,36.436,36.436,3127.5
2020-12-23 10:00:00,40.8,40.9,40.8,40.8,1749.0,36.436,36.5253,36.436,36.436,1749.0
2020-12-23 10:05:00,40.8,40.9,40.7,40.9,1120.0,36.436,36.5253,36.3467,36.5253,1120.0
2020-12-23 10:10:00,40.9,40.9,40.9,40.9,599.1,36.5253,36.5253,36.5253,36.5253,599.1
2020-12-23 10:15:00,40.9,41.0,40.9,41.0,186.1,36.5253,36.6146,36.5253,36.6146,186.1
2020-12-23 10:20:00,40.9,40.9,40.9,40.9,740.0,36.5253,36.5253,36.5253,36.5253,740.0
2020-12-23 10:25:00,40.9,40.9,40.9,40.9,40.0,36.5253,36.5253,36.5253,36.5253,40.0
2020-12-23 10:30:00,40.9,40.9,40.9,40.9,410.0,36.5253,36.5253,36.5253,36.5253,410.0
2020-12-23 10:35:00,40.9,40.9,40.9,40.9,580.0,36.5253,36.5253,36.5253,36.5253,580.0
2020-12-23 10:40:00,40.9,40.9,40.9,40.9,1956.1,36.5253,36.5253,36.5253,36.5253,1956.1
2020-12-23 10:45:00,40.9,40.9,40.9,40.9,609.2,36.5253,36.5253,36.5253,36.5253,609.2
2020-12-23 10:50:00,40.9,40.9,40.9,40.9,2370.0,36.5253,36.5253,36.5253,36.5253,2370.0
2020-12-23 10:55:00,40.9,40.9,40.9,40.9,1079.4,36.5253,36.5253,36.5253,36.5253,1079.4
2020-12-23 11:00:00,40.9,40.9,40.9,40.9,74.7,36.5253,36.5253,36.5253,36.5253,74.7
2020-12-23 11:05:00,40.8,40.8,40.8,40.8,1483.9,36.436,36.436,36.436,36.436,1483.9
2020-12-23 11:10:00,40.8,40.8,40.7,40.8,2512.7,36.436,36.436,36.3467,36.436,2512.7
2020-12-23 11:15:00,40.8,40.8,40.8,40.8,0.0,36.436,36.436,36.436,36.436,0.0
2020-12-23 11:20:00,40.8,40.8,40.8,40.8,2080.0,36.436,36.436,36.436,36.436,2080.0
2020-12-23 11:25:00,40.8,40.8,40.8,40.8,0.0,36.436,36.436,36.436,36.436,0.0
2020-12-23 11:30:00,40.8,40.8,40.8,40.8,0.0,36.436,36.436,36.436,36.436,0.0
2020-12-23 11:35:00,40.9,40.9,40.9,40.9,170.0,36.5253,36.5253,36.5253,36.5253,170.0
2020-12-23 11:40:00,40.9,40.9,40.9,40.9,30.0,36.5253,36.5253,36.5253,36.5253,30.0
2020-12-23 11:45:00,40.8,40.8,40.8,40.8,163.9,36.436,36.436,36.436,36.436,163.9
2020-12-23 11:50:00,40.8,40.8,40.7,40.7,1041.5,36.436,36.436,36.3467,36.3467,1041.5
2020-12-23 11:55:00,40.7,40.7,40.7,40.7,0.0,36.3467,36.3467,36.3467,36.3467,0.0
2020-12-23 12:00:00,40.7,40.7,40.7,40.7,0.0,36.3467,36.3467,36.3467,36.3467,0.0
2020-12-23 12:05:00,40.7,40.7,40.7,40.7,1101.1,36.3467,36.3467,36.3467,36.3467,1101.1
2020-12-23 12:10:00,40.7,40.7,40.7,40.7,41.0,36.3467,36.3467,36.3467,36.3467,41.0
2020-12-23 12:15:00,40.7,40.7,40.7,40.7,61.1,36.3467,36.3467,36.3467,36.3467,61.1
2020-12-23 12:20:00,40.7,40.7,40.7,40.7,50.0,36.3467,36.3467,36.3467,36.3467,50.0
2020-12-23 12:25:00,40.7,40.7,40.7,40.7,10.0,36.3467,36.3467,36.3467,36.3467,10.0
2020-12-23 12:30:00,40.7,40.7,40.7,40.7,0.0,36.3467,36.3467,36.3467,36.3467,0.0
2020-12-23 12:35:00,40.7,40.7,40.7,40.7,1061.8,36.3467,36.3467,36.3467,36.3467,1061.8
2020-12-23 12:40:00,40.7,40.7,40.7,40.7,5694.8,36.3467,36.3467,36.3467,36.3467,5694.8
2020-12-23 12:45:00,40.7,40.7,40.7,40.7,10.0,36.3467,36.3467,36.3467,36.3467,10.0
2020-12-23 12:50:00,40.7,40.7,40.7,40.7,800.0,36.3467,36.3467,36.3467,36.3467,800.0
2020-12-23 12:55:00,40.7,40.7,40.7,40.7,80.0,36.3467,36.3467,36.3467,36.3467,80.0
2020-12-23 13:00:00,40.7,40.7,40.7,40.7,0.0,36.3467,36.3467,36.3467,36.3467,0.0
2020-12-23 13:05:00,40.7,40.7,40.7,40.7,180.0,36.3467,36.3467,36.3467,36.3467,180.0
2020-12-23 13:10:00,40.6,40.6,40.6,40.6,375.0,36.2574,36.2574,36.2574,36.2574,375.0
2020-12-23 13:15:00,40.6,40.7,40.6,40.6,900.0,36.2574,36.3467,36.2574,36.2574,900.0
2020-12-23 13:20:00,40.7,40.7,40.7,40.7,30.0,36.3467,36.3467,36.3467,36.3467,30.0
2020-12-23 13:25:00,40.7,40.7,40.7,40.7,10.0,36.3467,36.3467,36.3467,36.3467,10.0
2020-12-23 13:30:00,40.7,40.7,40.7,40.7,0.0,36.3467,36.3467,36.3467,36.3467,0.0
2020-12-23 13:35:00,40.7,40.7,40.7,40.7,50.0,36.3467,36.3467,36.3467,36.3467,50.0
2020-12-23 13:40:00,40.6,40.6,40.6,40.6,898.9,36.2574,36.2574,36.2574,36.2574,898.9
2020-12-23 13:45:00,40.6,40.6,40.6,40.6,0.0,36.2574,36.2574,36.2574,36.2574,0.0
2020-12-23 13:50:00,40.6,40.6,40.6,40.6,305.0,36.2574,36.2574,36.2574,36.2574,305.0
2020-12-23 13:55:00,40.7,40.7,40.7,40.7,2040.0,36.3467,36.3467,36.3467,36.3467,2040.0
2020-12-23 14:00:00,40.7,40.7,40.7,40.7,0.0,36.3467,36.3467,36.3467,36.3467,0.0
2020-12-23 14:05:00,40.7,40.7,40.7,40.7,30.0,36.3467,36.3467,36.3467,36.3467,30.0
2020-12-23 14:10:00,40.7,40.7,40.7,40.7,10.0,36.3467,36.3467,36.3467,36.3467,10.0
2020-12-23 14:15:00,40.7,40.7,40.7,40.7,1592.0,36.3467,36.3467,36.3467,36.3467,1592.0
2020-12-23 14:20:00,40.7,40.7,40.7,40.7,0.0,36.3467,36.3467,36.3467,36.3467,0.0
2020-12-23 14:25:00,40.7,40.7,40.7,40.7,150.0,36.3467,36.3467,36.3467,36.3467,150.0
2020-12-23 14:30:00,40.7,40.7,40.7,40.7,1009.9,36.3467,36.3467,36.3467,36.3467,1009.9
2020-12-23 14:35:00,40.7,40.7,40.7,40.7,269.5,36.3467,36.3467,36.3467,36.3467,269.5
2020-12-23 14:40:00,40.7,40.7,40.7,40.7,40.0,36.3467,36.3467,36.3467,36.3467,40.0
2020-12-23 14:45:00,40.7,40.7,40.7,40.7,160.0,36.3467,36.3467,36.3467,36.3467,160.0
2020-12-23 14:50:00,40.8,40.8,40.8,40.8,258.4,36.436,36.436,36.436,36.436,258.4
2020-12-23 14:55:00,40.8,40.8,40.8,40.8,1050.0,36.436,36.436,36.436,36.436,1050.0
2020-12-23 15:00:00,40.8,40.9,40.8,40.8,2290.0,36.436,36.5253,36.436,36.436,2290.0
2020-12-23 15:05:00,40.8,40.8,40.8,40.8,80.0,36.436,36.436,36.436,36.436,80.0
2020-12-23 15:10:00,40.9,40.9,40.7,40.8,3553.9,36.5253,36.5253,36.3467,36.436,3553.9
2020-12-23 15:15:00,40.8,40.8,40.8,40.8,30.0,36.436,36.436,36.436,36.436,30.0
2020-12-23 15:20:00,40.7,40.8,40.7,40.8,789.2,36.3467,36.436,36.3467,36.436,789.2
2020-12-23 15:25:00,40.8,40.9,40.8,40.9,3540.0,36.436,36.5253,36.436,36.5253,3540.0
2020-12-23 15:30:00,40.9,40.9,40.8,40.9,475.0,36.5253,36.5253,36.436,36.5253,475.0
2020-12-23 15:35:00,40.8,40.9,40.8,40.9,2580.0,36.436,36.5253,36.436,36.5253,2580.0
2020-12-23 15:40:00,40.9,40.9,40.8,40.8,3870.1,36.5253,36.5253,36.436,36.436,3870.1
2020-12-23 15:45:00,40.8,40.9,40.8,40.9,7115.0,36.436,36.5253,36.436,36.5253,7115.0
2020-12-23 15:50:00,40.9,41.1,40.9,41.1,8128.2,36.5253,36.7039,36.5253,36.7039,8128.2
2020-12-23 15:55:00,41.1,41.3,41.0,41.3,13003.9,36.7039,36.8825,36.6146,36.8825,13003.9
2020-12-24 09:30:00,41.0,41.0,41.0,41.0,9977.5,36.6146,36.6146,36.6146,36.6146,9977.5
2020-12-24 09:35:00,41.0,41.0,41.0,41.0,3448.5,36.6146,36.6146,36.6146,36.6146,3448.5
2020-12-24 09:40:00,40.9,40.9,40.9,40.9,5240.0,36.5253,36.5253,36.5253,36.5253,5240.0
2020-12-24 09:45:00,41.0,41.0,40.9,41.0,3531.1,36.6146,36.6146,36.5253,36.6146,3531.1
2020-12-24 09:50:00,41.0,41.0,41.0,41.0,0.0,36.6146,36.6146,36.6146,36.6146,0.0
2020-12-24 09:55:00,41.0,41.0,41.0,41.0,2261.5,36.6146,36.6146,36.6146,36.6146,2261.5
2020-12-24 10:00:00,41.0,41.0,41.0,41.0,1000.0,36.6146,36.6146,36.6146,36.6146,1000.0
2020-12-24 10:05:00,41.0,41.0,41.0,41.0,830.0,36.6146,36.6146,36.6146,36.6146,830.0
2020-12-24 10:10:00,40.9,40.9,40.9,40.9,820.0,36.5253,36.5253,36.5253,36.5253,820.0
2020-12-24 10:15:00,40.9,40.9,40.9,40.9,170.0,36.5253,36.5253,36.5253,36.5253,170.0
2020-12-24 10:20:00,40.9,40.9,40.9,40.9,49.5,36.5253,36.5253,36.5253,36.5253,49.5
2020-12-24 10:25:00,40.9,40.9,40.9,40.9,1489.6,36.5253,36.5253,36.5253,36.5253,1489.6
2020-12-24 10:30:00,40.9,40.9,40.9,40.9,1078.8,36.5253,36.5253,36.5253,36.5253,1078.8
2020-12-24 10:35:00,40.9,40.9,40.9,40.9,290.0,36.5253,36.5253,36.5253,36.5253,290.0
2020-12-24 10:40:00,40.9,40.9,40.9,40.9,240.0,36.5253,36.5253,36.5253,36.5253,240.0
2020-12-24 10:45:00,41.0,41.0,41.0,41.0,4930.0,36.6146,36.6146,36.6146,36.6146,4930.0
2020-12-24 10:50:00,41.0,41.0,41.0,41.0,1350.0,36.6146,36.6146,36.6146,36.6146,1350.0
2020-12-24 10:55:00,41.0,41.1,41.0,41.1,1070.0,36.6146,36.7039,36.6146,36.7039,1070.0
2020-12-24 11:00:00,41.1,41.1,41.1,41.1,420.0,36.7039,36.7039,36.7039,36.7039,420.0
2020-12-24 11:05:00,41.1,41.1,41.0,41.0,1741.4,36.7039,36.7039,36.6146,36.6146,1741.4
2020-12-24 11:10:00,41.0,41.0,41.0,41.0,3496.0,36.6146,36.6146,36.6146,36.6146,3496.0
2020-12-24 11:15:00,41.0,41.0,41.0,41.0,1899.0,36.6146,36.6146,36.6146,36.6146,1899.0
2020-12-24 11:20:00,41.0,41.1,41.0,41.1,6759.7,36.6146,36.7039,36.6146,36.7039,6759.7
2020-12-24 11:25:00,41.1,41.1,41.1,41.1,1898.0,36.7039,36.7039,36.7039,36.7039,1898.0
2020-12-24 11:30:00,41.1,41.1,41.1,41.1,3904.1,36.7039,36.7039,36.7039,36.7039,3904.1
2020-12-24 11:35:00,41.1,41.1,41.1,41.1,30.0,36.7039,36.7039,36.7039,36.7039,30.0
2020-12-24 11:40:00,41.1,41.1,41.1,41.1,3520.0,36.7039,36.7039,36.7039,36.7039,3520.0
2020-12-24 11:45:00,41.1,41.2,41.1,41.2,336.0,36.7039,36.7932,36.7039,36.7932,336.0
2020-12-24 11:50:00,41.2,41.2,41.2,41.2,1160.0,36.7932,36.7932,36.7932,36.7932,1160.0
2020-12-24 11:55:00,41.2,41.2,41.1,41.1,90.0,36.7932,36.7932,36.7039,36.7039,90.0
2020-12-24 12:00:00,41.2,41.3,41.2,41.3,2898.9,36.7932,36.8825,36.7932,36.8825,2898.9
2020-12-24 12:05:00,41.3,41.3,41.2,41.2,3295.9,36.8825,36.8825,36.7932,36.7932,3295.9
2020-12-24 12:10:00,41.1,41.1,41.1,41.1,1180.0,36.7039,36.7039,36.7039,36.7039,1180.0
2020-12-24 12:15:00,41.1,41.1,41.1,41.1,29.9,36.7039,36.7039,36.7039,36.7039,29.9
2020-12-24 12:20:00,41.2,41.2,41.2,41.2,990.0,36.7932,36.7932,36.7932,36.7932,990.0
2020-12-24 12:25:00,41.1,41.1,41.1,41.1,1886.4,36.7039,36.7039,36.7039,36.7039,1886.4
2020-12-24 12:30:00,41.0,41.1,41.0,41.0,2341.3,36.6146,36.7039,36.6146,36.6146,2341.3
2020-12-24 12:35:00,41.0,41.0,41.0,41.0,2951.4,36.6146,36.6146,36.6146,36.6146,2951.4
2020-12-24 12:40:00,41.0,41.1,41.0,41.0,4170.0,36.6146,36.7039,36.6146,36.6146,4170.0
2020-12-24 12:45:00,41.0,41.0,40.9,40.9,6062.8,36.6146,36.6146,36.5253,36.5253,6062.8
2020-12-24 12:50:00,40.9,40.9,40.9,40.9,5316.2,36.5253,36.5253,36.5253,36.5253,5316.2
2020-12-24 12:55:00,40.9,40.9,40.8,40.8,4826.7,36.5253,36.5253,36.436,36.436,4826.7
2020-12-28 09:30:00,39.9,40.1,39.8,40.1,35782.7,35.6323,35.8109,35.543,35.8109,35782.7
2020-12-28 09:35:00,40.0,40.1,40.0,40.1,2355.0,35.7216,35.8109,35.7216,35.8109,2355.0
2020-12-28 09:40:00,40.0,40.0,40.0,40.0,49.3,35.7216,35.7216,35.7216,35.7216,49.3
2020-12-28 09:45:00,40.0,40.0,39.9,40.0,1089.5,35.7216,35.7216,35.6323,35.7216,1089.5
2020-12-28 09:50:00,40.0,40.0,40.0,40.0,2231.9,35.7216,35.7216,35.7216,35.7216,2231.9
2020-12-28 09:55:00,40.0,40.0,40.0,40.0,0.0,35.7216,35.7216,35.7216,35.7216,0.0
2020-12-28 10:00:00,39.9,39.9,39.9,39.9,10.0,35.6323,35.6323,35.6323,35.6323,10.0
2020-12-28 10:05:00,40.0,40.1,40.0,40.0,206.8,35.7216,35.8109,35.7216,35.7216,206.8
2020-12-28 10:10:00,40.0,40.0,39.9,39.9,7080.5,35.7216,35.7216,35.6323,35.6323,7080.5
2020-12-28 10:15:00,39.9,39.9,39.9,39.9,200.0,35.6323,35.6323,35.6323,35.6323,200.0
2020-12-28 10:20:00,39.9,39.9,39.8,39.8,830.0,35.6323,35.6323,35.543,35.543,830.0
2020-12-28 10:25:00,39.8,39.8,39.8,39.8,15790.6,35.543,35.543,35.543,35.543,15790.6
2020-12-28 10:30:00,39.8,39.8,39.7,39.7,160.0,35.543,35.543,35.4537,35.4537,160.0
2020-12-28 10:35:00,39.7,39.7,39.7,39.7,3160.0,35.4537,35.4537,35.4537,35.4537,3160.0
2020-12-28 10:40:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 10:45:00,39.7,39.7,39.7,39.7,1620.0,35.4537,35.4537,35.4537,35.4537,1620.0
2020-12-28 10:50:00,39.7,39.7,39.7,39.7,40.0,35.4537,35.4537,35.4537,35.4537,40.0
2020-12-28 10:55:00,39.7,39.7,39.7,39.7,510.0,35.4537,35.4537,35.4537,35.4537,510.0
2020-12-28 11:00:00,39.8,39.8,39.8,39.8,3408.0,35.543,35.543,35.543,35.543,3408.0
2020-12-28 11:05:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-28 11:10:00,39.8,39.8,39.8,39.8,90.0,35.543,35.543,35.543,35.543,90.0
2020-12-28 11:15:00,39.8,39.8,39.8,39.8,578.0,35.543,35.543,35.543,35.543,578.0
2020-12-28 11:20:00,39.8,39.8,39.8,39.8,1540.0,35.543,35.543,35.543,35.543,1540.0
2020-12-28 11:25:00,39.8,39.8,39.8,39.8,1530.0,35.543,35.543,35.543,35.543,1530.0
2020-12-28 11:30:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-28 11:35:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-28 11:40:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-28 11:45:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-28 11:50:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-28 11:55:00,39.8,39.8,39.8,39.8,10.0,35.543,35.543,35.543,35.543,10.0
2020-12-28 12:00:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-28 12:05:00,39.8,39.8,39.8,39.8,30.0,35.543,35.543,35.543,35.543,30.0
2020-12-28 12:10:00,39.8,39.8,39.8,39.8,99.3,35.543,35.543,35.543,35.543,99.3
2020-12-28 12:15:00,39.8,39.8,39.8,39.8,10.0,35.543,35.543,35.543,35.543,10.0
2020-12-28 12:20:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-28 12:25:00,39.8,39.8,39.8,39.8,90.8,35.543,35.543,35.543,35.543,90.8
2020-12-28 12:30:00,39.8,39.8,39.7,39.7,2283.9,35.543,35.543,35.4537,35.4537,2283.9
2020-12-28 12:35:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 12:40:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 12:45:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 12:50:00,39.7,39.8,39.7,39.8,450.0,35.4537,35.543,35.4537,35.543,450.0
2020-12-28 12:55:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-28 13:00:00,39.8,39.8,39.8,39.8,12.6,35.543,35.543,35.543,35.543,12.6
2020-12-28 13:05:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-28 13:10:00,39.8,39.8,39.7,39.7,360.0,35.543,35.543,35.4537,35.4537,360.0
2020-12-28 13:15:00,39.7,39.7,39.7,39.7,6860.0,35.4537,35.4537,35.4537,35.4537,6860.0
2020-12-28 13:20:00,39.8,39.8,39.8,39.8,10.0,35.543,35.543,35.543,35.543,10.0
2020-12-28 13:25:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-28 13:30:00,39.7,39.7,39.7,39.7,1510.0,35.4537,35.4537,35.4537,35.4537,1510.0
2020-12-28 13:35:00,39.7,39.7,39.7,39.7,10.0,35.4537,35.4537,35.4537,35.4537,10.0
2020-12-28 13:40:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 13:45:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 13:50:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 13:55:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 14:00:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 14:05:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 14:10:00,39.7,39.7,39.7,39.7,6157.0,35.4537,35.4537,35.4537,35.4537,6157.0
2020-12-28 14:15:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 14:20:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-28 14:25:00,39.6,39.6,39.6,39.6,120.0,35.3644,35.3644,35.3644,35.3644,120.0
2020-12-28 14:30:00,39.6,39.6,39.6,39.6,10.0,35.3644,35.3644,35.3644,35.3644,10.0
2020-12-28 14:35:00,39.6,39.6,39.6,39.6,0.0,35.3644,35.3644,35.3644,35.3644,0.0
2020-12-28 14:40:00,39.6,39.6,39.6,39.6,0.0,35.3644,35.3644,35.3644,35.3644,0.0
2020-12-28 14:45:00,39.6,39.6,39.6,39.6,0.0,35.3644,35.3644,35.3644,35.3644,0.0
2020-12-28 14:50:00,39.6,39.6,39.6,39.6,40.0,35.3644,35.3644,35.3644,35.3644,40.0
2020-12-28 14:55:00,39.6,39.6,39.6,39.6,0.0,35.3644,35.3644,35.3644,35.3644,0.0
2020-12-28 15:00:00,39.6,39.6,39.6,39.6,0.0,35.3644,35.3644,35.3644,35.3644,0.0
2020-12-28 15:05:00,39.6,39.6,39.6,39.6,0.0,35.3644,35.3644,35.3644,35.3644,0.0
2020-12-28 15:10:00,39.6,39.6,39.6,39.6,154.1,35.3644,35.3644,35.3644,35.3644,154.1
2020-12-28 15:15:00,39.6,39.6,39.6,39.6,0.0,35.3644,35.3644,35.3644,35.3644,0.0
2020-12-28 15:20:00,39.6,39.6,39.6,39.6,70.0,35.3644,35.3644,35.3644,35.3644,70.0
2020-12-28 15:25:00,39.6,39.7,39.6,39.7,5162.1,35.3644,35.4537,35.3644,35.4537,5162.1
2020-12-28 15:30:00,39.7,39.8,39.7,39.8,12770.1,35.4537,35.543,35.4537,35.543,12770.1
2020-12-28 15:35:00,39.8,39.8,39.7,39.7,150.0,35.543,35.543,35.4537,35.4537,150.0
2020-12-28 15:40:00,39.8,39.8,39.7,39.7,4277.9,35.543,35.543,35.4537,35.4537,4277.9
2020-12-28 15:45:00,39.7,39.7,39.6,39.7,3200.0,35.4537,35.4537,35.3644,35.4537,3200.0
2020-12-28 15:50:00,39.7,39.7,39.7,39.7,11410.0,35.4537,35.4537,35.4537,35.4537,11410.0
2020-12-28 15:55:00,39.7,39.7,39.7,39.7,6774.3,35.4537,35.4537,35.4537,35.4537,6774.3
2020-12-29 09:30:00,39.2,39.2,39.1,39.2,31980.4,35.0072,35.0072,34.9179,35.0072,31980.4
2020-12-29 09:35:00,39.2,39.3,39.2,39.3,7919.6,35.0072,35.0965,35.0072,35.0965,7919.6
2020-12-29 09:40:00,39.2,39.2,39.2,39.2,10.0,35.0072,35.0072,35.0072,35.0072,10.0
2020-12-29 09:45:00,39.2,39.2,39.2,39.2,60.0,35.0072,35.0072,35.0072,35.0072,60.0
2020-12-29 09:50:00,39.3,39.4,39.3,39.4,4215.8,35.0965,35.1858,35.0965,35.1858,4215.8
2020-12-29 09:55:00,39.4,39.7,39.4,39.6,8135.0,35.1858,35.4537,35.1858,35.3644,8135.0
2020-12-29 10:00:00,39.6,39.6,39.5,39.5,1910.0,35.3644,35.3644,35.2751,35.2751,1910.0
2020-12-29 10:05:00,39.6,39.6,39.6,39.6,3385.0,35.3644,35.3644,35.3644,35.3644,3385.0
2020-12-29 10:10:00,39.6,39.8,39.6,39.7,7694.2,35.3644,35.543,35.3644,35.4537,7694.2
2020-12-29 10:15:00,39.8,39.8,39.7,39.7,810.0,35.543,35.543,35.4537,35.4537,810.0
2020-12-29 10:20:00,39.7,39.7,39.6,39.6,1625.9,35.4537,35.4537,35.3644,35.3644,1625.9
2020-12-29 10:25:00,39.6,39.6,39.6,39.6,2280.0,35.3644,35.3644,35.3644,35.3644,2280.0
2020-12-29 10:30:00,39.6,39.6,39.6,39.6,0.0,35.3644,35.3644,35.3644,35.3644,0.0
2020-12-29 10:35:00,39.6,39.7,39.6,39.6,1492.3,35.3644,35.4537,35.3644,35.3644,1492.3
2020-12-29 10:40:00,39.6,39.6,39.5,39.5,1320.0,35.3644,35.3644,35.2751,35.2751,1320.0
2020-12-29 10:45:00,39.6,39.6,39.6,39.6,10.0,35.3644,35.3644,35.3644,35.3644,10.0
2020-12-29 10:50:00,39.6,39.6,39.6,39.6,1080.0,35.3644,35.3644,35.3644,35.3644,1080.0
2020-12-29 10:55:00,39.6,39.6,39.5,39.5,4390.0,35.3644,35.3644,35.2751,35.2751,4390.0
2020-12-29 11:00:00,39.6,39.6,39.6,39.6,428.2,35.3644,35.3644,35.3644,35.3644,428.2
2020-12-29 11:05:00,39.6,39.7,39.6,39.6,2496.7,35.3644,35.4537,35.3644,35.3644,2496.7
2020-12-29 11:10:00,39.7,39.7,39.7,39.7,1195.0,35.4537,35.4537,35.4537,35.4537,1195.0
2020-12-29 11:15:00,39.7,39.7,39.7,39.7,2859.7,35.4537,35.4537,35.4537,35.4537,2859.7
2020-12-29 11:20:00,39.7,39.7,39.6,39.6,1300.0,35.4537,35.4537,35.3644,35.3644,1300.0
2020-12-29 11:25:00,39.6,39.6,39.6,39.6,605.0,35.3644,35.3644,35.3644,35.3644,605.0
2020-12-29 11:30:00,39.6,39.6,39.6,39.6,5186.1,35.3644,35.3644,35.3644,35.3644,5186.1
2020-12-29 11:35:00,39.5,39.5,39.5,39.5,200.0,35.2751,35.2751,35.2751,35.2751,200.0
2020-12-29 11:40:00,39.5,39.5,39.5,39.5,0.0,35.2751,35.2751,35.2751,35.2751,0.0
2020-12-29 11:45:00,39.5,39.5,39.5,39.5,0.0,35.2751,35.2751,35.2751,35.2751,0.0
2020-12-29 11:50:00,39.5,39.6,39.5,39.6,2650.0,35.2751,35.3644,35.2751,35.3644,2650.0
2020-12-29 11:55:00,39.6,39.6,39.6,39.6,2515.5,35.3644,35.3644,35.3644,35.3644,2515.5
2020-12-29 12:00:00,39.6,39.6,39.6,39.6,50.0,35.3644,35.3644,35.3644,35.3644,50.0
2020-12-29 12:05:00,39.6,39.6,39.6,39.6,100.0,35.3644,35.3644,35.3644,35.3644,100.0
2020-12-29 12:10:00,39.6,39.7,39.6,39.7,5016.0,35.3644,35.4537,35.3644,35.4537,5016.0
2020-12-29 12:15:00,39.7,39.7,39.7,39.7,1690.0,35.4537,35.4537,35.4537,35.4537,1690.0
2020-12-29 12:20:00,39.7,39.8,39.7,39.8,2064.2,35.4537,35.543,35.4537,35.543,2064.2
2020-12-29 12:25:00,39.8,39.8,39.7,39.7,1060.0,35.543,35.543,35.4537,35.4537,1060.0
2020-12-29 12:30:00,39.8,39.8,39.8,39.8,3810.0,35.543,35.543,35.543,35.543,3810.0
2020-12-29 12:35:00,39.9,39.9,39.9,39.9,617.4,35.6323,35.6323,35.6323,35.6323,617.4
2020-12-29 12:40:00,39.9,39.9,39.9,39.9,90.0,35.6323,35.6323,35.6323,35.6323,90.0
2020-12-29 12:45:00,40.0,40.1,40.0,40.1,3964.1,35.7216,35.8109,35.7216,35.8109,3964.1
2020-12-29 12:50:00,40.1,40.1,40.1,40.1,3726.8,35.8109,35.8109,35.8109,35.8109,3726.8
2020-12-29 12:55:00,40.1,40.1,39.9,39.9,9150.0,35.8109,35.8109,35.6323,35.6323,9150.0
2020-12-29 13:00:00,39.9,40.0,39.9,40.0,2080.0,35.6323,35.7216,35.6323,35.7216,2080.0
2020-12-29 13:05:00,40.0,40.0,40.0,40.0,3979.8,35.7216,35.7216,35.7216,35.7216,3979.8
2020-12-29 13:10:00,40.0,40.0,39.9,39.9,1425.0,35.7216,35.7216,35.6323,35.6323,1425.0
2020-12-29 13:15:00,39.9,39.9,39.9,39.9,95.0,35.6323,35.6323,35.6323,35.6323,95.0
2020-12-29 13:20:00,39.9,39.9,39.9,39.9,0.0,35.6323,35.6323,35.6323,35.6323,0.0
2020-12-29 13:25:00,39.9,39.9,39.9,39.9,0.0,35.6323,35.6323,35.6323,35.6323,0.0
2020-12-29 13:30:00,39.9,39.9,39.9,39.9,0.0,35.6323,35.6323,35.6323,35.6323,0.0
2020-12-29 13:35:00,39.9,39.9,39.9,39.9,0.0,35.6323,35.6323,35.6323,35.6323,0.0
2020-12-29 13:40:00,39.9,39.9,39.9,39.9,897.4,35.6323,35.6323,35.6323,35.6323,897.4
2020-12-29 13:45:00,39.9,39.9,39.9,39.9,100.0,35.6323,35.6323,35.6323,35.6323,100.0
2020-12-29 13:50:00,39.9,39.9,39.9,39.9,4364.6,35.6323,35.6323,35.6323,35.6323,4364.6
2020-12-29 13:55:00,39.9,39.9,39.9,39.9,0.0,35.6323,35.6323,35.6323,35.6323,0.0
2020-12-29 14:00:00,39.9,40.0,39.9,39.9,1260.0,35.6323,35.7216,35.6323,35.6323,1260.0
2020-12-29 14:05:00,39.9,39.9,39.9,39.9,0.0,35.6323,35.6323,35.6323,35.6323,0.0
2020-12-29 14:10:00,40.0,40.1,40.0,40.1,2753.8,35.7216,35.8109,35.7216,35.8109,2753.8
2020-12-29 14:15:00,40.1,40.1,40.0,40.0,2340.0,35.8109,35.8109,35.7216,35.7216,2340.0
2020-12-29 14:20:00,40.1,40.1,40.0,40.0,312.5,35.8109,35.8109,35.7216,35.7216,312.5
2020-12-29 14:25:00,40.0,40.0,40.0,40.0,97.5,35.7216,35.7216,35.7216,35.7216,97.5
2020-12-29 14:30:00,40.1,40.1,40.1,40.1,750.0,35.8109,35.8109,35.8109,35.8109,750.0
2020-12-29 14:35:00,40.1,40.1,40.1,40.1,8130.0,35.8109,35.8109,35.8109,35.8109,8130.0
2020-12-29 14:40:00,40.1,40.1,40.1,40.1,320.0,35.8109,35.8109,35.8109,35.8109,320.0
2020-12-29 14:45:00,40.1,40.1,40.1,40.1,1370.0,35.8109,35.8109,35.8109,35.8109,1370.0
2020-12-29 14:50:00,40.1,40.1,40.0,40.0,5570.5,35.8109,35.8109,35.7216,35.7216,5570.5
2020-12-29 14:55:00,40.0,40.0,40.0,40.0,0.0,35.7216,35.7216,35.7216,35.7216,0.0
2020-12-29 15:00:00,40.0,40.0,40.0,40.0,0.0,35.7216,35.7216,35.7216,35.7216,0.0
2020-12-29 15:05:00,40.0,40.1,40.0,40.1,3881.4,35.7216,35.8109,35.7216,35.8109,3881.4
2020-12-29 15:10:00,40.0,40.0,39.9,39.9,2010.0,35.7216,35.7216,35.6323,35.6323,2010.0
2020-12-29 15:15:00,39.9,39.9,39.8,39.8,2752.4,35.6323,35.6323,35.543,35.543,2752.4
2020-12-29 15:20:00,39.8,39.8,39.8,39.8,40.0,35.543,35.543,35.543,35.543,40.0
2020-12-29 15:25:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-29 15:30:00,39.8,39.8,39.8,39.8,40.0,35.543,35.543,35.543,35.543,40.0
2020-12-29 15:35:00,39.9,39.9,39.8,39.8,440.0,35.6323,35.6323,35.543,35.543,440.0
2020-12-29 15:40:00,39.8,39.8,39.8,39.8,120.0,35.543,35.543,35.543,35.543,120.0
2020-12-29 15:45:00,39.8,39.9,39.8,39.9,2619.0,35.543,35.6323,35.543,35.6323,2619.0
2020-12-29 15:50:00,39.8,39.9,39.8,39.9,2797.6,35.543,35.6323,35.543,35.6323,2797.6
2020-12-29 15:55:00,40.0,40.1,39.9,40.0,12469.2,35.7216,35.8109,35.6323,35.7216,12469.2
2020-12-30 09:30:00,39.6,39.7,39.5,39.7,19781.0,35.3644,35.4537,35.2751,35.4537,19781.0
2020-12-30 09:35:00,39.6,39.6,39.6,39.6,613.7,35.3644,35.3644,35.3644,35.3644,613.7
2020-12-30 09:40:00,39.5,39.5,39.5,39.5,40.0,35.2751,35.2751,35.2751,35.2751,40.0
2020-12-30 09:45:00,39.5,39.5,39.5,39.5,710.0,35.2751,35.2751,35.2751,35.2751,710.0
2020-12-30 09:50:00,39.5,39.6,39.5,39.5,307.0,35.2751,35.3644,35.2751,35.2751,307.0
2020-12-30 09:55:00,39.5,39.6,39.5,39.5,2410.0,35.2751,35.3644,35.2751,35.2751,2410.0
2020-12-30 10:00:00,39.5,39.5,39.4,39.5,3724.1,35.2751,35.2751,35.1858,35.2751,3724.1
2020-12-30 10:05:00,39.5,39.5,39.5,39.5,1509.0,35.2751,35.2751,35.2751,35.2751,1509.0
2020-12-30 10:10:00,39.6,39.6,39.6,39.6,3000.5,35.3644,35.3644,35.3644,35.3644,3000.5
2020-12-30 10:15:00,39.6,39.6,39.6,39.6,1460.0,35.3644,35.3644,35.3644,35.3644,1460.0
2020-12-30 10:20:00,39.6,39.6,39.5,39.5,190.0,35.3644,35.3644,35.2751,35.2751,190.0
2020-12-30 10:25:00,39.5,39.5,39.5,39.5,930.0,35.2751,35.2751,35.2751,35.2751,930.0
2020-12-30 10:30:00,39.5,39.5,39.5,39.5,2022.1,35.2751,35.2751,35.2751,35.2751,2022.1
2020-12-30 10:35:00,39.5,39.6,39.5,39.6,5855.9,35.2751,35.3644,35.2751,35.3644,5855.9
2020-12-30 10:40:00,39.6,39.6,39.6,39.6,0.0,35.3644,35.3644,35.3644,35.3644,0.0
2020-12-30 10:45:00,39.6,39.6,39.6,39.6,1350.0,35.3644,35.3644,35.3644,35.3644,1350.0
2020-12-30 10:50:00,39.5,39.5,39.5,39.5,130.0,35.2751,35.2751,35.2751,35.2751,130.0
2020-12-30 10:55:00,39.5,39.5,39.5,39.5,0.0,35.2751,35.2751,35.2751,35.2751,0.0
2020-12-30 11:00:00,39.6,39.6,39.5,39.5,160.0,35.3644,35.3644,35.2751,35.2751,160.0
2020-12-30 11:05:00,39.5,39.5,39.5,39.5,330.0,35.2751,35.2751,35.2751,35.2751,330.0
2020-12-30 11:10:00,39.5,39.6,39.5,39.6,22.6,35.2751,35.3644,35.2751,35.3644,22.6
2020-12-30 11:15:00,39.6,39.6,39.5,39.5,1930.0,35.3644,35.3644,35.2751,35.2751,1930.0
2020-12-30 11:20:00,39.5,39.5,39.5,39.5,680.0,35.2751,35.2751,35.2751,35.2751,680.0
2020-12-30 11:25:00,39.5,39.6,39.5,39.6,477.0,35.2751,35.3644,35.2751,35.3644,477.0
2020-12-30 11:30:00,39.6,39.6,39.6,39.6,1009.9,35.3644,35.3644,35.3644,35.3644,1009.9
2020-12-30 11:35:00,39.6,39.6,39.6,39.6,72.6,35.3644,35.3644,35.3644,35.3644,72.6
2020-12-30 11:40:00,39.6,39.6,39.6,39.6,566.3,35.3644,35.3644,35.3644,35.3644,566.3
2020-12-30 11:45:00,39.6,39.7,39.6,39.6,420.3,35.3644,35.4537,35.3644,35.3644,420.3
2020-12-30 11:50:00,39.6,39.6,39.6,39.6,60.0,35.3644,35.3644,35.3644,35.3644,60.0
2020-12-30 11:55:00,39.6,39.6,39.6,39.6,0.0,35.3644,35.3644,35.3644,35.3644,0.0
2020-12-30 12:00:00,39.6,39.6,39.6,39.6,16174.2,35.3644,35.3644,35.3644,35.3644,16174.2
2020-12-30 12:05:00,39.6,39.6,39.6,39.6,40.0,35.3644,35.3644,35.3644,35.3644,40.0
2020-12-30 12:10:00,39.6,39.6,39.6,39.6,380.9,35.3644,35.3644,35.3644,35.3644,380.9
2020-12-30 12:15:00,39.6,39.6,39.6,39.6,0.0,35.3644,35.3644,35.3644,35.3644,0.0
2020-12-30 12:20:00,39.6,39.6,39.6,39.6,560.0,35.3644,35.3644,35.3644,35.3644,560.0
2020-12-30 12:25:00,39.6,39.6,39.6,39.6,637.4,35.3644,35.3644,35.3644,35.3644,637.4
2020-12-30 12:30:00,39.6,39.6,39.6,39.6,1460.0,35.3644,35.3644,35.3644,35.3644,1460.0
2020-12-30 12:35:00,39.6,39.6,39.6,39.6,158.1,35.3644,35.3644,35.3644,35.3644,158.1
2020-12-30 12:40:00,39.7,39.7,39.7,39.7,270.0,35.4537,35.4537,35.4537,35.4537,270.0
2020-12-30 12:45:00,39.6,39.7,39.6,39.7,772.6,35.3644,35.4537,35.3644,35.4537,772.6
2020-12-30 12:50:00,39.7,39.7,39.7,39.7,1934.5,35.4537,35.4537,35.4537,35.4537,1934.5
2020-12-30 12:55:00,39.7,39.7,39.7,39.7,1020.0,35.4537,35.4537,35.4537,35.4537,1020.0
2020-12-30 13:00:00,39.7,39.7,39.6,39.6,2252.8,35.4537,35.4537,35.3644,35.3644,2252.8
2020-12-30 13:05:00,39.6,39.6,39.6,39.6,230.0,35.3644,35.3644,35.3644,35.3644,230.0
2020-12-30 13:10:00,39.6,39.6,39.6,39.6,190.0,35.3644,35.3644,35.3644,35.3644,190.0
2020-12-30 13:15:00,39.6,39.6,39.6,39.6,3474.9,35.3644,35.3644,35.3644,35.3644,3474.9
2020-12-30 13:20:00,39.6,39.6,39.6,39.6,220.0,35.3644,35.3644,35.3644,35.3644,220.0
2020-12-30 13:25:00,39.6,39.6,39.6,39.6,150.0,35.3644,35.3644,35.3644,35.3644,150.0
2020-12-30 13:30:00,39.7,39.7,39.7,39.7,1700.0,35.4537,35.4537,35.4537,35.4537,1700.0
2020-12-30 13:35:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2020-12-30 13:40:00,39.7,39.7,39.7,39.7,2123.0,35.4537,35.4537,35.4537,35.4537,2123.0
2020-12-30 13:45:00,39.6,39.6,39.6,39.6,840.0,35.3644,35.3644,35.3644,35.3644,840.0
2020-12-30 13:50:00,39.6,39.6,39.6,39.6,240.0,35.3644,35.3644,35.3644,35.3644,240.0
2020-12-30 13:55:00,39.7,39.7,39.7,39.7,30.0,35.4537,35.4537,35.4537,35.4537,30.0
2020-12-30 14:00:00,39.7,39.7,39.7,39.7,2668.6,35.4537,35.4537,35.4537,35.4537,2668.6
2020-12-30 14:05:00,39.7,39.7,39.7,39.7,380.0,35.4537,35.4537,35.4537,35.4537,380.0
2020-12-30 14:10:00,39.8,39.8,39.8,39.8,25.1,35.543,35.543,35.543,35.543,25.1
2020-12-30 14:15:00,39.8,39.8,39.8,39.8,8129.8,35.543,35.543,35.543,35.543,8129.8
2020-12-30 14:20:00,39.8,39.8,39.8,39.8,7750.5,35.543,35.543,35.543,35.543,7750.5
2020-12-30 14:25:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-30 14:30:00,39.8,39.8,39.8,39.8,70.0,35.543,35.543,35.543,35.543,70.0
2020-12-30 14:35:00,39.8,39.8,39.8,39.8,2449.6,35.543,35.543,35.543,35.543,2449.6
2020-12-30 14:40:00,39.8,39.8,39.8,39.8,200.0,35.543,35.543,35.543,35.543,200.0
2020-12-30 14:45:00,39.8,39.8,39.8,39.8,5790.0,35.543,35.543,35.543,35.543,5790.0
2020-12-30 14:50:00,39.8,39.8,39.8,39.8,100.0,35.543,35.543,35.543,35.543,100.0
2020-12-30 14:55:00,39.8,39.8,39.8,39.8,560.0,35.543,35.543,35.543,35.543,560.0
2020-12-30 15:00:00,39.8,39.8,39.8,39.8,300.0,35.543,35.543,35.543,35.543,300.0
2020-12-30 15:05:00,39.8,39.8,39.8,39.8,1160.0,35.543,35.543,35.543,35.543,1160.0
2020-12-30 15:10:00,39.8,39.8,39.8,39.8,660.0,35.543,35.543,35.543,35.543,660.0
2020-12-30 15:15:00,39.8,39.9,39.8,39.9,1729.9,35.543,35.6323,35.543,35.6323,1729.9
2020-12-30 15:20:00,39.8,39.8,39.8,39.8,10.0,35.543,35.543,35.543,35.543,10.0
2020-12-30 15:25:00,39.8,39.8,39.8,39.8,260.0,35.543,35.543,35.543,35.543,260.0
2020-12-30 15:30:00,39.8,39.8,39.8,39.8,610.0,35.543,35.543,35.543,35.543,610.0
2020-12-30 15:35:00,39.8,39.8,39.8,39.8,2102.3,35.543,35.543,35.543,35.543,2102.3
2020-12-30 15:40:00,39.8,39.8,39.7,39.7,2707.8,35.543,35.543,35.4537,35.4537,2707.8
2020-12-30 15:45:00,39.8,39.8,39.7,39.7,2265.3,35.543,35.543,35.4537,35.4537,2265.3
2020-12-30 15:50:00,39.7,39.7,39.6,39.6,5351.1,35.4537,35.4537,35.3644,35.3644,5351.1
2020-12-30 15:55:00,39.7,39.8,39.7,39.7,9875.9,35.4537,35.543,35.4537,35.4537,9875.9
2020-12-31 09:30:00,39.8,39.9,39.8,39.9,6588.6,35.543,35.6323,35.543,35.6323,6588.6
2020-12-31 09:35:00,40.0,40.0,40.0,40.0,837.7,35.7216,35.7216,35.7216,35.7216,837.7
2020-12-31 09:40:00,40.0,40.0,40.0,40.0,0.0,35.7216,35.7216,35.7216,35.7216,0.0
2020-12-31 09:45:00,39.9,39.9,39.9,39.9,1426.0,35.6323,35.6323,35.6323,35.6323,1426.0
2020-12-31 09:50:00,39.9,39.9,39.9,39.9,1250.0,35.6323,35.6323,35.6323,35.6323,1250.0
2020-12-31 09:55:00,39.9,39.9,39.9,39.9,0.0,35.6323,35.6323,35.6323,35.6323,0.0
2020-12-31 10:00:00,39.9,39.9,39.7,39.7,7720.0,35.6323,35.6323,35.4537,35.4537,7720.0
2020-12-31 10:05:00,39.7,39.7,39.7,39.7,40.0,35.4537,35.4537,35.4537,35.4537,40.0
2020-12-31 10:10:00,39.8,39.8,39.8,39.8,2783.0,35.543,35.543,35.543,35.543,2783.0
2020-12-31 10:15:00,39.7,39.7,39.7,39.7,90.0,35.4537,35.4537,35.4537,35.4537,90.0
2020-12-31 10:20:00,39.7,39.8,39.7,39.7,14967.2,35.4537,35.543,35.4537,35.4537,14967.2
2020-12-31 10:25:00,39.7,39.7,39.7,39.7,1240.0,35.4537,35.4537,35.4537,35.4537,1240.0
2020-12-31 10:30:00,39.8,39.8,39.8,39.8,100.0,35.543,35.543,35.543,35.543,100.0
2020-12-31 10:35:00,39.8,39.8,39.8,39.8,2161.9,35.543,35.543,35.543,35.543,2161.9
2020-12-31 10:40:00,39.8,39.8,39.8,39.8,489.8,35.543,35.543,35.543,35.543,489.8
2020-12-31 10:45:00,39.8,39.8,39.8,39.8,2860.0,35.543,35.543,35.543,35.543,2860.0
2020-12-31 10:50:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-31 10:55:00,39.8,39.8,39.8,39.8,10.0,35.543,35.543,35.543,35.543,10.0
2020-12-31 11:00:00,39.8,39.8,39.8,39.8,3208.8,35.543,35.543,35.543,35.543,3208.8
2020-12-31 11:05:00,39.8,39.8,39.8,39.8,30.5,35.543,35.543,35.543,35.543,30.5
2020-12-31 11:10:00,39.8,39.9,39.8,39.9,3019.9,35.543,35.6323,35.543,35.6323,3019.9
2020-12-31 11:15:00,39.8,39.8,39.8,39.8,400.2,35.543,35.543,35.543,35.543,400.2
2020-12-31 11:20:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-31 11:25:00,39.8,39.8,39.8,39.8,16216.0,35.543,35.543,35.543,35.543,16216.0
2020-12-31 11:30:00,39.9,39.9,39.9,39.9,574.1,35.6323,35.6323,35.6323,35.6323,574.1
2020-12-31 11:35:00,39.9,39.9,39.9,39.9,20.0,35.6323,35.6323,35.6323,35.6323,20.0
2020-12-31 11:40:00,39.9,39.9,39.9,39.9,14117.2,35.6323,35.6323,35.6323,35.6323,14117.2
2020-12-31 11:45:00,39.9,39.9,39.9,39.9,117.5,35.6323,35.6323,35.6323,35.6323,117.5
2020-12-31 11:50:00,39.9,39.9,39.9,39.9,327.7,35.6323,35.6323,35.6323,35.6323,327.7
2020-12-31 11:55:00,39.9,40.0,39.9,40.0,910.0,35.6323,35.7216,35.6323,35.7216,910.0
2020-12-31 12:00:00,40.0,40.0,39.9,39.9,519.9,35.7216,35.7216,35.6323,35.6323,519.9
2020-12-31 12:05:00,39.9,39.9,39.9,39.9,4815.0,35.6323,35.6323,35.6323,35.6323,4815.0
2020-12-31 12:10:00,39.9,39.9,39.9,39.9,500.0,35.6323,35.6323,35.6323,35.6323,500.0
2020-12-31 12:15:00,39.9,39.9,39.9,39.9,365.1,35.6323,35.6323,35.6323,35.6323,365.1
2020-12-31 12:20:00,39.9,39.9,39.9,39.9,0.0,35.6323,35.6323,35.6323,35.6323,0.0
2020-12-31 12:25:00,39.9,39.9,39.8,39.8,1102.5,35.6323,35.6323,35.543,35.543,1102.5
2020-12-31 12:30:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-31 12:35:00,39.8,39.8,39.8,39.8,400.0,35.543,35.543,35.543,35.543,400.0
2020-12-31 12:40:00,39.8,39.8,39.8,39.8,162.0,35.543,35.543,35.543,35.543,162.0
2020-12-31 12:45:00,39.8,39.8,39.8,39.8,2500.4,35.543,35.543,35.543,35.543,2500.4
2020-12-31 12:50:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-31 12:55:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-31 13:00:00,39.8,39.8,39.8,39.8,1070.0,35.543,35.543,35.543,35.543,1070.0
2020-12-31 13:05:00,39.8,39.8,39.8,39.8,0.0,35.543,35.543,35.543,35.543,0.0
2020-12-31 13:10:00,39.8,39.8,39.8,39.8,5720.0,35.543,35.543,35.543,35.543,5720.0
2020-12-31 13:15:00,39.8,39.8,39.8,39.8,5136.0,35.543,35.543,35.543,35.543,5136.0
2020-12-31 13:20:00,39.8,39.8,39.8,39.8,5684.7,35.543,35.543,35.543,35.543,5684.7
2020-12-31 13:25:00,39.8,39.8,39.8,39.8,432.4,35.543,35.543,35.543,35.543,432.4
2020-12-31 13:30:00,39.8,39.8,39.8,39.8,20.0,35.543,35.543,35.543,35.543,20.0
2020-12-31 13:35:00,39.8,39.8,39.8,39.8,5260.0,35.543,35.543,35.543,35.543,5260.0
2020-12-31 13:40:00,39.8,39.9,39.8,39.9,1522.4,35.543,35.6323,35.543,35.6323,1522.4
2020-12-31 13:45:00,39.9,39.9,39.9,39.9,100.0,35.6323,35.6323,35.6323,35.6323,100.0
2020-12-31 13:50:00,39.9,39.9,39.9,39.9,0.0,35.6323,35.6323,35.6323,35.6323,0.0
2020-12-31 13:55:00,39.8,39.8,39.8,39.8,81.5,35.543,35.543,35.543,35.543,81.5
2020-12-31 14:00:00,39.9,39.9,39.9,39.9,1050.0,35.6323,35.6323,35.6323,35.6323,1050.0
2020-12-31 14:05:00,39.9,39.9,39.9,39.9,4106.2,35.6323,35.6323,35.6323,35.6323,4106.2
2020-12-31 14:10:00,39.8,39.8,39.8,39.8,870.0,35.543,35.543,35.543,35.543,870.0
2020-12-31 14:15:00,39.7,39.7,39.6,39.6,12491.4,35.4537,35.4537,35.3644,35.3644,12491.4
2020-12-31 14:20:00,39.6,39.6,39.6,39.6,0.0,35.3644,35.3644,35.3644,35.3644,0.0
2020-12-31 14:25:00,39.6,39.6,39.6,39.6,40.0,35.3644,35.3644,35.3644,35.3644,40.0
2020-12-31 14:30:00,39.6,39.6,39.5,39.5,3260.0,35.3644,35.3644,35.2751,35.2751,3260.0
2020-12-31 14:35:00,39.5,39.5,39.5,39.5,760.0,35.2751,35.2751,35.2751,35.2751,760.0
2020-12-31 14:40:00,39.5,39.5,39.4,39.4,1928.9,35.2751,35.2751,35.1858,35.1858,1928.9
2020-12-31 14:45:00,39.5,39.5,39.5,39.5,10.0,35.2751,35.2751,35.2751,35.2751,10.0
2020-12-31 14:50:00,39.5,39.5,39.5,39.5,1040.0,35.2751,35.2751,35.2751,35.2751,1040.0
2020-12-31 14:55:00,39.5,39.5,39.5,39.5,0.0,35.2751,35.2751,35.2751,35.2751,0.0
2020-12-31 15:00:00,39.5,39.5,39.5,39.5,7560.0,35.2751,35.2751,35.2751,35.2751,7560.0
2020-12-31 15:05:00,39.4,39.4,39.4,39.4,2373.4,35.1858,35.1858,35.1858,35.1858,2373.4
2020-12-31 15:10:00,39.4,39.4,39.3,39.3,835.0,35.1858,35.1858,35.0965,35.0965,835.0
2020-12-31 15:15:00,39.3,39.3,39.3,39.3,2090.7,35.0965,35.0965,35.0965,35.0965,2090.7
2020-12-31 15:20:00,39.3,39.3,39.3,39.3,30.0,35.0965,35.0965,35.0965,35.0965,30.0
2020-12-31 15:25:00,39.3,39.3,39.3,39.3,2367.5,35.0965,35.0965,35.0965,35.0965,2367.5
2020-12-31 15:30:00,39.3,39.3,39.3,39.3,538.0,35.0965,35.0965,35.0965,35.0965,538.0
2020-12-31 15:35:00,39.3,39.3,39.2,39.3,7224.1,35.0965,35.0965,35.0072,35.0965,7224.1
2020-12-31 15:40:00,39.4,39.4,39.3,39.3,600.0,35.1858,35.1858,35.0965,35.0965,600.0
2020-12-31 15:45:00,39.3,39.3,39.2,39.2,16647.4,35.0965,35.0965,35.0072,35.0072,16647.4
2020-12-31 15:50:00,39.2,39.2,39.1,39.1,11671.7,35.0072,35.0072,34.9179,34.9179,11671.7
2020-12-31 15:55:00,39.1,39.1,38.9,39.1,44678.2,34.9179,34.9179,34.7393,34.9179,44678.2
2021-01-04 09:30:00,38.8,38.9,38.7,38.9,18249.3,34.6499,34.7393,34.5606,34.7393,18249.3
2021-01-04 09:35:00,39.0,39.1,39.0,39.1,1686.4,34.8286,34.9179,34.8286,34.9179,1686.4
2021-01-04 09:40:00,39.2,39.2,39.1,39.1,4735.0,35.0072,35.0072,34.9179,34.9179,4735.0
2021-01-04 09:45:00,39.1,39.1,39.0,39.0,4495.0,34.9179,34.9179,34.8286,34.8286,4495.0
2021-01-04 09:50:00,39.1,39.4,39.1,39.3,6000.0,34.9179,35.1858,34.9179,35.0965,6000.0
2021-01-04 09:55:00,39.2,39.3,39.2,39.2,3214.4,35.0072,35.0965,35.0072,35.0072,3214.4
2021-01-04 10:00:00,39.3,39.4,39.2,39.4,6757.1,35.0965,35.1858,35.0072,35.1858,6757.1
2021-01-04 10:05:00,39.4,39.5,39.4,39.5,920.1,35.1858,35.2751,35.1858,35.2751,920.1
2021-01-04 10:10:00,39.4,39.5,39.4,39.5,2371.4,35.1858,35.2751,35.1858,35.2751,2371.4
2021-01-04 10:15:00,39.5,39.7,39.5,39.6,4621.5,35.2751,35.4537,35.2751,35.3644,4621.5
2021-01-04 10:20:00,39.6,39.6,39.5,39.6,1650.0,35.3644,35.3644,35.2751,35.3644,1650.0
2021-01-04 10:25:00,39.6,39.7,39.6,39.6,1984.7,35.3644,35.4537,35.3644,35.3644,1984.7
2021-01-04 10:30:00,39.6,39.7,39.6,39.7,10062.9,35.3644,35.4537,35.3644,35.4537,10062.9
2021-01-04 10:35:00,39.8,39.8,39.8,39.8,2093.7,35.543,35.543,35.543,35.543,2093.7
2021-01-04 10:40:00,39.8,39.8,39.7,39.7,4987.1,35.543,35.543,35.4537,35.4537,4987.1
2021-01-04 10:45:00,39.8,40.0,39.8,40.0,7072.5,35.543,35.7216,35.543,35.7216,7072.5
2021-01-04 10:50:00,40.0,40.3,40.0,40.3,2773.2,35.7216,35.9895,35.7216,35.9895,2773.2
2021-01-04 10:55:00,40.3,40.4,40.3,40.4,19066.8,35.9895,36.0788,35.9895,36.0788,19066.8
2021-01-04 11:00:00,40.3,40.8,40.3,40.7,9747.1,35.9895,36.436,35.9895,36.3467,9747.1
2021-01-04 11:05:00,40.8,41.0,40.8,40.9,6139.9,36.436,36.6146,36.436,36.5253,6139.9
2021-01-04 11:10:00,41.0,41.0,40.7,40.7,2723.4,36.6146,36.6146,36.3467,36.3467,2723.4
2021-01-04 11:15:00,40.7,40.7,40.6,40.6,4278.5,36.3467,36.3467,36.2574,36.2574,4278.5
2021-01-04 11:20:00,40.6,40.7,40.6,40.7,3506.3,36.2574,36.3467,36.2574,36.3467,3506.3
2021-01-04 11:25:00,40.8,40.8,40.7,40.7,2956.1,36.436,36.436,36.3467,36.3467,2956.1
2021-01-04 11:30:00,40.7,40.9,40.7,40.8,3814.9,36.3467,36.5253,36.3467,36.436,3814.9
2021-01-04 11:35:00,40.8,40.9,40.8,40.9,3950.3,36.436,36.5253,36.436,36.5253,3950.3
2021-01-04 11:40:00,40.9,41.0,40.9,41.0,1338.3,36.5253,36.6146,36.5253,36.6146,1338.3
2021-01-04 11:45:00,41.0,41.0,41.0,41.0,100.0,36.6146,36.6146,36.6146,36.6146,100.0
2021-01-04 11:50:00,41.0,41.2,40.9,41.2,9112.8,36.6146,36.7932,36.5253,36.7932,9112.8
2021-01-04 11:55:00,41.3,41.4,41.3,41.4,27175.1,36.8825,36.9719,36.8825,36.9719,27175.1
2021-01-04 12:00:00,41.3,41.4,41.3,41.4,6558.9,36.8825,36.9719,36.8825,36.9719,6558.9
2021-01-04 12:05:00,41.4,41.6,41.4,41.6,12326.9,36.9719,37.1505,36.9719,37.1505,12326.9
2021-01-04 12:10:00,41.6,41.9,41.6,41.8,12411.3,37.1505,37.4184,37.1505,37.3291,12411.3
2021-01-04 12:15:00,41.9,42.0,41.6,41.6,3054.5,37.4184,37.5077,37.1505,37.1505,3054.5
2021-01-04 12:20:00,41.7,41.7,41.5,41.5,7477.5,37.2398,37.2398,37.0612,37.0612,7477.5
2021-01-04 12:25:00,41.5,41.5,41.5,41.5,1370.0,37.0612,37.0612,37.0612,37.0612,1370.0
2021-01-04 12:30:00,41.5,41.7,41.5,41.6,41410.6,37.0612,37.2398,37.0612,37.1505,41410.6
2021-01-04 12:35:00,41.6,41.8,41.6,41.8,2175.8,37.1505,37.3291,37.1505,37.3291,2175.8
2021-01-04 12:40:00,41.8,41.9,41.8,41.8,3810.0,37.3291,37.4184,37.3291,37.3291,3810.0
2021-01-04 12:45:00,41.9,41.9,41.9,41.9,1170.0,37.4184,37.4184,37.4184,37.4184,1170.0
2021-01-04 12:50:00,41.9,42.0,41.6,41.6,8147.0,37.4184,37.5077,37.1505,37.1505,8147.0
2021-01-04 12:55:00,41.6,41.6,41.6,41.6,1690.0,37.1505,37.1505,37.1505,37.1505,1690.0
2021-01-04 13:00:00,41.6,41.6,41.6,41.6,450.0,37.1505,37.1505,37.1505,37.1505,450.0
2021-01-04 13:05:00,41.6,41.6,41.4,41.4,890.0,37.1505,37.1505,36.9719,36.9719,890.0
2021-01-04 13:10:00,41.4,41.4,41.3,41.3,13810.0,36.9719,36.9719,36.8825,36.8825,13810.0
2021-01-04 13:15:00,41.3,41.3,41.2,41.2,3386.5,36.8825,36.8825,36.7932,36.7932,3386.5
2021-01-04 13:20:00,41.2,41.2,41.0,41.0,21474.0,36.7932,36.7932,36.6146,36.6146,21474.0
2021-01-04 13:25:00,41.0,41.1,41.0,41.1,1664.7,36.6146,36.7039,36.6146,36.7039,1664.7
2021-01-04 13:30:00,41.1,41.1,41.1,41.1,657.3,36.7039,36.7039,36.7039,36.7039,657.3
2021-01-04 13:35:00,41.1,41.1,41.1,41.1,2863.3,36.7039,36.7039,36.7039,36.7039,2863.3
2021-01-04 13:40:00,41.1,41.1,41.0,41.1,3171.4,36.7039,36.7039,36.6146,36.7039,3171.4
2021-01-04 13:45:00,41.1,41.1,41.0,41.0,1120.0,36.7039,36.7039,36.6146,36.6146,1120.0
2021-01-04 13:50:00,41.0,41.0,40.8,40.9,5744.2,36.6146,36.6146,36.436,36.5253,5744.2
2021-01-04 13:55:00,40.9,40.9,40.9,40.9,2270.0,36.5253,36.5253,36.5253,36.5253,2270.0
2021-01-04 14:00:00,40.9,40.9,40.9,40.9,2460.0,36.5253,36.5253,36.5253,36.5253,2460.0
2021-01-04 14:05:00,40.9,41.1,40.9,41.1,3253.5,36.5253,36.7039,36.5253,36.7039,3253.5
2021-01-04 14:10:00,41.2,41.3,41.1,41.1,3784.3,36.7932,36.8825,36.7039,36.7039,3784.3
2021-01-04 14:15:00,41.1,41.1,41.1,41.1,1140.0,36.7039,36.7039,36.7039,36.7039,1140.0
2021-01-04 14:20:00,41.1,41.1,41.1,41.1,2614.0,36.7039,36.7039,36.7039,36.7039,2614.0
2021-01-04 14:25:00,41.1,41.1,41.1,41.1,1670.0,36.7039,36.7039,36.7039,36.7039,1670.0
2021-01-04 14:30:00,41.1,41.3,41.1,41.3,3640.0,36.7039,36.8825,36.7039,36.8825,3640.0
2021-01-04 14:35:00,41.3,41.3,41.2,41.2,2433.0,36.8825,36.8825,36.7932,36.7932,2433.0
2021-01-04 14:40:00,41.2,41.2,41.2,41.2,308.3,36.7932,36.7932,36.7932,36.7932,308.3
2021-01-04 14:45:00,41.3,41.3,41.3,41.3,200.0,36.8825,36.8825,36.8825,36.8825,200.0
2021-01-04 14:50:00,41.4,41.4,41.4,41.4,1406.2,36.9719,36.9719,36.9719,36.9719,1406.2
2021-01-04 14:55:00,41.4,41.4,41.1,41.1,2850.9,36.9719,36.9719,36.7039,36.7039,2850.9
2021-01-04 15:00:00,41.0,41.3,41.0,41.3,3203.4,36.6146,36.8825,36.6146,36.8825,3203.4
2021-01-04 15:05:00,41.2,41.3,41.1,41.1,1673.5,36.7932,36.8825,36.7039,36.7039,1673.5
2021-01-04 15:10:00,41.1,41.1,41.1,41.1,2937.1,36.7039,36.7039,36.7039,36.7039,2937.1
2021-01-04 15:15:00,41.1,41.1,41.1,41.1,367.0,36.7039,36.7039,36.7039,36.7039,367.0
2021-01-04 15:20:00,41.1,41.2,41.1,41.1,525.0,36.7039,36.7932,36.7039,36.7039,525.0
2021-01-04 15:25:00,41.1,41.1,41.1,41.1,1530.0,36.7039,36.7039,36.7039,36.7039,1530.0
2021-01-04 15:30:00,41.1,41.3,41.0,41.0,12194.8,36.7039,36.8825,36.6146,36.6146,12194.8
2021-01-04 15:35:00,41.0,41.0,40.9,40.9,1577.2,36.6146,36.6146,36.5253,36.5253,1577.2
2021-01-04 15:40:00,40.9,40.9,40.7,40.8,4472.9,36.5253,36.5253,36.3467,36.436,4472.9
2021-01-04 15:45:00,40.7,40.8,40.6,40.6,5716.8,36.3467,36.436,36.2574,36.2574,5716.8
2021-01-04 15:50:00,40.6,40.7,40.6,40.7,9987.7,36.2574,36.3467,36.2574,36.3467,9987.7
2021-01-04 15:55:00,40.7,40.9,40.7,40.7,9629.8,36.3467,36.5253,36.3467,36.3467,9629.8
2021-01-05 09:30:00,41.1,41.1,40.7,40.7,32714.9,36.7039,36.7039,36.3467,36.3467,32714.9
2021-01-05 09:35:00,40.6,40.6,40.3,40.3,6346.6,36.2574,36.2574,35.9895,35.9895,6346.6
2021-01-05 09:40:00,40.3,40.3,40.1,40.2,12859.9,35.9895,35.9895,35.8109,35.9002,12859.9
2021-01-05 09:45:00,40.3,40.4,40.3,40.3,6875.3,35.9895,36.0788,35.9895,35.9895,6875.3
2021-01-05 09:50:00,40.2,40.3,40.2,40.3,964.3,35.9002,35.9895,35.9002,35.9895,964.3
2021-01-05 09:55:00,40.3,40.3,40.3,40.3,370.0,35.9895,35.9895,35.9895,35.9895,370.0
2021-01-05 10:00:00,40.3,40.3,40.1,40.1,8774.0,35.9895,35.9895,35.8109,35.8109,8774.0
2021-01-05 10:05:00,40.1,40.3,40.1,40.3,3630.0,35.8109,35.9895,35.8109,35.9895,3630.0
2021-01-05 10:10:00,40.2,40.2,40.2,40.2,20.0,35.9002,35.9002,35.9002,35.9002,20.0
2021-01-05 10:15:00,40.2,40.5,40.2,40.5,3063.3,35.9002,36.1681,35.9002,36.1681,3063.3
2021-01-05 10:20:00,40.5,40.5,40.5,40.5,2572.0,36.1681,36.1681,36.1681,36.1681,2572.0
2021-01-05 10:25:00,40.5,40.5,40.5,40.5,2660.0,36.1681,36.1681,36.1681,36.1681,2660.0
2021-01-05 10:30:00,40.5,40.6,40.5,40.5,2433.6,36.1681,36.2574,36.1681,36.1681,2433.6
2021-01-05 10:35:00,40.5,40.7,40.5,40.7,946.8,36.1681,36.3467,36.1681,36.3467,946.8
2021-01-05 10:40:00,40.7,40.9,40.7,40.9,4143.5,36.3467,36.5253,36.3467,36.5253,4143.5
2021-01-05 10:45:00,40.9,40.9,40.7,40.7,3080.1,36.5253,36.5253,36.3467,36.3467,3080.1
2021-01-05 10:50:00,40.6,40.6,40.5,40.5,6157.5,36.2574,36.2574,36.1681,36.1681,6157.5
2021-01-05 10:55:00,40.5,40.7,40.5,40.7,3685.0,36.1681,36.3467,36.1681,36.3467,3685.0
2021-01-05 11:00:00,40.7,40.7,40.6,40.6,1020.0,36.3467,36.3467,36.2574,36.2574,1020.0
2021-01-05 11:05:00,40.6,40.7,40.6,40.7,4720.0,36.2574,36.3467,36.2574,36.3467,4720.0
2021-01-05 11:10:00,40.8,40.8,40.8,40.8,796.1,36.436,36.436,36.436,36.436,796.1
2021-01-05 11:15:00,40.8,40.9,40.8,40.9,2784.5,36.436,36.5253,36.436,36.5253,2784.5
2021-01-05 11:20:00,40.8,40.8,40.7,40.7,1430.0,36.436,36.436,36.3467,36.3467,1430.0
2021-01-05 11:25:00,40.7,40.7,40.6,40.6,1938.6,36.3467,36.3467,36.2574,36.2574,1938.6
2021-01-05 11:30:00,40.5,40.5,40.4,40.4,820.0,36.1681,36.1681,36.0788,36.0788,820.0
2021-01-05 11:35:00,40.4,40.4,40.4,40.4,50.0,36.0788,36.0788,36.0788,36.0788,50.0
2021-01-05 11:40:00,40.4,40.4,40.3,40.3,3647.5,36.0788,36.0788,35.9895,35.9895,3647.5
2021-01-05 11:45:00,40.3,40.5,40.3,40.4,750.0,35.9895,36.1681,35.9895,36.0788,750.0
2021-01-05 11:50:00,40.4,40.4,40.3,40.3,960.0,36.0788,36.0788,35.9895,35.9895,960.0
2021-01-05 11:55:00,40.4,40.4,40.4,40.4,640.0,36.0788,36.0788,36.0788,36.0788,640.0
2021-01-05 12:00:00,40.4,40.4,40.4,40.4,447.2,36.0788,36.0788,36.0788,36.0788,447.2
2021-01-05 12:05:00,40.3,40.3,40.3,40.3,4194.3,35.9895,35.9895,35.9895,35.9895,4194.3
2021-01-05 12:10:00,40.3,40.3,40.3,40.3,1460.0,35.9895,35.9895,35.9895,35.9895,1460.0
2021-01-05 12:15:00,40.3,40.5,40.3,40.4,3100.0,35.9895,36.1681,35.9895,36.0788,3100.0
2021-01-05 12:20:00,40.4,40.4,40.4,40.4,0.0,36.0788,36.0788,36.0788,36.0788,0.0
2021-01-05 12:25:00,40.4,40.4,40.4,40.4,24.8,36.0788,36.0788,36.0788,36.0788,24.8
2021-01-05 12:30:00,40.4,40.4,40.3,40.3,1160.0,36.0788,36.0788,35.9895,35.9895,1160.0
2021-01-05 12:35:00,40.3,40.3,40.3,40.3,1656.9,35.9895,35.9895,35.9895,35.9895,1656.9
2021-01-05 12:40:00,40.3,40.3,40.3,40.3,2210.0,35.9895,35.9895,35.9895,35.9895,2210.0
2021-01-05 12:45:00,40.4,40.4,40.4,40.4,10.0,36.0788,36.0788,36.0788,36.0788,10.0
2021-01-05 12:50:00,40.3,40.3,40.3,40.3,610.0,35.9895,35.9895,35.9895,35.9895,610.0
2021-01-05 12:55:00,40.3,40.3,40.2,40.2,778.9,35.9895,35.9895,35.9002,35.9002,778.9
2021-01-05 13:00:00,40.2,40.2,40.1,40.2,1665.1,35.9002,35.9002,35.8109,35.9002,1665.1
2021-01-05 13:05:00,40.2,40.2,40.2,40.2,3243.2,35.9002,35.9002,35.9002,35.9002,3243.2
2021-01-05 13:10:00,40.2,40.2,40.2,40.2,1525.3,35.9002,35.9002,35.9002,35.9002,1525.3
2021-01-05 13:15:00,40.2,40.2,40.2,40.2,1820.9,35.9002,35.9002,35.9002,35.9002,1820.9
2021-01-05 13:20:00,40.2,40.2,40.2,40.2,3400.9,35.9002,35.9002,35.9002,35.9002,3400.9
2021-01-05 13:25:00,40.2,40.2,40.2,40.2,2636.9,35.9002,35.9002,35.9002,35.9002,2636.9
2021-01-05 13:30:00,40.2,40.2,40.2,40.2,0.0,35.9002,35.9002,35.9002,35.9002,0.0
2021-01-05 13:35:00,40.2,40.2,40.2,40.2,661.2,35.9002,35.9002,35.9002,35.9002,661.2
2021-01-05 13:40:00,40.2,40.2,40.2,40.2,245.0,35.9002,35.9002,35.9002,35.9002,245.0
2021-01-05 13:45:00,40.1,40.1,40.1,40.1,208.6,35.8109,35.8109,35.8109,35.8109,208.6
2021-01-05 13:50:00,40.1,40.1,40.1,40.1,0.0,35.8109,35.8109,35.8109,35.8109,0.0
2021-01-05 13:55:00,40.1,40.1,40.1,40.1,455.6,35.8109,35.8109,35.8109,35.8109,455.6
2021-01-05 14:00:00,40.1,40.1,39.8,39.8,5928.8,35.8109,35.8109,35.543,35.543,5928.8
2021-01-05 14:05:00,39.8,39.8,39.6,39.6,6744.4,35.543,35.543,35.3644,35.3644,6744.4
2021-01-05 14:10:00,39.7,39.7,39.6,39.7,2377.5,35.4537,35.4537,35.3644,35.4537,2377.5
2021-01-05 14:15:00,39.6,39.7,39.6,39.7,3760.0,35.3644,35.4537,35.3644,35.4537,3760.0
2021-01-05 14:20:00,39.7,39.7,39.7,39.7,953.5,35.4537,35.4537,35.4537,35.4537,953.5
2021-01-05 14:25:00,39.6,39.6,39.6,39.6,965.2,35.3644,35.3644,35.3644,35.3644,965.2
2021-01-05 14:30:00,39.6,39.6,39.6,39.6,13335.0,35.3644,35.3644,35.3644,35.3644,13335.0
2021-01-05 14:35:00,39.6,39.7,39.6,39.7,570.0,35.3644,35.4537,35.3644,35.4537,570.0
2021-01-05 14:40:00,39.7,39.7,39.7,39.7,0.0,35.4537,35.4537,35.4537,35.4537,0.0
2021-01-05 14:45:00,39.7,39.7,39.7,39.7,610.0,35.4537,35.4537,35.4537,35.4537,610.0
2021-01-05 14:50:00,39.7,39.8,39.7,39.8,4260.0,35.4537,35.543,35.4537,35.543,4260.0
2021-01-05 14:55:00,39.8,39.9,39.8,39.8,2310.0,35.543,35.6323,35.543,35.543,2310.0
2021-01-05 15:00:00,39.8,39.8,39.7,39.7,3415.8,35.543,35.543,35.4537,35.4537,3415.8
2021-01-05 15:05:00,39.7,39.7,39.7,39.7,3060.0,35.4537,35.4537,35.4537,35.4537,3060.0
2021-01-05 15:10:00,39.7,39.7,39.7,39.7,4808.9,35.4537,35.4537,35.4537,35.4537,4808.9
2021-01-05 15:15:00,39.8,39.8,39.8,39.8,2490.0,35.543,35.543,35.543,35.543,2490.0
2021-01-05 15:20:00,39.8,40.0,39.8,39.9,3863.1,35.543,35.7216,35.543,35.6323,3863.1
2021-01-05 15:25:00,39.9,40.0,39.9,40.0,12127.9,35.6323,35.7216,35.6323,35.7216,12127.9
2021-01-05 15:30:00,40.0,40.1,40.0,40.0,4275.8,35.7216,35.8109,35.7216,35.7216,4275.8
2021-01-05 15:35:00,40.0,40.1,39.9,40.0,3294.3,35.7216,35.8109,35.6323,35.7216,3294.3
2021-01-05 15:40:00,40.1,40.1,39.8,39.8,4640.0,35.8109,35.8109,35.543,35.543,4640.0
2021-01-05 15:45:00,39.8,39.9,39.7,39.7,13153.3,35.543,35.6323,35.4537,35.4537,13153.3
2021-01-05 15:50:00,39.7,39.9,39.7,39.8,5016.5,35.4537,35.6323,35.4537,35.543,5016.5
2021-01-05 15:55:00,39.8,39.9,39.8,39.9,11283.2,35.543,35.6323,35.543,35.6323,11283.2
2021-01-06 09:30:00,40.6,40.6,40.4,40.5,59887.7,36.2574,36.2574,36.0788,36.1681,59887.7
2021-01-06 09:35:00,40.5,40.5,40.1,40.1,6725.0,36.1681,36.1681,35.8109,35.8109,6725.0
2021-01-06 09:40:00,40.2,40.2,40.0,40.0,7001.7,35.9002,35.9002,35.7216,35.7216,7001.7
2021-01-06 09:45:00,40.0,40.0,39.7,39.7,1980.0,35.7216,35.7216,35.4537,35.4537,1980.0
2021-01-06 09:50:00,39.7,39.7,39.6,39.6,2705.0,35.4537,35.4537,35.3644,35.3644,2705.0
2021-01-06 09:55:00,39.6,39.6,39.6,39.6,1514.5,35.3644,35.3644,35.3644,35.3644,1514.5
2021-01-06 10:00:00,39.6,39.7,39.6,39.6,5790.8,35.3644,35.4537,35.3644,35.3644,5790.8
2021-01-06 10:05:00,39.6,39.6,39.5,39.5,3000.0,35.3644,35.3644,35.2751,35.2751,3000.0
2021-01-06 10:10:00,39.4,39.4,39.3,39.3,1259.6,35.1858,35.1858,35.0965,35.0965,1259.6
2021-01-06 10:15:00,39.3,39.3,39.2,39.2,718.1,35.0965,35.0965,35.0072,35.0072,718.1
2021-01-06 10:20:00,39.2,39.3,39.2,39.2,752.3,35.0072,35.0965,35.0072,35.0072,752.3
2021-01-06 10:25:00,39.2,39.2,39.0,39.1,10319.2,35.0072,35.0072,34.8286,34.9179,10319.2
2021-01-06 10:30:00,39.1,39.1,38.9,38.9,3106.9,34.9179,34.9179,34.7393,34.7393,3106.9
2021-01-06 10:35:00,39.0,39.0,38.9,38.9,4770.7,34.8286,34.8286,34.7393,34.7393,4770.7
2021-01-06 10:40:00,38.9,38.9,38.8,38.8,6903.8,34.7393,34.7393,34.6499,34.6499,6903.8
2021-01-06 10:45:00,38.8,38.8,38.8,38.8,20.0,34.6499,34.6499,34.6499,34.6499,20.0
2021-01-06 10:50:00,38.7,38.7,38.6,38.6,6182.1,34.5606,34.5606,34.4713,34.4713,6182.1
2021-01-06 10:55:00,38.7,38.7,38.7,38.7,6120.0,34.5606,34.5606,34.5606,34.5606,6120.0
2021-01-06 11:00:00,38.7,38.7,38.7,38.7,4434.9,34.5606,34.5606,34.5606,34.5606,4434.9
2021-01-06 11:05:00,38.7,38.7,38.6,38.6,6482.6,34.5606,34.5606,34.4713,34.4713,6482.6
2021-01-06 11:10:00,38.6,38.6,38.6,38.6,1424.7,34.4713,34.4713,34.4713,34.4713,1424.7
2021-01-06 11:15:00,38.5,38.5,38.4,38.4,9214.6,34.382,34.382,34.2927,34.2927,9214.6
2021-01-06 11:20:00,38.4,38.5,38.4,38.5,4331.0,34.2927,34.382,34.2927,34.382,4331.0
2021-01-06 11:25:00,38.4,38.5,38.4,38.5,130.0,34.2927,34.382,34.2927,34.382,130.0
2021-01-06 11:30:00,38.5,38.5,38.5,38.5,50.0,34.382,34.382,34.382,34.382,50.0
2021-01-06 11:35:00,38.5,38.7,38.5,38.7,2804.4,34.382,34.5606,34.382,34.5606,2804.4
2021-01-06 11:40:00,38.7,38.7,38.7,38.7,1271.7,34.5606,34.5606,34.5606,34.5606,1271.7
2021-01-06 11:45:00,38.6,38.6,38.6,38.6,2294.2,34.4713,34.4713,34.4713,34.4713,2294.2
2021-01-06 11:50:00,38.6,38.6,38.6,38.6,0.0,34.4713,34.4713,34.4713,34.4713,0.0
2021-01-06 11:55:00,38.6,38.6,38.6,38.6,62.0,34.4713,34.4713,34.4713,34.4713,62.0
2021-01-06 12:00:00,38.6,38.6,38.6,38.6,1380.0,34.4713,34.4713,34.4713,34.4713,1380.0
2021-01-06 12:05:00,38.5,38.6,38.5,38.6,11844.9,34.382,34.4713,34.382,34.4713,11844.9
2021-01-06 12:10:00,38.5,38.5,38.5,38.5,527.3,34.382,34.382,34.382,34.382,527.3
2021-01-06 12:15:00,38.5,38.5,38.5,38.5,1340.6,34.382,34.382,34.382,34.382,1340.6
2021-01-06 12:20:00,38.5,38.6,38.5,38.6,6140.2,34.382,34.4713,34.382,34.4713,6140.2
2021-01-06 12:25:00,38.6,38.6,38.5,38.5,2042.1,34.4713,34.4713,34.382,34.382,2042.1
2021-01-06 12:30:00,38.5,38.5,38.5,38.5,55.0,34.382,34.382,34.382,34.382,55.0
2021-01-06 12:35:00,38.4,38.4,38.4,38.4,7761.3,34.2927,34.2927,34.2927,34.2927,7761.3
2021-01-06 12:40:00,38.5,38.5,38.4,38.4,2373.0,34.382,34.382,34.2927,34.2927,2373.0
2021-01-06 12:45:00,38.4,38.5,38.4,38.4,1980.0,34.2927,34.382,34.2927,34.2927,1980.0
2021-01-06 12:50:00,38.4,38.4,38.3,38.3,4095.5,34.2927,34.2927,34.2034,34.2034,4095.5
2021-01-06 12:55:00,38.3,38.3,38.3,38.3,1110.0,34.2034,34.2034,34.2034,34.2034,1110.0
2021-01-06 13:00:00,38.2,38.3,38.2,38.3,1363.5,34.1141,34.2034,34.1141,34.2034,1363.5
2021-01-06 13:05:00,38.3,38.3,38.3,38.3,18105.8,34.2034,34.2034,34.2034,34.2034,18105.8
2021-01-06 13:10:00,38.3,38.3,38.2,38.3,2420.2,34.2034,34.2034,34.1141,34.2034,2420.2
2021-01-06 13:15:00,38.2,38.3,38.2,38.2,11855.4,34.1141,34.2034,34.1141,34.1141,11855.4
2021-01-06 13:20:00,38.3,38.4,38.3,38.4,7756.4,34.2034,34.2927,34.2034,34.2927,7756.4
2021-01-06 13:25:00,38.4,38.4,38.3,38.4,2695.0,34.2927,34.2927,34.2034,34.2927,2695.0
2021-01-06 13:30:00,38.4,38.4,38.4,38.4,50.0,34.2927,34.2927,34.2927,34.2927,50.0
2021-01-06 13:35:00,38.4,38.4,38.4,38.4,0.0,34.2927,34.2927,34.2927,34.2927,0.0
2021-01-06 13:40:00,38.3,38.3,38.1,38.2,3830.6,34.2034,34.2034,34.0248,34.1141,3830.6
2021-01-06 13:45:00,38.1,38.2,38.1,38.2,53.3,34.0248,34.1141,34.0248,34.1141,53.3
2021-01-06 13:50:00,38.2,38.2,38.2,38.2,5764.4,34.1141,34.1141,34.1141,34.1141,5764.4
2021-01-06 13:55:00,38.3,38.3,38.3,38.3,914.7,34.2034,34.2034,34.2034,34.2034,914.7
2021-01-06 14:00:00,38.2,38.2,38.2,38.2,1268.5,34.1141,34.1141,34.1141,34.1141,1268.5
2021-01-06 14:05:00,38.2,38.2,38.1,38.2,700.0,34.1141,34.1141,34.0248,34.1141,700.0
2021-01-06 14:10:00,38.2,38.2,38.2,38.2,0.0,34.1141,34.1141,34.1141,34.1141,0.0
2021-01-06 14:15:00,38.2,38.6,38.2,38.6,13162.4,34.1141,34.4713,34.1141,34.4713,13162.4
2021-01-06 14:20:00,38.5,38.6,38.5,38.6,945.0,34.382,34.4713,34.382,34.4713,945.0
2021-01-06 14:25:00,38.7,38.9,38.7,38.8,5818.4,34.5606,34.7393,34.5606,34.6499,5818.4
2021-01-06 14:30:00,38.9,38.9,38.6,38.6,3656.0,34.7393,34.7393,34.4713,34.4713,3656.0
2021-01-06 14:35:00,38.7,39.0,38.7,38.9,11765.0,34.5606,34.8286,34.5606,34.7393,11765.0
2021-01-06 14:40:00,39.0,39.0,38.7,38.8,6871.8,34.8286,34.8286,34.5606,34.6499,6871.8
2021-01-06 14:45:00,38.8,39.3,38.8,39.3,7048.0,34.6499,35.0965,34.6499,35.0965,7048.0
2021-01-06 14:50:00,39.2,39.3,39.1,39.1,13364.0,35.0072,35.0965,34.9179,34.9179,13364.0
2021-01-06 14:55:00,39.1,39.1,38.9,38.9,2823.0,34.9179,34.9179,34.7393,34.7393,2823.0
2021-01-06 15:00:00,38.9,39.2,38.9,39.2,3363.7,34.7393,35.0072,34.7393,35.0072,3363.7
2021-01-06 15:05:00,39.2,39.2,39.0,39.0,7185.0,35.0072,35.0072,34.8286,34.8286,7185.0
2021-01-06 15:10:00,39.0,39.0,38.7,38.8,4644.5,34.8286,34.8286,34.5606,34.6499,4644.5
2021-01-06 15:15:00,38.8,38.9,38.8,38.9,1130.0,34.6499,34.7393,34.6499,34.7393,1130.0
2021-01-06 15:20:00,38.9,39.2,38.9,39.2,4190.0,34.7393,35.0072,34.7393,35.0072,4190.0
2021-01-06 15:25:00,39.3,39.3,38.9,39.0,6008.9,35.0965,35.0965,34.7393,34.8286,6008.9
2021-01-06 15:30:00,38.9,39.2,38.9,39.0,2917.3,34.7393,35.0072,34.7393,34.8286,2917.3
2021-01-06 15:35:00,39.0,39.2,39.0,39.2,6092.7,34.8286,35.0072,34.8286,35.0072,6092.7
2021-01-06 15:40:00,39.3,39.3,39.0,39.0,3870.2,35.0965,35.0965,34.8286,34.8286,3870.2
2021-01-06 15:45:00,39.0,39.3,39.0,39.1,13833.5,34.8286,35.0965,34.8286,34.9179,13833.5
2021-01-06 15:50:00,39.1,39.4,39.1,39.1,12604.4,34.9179,35.1858,34.9179,34.9179,12604.4
2021-01-06 15:55:00,39.1,39.3,39.1,39.2,13563.5,34.9179,35.0965,34.9179,35.0072,13563.5
2021-01-07 09:30:00,38.3,38.5,38.2,38.3,26564.8,34.2034,34.382,34.1141,34.2034,26564.8
2021-01-07 09:35:00,38.3,38.3,38.1,38.2,6857.5,34.2034,34.2034,34.0248,34.1141,6857.5
2021-01-07 09:40:00,38.2,38.3,38.2,38.2,4119.9,34.1141,34.2034,34.1141,34.1141,4119.9
2021-01-07 09:45:00,38.2,38.2,38.1,38.1,14623.0,34.1141,34.1141,34.0248,34.0248,14623.0
2021-01-07 09:50:00,38.1,38.2,38.1,38.2,4420.9,34.0248,34.1141,34.0248,34.1141,4420.9
2021-01-07 09:55:00,38.1,38.1,37.8,37.8,11777.3,34.0248,34.0248,33.7569,33.7569,11777.3
2021-01-07 10:00:00,37.8,37.8,37.6,37.6,10647.2,33.7569,33.7569,33.5783,33.5783,10647.2
2021-01-07 10:05:00,37.6,37.7,37.6,37.7,11690.0,33.5783,33.6676,33.5783,33.6676,11690.0
2021-01-07 10:10:00,37.6,37.7,37.6,37.7,2840.9,33.5783,33.6676,33.5783,33.6676,2840.9
2021-01-07 10:15:00,37.6,37.6,37.6,37.6,5561.0,33.5783,33.5783,33.5783,33.5783,5561.0
2021-01-07 10:20:00,37.5,37.5,37.4,37.4,8360.2,33.489,33.489,33.3997,33.3997,8360.2
2021-01-07 10:25:00,37.5,37.5,37.4,37.5,1862.5,33.489,33.489,33.3997,33.489,1862.5
2021-01-07 10:30:00,37.4,37.4,37.4,37.4,2575.0,33.3997,33.3997,33.3997,33.3997,2575.0
2021-01-07 10:35:00,37.4,37.5,37.4,37.5,2009.6,33.3997,33.489,33.3997,33.489,2009.6
2021-01-07 10:40:00,37.5,37.5,37.4,37.5,3240.0,33.489,33.489,33.3997,33.489,3240.0
2021-01-07 10:45:00,37.4,37.4,37.3,37.3,8984.1,33.3997,33.3997,33.3104,33.3104,8984.1
2021-01-07 10:50:00,37.4,37.4,37.4,37.4,2277.7,33.3997,33.3997,33.3997,33.3997,2277.7
2021-01-07 10:55:00,37.4,37.4,37.4,37.4,10.0,33.3997,33.3997,33.3997,33.3997,10.0
2021-01-07 11:00:00,37.3,37.3,37.2,37.3,3944.6,33.3104,33.3104,33.2211,33.3104,3944.6
2021-01-07 11:05:00,37.3,37.4,37.3,37.4,180.0,33.3104,33.3997,33.3104,33.3997,180.0
2021-01-07 11:10:00,37.4,37.5,37.4,37.5,1839.1,33.3997,33.489,33.3997,33.489,1839.1
2021-01-07 11:15:00,37.5,37.6,37.5,37.6,3707.0,33.489,33.5783,33.489,33.5783,3707.0
2021-01-07 11:20:00,37.5,37.5,37.4,37.4,3266.1,33.489,33.489,33.3997,33.3997,3266.1
2021-01-07 11:25:00,37.4,37.4,37.4,37.4,550.0,33.3997,33.3997,33.3997,33.3997,550.0
2021-01-07 11:30:00,37.4,37.4,37.4,37.4,60.0,33.3997,33.3997,33.3997,33.3997,60.0
2021-01-07 11:35:00,37.5,37.5,37.5,37.5,4415.8,33.489,33.489,33.489,33.489,4415.8
2021-01-07 11:40:00,37.4,37.4,37.4,37.4,1280.0,33.3997,33.3997,33.3997,33.3997,1280.0
2021-01-07 11:45:00,37.4,37.4,37.4,37.4,0.0,33.3997,33.3997,33.3997,33.3997,0.0
2021-01-07 11:50:00,37.4,37.5,37.4,37.5,1326.4,33.3997,33.489,33.3997,33.489,1326.4
2021-01-07 11:55:00,37.6,37.6,37.6,37.6,1310.0,33.5783,33.5783,33.5783,33.5783,1310.0
2021-01-07 12:00:00,37.5,37.5,37.5,37.5,466.0,33.489,33.489,33.489,33.489,466.0
2021-01-07 12:05:00,37.6,37.6,37.6,37.6,84.0,33.5783,33.5783,33.5783,33.5783,84.0
2021-01-07 12:10:00,37.6,37.6,37.6,37.6,1474.0,33.5783,33.5783,33.5783,33.5783,1474.0
2021-01-07 12:15:00,37.6,37.7,37.6,37.7,17100.0,33.5783,33.6676,33.5783,33.6676,17100.0
2021-01-07 12:20:00,37.7,37.7,37.7,37.7,2220.0,33.6676,33.6676,33.6676,33.6676,2220.0
2021-01-07 12:25:00,37.7,37.7,37.7,37.7,1127.2,33.6676,33.6676,33.6676,33.6676,1127.2
2021-01-07 12:30:00,37.7,37.7,37.6,37.6,878.8,33.6676,33.6676,33.5783,33.5783,878.8
2021-01-07 12:35:00,37.6,37.6,37.6,37.6,169.4,33.5783,33.5783,33.5783,33.5783,169.4
2021-01-07 12:40:00,37.6,37.6,37.6,37.6,50.0,33.5783,33.5783,33.5783,33.5783,50.0
2021-01-07 12:45:00,37.6,37.6,37.6,37.6,0.0,33.5783,33.5783,33.5783,33.5783,0.0
2021-01-07 12:50:00,37.6,37.6,37.5,37.5,3312.9,33.5783,33.5783,33.489,33.489,3312.9
2021-01-07 12:55:00,37.5,37.5,37.5,37.5,1180.0,33.489,33.489,33.489,33.489,1180.0
2021-01-07 13:00:00,37.5,37.5,37.5,37.5,1822.0,33.489,33.489,33.489,33.489,1822.0
2021-01-07 13:05:00,37.5,37.6,37.5,37.6,1000.0,33.489,33.5783,33.489,33.5783,1000.0
2021-01-07 13:10:00,37.6,37.6,37.6,37.6,175.0,33.5783,33.5783,33.5783,33.5783,175.0
2021-01-07 13:15:00,37.6,37.6,37.6,37.6,966.5,33.5783,33.5783,33.5783,33.5783,966.5
2021-01-07 13:20:00,37.6,37.6,37.6,37.6,100.0,33.5783,33.5783,33.5783,33.5783,100.0
2021-01-07 13:25:00,37.6,37.7,37.6,37.7,1031.4,33.5783,33.6676,33.5783,33.6676,1031.4
2021-01-07 13:30:00,37.6,37.6,37.6,37.6,3555.0,33.5783,33.5783,33.5783,33.5783,3555.0
2021-01-07 13:35:00,37.6,37.6,37.6,37.6,0.0,33.5783,33.5783,33.5783,33.5783,0.0
2021-01-07 13:40:00,37.6,37.6,37.6,37.6,760.0,33.5783,33.5783,33.5783,33.5783,760.0
2021-01-07 13:45:00,37.5,37.6,37.5,37.6,597.2,33.489,33.5783,33.489,33.5783,597.2
2021-01-07 13:50:00,37.6,37.6,37.6,37.6,70.0,33.5783,33.5783,33.5783,33.5783,70.0
2021-01-07 13:55:00,37.6,37.6,37.5,37.5,216.0,33.5783,33.5783,33.489,33.489,216.0
2021-01-07 14:00:00,37.5,37.5,37.5,37.5,2920.0,33.489,33.489,33.489,33.489,2920.0
2021-01-07 14:05:00,37.5,37.5,37.5,37.5,0.0,33.489,33.489,33.489,33.489,0.0
2021-01-07 14:10:00,37.5,37.5,37.5,37.5,2192.8,33.489,33.489,33.489,33.489,2192.8
2021-01-07 14:15:00,37.5,37.5,37.5,37.5,1844.9,33.489,33.489,33.489,33.489,1844.9
2021-01-07 14:20:00,37.5,37.5,37.5,37.5,1320.0,33.489,33.489,33.489,33.489,1320.0
2021-01-07 14:25:00,37.5,37.6,37.5,37.6,1001.0,33.489,33.5783,33.489,33.5783,1001.0
2021-01-07 14:30:00,37.6,37.6,37.6,37.6,10.0,33.5783,33.5783,33.5783,33.5783,10.0
2021-01-07 14:35:00,37.5,37.5,37.5,37.5,1928.7,33.489,33.489,33.489,33.489,1928.7
2021-01-07 14:40:00,37.5,37.5,37.4,37.4,1624.0,33.489,33.489,33.3997,33.3997,1624.0
2021-01-07 14:45:00,37.4,37.4,37.4,37.4,0.0,33.3997,33.3997,33.3997,33.3997,0.0
2021-01-07 14:50:00,37.5,37.5,37.5,37.5,2480.0,33.489,33.489,33.489,33.489,2480.0
2021-01-07 14:55:00,37.5,37.5,37.4,37.4,2318.4,33.489,33.489,33.3997,33.3997,2318.4
2021-01-07 15:00:00,37.4,37.4,37.3,37.3,2344.8,33.3997,33.3997,33.3104,33.3104,2344.8
2021-01-07 15:05:00,37.3,37.3,37.3,37.3,620.0,33.3104,33.3104,33.3104,33.3104,620.0
2021-01-07 15:10:00,37.3,37.5,37.3,37.5,7557.1,33.3104,33.489,33.3104,33.489,7557.1
2021-01-07 15:15:00,37.4,37.4,37.4,37.4,820.0,33.3997,33.3997,33.3997,33.3997,820.0
2021-01-07 15:20:00,37.4,37.4,37.3,37.3,2169.1,33.3997,33.3997,33.3104,33.3104,2169.1
2021-01-07 15:25:00,37.3,37.3,37.3,37.3,1520.0,33.3104,33.3104,33.3104,33.3104,1520.0
2021-01-07 15:30:00,37.4,37.4,37.3,37.3,90.0,33.3997,33.3997,33.3104,33.3104,90.0
2021-01-07 15:35:00,37.3,37.3,37.3,37.3,5820.1,33.3104,33.3104,33.3104,33.3104,5820.1
2021-01-07 15:40:00,37.3,37.3,37.3,37.3,5503.5,33.3104,33.3104,33.3104,33.3104,5503.5
2021-01-07 15:45:00,37.3,37.3,37.2,37.2,3098.0,33.3104,33.3104,33.2211,33.2211,3098.0
2021-01-07 15:50:00,37.3,37.3,37.2,37.2,5250.0,33.3104,33.3104,33.2211,33.2211,5250.0
2021-01-07 15:55:00,37.2,37.4,37.2,37.4,9353.6,33.2211,33.3997,33.2211,33.3997,9353.6
2021-01-08 09:30:00,37.0,37.0,36.9,37.0,42981.8,33.0425,33.0425,32.9532,33.0425,42981.8
2021-01-08 09:35:00,36.9,37.0,36.9,37.0,1896.9,32.9532,33.0425,32.9532,33.0425,1896.9
2021-01-08 09:40:00,37.0,37.0,36.8,36.8,7533.5,33.0425,33.0425,32.8639,32.8639,7533.5
2021-01-08 09:45:00,36.9,37.1,36.9,37.1,6267.4,32.9532,33.1318,32.9532,33.1318,6267.4
2021-01-08 09:50:00,37.0,37.0,37.0,37.0,1460.0,33.0425,33.0425,33.0425,33.0425,1460.0
2021-01-08 09:55:00,37.1,37.1,37.0,37.0,1386.0,33.1318,33.1318,33.0425,33.0425,1386.0
2021-01-08 10:00:00,37.0,37.0,36.9,36.9,2177.6,33.0425,33.0425,32.9532,32.9532,2177.6
2021-01-08 10:05:00,36.9,36.9,36.9,36.9,590.0,32.9532,32.9532,32.9532,32.9532,590.0
2021-01-08 10:10:00,37.0,37.0,36.9,36.9,1398.9,33.0425,33.0425,32.9532,32.9532,1398.9
2021-01-08 10:15:00,36.9,36.9,36.9,36.9,120.0,32.9532,32.9532,32.9532,32.9532,120.0
2021-01-08 10:20:00,36.9,37.2,36.9,37.2,6780.2,32.9532,33.2211,32.9532,33.2211,6780.2
2021-01-08 10:25:00,37.2,37.4,37.2,37.4,1290.0,33.2211,33.3997,33.2211,33.3997,1290.0
2021-01-08 10:30:00,37.5,37.5,37.3,37.4,9413.7,33.489,33.489,33.3104,33.3997,9413.7
2021-01-08 10:35:00,37.4,37.4,37.2,37.3,9195.9,33.3997,33.3997,33.2211,33.3104,9195.9
2021-01-08 10:40:00,37.3,37.3,37.1,37.1,4440.4,33.3104,33.3104,33.1318,33.1318,4440.4
2021-01-08 10:45:00,37.1,37.1,37.0,37.0,869.8,33.1318,33.1318,33.0425,33.0425,869.8
2021-01-08 10:50:00,37.0,37.0,37.0,37.0,0.0,33.0425,33.0425,33.0425,33.0425,0.0
2021-01-08 10:55:00,37.0,37.0,36.9,37.0,5144.3,33.0425,33.0425,32.9532,33.0425,5144.3
2021-01-08 11:00:00,37.0,37.0,37.0,37.0,2064.6,33.0425,33.0425,33.0425,33.0425,2064.6
2021-01-08 11:05:00,37.0,37.0,37.0,37.0,1340.0,33.0425,33.0425,33.0425,33.0425,1340.0
2021-01-08 11:10:00,37.1,37.1,37.1,37.1,530.1,33.1318,33.1318,33.1318,33.1318,530.1
2021-01-08 11:15:00,37.2,37.3,37.2,37.2,2334.0,33.2211,33.3104,33.2211,33.2211,2334.0
2021-01-08 11:20:00,37.2,37.2,37.2,37.2,1945.1,33.2211,33.2211,33.2211,33.2211,1945.1
2021-01-08 11:25:00,37.2,37.2,37.2,37.2,99.3,33.2211,33.2211,33.2211,33.2211,99.3
2021-01-08 11:30:00,37.2,37.2,37.2,37.2,77.0,33.2211,33.2211,33.2211,33.2211,77.0
2021-01-08 11:35:00,37.2,37.3,37.2,37.2,2670.0,33.2211,33.3104,33.2211,33.2211,2670.0
2021-01-08 11:40:00,37.3,37.3,37.3,37.3,80.0,33.3104,33.3104,33.3104,33.3104,80.0
2021-01-08 11:45:00,37.2,37.2,37.2,37.2,1005.7,33.2211,33.2211,33.2211,33.2211,1005.7
2021-01-08 11:50:00,37.3,37.3,37.3,37.3,1240.0,33.3104,33.3104,33.3104,33.3104,1240.0
2021-01-08 11:55:00,37.2,37.2,37.2,37.2,1330.0,33.2211,33.2211,33.2211,33.2211,1330.0
2021-01-08 12:00:00,37.1,37.3,37.1,37.3,3130.0,33.1318,33.3104,33.1318,33.3104,3130.0
2021-01-08 12:05:00,37.2,37.2,37.2,37.2,910.0,33.2211,33.2211,33.2211,33.2211,910.0
2021-01-08 12:10:00,37.1,37.1,37.1,37.1,675.2,33.1318,33.1318,33.1318,33.1318,675.2
2021-01-08 12:15:00,37.0,37.0,37.0,37.0,375.0,33.0425,33.0425,33.0425,33.0425,375.0
2021-01-08 12:20:00,37.0,37.0,37.0,37.0,70.0,33.0425,33.0425,33.0425,33.0425,70.0
2021-01-08 12:25:00,37.1,37.1,37.1,37.1,40.0,33.1318,33.1318,33.1318,33.1318,40.0
2021-01-08 12:30:00,37.1,37.1,37.1,37.1,0.0,33.1318,33.1318,33.1318,33.1318,0.0
2021-01-08 12:35:00,37.0,37.0,37.0,37.0,370.0,33.0425,33.0425,33.0425,33.0425,370.0
2021-01-08 12:40:00,37.1,37.1,37.1,37.1,310.1,33.1318,33.1318,33.1318,33.1318,310.1
2021-01-08 12:45:00,37.1,37.3,37.1,37.3,2880.0,33.1318,33.3104,33.1318,33.3104,2880.0
2021-01-08 12:50:00,37.2,37.2,37.2,37.2,230.1,33.2211,33.2211,33.2211,33.2211,230.1
2021-01-08 12:55:00,37.2,37.2,37.2,37.2,40.0,33.2211,33.2211,33.2211,33.2211,40.0
2021-01-08 13:00:00,37.3,37.3,37.3,37.3,1702.9,33.3104,33.3104,33.3104,33.3104,1702.9
2021-01-08 13:05:00,37.3,37.3,37.3,37.3,660.0,33.3104,33.3104,33.3104,33.3104,660.0
2021-01-08 13:10:00,37.2,37.3,37.2,37.3,1220.0,33.2211,33.3104,33.2211,33.3104,1220.0
2021-01-08 13:15:00,37.4,37.5,37.4,37.5,6632.8,33.3997,33.489,33.3997,33.489,6632.8
2021-01-08 13:20:00,37.6,37.8,37.6,37.7,4893.4,33.5783,33.7569,33.5783,33.6676,4893.4
2021-01-08 13:25:00,37.7,37.7,37.6,37.6,1073.2,33.6676,33.6676,33.5783,33.5783,1073.2
2021-01-08 13:30:00,37.6,37.8,37.6,37.8,6815.3,33.5783,33.7569,33.5783,33.7569,6815.3
2021-01-08 13:35:00,37.7,38.0,37.7,37.8,9520.0,33.6676,33.9355,33.6676,33.7569,9520.0
2021-01-08 13:40:00,37.8,38.0,37.8,37.9,12765.3,33.7569,33.9355,33.7569,33.8462,12765.3
2021-01-08 13:45:00,37.8,37.9,37.8,37.8,1944.0,33.7569,33.8462,33.7569,33.7569,1944.0
2021-01-08 13:50:00,37.8,37.8,37.7,37.7,667.1,33.7569,33.7569,33.6676,33.6676,667.1
2021-01-08 13:55:00,37.7,37.8,37.7,37.8,609.9,33.6676,33.7569,33.6676,33.7569,609.9
2021-01-08 14:00:00,37.7,37.7,37.6,37.6,2284.9,33.6676,33.6676,33.5783,33.5783,2284.9
2021-01-08 14:05:00,37.5,37.5,37.5,37.5,1460.0,33.489,33.489,33.489,33.489,1460.0
2021-01-08 14:10:00,37.4,37.5,37.4,37.5,1868.0,33.3997,33.489,33.3997,33.489,1868.0
2021-01-08 14:15:00,37.5,37.5,37.4,37.4,200.0,33.489,33.489,33.3997,33.3997,200.0
2021-01-08 14:20:00,37.5,37.5,37.5,37.5,708.5,33.489,33.489,33.489,33.489,708.5
2021-01-08 14:25:00,37.4,37.4,37.3,37.3,3896.0,33.3997,33.3997,33.3104,33.3104,3896.0
2021-01-08 14:30:00,37.3,37.3,37.3,37.3,20.0,33.3104,33.3104,33.3104,33.3104,20.0
2021-01-08 14:35:00,37.3,37.3,37.3,37.3,500.0,33.3104,33.3104,33.3104,33.3104,500.0
2021-01-08 14:40:00,37.4,37.5,37.4,37.5,310.0,33.3997,33.489,33.3997,33.489,310.0
2021-01-08 14:45:00,37.5,37.5,37.4,37.4,948.6,33.489,33.489,33.3997,33.3997,948.6
2021-01-08 14:50:00,37.3,37.3,37.2,37.2,2230.0,33.3104,33.3104,33.2211,33.2211,2230.0
2021-01-08 14:55:00,37.2,37.2,37.2,37.2,170.0,33.2211,33.2211,33.2211,33.2211,170.0
2021-01-08 15:00:00,37.1,37.1,37.1,37.1,1639.8,33.1318,33.1318,33.1318,33.1318,1639.8
2021-01-08 15:05:00,37.1,37.1,37.1,37.1,0.0,33.1318,33.1318,33.1318,33.1318,0.0
2021-01-08 15:10:00,37.0,37.0,37.0,37.0,7589.9,33.0425,33.0425,33.0425,33.0425,7589.9
2021-01-08 15:15:00,37.0,37.1,37.0,37.0,3565.2,33.0425,33.1318,33.0425,33.0425,3565.2
2021-01-08 15:20:00,37.1,37.1,37.1,37.1,1052.5,33.1318,33.1318,33.1318,33.1318,1052.5
2021-01-08 15:25:00,37.1,37.1,37.0,37.0,1431.8,33.1318,33.1318,33.0425,33.0425,1431.8
2021-01-08 15:30:00,37.0,37.0,37.0,37.0,3611.0,33.0425,33.0425,33.0425,33.0425,3611.0
2021-01-08 15:35:00,36.9,37.0,36.9,36.9,1493.2,32.9532,33.0425,32.9532,32.9532,1493.2
2021-01-08 15:40:00,36.9,36.9,36.9,36.9,20.0,32.9532,32.9532,32.9532,32.9532,20.0
2021-01-08 15:45:00,36.9,36.9,36.8,36.8,6204.1,32.9532,32.9532,32.8639,32.8639,6204.1
2021-01-08 15:50:00,36.8,36.8,36.8,36.8,9939.4,32.8639,32.8639,32.8639,32.8639,9939.4
2021-01-08 15:55:00,36.8,36.8,36.7,36.8,11128.6,32.8639,32.8639,32.7746,32.8639,11128.6
2021-01-11 09:30:00,37.8,37.83,37.49,37.67,146441.0,33.7569,33.7837,33.4801,33.6408,146441.0
2021-01-11 09:35:00,37.68,37.84,37.59,37.65,163883.0,33.6497,33.7926,33.5694,33.623,163883.0
2021-01-11 09:40:00,37.66,37.77,37.57,37.64,150409.0,33.6319,33.7301,33.5515,33.614,150409.0
2021-01-11 09:45:00,37.64,37.78,37.58,37.74,176665.0,33.614,33.739,33.5604,33.7033,176665.0
2021-01-11 09:50:00,37.77,37.82,37.59,37.59,136562.0,33.7301,33.7748,33.5694,33.5694,136562.0
2021-01-11 09:55:00,37.6,37.6,37.39,37.44,137091.0,33.5783,33.5783,33.3908,33.4354,137091.0
2021-01-11 10:00:00,37.45,37.48,37.39,37.44,138131.0,33.4443,33.4711,33.3908,33.4354,138131.0
2021-01-11 10:05:00,37.43,37.45,37.36,37.38,126495.0,33.4265,33.4443,33.364,33.3818,126495.0
2021-01-11 10:10:00,37.37,37.47,37.37,37.45,77066.0,33.3729,33.4622,33.3729,33.4443,77066.0
2021-01-11 10:15:00,37.46,37.5,37.37,37.43,72328.0,33.4533,33.489,33.3729,33.4265,72328.0
2021-01-11 10:20:00,37.42,37.49,37.38,37.42,26866.0,33.4176,33.4801,33.3818,33.4176,26866.0
2021-01-11 10:25:00,37.42,37.42,37.23,37.28,29984.0,33.4176,33.4176,33.2479,33.2925,29984.0
2021-01-11 10:30:00,37.27,37.3,37.2,37.22,24406.0,33.2836,33.3104,33.2211,33.2389,24406.0
2021-01-11 10:35:00,37.22,37.26,37.22,37.26,8398.0,33.2389,33.2747,33.2389,33.2747,8398.0
2021-01-11 10:40:00,37.24,37.32,37.23,37.31,13000.0,33.2568,33.3283,33.2479,33.3193,13000.0
2021-01-11 10:45:00,37.3,37.44,37.3,37.43,6432.0,33.3104,33.4354,33.3104,33.4265,6432.0
2021-01-11 10:50:00,37.45,37.45,37.35,37.4,3200.0,33.4443,33.4443,33.355,33.3997,3200.0
2021-01-11 10:55:00,37.39,37.39,37.3,37.31,4500.0,33.3908,33.3908,33.3104,33.3193,4500.0
2021-01-11 11:00:00,37.31,37.39,37.31,37.38,6238.0,33.3193,33.3908,33.3193,33.3818,6238.0
2021-01-11 11:05:00,37.37,37.39,37.34,37.38,3799.0,33.3729,33.3908,33.3461,33.3818,3799.0
2021-01-11 11:10:00,37.41,37.57,37.4,37.5,14981.0,33.4086,33.5515,33.3997,33.489,14981.0
2021-01-11 11:15:00,37.49,37.49,37.38,37.38,4875.0,33.4801,33.4801,33.3818,33.3818,4875.0
2021-01-11 11:20:00,37.38,37.38,37.2,37.21,7930.0,33.3818,33.3818,33.2211,33.23,7930.0
2021-01-11 11:25:00,37.21,37.24,37.21,37.21,6200.0,33.23,33.2568,33.23,33.23,6200.0
2021-01-11 11:30:00,37.2,37.27,37.2,37.24,6699.0,33.2211,33.2836,33.2211,33.2568,6699.0
2021-01-11 11:35:00,37.26,37.28,37.2,37.2,2601.0,33.2747,33.2925,33.2211,33.2211,2601.0
2021-01-11 11:40:00,37.22,37.26,37.22,37.24,4000.0,33.2389,33.2747,33.2389,33.2568,4000.0
2021-01-11 11:45:00,37.23,37.3,37.23,37.25,6185.0,33.2479,33.3104,33.2479,33.2657,6185.0
2021-01-11 11:50:00,37.25,37.27,37.23,37.27,3800.0,33.2657,33.2836,33.2479,33.2836,3800.0
2021-01-11 11:55:00,37.26,37.26,37.21,37.24,5400.0,33.2747,33.2747,33.23,33.2568,5400.0
2021-01-11 12:00:00,37.22,37.24,37.15,37.19,3000.0,33.2389,33.2568,33.1764,33.2122,3000.0
2021-01-11 12:05:00,37.19,37.25,37.19,37.23,3200.0,33.2122,33.2657,33.2122,33.2479,3200.0
2021-01-11 12:10:00,37.22,37.25,37.19,37.24,3550.0,33.2389,33.2657,33.2122,33.2568,3550.0
2021-01-11 12:15:00,37.18,37.25,37.18,37.24,8108.0,33.2032,33.2657,33.2032,33.2568,8108.0
2021-01-11 12:20:00,37.23,37.23,37.21,37.21,3102.0,33.2479,33.2479,33.23,33.23,3102.0
2021-01-11 12:25:00,37.22,37.23,37.22,37.22,5100.0,33.2389,33.2479,33.2389,33.2389,5100.0
2021-01-11 12:30:00,37.21,37.21,37.05,37.08,17948.0,33.23,33.23,33.0871,33.1139,17948.0
2021-01-11 12:35:00,37.06,37.11,37.05,37.11,4900.0,33.0961,33.1407,33.0871,33.1407,4900.0
2021-01-11 12:40:00,37.11,37.13,37.09,37.09,6700.0,33.1407,33.1586,33.1229,33.1229,6700.0
2021-01-11 12:45:00,37.05,37.06,37.04,37.06,2700.0,33.0871,33.0961,33.0782,33.0961,2700.0
2021-01-11 12:50:00,37.04,37.07,37.04,37.05,7200.0,33.0782,33.105,33.0782,33.0871,7200.0
2021-01-11 12:55:00,37.06,37.12,37.06,37.1,1000.0,33.0961,33.1496,33.0961,33.1318,1000.0
2021-01-11 13:00:00,37.07,37.1,37.07,37.09,1800.0,33.105,33.1318,33.105,33.1229,1800.0
2021-01-11 13:05:00,37.08,37.1,37.07,37.08,4111.0,33.1139,33.1318,33.105,33.1139,4111.0
2021-01-11 13:10:00,37.06,37.06,37.05,37.05,900.0,33.0961,33.0961,33.0871,33.0871,900.0
2021-01-11 13:15:00,37.04,37.09,37.04,37.09,2733.0,33.0782,33.1229,33.0782,33.1229,2733.0
2021-01-11 13:20:00,37.1,37.18,37.1,37.11,7800.0,33.1318,33.2032,33.1318,33.1407,7800.0
2021-01-11 13:25:00,37.18,37.27,37.18,37.24,12104.0,33.2032,33.2836,33.2032,33.2568,12104.0
2021-01-11 13:30:00,37.25,37.29,37.24,37.26,2900.0,33.2657,33.3015,33.2568,33.2747,2900.0
2021-01-11 13:35:00,37.27,37.28,37.26,37.28,4630.0,33.2836,33.2925,33.2747,33.2925,4630.0
2021-01-11 13:40:00,37.31,37.4,37.31,37.37,8159.0,33.3193,33.3997,33.3193,33.3729,8159.0
2021-01-11 13:45:00,37.36,37.52,37.36,37.49,12249.0,33.364,33.5069,33.364,33.4801,12249.0
2021-01-11 13:50:00,37.47,37.47,37.37,37.37,20300.0,33.4622,33.4622,33.3729,33.3729,20300.0
2021-01-11 13:55:00,37.35,37.41,37.35,37.4,1400.0,33.355,33.4086,33.355,33.3997,1400.0
2021-01-11 14:00:00,37.41,37.49,37.41,37.46,13600.0,33.4086,33.4801,33.4086,33.4533,13600.0
2021-01-11 14:05:00,37.46,37.48,37.42,37.46,6228.0,33.4533,33.4711,33.4176,33.4533,6228.0
2021-01-11 14:10:00,37.44,37.49,37.44,37.44,2100.0,33.4354,33.4801,33.4354,33.4354,2100.0
2021-01-11 14:15:00,37.45,37.56,37.44,37.55,10350.0,33.4443,33.5426,33.4354,33.5336,10350.0
2021-01-11 14:20:00,37.53,37.66,37.51,37.56,10739.0,33.5158,33.6319,33.4979,33.5426,10739.0
2021-01-11 14:25:00,37.53,37.59,37.53,37.56,1100.0,33.5158,33.5694,33.5158,33.5426,1100.0
2021-01-11 14:30:00,37.56,37.56,37.51,37.56,1850.0,33.5426,33.5426,33.4979,33.5426,1850.0
2021-01-11 14:35:00,37.59,37.6,37.54,37.56,12687.0,33.5694,33.5783,33.5247,33.5426,12687.0
2021-01-11 14:40:00,37.53,37.53,37.47,37.47,5205.0,33.5158,33.5158,33.4622,33.4622,5205.0
2021-01-11 14:45:00,37.47,37.5,37.41,37.41,1200.0,33.4622,33.489,33.4086,33.4086,1200.0
2021-01-11 14:50:00,37.44,37.5,37.43,37.43,4100.0,33.4354,33.489,33.4265,33.4265,4100.0
2021-01-11 14:55:00,37.41,37.41,37.29,37.33,3020.0,33.4086,33.4086,33.3015,33.3372,3020.0
2021-01-11 15:00:00,37.35,37.36,37.27,37.33,8049.0,33.355,33.364,33.2836,33.3372,8049.0
2021-01-11 15:05:00,37.31,37.47,37.29,37.44,5100.0,33.3193,33.4622,33.3015,33.4354,5100.0
2021-01-11 15:10:00,37.43,37.54,37.43,37.51,13062.0,33.4265,33.5247,33.4265,33.4979,13062.0
2021-01-11 15:15:00,37.45,37.59,37.44,37.56,6220.0,33.4443,33.5694,33.4354,33.5426,6220.0
2021-01-11 15:20:00,37.57,37.65,37.56,37.62,9023.0,33.5515,33.623,33.5426,33.5962,9023.0
2021-01-11 15:25:00,37.6,37.68,37.51,37.67,7435.0,33.5783,33.6497,33.4979,33.6408,7435.0
2021-01-11 15:30:00,37.63,37.63,37.57,37.62,7136.0,33.6051,33.6051,33.5515,33.5962,7136.0
2021-01-11 15:35:00,37.62,37.68,37.54,37.68,11927.0,33.5962,33.6497,33.5247,33.6497,11927.0
2021-01-11 15:40:00,37.7,37.71,37.59,37.67,14100.0,33.6676,33.6765,33.5694,33.6408,14100.0
2021-01-11 15:45:00,37.65,37.66,37.45,37.47,23000.0,33.623,33.6319,33.4443,33.4622,23000.0
2021-01-11 15:50:00,37.46,37.53,37.39,37.53,17255.0,33.4533,33.5158,33.3908,33.5158,17255.0
2021-01-11 15:55:00,37.53,37.59,37.49,37.53,15083.0,33.5158,33.5694,33.4801,33.5158,15083.0
2021-01-12 09:30:00,37.48,37.51,37.39,37.47,24426.0,33.4711,33.4979,33.3908,33.4622,24426.0
2021-01-12 09:35:00,37.46,37.56,37.45,37.56,15898.0,33.4533,33.5426,33.4443,33.5426,15898.0
2021-01-12 09:40:00,37.55,37.58,37.46,37.54,13799.0,33.5336,33.5604,33.4533,33.5247,13799.0
2021-01-12 09:45:00,37.53,37.62,37.53,37.62,15892.0,33.5158,33.5962,33.5158,33.5962,15892.0
2021-01-12 09:50:00,37.67,37.83,37.61,37.61,26430.0,33.6408,33.7837,33.5872,33.5872,26430.0
2021-01-12 09:55:00,37.6,37.61,37.51,37.51,5923.0,33.5783,33.5872,33.4979,33.4979,5923.0
2021-01-12 10:00:00,37.54,37.64,37.5,37.55,3366.0,33.5247,33.614,33.489,33.5336,3366.0
2021-01-12 10:05:00,37.54,37.58,37.52,37.55,4246.0,33.5247,33.5604,33.5069,33.5336,4246.0
2021-01-12 10:10:00,37.5,37.5,37.44,37.5,6700.0,33.489,33.489,33.4354,33.489,6700.0
2021-01-12 10:15:00,37.54,37.55,37.29,37.3,16399.0,33.5247,33.5336,33.3015,33.3104,16399.0
2021-01-12 10:20:00,37.29,37.34,37.29,37.31,7648.0,33.3015,33.3461,33.3015,33.3193,7648.0
2021-01-12 10:25:00,37.31,37.39,37.25,37.38,11514.0,33.3193,33.3908,33.2657,33.3818,11514.0
2021-01-12 10:30:00,37.35,37.4,37.33,37.35,1800.0,33.355,33.3997,33.3372,33.355,1800.0
2021-01-12 10:35:00,37.34,37.37,37.32,37.36,2900.0,33.3461,33.3729,33.3283,33.364,2900.0
2021-01-12 10:40:00,37.38,37.43,37.35,37.43,5348.0,33.3818,33.4265,33.355,33.4265,5348.0
2021-01-12 10:45:00,37.47,37.5,37.36,37.39,6654.0,33.4622,33.489,33.364,33.3908,6654.0
2021-01-12 10:50:00,37.38,37.38,37.36,37.37,3300.0,33.3818,33.3818,33.364,33.3729,3300.0
2021-01-12 10:55:00,37.38,37.44,37.38,37.43,5000.0,33.3818,33.4354,33.3818,33.4265,5000.0
2021-01-12 11:00:00,37.41,37.5,37.39,37.39,17050.0,33.4086,33.489,33.3908,33.3908,17050.0
2021-01-12 11:05:00,37.37,37.37,37.34,37.35,2000.0,33.3729,33.3729,33.3461,33.355,2000.0
2021-01-12 11:10:00,37.27,37.27,37.26,37.27,1500.0,33.2836,33.2836,33.2747,33.2836,1500.0
2021-01-12 11:15:00,37.24,37.29,37.2,37.29,8025.0,33.2568,33.3015,33.2211,33.3015,8025.0
2021-01-12 11:20:00,37.35,37.38,37.32,37.36,8900.0,33.355,33.3818,33.3283,33.364,8900.0
2021-01-12 11:25:00,37.4,37.48,37.4,37.48,3366.0,33.3997,33.4711,33.3997,33.4711,3366.0
2021-01-12 11:30:00,37.46,37.59,37.46,37.47,8398.0,33.4533,33.5694,33.4533,33.4622,8398.0
2021-01-12 11:35:00,37.48,37.53,37.48,37.53,4900.0,33.4711,33.5158,33.4711,33.5158,4900.0
2021-01-12 11:40:00,37.57,37.63,37.56,37.63,3900.0,33.5515,33.6051,33.5426,33.6051,3900.0
2021-01-12 11:45:00,37.63,37.65,37.62,37.65,3700.0,33.6051,33.623,33.5962,33.623,3700.0
2021-01-12 11:50:00,37.64,37.8,37.62,37.73,6486.0,33.614,33.7569,33.5962,33.6944,6486.0
2021-01-12 11:55:00,37.7,37.75,37.7,37.74,8500.0,33.6676,33.7123,33.6676,33.7033,8500.0
2021-01-12 12:00:00,37.67,37.79,37.67,37.79,12425.0,33.6408,33.748,33.6408,33.748,12425.0
2021-01-12 12:05:00,37.78,38.07,37.78,38.0,23311.0,33.739,33.998,33.739,33.9355,23311.0
2021-01-12 12:10:00,38.07,38.17,38.06,38.14,26312.0,33.998,34.0873,33.9891,34.0605,26312.0
2021-01-12 12:15:00,38.15,38.22,37.98,37.99,21783.0,34.0695,34.132,33.9177,33.9266,21783.0
2021-01-12 12:20:00,38.0,38.11,37.96,38.08,9563.0,33.9355,34.0338,33.8998,34.007,9563.0
2021-01-12 12:25:00,38.07,38.1,37.91,37.91,9398.0,33.998,34.0248,33.8551,33.8551,9398.0
2021-01-12 12:30:00,37.91,38.02,37.91,37.97,10416.0,33.8551,33.9534,33.8551,33.9087,10416.0
2021-01-12 12:35:00,37.96,37.96,37.85,37.85,23369.0,33.8998,33.8998,33.8016,33.8016,23369.0
2021-01-12 12:40:00,37.88,37.93,37.8,37.8,5900.0,33.8284,33.873,33.7569,33.7569,5900.0
2021-01-12 12:45:00,37.81,37.89,37.78,37.85,4935.0,33.7658,33.8373,33.739,33.8016,4935.0
2021-01-12 12:50:00,37.8,37.8,37.8,37.8,110.0,33.7569,33.7569,33.7569,33.7569,110.0
2021-01-12 12:55:00,37.75,37.75,37.74,37.74,1050.0,33.7123,33.7123,33.7033,33.7033,1050.0
2021-01-12 13:00:00,37.74,37.81,37.7,37.7,9179.0,33.7033,33.7658,33.6676,33.6676,9179.0
2021-01-12 13:05:00,37.73,37.77,37.72,37.75,4201.0,33.6944,33.7301,33.6855,33.7123,4201.0
2021-01-12 13:10:00,37.74,37.74,37.74,37.74,200.0,33.7033,33.7033,33.7033,33.7033,200.0
2021-01-12 13:15:00,37.71,37.75,37.71,37.75,500.0,33.6765,33.7123,33.6765,33.7123,500.0
2021-01-12 13:20:00,37.73,37.8,37.73,37.8,4896.0,33.6944,33.7569,33.6944,33.7569,4896.0
2021-01-12 13:25:00,37.76,37.76,37.59,37.6,7140.0,33.7212,33.7212,33.5694,33.5783,7140.0
2021-01-12 13:30:00,37.6,37.6,37.43,37.43,16910.0,33.5783,33.5783,33.4265,33.4265,16910.0
2021-01-12 13:35:00,37.49,37.49,37.49,37.49,200.0,33.4801,33.4801,33.4801,33.4801,200.0
2021-01-12 13:40:00,37.47,37.53,37.47,37.51,2675.0,33.4622,33.5158,33.4622,33.4979,2675.0
2021-01-12 13:45:00,37.53,37.53,37.52,37.52,800.0,33.5158,33.5158,33.5069,33.5069,800.0
2021-01-12 13:50:00,37.56,37.57,37.53,37.54,8800.0,33.5426,33.5515,33.5158,33.5247,8800.0
2021-01-12 13:55:00,37.53,37.53,37.51,37.51,900.0,33.5158,33.5158,33.4979,33.4979,900.0
2021-01-12 14:00:00,37.49,37.49,37.35,37.37,11167.0,33.4801,33.4801,33.355,33.3729,11167.0
2021-01-12 14:05:00,37.4,37.44,37.38,37.44,1000.0,33.3997,33.4354,33.3818,33.4354,1000.0
2021-01-12 14:10:00,37.41,37.43,37.41,37.43,10198.0,33.4086,33.4265,33.4086,33.4265,10198.0
2021-01-12 14:15:00,37.45,37.46,37.42,37.42,4100.0,33.4443,33.4533,33.4176,33.4176,4100.0
2021-01-12 14:20:00,37.46,37.51,37.46,37.51,2100.0,33.4533,33.4979,33.4533,33.4979,2100.0
2021-01-12 14:25:00,37.48,37.5,37.48,37.5,1100.0,33.4711,33.489,33.4711,33.489,1100.0
2021-01-12 14:30:00,37.46,37.46,37.39,37.42,2800.0,33.4533,33.4533,33.3908,33.4176,2800.0
2021-01-12 14:35:00,37.42,37.52,37.42,37.48,3100.0,33.4176,33.5069,33.4176,33.4711,3100.0
2021-01-12 14:40:00,37.52,37.61,37.52,37.61,8480.0,33.5069,33.5872,33.5069,33.5872,8480.0
2021-01-12 14:45:00,37.64,37.67,37.6,37.6,8817.0,33.614,33.6408,33.5783,33.5783,8817.0
2021-01-12 14:50:00,37.64,37.7,37.64,37.66,2230.0,33.614,33.6676,33.614,33.6319,2230.0
2021-01-12 14:55:00,37.65,37.65,37.53,37.56,8600.0,33.623,33.623,33.5158,33.5426,8600.0
2021-01-12 15:00:00,37.51,37.51,37.42,37.44,4001.0,33.4979,33.4979,33.4176,33.4354,4001.0
2021-01-12 15:05:00,37.45,37.54,37.45,37.49,4700.0,33.4443,33.5247,33.4443,33.4801,4700.0
2021-01-12 15:10:00,37.48,37.55,37.43,37.55,2954.0,33.4711,33.5336,33.4265,33.5336,2954.0
2021-01-12 15:15:00,37.53,37.58,37.47,37.49,5500.0,33.5158,33.5604,33.4622,33.4801,5500.0
2021-01-12 15:20:00,37.45,37.46,37.4,37.46,3300.0,33.4443,33.4533,33.3997,33.4533,3300.0
2021-01-12 15:25:00,37.46,37.52,37.46,37.52,4250.0,33.4533,33.5069,33.4533,33.5069,4250.0
2021-01-12 15:30:00,37.49,37.57,37.49,37.55,1722.0,33.4801,33.5515,33.4801,33.5336,1722.0
2021-01-12 15:35:00,37.53,37.56,37.52,37.53,8000.0,33.5158,33.5426,33.5069,33.5158,8000.0
2021-01-12 15:40:00,37.53,37.53,37.47,37.47,8230.0,33.5158,33.5158,33.4622,33.4622,8230.0
2021-01-12 15:45:00,37.48,37.48,37.36,37.36,12081.0,33.4711,33.4711,33.364,33.364,12081.0
2021-01-12 15:50:00,37.35,37.46,37.34,37.41,14180.0,33.355,33.4533,33.3461,33.4086,14180.0
2021-01-12 15:55:00,37.4,37.53,37.34,37.53,21171.0,33.3997,33.5158,33.3461,33.5158,21171.0
2021-01-13 09:30:00,37.55,37.55,37.41,37.42,32768.0,33.5336,33.5336,33.4086,33.4176,32768.0
2021-01-13 09:35:00,37.4,37.51,37.37,37.51,8756.0,33.3997,33.4979,33.3729,33.4979,8756.0
2021-01-13 09:40:00,37.49,37.55,37.45,37.55,5500.0,33.4801,33.5336,33.4443,33.5336,5500.0
2021-01-13 09:45:00,37.57,37.58,37.47,37.51,7798.0,33.5515,33.5604,33.4622,33.4979,7798.0
2021-01-13 09:50:00,37.5,37.5,37.43,37.5,15033.0,33.489,33.489,33.4265,33.489,15033.0
2021-01-13 09:55:00,37.5,37.5,37.49,37.49,1700.0,33.489,33.489,33.4801,33.4801,1700.0
2021-01-13 10:00:00,37.49,37.78,37.45,37.78,16606.0,33.4801,33.739,33.4443,33.739,16606.0
2021-01-13 10:05:00,37.78,37.79,37.57,37.57,6802.0,33.739,33.748,33.5515,33.5515,6802.0
2021-01-13 10:10:00,37.56,37.57,37.49,37.57,3800.0,33.5426,33.5515,33.4801,33.5515,3800.0
2021-01-13 10:15:00,37.52,37.54,37.4,37.42,5600.0,33.5069,33.5247,33.3997,33.4176,5600.0
2021-01-13 10:20:00,37.43,37.46,37.41,37.41,4100.0,33.4265,33.4533,33.4086,33.4086,4100.0
2021-01-13 10:25:00,37.4,37.43,37.37,37.43,5400.0,33.3997,33.4265,33.3729,33.4265,5400.0
2021-01-13 10:30:00,37.38,37.41,37.37,37.38,3800.0,33.3818,33.4086,33.3729,33.3818,3800.0
2021-01-13 10:35:00,37.34,37.38,37.32,37.34,3291.0,33.3461,33.3818,33.3283,33.3461,3291.0
2021-01-13 10:40:00,37.32,37.37,37.32,37.34,2900.0,33.3283,33.3729,33.3283,33.3461,2900.0
2021-01-13 10:45:00,37.32,37.33,37.3,37.33,2062.0,33.3283,33.3372,33.3104,33.3372,2062.0
2021-01-13 10:50:00,37.3,37.33,37.24,37.24,7209.0,33.3104,33.3372,33.2568,33.2568,7209.0
2021-01-13 10:55:00,37.26,37.28,37.26,37.26,1150.0,33.2747,33.2925,33.2747,33.2747,1150.0
2021-01-13 11:00:00,37.24,37.36,37.19,37.36,16764.0,33.2568,33.364,33.2122,33.364,16764.0
2021-01-13 11:05:00,37.31,37.32,37.28,37.3,5600.0,33.3193,33.3283,33.2925,33.3104,5600.0
2021-01-13 11:10:00,37.32,37.39,37.3,37.35,4664.0,33.3283,33.3908,33.3104,33.355,4664.0
2021-01-13 11:15:00,37.36,37.39,37.35,37.36,5256.0,33.364,33.3908,33.355,33.364,5256.0
2021-01-13 11:20:00,37.35,37.35,37.28,37.28,4500.0,33.355,33.355,33.2925,33.2925,4500.0
2021-01-13 11:25:00,37.26,37.27,37.22,37.27,4100.0,33.2747,33.2836,33.2389,33.2836,4100.0
2021-01-13 11:30:00,37.29,37.31,37.25,37.28,11700.0,33.3015,33.3193,33.2657,33.2925,11700.0
2021-01-13 11:35:00,37.28,37.29,37.25,37.25,2488.0,33.2925,33.3015,33.2657,33.2657,2488.0
2021-01-13 11:40:00,37.24,37.25,37.21,37.22,3500.0,33.2568,33.2657,33.23,33.2389,3500.0
2021-01-13 11:45:00,37.23,37.27,37.23,37.26,3543.0,33.2479,33.2836,33.2479,33.2747,3543.0
2021-01-13 11:50:00,37.26,37.33,37.26,37.32,4800.0,33.2747,33.3372,33.2747,33.3283,4800.0
2021-01-13 11:55:00,37.28,37.31,37.28,37.3,7800.0,33.2925,33.3193,33.2925,33.3104,7800.0
2021-01-13 12:00:00,37.32,37.38,37.3,37.38,2850.0,33.3283,33.3818,33.3104,33.3818,2850.0
2021-01-13 12:05:00,37.38,37.4,37.36,37.37,5069.0,33.3818,33.3997,33.364,33.3729,5069.0
2021-01-13 12:10:00,37.41,37.41,37.36,37.39,4208.0,33.4086,33.4086,33.364,33.3908,4208.0
2021-01-13 12:15:00,37.42,37.42,37.37,37.39,2232.0,33.4176,33.4176,33.3729,33.3908,2232.0
2021-01-13 12:20:00,37.38,37.4,37.37,37.4,2200.0,33.3818,33.3997,33.3729,33.3997,2200.0
2021-01-13 12:25:00,37.41,37.42,37.26,37.26,5050.0,33.4086,33.4176,33.2747,33.2747,5050.0
2021-01-13 12:30:00,37.28,37.34,37.27,37.33,4376.0,33.2925,33.3461,33.2836,33.3372,4376.0
2021-01-13 12:35:00,37.34,37.35,37.27,37.27,4498.0,33.3461,33.355,33.2836,33.2836,4498.0
2021-01-13 12:40:00,37.25,37.26,37.21,37.21,3556.0,33.2657,33.2747,33.23,33.23,3556.0
2021-01-13 12:45:00,37.2,37.2,37.17,37.17,2790.0,33.2211,33.2211,33.1943,33.1943,2790.0
2021-01-13 12:50:00,37.15,37.16,37.1,37.1,5233.0,33.1764,33.1854,33.1318,33.1318,5233.0
2021-01-13 12:55:00,37.07,37.13,37.07,37.13,2995.0,33.105,33.1586,33.105,33.1586,2995.0
2021-01-13 13:00:00,37.13,37.18,37.1,37.1,7300.0,33.1586,33.2032,33.1318,33.1318,7300.0
2021-01-13 13:05:00,37.12,37.16,37.12,37.16,3100.0,33.1496,33.1854,33.1496,33.1854,3100.0
2021-01-13 13:10:00,37.14,37.14,37.09,37.1,2750.0,33.1675,33.1675,33.1229,33.1318,2750.0
2021-01-13 13:15:00,37.1,37.1,37.07,37.09,16058.0,33.1318,33.1318,33.105,33.1229,16058.0
2021-01-13 13:20:00,37.09,37.11,37.08,37.1,4746.0,33.1229,33.1407,33.1139,33.1318,4746.0
2021-01-13 13:25:00,37.09,37.12,37.09,37.11,3204.0,33.1229,33.1496,33.1229,33.1407,3204.0
2021-01-13 13:30:00,37.11,37.12,37.09,37.11,2900.0,33.1407,33.1496,33.1229,33.1407,2900.0
2021-01-13 13:35:00,37.1,37.1,37.07,37.07,2910.0,33.1318,33.1318,33.105,33.105,2910.0
2021-01-13 13:40:00,37.1,37.13,37.1,37.12,2356.0,33.1318,33.1586,33.1318,33.1496,2356.0
2021-01-13 13:45:00,37.11,37.14,37.11,37.14,900.0,33.1407,33.1675,33.1407,33.1675,900.0
2021-01-13 13:50:00,37.11,37.15,37.11,37.13,3200.0,33.1407,33.1764,33.1407,33.1586,3200.0
2021-01-13 13:55:00,37.12,37.12,37.09,37.09,12550.0,33.1496,33.1496,33.1229,33.1229,12550.0
2021-01-13 14:00:00,37.09,37.18,36.96,37.02,37802.0,33.1229,33.2032,33.0068,33.0603,37802.0
2021-01-13 14:05:00,37.02,37.05,36.98,36.98,3896.0,33.0603,33.0871,33.0246,33.0246,3896.0
2021-01-13 14:10:00,36.95,37.0,36.94,36.94,4100.0,32.9978,33.0425,32.9889,32.9889,4100.0
2021-01-13 14:15:00,36.95,36.96,36.92,36.92,3579.0,32.9978,33.0068,32.971,32.971,3579.0
2021-01-13 14:20:00,36.97,36.98,36.96,36.96,900.0,33.0157,33.0246,33.0068,33.0068,900.0
2021-01-13 14:25:00,36.94,36.96,36.94,36.94,2400.0,32.9889,33.0068,32.9889,32.9889,2400.0
2021-01-13 14:30:00,36.94,36.94,36.92,36.92,1646.0,32.9889,32.9889,32.971,32.971,1646.0
2021-01-13 14:35:00,36.94,36.95,36.94,36.94,300.0,32.9889,32.9978,32.9889,32.9889,300.0
2021-01-13 14:40:00,36.94,36.97,36.94,36.97,9200.0,32.9889,33.0157,32.9889,33.0157,9200.0
2021-01-13 14:45:00,37.04,37.04,37.04,37.04,600.0,33.0782,33.0782,33.0782,33.0782,600.0
2021-01-13 14:50:00,37.05,37.05,37.03,37.05,1400.0,33.0871,33.0871,33.0693,33.0871,1400.0
2021-01-13 14:55:00,37.08,37.12,37.05,37.05,3200.0,33.1139,33.1496,33.0871,33.0871,3200.0
2021-01-13 15:00:00,37.05,37.08,37.01,37.08,8815.0,33.0871,33.1139,33.0514,33.1139,8815.0
2021-01-13 15:05:00,37.09,37.17,37.09,37.16,5800.0,33.1229,33.1943,33.1229,33.1854,5800.0
2021-01-13 15:10:00,37.12,37.13,37.09,37.12,2377.0,33.1496,33.1586,33.1229,33.1496,2377.0
2021-01-13 15:15:00,37.11,37.15,37.11,37.15,9025.0,33.1407,33.1764,33.1407,33.1764,9025.0
2021-01-13 15:20:00,37.16,37.2,37.16,37.17,7634.0,33.1854,33.2211,33.1854,33.1943,7634.0
2021-01-13 15:25:00,37.2,37.25,37.19,37.24,11517.0,33.2211,33.2657,33.2122,33.2568,11517.0
2021-01-13 15:30:00,37.25,37.27,37.15,37.15,7585.0,33.2657,33.2836,33.1764,33.1764,7585.0
2021-01-13 15:35:00,37.15,37.23,37.15,37.2,2650.0,33.1764,33.2479,33.1764,33.2211,2650.0
2021-01-13 15:40:00,37.16,37.16,37.07,37.1,8100.0,33.1854,33.1854,33.105,33.1318,8100.0
2021-01-13 15:45:00,37.08,37.11,37.07,37.08,7200.0,33.1139,33.1407,33.105,33.1139,7200.0
2021-01-13 15:50:00,37.08,37.17,37.08,37.17,17562.0,33.1139,33.1943,33.1139,33.1943,17562.0
2021-01-13 15:55:00,37.14,37.22,37.13,37.22,54727.0,33.1675,33.2389,33.1586,33.2389,54727.0
2021-01-14 09:30:00,36.99,37.08,36.94,37.08,29562.0,33.0335,33.1139,32.9889,33.1139,29562.0
2021-01-14 09:35:00,37.09,37.09,36.96,36.98,5082.0,33.1229,33.1229,33.0068,33.0246,5082.0
2021-01-14 09:40:00,36.95,37.03,36.94,36.99,11358.0,32.9978,33.0693,32.9889,33.0335,11358.0
2021-01-14 09:45:00,36.99,37.03,36.99,37.01,13490.0,33.0335,33.0693,33.0335,33.0514,13490.0
2021-01-14 09:50:00,37.0,37.05,36.97,37.01,9933.0,33.0425,33.0871,33.0157,33.0514,9933.0
2021-01-14 09:55:00,36.98,36.98,36.9,36.92,5100.0,33.0246,33.0246,32.9532,32.971,5100.0
2021-01-14 10:00:00,36.93,36.93,36.86,36.86,10627.0,32.98,32.98,32.9175,32.9175,10627.0
2021-01-14 10:05:00,36.86,37.02,36.86,37.02,3420.0,32.9175,33.0603,32.9175,33.0603,3420.0
2021-01-14 10:10:00,36.95,37.0,36.93,36.96,4899.0,32.9978,33.0425,32.98,33.0068,4899.0
2021-01-14 10:15:00,36.93,36.95,36.83,36.83,5675.0,32.98,32.9978,32.8907,32.8907,5675.0
2021-01-14 10:20:00,36.86,36.9,36.86,36.89,9946.0,32.9175,32.9532,32.9175,32.9442,9946.0
2021-01-14 10:25:00,36.89,36.91,36.87,36.88,8920.0,32.9442,32.9621,32.9264,32.9353,8920.0
2021-01-14 10:30:00,36.87,36.94,36.85,36.93,9969.0,32.9264,32.9889,32.9085,32.98,9969.0
2021-01-14 10:35:00,36.95,37.05,36.95,36.96,15149.0,32.9978,33.0871,32.9978,33.0068,15149.0
2021-01-14 10:40:00,36.95,36.95,36.88,36.91,3038.0,32.9978,32.9978,32.9353,32.9621,3038.0
2021-01-14 10:45:00,36.91,36.94,36.9,36.91,4509.0,32.9621,32.9889,32.9532,32.9621,4509.0
2021-01-14 10:50:00,36.91,36.92,36.89,36.92,2806.0,32.9621,32.971,32.9442,32.971,2806.0
2021-01-14 10:55:00,36.92,36.99,36.92,36.94,7099.0,32.971,33.0335,32.971,32.9889,7099.0
2021-01-14 11:00:00,36.93,37.0,36.93,37.0,2800.0,32.98,33.0425,32.98,33.0425,2800.0
2021-01-14 11:05:00,36.99,37.0,36.97,37.0,1900.0,33.0335,33.0425,33.0157,33.0425,1900.0
2021-01-14 11:10:00,37.0,37.0,36.92,36.92,2753.0,33.0425,33.0425,32.971,32.971,2753.0
2021-01-14 11:15:00,36.92,36.96,36.92,36.96,1600.0,32.971,33.0068,32.971,33.0068,1600.0
2021-01-14 11:20:00,37.0,37.04,36.99,37.02,6345.0,33.0425,33.0782,33.0335,33.0603,6345.0
2021-01-14 11:25:00,37.01,37.01,36.99,37.0,2100.0,33.0514,33.0514,33.0335,33.0425,2100.0
2021-01-14 11:30:00,37.0,37.04,36.98,37.04,7585.0,33.0425,33.0782,33.0246,33.0782,7585.0
2021-01-14 11:35:00,37.05,37.1,37.02,37.07,5598.0,33.0871,33.1318,33.0603,33.105,5598.0
2021-01-14 11:40:00,37.07,37.07,37.0,37.0,2850.0,33.105,33.105,33.0425,33.0425,2850.0
2021-01-14 11:45:00,37.0,37.07,37.0,37.07,3488.0,33.0425,33.105,33.0425,33.105,3488.0
2021-01-14 11:50:00,37.07,37.09,37.04,37.04,7400.0,33.105,33.1229,33.0782,33.0782,7400.0
2021-01-14 11:55:00,37.07,37.07,37.04,37.05,1400.0,33.105,33.105,33.0782,33.0871,1400.0
2021-01-14 12:00:00,37.07,37.07,37.04,37.06,3900.0,33.105,33.105,33.0782,33.0961,3900.0
2021-01-14 12:05:00,37.02,37.03,37.02,37.03,1491.0,33.0603,33.0693,33.0603,33.0693,1491.0
2021-01-14 12:10:00,37.12,37.13,37.05,37.05,4180.0,33.1496,33.1586,33.0871,33.0871,4180.0
2021-01-14 12:15:00,37.03,37.09,37.03,37.06,2601.0,33.0693,33.1229,33.0693,33.0961,2601.0
2021-01-14 12:20:00,37.04,37.04,37.03,37.03,499.0,33.0782,33.0782,33.0693,33.0693,499.0
2021-01-14 12:25:00,37.04,37.06,37.04,37.06,817.0,33.0782,33.0961,33.0782,33.0961,817.0
2021-01-14 12:30:00,37.02,37.06,37.02,37.06,1800.0,33.0603,33.0961,33.0603,33.0961,1800.0
2021-01-14 12:35:00,37.08,37.12,37.07,37.11,2488.0,33.1139,33.1496,33.105,33.1407,2488.0
2021-01-14 12:40:00,37.14,37.16,37.11,37.13,4000.0,33.1675,33.1854,33.1407,33.1586,4000.0
2021-01-14 12:45:00,37.17,37.21,37.1,37.1,4444.0,33.1943,33.23,33.1318,33.1318,4444.0
2021-01-14 12:50:00,37.13,37.13,37.01,37.01,2400.0,33.1586,33.1586,33.0514,33.0514,2400.0
2021-01-14 12:55:00,37.01,37.01,36.95,36.98,7700.0,33.0514,33.0514,32.9978,33.0246,7700.0
2021-01-14 13:00:00,36.98,36.98,36.97,36.98,1000.0,33.0246,33.0246,33.0157,33.0246,1000.0
2021-01-14 13:05:00,36.97,36.98,36.96,36.96,902.0,33.0157,33.0246,33.0068,33.0068,902.0
2021-01-14 13:10:00,36.98,36.99,36.98,36.99,300.0,33.0246,33.0335,33.0246,33.0335,300.0
2021-01-14 13:15:00,37.04,37.06,37.04,37.06,5800.0,33.0782,33.0961,33.0782,33.0961,5800.0
2021-01-14 13:20:00,37.09,37.13,36.97,37.06,31147.0,33.1229,33.1586,33.0157,33.0961,31147.0
2021-01-14 13:25:00,37.08,37.12,37.07,37.07,2200.0,33.1139,33.1496,33.105,33.105,2200.0
2021-01-14 13:30:00,37.09,37.1,37.04,37.08,2881.0,33.1229,33.1318,33.0782,33.1139,2881.0
2021-01-14 13:35:00,37.06,37.06,37.03,37.03,4000.0,33.0961,33.0961,33.0693,33.0693,4000.0
2021-01-14 13:40:00,37.0,37.0,36.99,37.0,24299.0,33.0425,33.0425,33.0335,33.0425,24299.0
2021-01-14 13:45:00,37.0,37.01,36.99,37.01,2000.0,33.0425,33.0514,33.0335,33.0514,2000.0
2021-01-14 13:50:00,37.0,37.06,37.0,37.05,2685.0,33.0425,33.0961,33.0425,33.0871,2685.0
2021-01-14 13:55:00,37.04,37.1,37.03,37.1,2800.0,33.0782,33.1318,33.0693,33.1318,2800.0
2021-01-14 14:00:00,37.07,37.07,37.04,37.06,2500.0,33.105,33.105,33.0782,33.0961,2500.0
2021-01-14 14:05:00,37.06,37.06,37.05,37.05,1000.0,33.0961,33.0961,33.0871,33.0871,1000.0
2021-01-14 14:10:00,37.04,37.1,37.04,37.08,3902.0,33.0782,33.1318,33.0782,33.1139,3902.0
2021-01-14 14:15:00,37.07,37.07,37.02,37.05,4200.0,33.105,33.105,33.0603,33.0871,4200.0
2021-01-14 14:20:00,37.06,37.11,37.06,37.1,1400.0,33.0961,33.1407,33.0961,33.1318,1400.0
2021-01-14 14:25:00,37.14,37.16,37.12,37.12,2800.0,33.1675,33.1854,33.1496,33.1496,2800.0
2021-01-14 14:30:00,37.1,37.11,37.09,37.1,2420.0,33.1318,33.1407,33.1229,33.1318,2420.0
2021-01-14 14:35:00,37.12,37.14,37.11,37.13,6804.0,33.1496,33.1675,33.1407,33.1586,6804.0
2021-01-14 14:40:00,37.14,37.18,37.14,37.18,3440.0,33.1675,33.2032,33.1675,33.2032,3440.0
2021-01-14 14:45:00,37.16,37.21,37.16,37.21,2534.0,33.1854,33.23,33.1854,33.23,2534.0
2021-01-14 14:50:00,37.19,37.25,37.17,37.23,11073.0,33.2122,33.2657,33.1943,33.2479,11073.0
2021-01-14 14:55:00,37.26,37.26,37.21,37.21,3645.0,33.2747,33.2747,33.23,33.23,3645.0
2021-01-14 15:00:00,37.17,37.2,37.15,37.17,4947.0,33.1943,33.2211,33.1764,33.1943,4947.0
2021-01-14 15:05:00,37.17,37.26,37.17,37.24,4392.0,33.1943,33.2747,33.1943,33.2568,4392.0
2021-01-14 15:10:00,37.25,37.4,37.24,37.37,19397.0,33.2657,33.3997,33.2568,33.3729,19397.0
2021-01-14 15:15:00,37.35,37.57,37.33,37.57,6357.0,33.355,33.5515,33.3372,33.5515,6357.0
2021-01-14 15:20:00,37.58,37.58,37.38,37.44,18600.0,33.5604,33.5604,33.3818,33.4354,18600.0
2021-01-14 15:25:00,37.5,37.5,37.41,37.41,7851.0,33.489,33.489,33.4086,33.4086,7851.0
2021-01-14 15:30:00,37.45,37.46,37.31,37.37,16991.0,33.4443,33.4533,33.3193,33.3729,16991.0
2021-01-14 15:35:00,37.36,37.39,37.33,37.34,2603.0,33.364,33.3908,33.3372,33.3461,2603.0
2021-01-14 15:40:00,37.38,37.39,37.34,37.36,15590.0,33.3818,33.3908,33.3461,33.364,15590.0
2021-01-14 15:45:00,37.38,37.47,37.32,37.47,10237.0,33.3818,33.4622,33.3283,33.4622,10237.0
2021-01-14 15:50:00,37.46,37.67,37.46,37.67,31288.0,33.4533,33.6408,33.4533,33.6408,31288.0
2021-01-14 15:55:00,37.66,37.72,37.53,37.6,72922.0,33.6319,33.6855,33.5158,33.5783,72922.0
2021-01-15 09:30:00,38.13,38.16,37.98,38.0,43345.0,34.0516,34.0784,33.9177,33.9355,43345.0
2021-01-15 09:35:00,37.99,38.07,37.99,38.07,4800.0,33.9266,33.998,33.9266,33.998,4800.0
2021-01-15 09:40:00,38.06,38.1,37.98,37.98,10378.0,33.9891,34.0248,33.9177,33.9177,10378.0
2021-01-15 09:45:00,38.0,38.02,37.9,37.94,7410.0,33.9355,33.9534,33.8462,33.8819,7410.0
2021-01-15 09:50:00,37.92,38.01,37.91,37.98,10523.0,33.8641,33.9444,33.8551,33.9177,10523.0
2021-01-15 09:55:00,38.03,38.12,38.03,38.03,10220.0,33.9623,34.0427,33.9623,33.9623,10220.0
2021-01-15 10:00:00,38.0,38.26,38.0,38.22,12451.0,33.9355,34.1677,33.9355,34.132,12451.0
2021-01-15 10:05:00,38.22,38.72,38.22,38.72,77629.0,34.132,34.5785,34.132,34.5785,77629.0
2021-01-15 10:10:00,38.7,38.7,38.45,38.55,21505.0,34.5606,34.5606,34.3374,34.4267,21505.0
2021-01-15 10:15:00,38.57,38.81,38.53,38.81,28214.0,34.4446,34.6589,34.4088,34.6589,28214.0
2021-01-15 10:20:00,38.76,39.01,38.76,39.01,80523.0,34.6142,34.8375,34.6142,34.8375,80523.0
2021-01-15 10:25:00,39.0,39.02,38.75,38.81,32900.0,34.8286,34.8464,34.6053,34.6589,32900.0
2021-01-15 10:30:00,38.81,38.9,38.58,38.59,22838.0,34.6589,34.7393,34.4535,34.4624,22838.0
2021-01-15 10:35:00,38.61,38.64,38.51,38.55,6199.0,34.4803,34.5071,34.391,34.4267,6199.0
2021-01-15 10:40:00,38.52,38.56,38.47,38.55,14694.0,34.3999,34.4356,34.3552,34.4267,14694.0
2021-01-15 10:45:00,38.5,38.6,38.5,38.58,9664.0,34.382,34.4713,34.382,34.4535,9664.0
2021-01-15 10:50:00,38.56,38.57,38.43,38.49,24132.0,34.4356,34.4446,34.3195,34.3731,24132.0
2021-01-15 10:55:00,38.53,38.62,38.52,38.59,10398.0,34.4088,34.4892,34.3999,34.4624,10398.0
2021-01-15 11:00:00,38.59,38.77,38.59,38.75,18843.0,34.4624,34.6232,34.4624,34.6053,18843.0
2021-01-15 11:05:00,38.77,38.85,38.73,38.74,8038.0,34.6232,34.6946,34.5874,34.5964,8038.0
2021-01-15 11:10:00,38.71,38.79,38.59,38.63,5753.0,34.5696,34.641,34.4624,34.4981,5753.0
2021-01-15 11:15:00,38.65,38.71,38.4,38.4,16422.0,34.516,34.5696,34.2927,34.2927,16422.0
2021-01-15 11:20:00,38.41,38.47,38.39,38.43,6699.0,34.3017,34.3552,34.2838,34.3195,6699.0
2021-01-15 11:25:00,38.41,38.41,38.21,38.21,6420.0,34.3017,34.3017,34.1231,34.1231,6420.0
2021-01-15 11:30:00,38.25,38.25,38.2,38.2,8001.0,34.1588,34.1588,34.1141,34.1141,8001.0
2021-01-15 11:35:00,38.24,38.27,38.14,38.16,7330.0,34.1498,34.1766,34.0605,34.0784,7330.0
2021-01-15 11:40:00,38.15,38.18,38.1,38.18,5930.0,34.0695,34.0963,34.0248,34.0963,5930.0
2021-01-15 11:45:00,38.18,38.22,38.15,38.22,6490.0,34.0963,34.132,34.0695,34.132,6490.0
2021-01-15 11:50:00,38.27,38.34,38.26,38.31,7500.0,34.1766,34.2392,34.1677,34.2124,7500.0
2021-01-15 11:55:00,38.31,38.37,38.25,38.29,9250.0,34.2124,34.2659,34.1588,34.1945,9250.0
2021-01-15 12:00:00,38.31,38.37,38.29,38.29,6053.0,34.2124,34.2659,34.1945,34.1945,6053.0
2021-01-15 12:05:00,38.24,38.37,38.24,38.34,3000.0,34.1498,34.2659,34.1498,34.2392,3000.0
2021-01-15 12:10:00,38.39,38.44,38.37,38.37,5966.0,34.2838,34.3285,34.2659,34.2659,5966.0
2021-01-15 12:15:00,38.35,38.35,38.21,38.23,2300.0,34.2481,34.2481,34.1231,34.1409,2300.0
2021-01-15 12:20:00,38.28,38.35,38.26,38.26,5081.0,34.1856,34.2481,34.1677,34.1677,5081.0
2021-01-15 12:25:00,38.27,38.33,38.24,38.29,1800.0,34.1766,34.2302,34.1498,34.1945,1800.0
2021-01-15 12:30:00,38.3,38.3,38.24,38.25,1872.0,34.2034,34.2034,34.1498,34.1588,1872.0
2021-01-15 12:35:00,38.25,38.25,38.23,38.25,1000.0,34.1588,34.1588,34.1409,34.1588,1000.0
2021-01-15 12:40:00,38.2,38.2,38.13,38.19,5200.0,34.1141,34.1141,34.0516,34.1052,5200.0
2021-01-15 12:45:00,38.19,38.21,38.18,38.18,1012.0,34.1052,34.1231,34.0963,34.0963,1012.0
2021-01-15 12:50:00,38.2,38.26,38.12,38.15,6733.0,34.1141,34.1677,34.0427,34.0695,6733.0
2021-01-15 12:55:00,38.16,38.19,38.16,38.16,1400.0,34.0784,34.1052,34.0784,34.0784,1400.0
2021-01-15 13:00:00,38.21,38.29,38.21,38.28,5100.0,34.1231,34.1945,34.1231,34.1856,5100.0
2021-01-15 13:05:00,38.26,38.26,38.19,38.19,4187.0,34.1677,34.1677,34.1052,34.1052,4187.0
2021-01-15 13:10:00,38.2,38.23,38.2,38.21,1599.0,34.1141,34.1409,34.1141,34.1231,1599.0
2021-01-15 13:15:00,38.1,38.12,37.98,38.03,25500.0,34.0248,34.0427,33.9177,33.9623,25500.0
2021-01-15 13:20:00,38.02,38.02,37.98,38.01,6365.0,33.9534,33.9534,33.9177,33.9444,6365.0
2021-01-15 13:25:00,38.01,38.08,38.01,38.03,1600.0,33.9444,34.007,33.9444,33.9623,1600.0
2021-01-15 13:30:00,38.07,38.09,38.05,38.08,3700.0,33.998,34.0159,33.9802,34.007,3700.0
2021-01-15 13:35:00,38.11,38.13,38.1,38.13,7900.0,34.0338,34.0516,34.0248,34.0516,7900.0
2021-01-15 13:40:00,38.05,38.09,38.04,38.04,400.0,33.9802,34.0159,33.9712,33.9712,400.0
2021-01-15 13:45:00,38.05,38.11,38.02,38.11,5415.0,33.9802,34.0338,33.9534,34.0338,5415.0
2021-01-15 13:50:00,38.14,38.14,38.05,38.11,5250.0,34.0605,34.0605,33.9802,34.0338,5250.0
2021-01-15 13:55:00,38.15,38.19,38.12,38.14,7200.0,34.0695,34.1052,34.0427,34.0605,7200.0
2021-01-15 14:00:00,38.12,38.13,38.05,38.05,7099.0,34.0427,34.0516,33.9802,33.9802,7099.0
2021-01-15 14:05:00,38.04,38.17,38.04,38.17,3924.0,33.9712,34.0873,33.9712,34.0873,3924.0
2021-01-15 14:10:00,38.2,38.22,38.19,38.19,2300.0,34.1141,34.132,34.1052,34.1052,2300.0
2021-01-15 14:15:00,38.18,38.19,38.14,38.19,3900.0,34.0963,34.1052,34.0605,34.1052,3900.0
2021-01-15 14:20:00,38.18,38.2,38.18,38.2,3400.0,34.0963,34.1141,34.0963,34.1141,3400.0
2021-01-15 14:25:00,38.2,38.25,38.17,38.17,2735.0,34.1141,34.1588,34.0873,34.0873,2735.0
2021-01-15 14:30:00,38.19,38.19,38.13,38.13,2268.0,34.1052,34.1052,34.0516,34.0516,2268.0
2021-01-15 14:35:00,38.1,38.13,38.06,38.06,4978.0,34.0248,34.0516,33.9891,33.9891,4978.0
2021-01-15 14:40:00,38.13,38.13,38.12,38.12,600.0,34.0516,34.0516,34.0427,34.0427,600.0
2021-01-15 14:45:00,38.06,38.07,38.0,38.0,2658.0,33.9891,33.998,33.9355,33.9355,2658.0
2021-01-15 14:50:00,38.04,38.15,38.04,38.14,4500.0,33.9712,34.0695,33.9712,34.0605,4500.0
2021-01-15 14:55:00,38.18,38.22,38.15,38.22,7201.0,34.0963,34.132,34.0695,34.132,7201.0
2021-01-15 15:00:00,38.21,38.22,38.14,38.21,4600.0,34.1231,34.132,34.0605,34.1231,4600.0
2021-01-15 15:05:00,38.21,38.35,38.21,38.31,7556.0,34.1231,34.2481,34.1231,34.2124,7556.0
2021-01-15 15:10:00,38.3,38.3,38.07,38.08,6134.0,34.2034,34.2034,33.998,34.007,6134.0
2021-01-15 15:15:00,38.01,38.1,38.01,38.08,3681.0,33.9444,34.0248,33.9444,34.007,3681.0
2021-01-15 15:20:00,38.13,38.18,38.1,38.18,2200.0,34.0516,34.0963,34.0248,34.0963,2200.0
2021-01-15 15:25:00,38.17,38.2,38.15,38.17,7099.0,34.0873,34.1141,34.0695,34.0873,7099.0
2021-01-15 15:30:00,38.21,38.35,38.21,38.3,18510.0,34.1231,34.2481,34.1231,34.2034,18510.0
2021-01-15 15:35:00,38.25,38.3,38.22,38.3,5977.0,34.1588,34.2034,34.132,34.2034,5977.0
2021-01-15 15:40:00,38.29,38.44,38.16,38.44,22367.0,34.1945,34.3285,34.0784,34.3285,22367.0
2021-01-15 15:45:00,38.44,38.45,38.34,38.4,25481.0,34.3285,34.3374,34.2392,34.2927,25481.0
2021-01-15 15:50:00,38.41,38.47,38.38,38.46,15981.0,34.3017,34.3552,34.2749,34.3463,15981.0
2021-01-15 15:55:00,38.47,38.52,38.37,38.44,42383.0,34.3552,34.3999,34.2659,34.3285,42383.0
2021-01-19 09:30:00,37.63,37.72,37.5,37.68,35701.0,33.6051,33.6855,33.489,33.6497,35701.0
2021-01-19 09:35:00,37.7,37.73,37.67,37.68,14873.0,33.6676,33.6944,33.6408,33.6497,14873.0
2021-01-19 09:40:00,37.73,37.76,37.68,37.76,7474.0,33.6944,33.7212,33.6497,33.7212,7474.0
2021-01-19 09:45:00,37.77,37.92,37.72,37.92,13359.0,33.7301,33.8641,33.6855,33.8641,13359.0
2021-01-19 09:50:00,37.91,37.95,37.86,37.93,10698.0,33.8551,33.8909,33.8105,33.873,10698.0
2021-01-19 09:55:00,37.92,37.97,37.82,37.83,11807.0,33.8641,33.9087,33.7748,33.7837,11807.0
2021-01-19 10:00:00,37.8,37.99,37.79,37.86,12552.0,33.7569,33.9266,33.748,33.8105,12552.0
2021-01-19 10:05:00,37.84,37.92,37.79,37.9,10898.0,33.7926,33.8641,33.748,33.8462,10898.0
2021-01-19 10:10:00,37.9,38.0,37.85,37.85,13020.0,33.8462,33.9355,33.8016,33.8016,13020.0
2021-01-19 10:15:00,37.85,37.96,37.81,37.93,8850.0,33.8016,33.8998,33.7658,33.873,8850.0
2021-01-19 10:20:00,37.94,38.02,37.9,38.02,8093.0,33.8819,33.9534,33.8462,33.9534,8093.0
2021-01-19 10:25:00,38.0,38.02,37.87,37.87,8208.0,33.9355,33.9534,33.8194,33.8194,8208.0
2021-01-19 10:30:00,37.88,37.88,37.82,37.86,5700.0,33.8284,33.8284,33.7748,33.8105,5700.0
2021-01-19 10:35:00,37.85,37.89,37.83,37.89,6400.0,33.8016,33.8373,33.7837,33.8373,6400.0
2021-01-19 10:40:00,37.89,37.89,37.77,37.78,6750.0,33.8373,33.8373,33.7301,33.739,6750.0
2021-01-19 10:45:00,37.75,37.75,37.7,37.73,18784.0,33.7123,33.7123,33.6676,33.6944,18784.0
2021-01-19 10:50:00,37.71,37.76,37.69,37.75,4300.0,33.6765,33.7212,33.6587,33.7123,4300.0
2021-01-19 10:55:00,37.78,37.85,37.73,37.81,5400.0,33.739,33.8016,33.6944,33.7658,5400.0
2021-01-19 11:00:00,37.83,37.84,37.76,37.78,1600.0,33.7837,33.7926,33.7212,33.739,1600.0
2021-01-19 11:05:00,37.75,37.92,37.75,37.84,9527.0,33.7123,33.8641,33.7123,33.7926,9527.0
2021-01-19 11:10:00,37.85,37.96,37.84,37.95,3353.0,33.8016,33.8998,33.7926,33.8909,3353.0
2021-01-19 11:15:00,37.96,38.11,37.96,38.03,7015.0,33.8998,34.0338,33.8998,33.9623,7015.0
2021-01-19 11:20:00,37.98,38.04,37.98,38.01,1400.0,33.9177,33.9712,33.9177,33.9444,1400.0
2021-01-19 11:25:00,37.95,38.04,37.91,37.91,3564.0,33.8909,33.9712,33.8551,33.8551,3564.0
2021-01-19 11:30:00,37.93,38.02,37.93,37.98,5235.0,33.873,33.9534,33.873,33.9177,5235.0
2021-01-19 11:35:00,37.99,38.03,37.95,37.95,1535.0,33.9266,33.9623,33.8909,33.8909,1535.0
2021-01-19 11:40:00,37.92,37.95,37.92,37.95,1000.0,33.8641,33.8909,33.8641,33.8909,1000.0
2021-01-19 11:45:00,37.88,37.88,37.82,37.82,1332.0,33.8284,33.8284,33.7748,33.7748,1332.0
2021-01-19 11:50:00,37.82,37.82,37.75,37.77,5888.0,33.7748,33.7748,33.7123,33.7301,5888.0
2021-01-19 11:55:00,37.78,37.83,37.78,37.83,1600.0,33.739,33.7837,33.739,33.7837,1600.0
2021-01-19 12:00:00,37.84,37.86,37.74,37.75,4000.0,33.7926,33.8105,33.7033,33.7123,4000.0
2021-01-19 12:05:00,37.75,37.76,37.75,37.76,2100.0,33.7123,33.7212,33.7123,33.7212,2100.0
2021-01-19 12:10:00,37.76,37.78,37.74,37.74,3400.0,33.7212,33.739,33.7033,33.7033,3400.0
2021-01-19 12:15:00,37.71,37.74,37.71,37.74,2714.0,33.6765,33.7033,33.6765,33.7033,2714.0
2021-01-19 12:20:00,37.74,37.77,37.74,37.77,1600.0,33.7033,33.7301,33.7033,33.7301,1600.0
2021-01-19 12:25:00,37.76,37.77,37.75,37.77,1700.0,33.7212,33.7301,33.7123,33.7301,1700.0
2021-01-19 12:30:00,37.75,37.75,37.71,37.75,2500.0,33.7123,33.7123,33.6765,33.7123,2500.0
2021-01-19 12:35:00,37.7,37.74,37.7,37.72,4300.0,33.6676,33.7033,33.6676,33.6855,4300.0
2021-01-19 12:40:00,37.71,37.72,37.52,37.52,20785.0,33.6765,33.6855,33.5069,33.5069,20785.0
2021-01-19 12:45:00,37.52,37.59,37.52,37.59,3300.0,33.5069,33.5694,33.5069,33.5694,3300.0
2021-01-19 12:50:00,37.59,37.6,37.57,37.57,1799.0,33.5694,33.5783,33.5515,33.5515,1799.0
2021-01-19 12:55:00,37.56,37.56,37.49,37.49,7665.0,33.5426,33.5426,33.4801,33.4801,7665.0
2021-01-19 13:00:00,37.49,37.53,37.47,37.47,8633.0,33.4801,33.5158,33.4622,33.4622,8633.0
2021-01-19 13:05:00,37.46,37.48,37.42,37.42,3121.0,33.4533,33.4711,33.4176,33.4176,3121.0
2021-01-19 13:10:00,37.43,37.43,37.43,37.43,100.0,33.4265,33.4265,33.4265,33.4265,100.0
2021-01-19 13:15:00,37.48,37.54,37.47,37.53,2300.0,33.4711,33.5247,33.4622,33.5158,2300.0
2021-01-19 13:20:00,37.5,37.5,37.49,37.49,600.0,33.489,33.489,33.4801,33.4801,600.0
2021-01-19 13:25:00,37.48,37.49,37.46,37.49,2400.0,33.4711,33.4801,33.4533,33.4801,2400.0
2021-01-19 13:30:00,37.51,37.51,37.5,37.5,1450.0,33.4979,33.4979,33.489,33.489,1450.0
2021-01-19 13:35:00,37.48,37.48,37.43,37.44,2039.0,33.4711,33.4711,33.4265,33.4354,2039.0
2021-01-19 13:40:00,37.45,37.47,37.44,37.44,2300.0,33.4443,33.4622,33.4354,33.4354,2300.0
2021-01-19 13:45:00,37.43,37.45,37.42,37.42,2100.0,33.4265,33.4443,33.4176,33.4176,2100.0
2021-01-19 13:50:00,37.4,37.4,37.36,37.36,5500.0,33.3997,33.3997,33.364,33.364,5500.0
2021-01-19 13:55:00,37.37,37.4,37.37,37.4,1300.0,33.3729,33.3997,33.3729,33.3997,1300.0
2021-01-19 14:00:00,37.38,37.45,37.38,37.45,6852.0,33.3818,33.4443,33.3818,33.4443,6852.0
2021-01-19 14:05:00,37.44,37.44,37.4,37.4,1735.0,33.4354,33.4354,33.3997,33.3997,1735.0
2021-01-19 14:10:00,37.4,37.41,37.39,37.39,2300.0,33.3997,33.4086,33.3908,33.3908,2300.0
2021-01-19 14:15:00,37.39,37.43,37.39,37.41,5600.0,33.3908,33.4265,33.3908,33.4086,5600.0
2021-01-19 14:20:00,37.41,37.43,37.4,37.43,2200.0,33.4086,33.4265,33.3997,33.4265,2200.0
2021-01-19 14:25:00,37.43,37.48,37.41,37.45,11240.0,33.4265,33.4711,33.4086,33.4443,11240.0
2021-01-19 14:30:00,37.45,37.51,37.42,37.47,8526.0,33.4443,33.4979,33.4176,33.4622,8526.0
2021-01-19 14:35:00,37.46,37.51,37.45,37.51,3800.0,33.4533,33.4979,33.4443,33.4979,3800.0
2021-01-19 14:40:00,37.49,37.55,37.49,37.55,2300.0,33.4801,33.5336,33.4801,33.5336,2300.0
2021-01-19 14:45:00,37.54,37.54,37.49,37.49,1700.0,33.5247,33.5247,33.4801,33.4801,1700.0
2021-01-19 14:50:00,37.49,37.49,37.47,37.47,2112.0,33.4801,33.4801,33.4622,33.4622,2112.0
2021-01-19 14:55:00,37.47,37.5,37.45,37.48,6873.0,33.4622,33.489,33.4443,33.4711,6873.0
2021-01-19 15:00:00,37.47,37.47,37.41,37.41,6198.0,33.4622,33.4622,33.4086,33.4086,6198.0
2021-01-19 15:05:00,37.4,37.44,37.39,37.41,9940.0,33.3997,33.4354,33.3908,33.4086,9940.0
2021-01-19 15:10:00,37.41,37.45,37.41,37.43,3300.0,33.4086,33.4443,33.4086,33.4265,3300.0
2021-01-19 15:15:00,37.45,37.47,37.45,37.46,2100.0,33.4443,33.4622,33.4443,33.4533,2100.0
2021-01-19 15:20:00,37.47,37.5,37.47,37.5,2665.0,33.4622,33.489,33.4622,33.489,2665.0
2021-01-19 15:25:00,37.49,37.49,37.46,37.47,2800.0,33.4801,33.4801,33.4533,33.4622,2800.0
2021-01-19 15:30:00,37.46,37.5,37.44,37.44,4205.0,33.4533,33.489,33.4354,33.4354,4205.0
2021-01-19 15:35:00,37.43,37.48,37.43,37.44,2475.0,33.4265,33.4711,33.4265,33.4354,2475.0
2021-01-19 15:40:00,37.44,37.46,37.38,37.38,4200.0,33.4354,33.4533,33.3818,33.3818,4200.0
2021-01-19 15:45:00,37.42,37.49,37.4,37.49,6600.0,33.4176,33.4801,33.3997,33.4801,6600.0
2021-01-19 15:50:00,37.44,37.47,37.42,37.42,14726.0,33.4354,33.4622,33.4176,33.4176,14726.0
2021-01-19 15:55:00,37.44,37.54,37.39,37.53,24184.0,33.4354,33.5247,33.3908,33.5158,24184.0
2021-01-20 09:30:00,36.82,36.92,36.78,36.85,20346.0,32.8817,32.971,32.846,32.9085,20346.0
2021-01-20 09:35:00,36.84,36.85,36.72,36.81,14846.0,32.8996,32.9085,32.7924,32.8728,14846.0
2021-01-20 09:40:00,36.8,36.86,36.77,36.77,10635.0,32.8639,32.9175,32.8371,32.8371,10635.0
2021-01-20 09:45:00,36.75,36.79,36.71,36.71,5396.0,32.8192,32.8549,32.7835,32.7835,5396.0
2021-01-20 09:50:00,36.7,36.81,36.66,36.81,12761.0,32.7746,32.8728,32.7388,32.8728,12761.0
2021-01-20 09:55:00,36.75,36.76,36.71,36.73,5155.0,32.8192,32.8281,32.7835,32.8014,5155.0
2021-01-20 10:00:00,36.72,36.72,36.55,36.55,20315.0,32.7924,32.7924,32.6406,32.6406,20315.0
2021-01-20 10:05:00,36.56,36.56,36.41,36.45,20525.0,32.6495,32.6495,32.5156,32.5513,20525.0
2021-01-20 10:10:00,36.47,36.47,36.39,36.43,17851.0,32.5692,32.5692,32.4977,32.5334,17851.0
2021-01-20 10:15:00,36.39,36.41,36.3,36.36,19710.0,32.4977,32.5156,32.4173,32.4709,19710.0
2021-01-20 10:20:00,36.36,36.36,36.28,36.32,5535.0,32.4709,32.4709,32.3995,32.4352,5535.0
2021-01-20 10:25:00,36.39,36.43,36.39,36.43,2700.0,32.4977,32.5334,32.4977,32.5334,2700.0
2021-01-20 10:30:00,36.42,36.42,36.3,36.31,6850.0,32.5245,32.5245,32.4173,32.4263,6850.0
2021-01-20 10:35:00,36.29,36.31,36.28,36.28,6300.0,32.4084,32.4263,32.3995,32.3995,6300.0
2021-01-20 10:40:00,36.27,36.29,36.24,36.28,5360.0,32.3906,32.4084,32.3638,32.3995,5360.0
2021-01-20 10:45:00,36.26,36.31,36.23,36.26,4356.0,32.3816,32.4263,32.3548,32.3816,4356.0
2021-01-20 10:50:00,36.25,36.28,36.23,36.27,3725.0,32.3727,32.3995,32.3548,32.3906,3725.0
2021-01-20 10:55:00,36.27,36.33,36.27,36.29,13813.0,32.3906,32.4441,32.3906,32.4084,13813.0
2021-01-20 11:00:00,36.31,36.4,36.3,36.36,4250.0,32.4263,32.5067,32.4173,32.4709,4250.0
2021-01-20 11:05:00,36.38,36.49,36.38,36.49,12690.0,32.4888,32.587,32.4888,32.587,12690.0
2021-01-20 11:10:00,36.48,36.48,36.4,36.4,3630.0,32.5781,32.5781,32.5067,32.5067,3630.0
2021-01-20 11:15:00,36.4,36.4,36.31,36.31,2822.0,32.5067,32.5067,32.4263,32.4263,2822.0
2021-01-20 11:20:00,36.3,36.33,36.28,36.33,3050.0,32.4173,32.4441,32.3995,32.4441,3050.0
2021-01-20 11:25:00,36.32,36.4,36.32,36.36,3800.0,32.4352,32.5067,32.4352,32.4709,3800.0
2021-01-20 11:30:00,36.37,36.37,36.31,36.31,3262.0,32.4799,32.4799,32.4263,32.4263,3262.0
2021-01-20 11:35:00,36.3,36.37,36.3,36.33,3617.0,32.4173,32.4799,32.4173,32.4441,3617.0
2021-01-20 11:40:00,36.3,36.3,36.27,36.29,3833.0,32.4173,32.4173,32.3906,32.4084,3833.0
2021-01-20 11:45:00,36.29,36.3,36.26,36.3,4574.0,32.4084,32.4173,32.3816,32.4173,4574.0
2021-01-20 11:50:00,36.29,36.29,36.22,36.27,11825.0,32.4084,32.4084,32.3459,32.3906,11825.0
2021-01-20 11:55:00,36.31,36.31,36.26,36.27,2096.0,32.4263,32.4263,32.3816,32.3906,2096.0
2021-01-20 12:00:00,36.23,36.23,36.16,36.16,12145.0,32.3548,32.3548,32.2923,32.2923,12145.0
2021-01-20 12:05:00,36.19,36.19,36.16,36.19,1600.0,32.3191,32.3191,32.2923,32.3191,1600.0
2021-01-20 12:10:00,36.18,36.22,36.18,36.21,2824.0,32.3102,32.3459,32.3102,32.337,2824.0
2021-01-20 12:15:00,36.22,36.22,36.17,36.17,4947.0,32.3459,32.3459,32.3013,32.3013,4947.0
2021-01-20 12:20:00,36.16,36.2,36.15,36.16,7756.0,32.2923,32.328,32.2834,32.2923,7756.0
2021-01-20 12:25:00,36.16,36.16,36.12,36.13,6995.0,32.2923,32.2923,32.2566,32.2655,6995.0
2021-01-20 12:30:00,36.12,36.12,36.09,36.1,13431.0,32.2566,32.2566,32.2298,32.2387,13431.0
2021-01-20 12:35:00,36.1,36.1,36.09,36.09,2744.0,32.2387,32.2387,32.2298,32.2298,2744.0
2021-01-20 12:40:00,36.08,36.08,36.04,36.05,8784.0,32.2209,32.2209,32.1852,32.1941,8784.0
2021-01-20 12:45:00,36.05,36.06,36.05,36.06,3800.0,32.1941,32.203,32.1941,32.203,3800.0
2021-01-20 12:50:00,36.08,36.08,36.03,36.03,1900.0,32.2209,32.2209,32.1762,32.1762,1900.0
2021-01-20 12:55:00,36.02,36.05,36.02,36.05,3140.0,32.1673,32.1941,32.1673,32.1941,3140.0
2021-01-20 13:00:00,36.03,36.03,35.96,35.97,7722.0,32.1762,32.1762,32.1137,32.1226,7722.0
2021-01-20 13:05:00,35.99,35.99,35.98,35.98,1000.0,32.1405,32.1405,32.1316,32.1316,1000.0
2021-01-20 13:10:00,35.97,35.97,35.95,35.95,1700.0,32.1226,32.1226,32.1048,32.1048,1700.0
2021-01-20 13:15:00,35.94,35.94,35.93,35.93,825.0,32.0959,32.0959,32.0869,32.0869,825.0
2021-01-20 13:20:00,35.94,36.0,35.93,36.0,26817.0,32.0959,32.1494,32.0869,32.1494,26817.0
2021-01-20 13:25:00,35.98,35.99,35.89,35.92,11454.0,32.1316,32.1405,32.0512,32.078,11454.0
2021-01-20 13:30:00,35.91,35.91,35.88,35.88,1300.0,32.0691,32.0691,32.0423,32.0423,1300.0
2021-01-20 13:35:00,35.87,35.9,35.87,35.9,904.0,32.0333,32.0601,32.0333,32.0601,904.0
2021-01-20 13:40:00,35.92,36.0,35.92,36.0,6500.0,32.078,32.1494,32.078,32.1494,6500.0
2021-01-20 13:45:00,36.01,36.04,36.0,36.03,3001.0,32.1584,32.1852,32.1494,32.1762,3001.0
2021-01-20 13:50:00,36.03,36.03,35.97,35.97,3445.0,32.1762,32.1762,32.1226,32.1226,3445.0
2021-01-20 13:55:00,35.97,35.99,35.97,35.98,2300.0,32.1226,32.1405,32.1226,32.1316,2300.0
2021-01-20 14:00:00,35.98,36.0,35.98,35.98,1800.0,32.1316,32.1494,32.1316,32.1316,1800.0
2021-01-20 14:05:00,35.99,36.0,35.96,35.96,2100.0,32.1405,32.1494,32.1137,32.1137,2100.0
2021-01-20 14:10:00,35.97,36.11,35.97,36.06,9950.0,32.1226,32.2477,32.1226,32.203,9950.0
2021-01-20 14:15:00,36.01,36.01,36.0,36.01,2600.0,32.1584,32.1584,32.1494,32.1584,2600.0
2021-01-20 14:20:00,36.03,36.08,36.01,36.03,7516.0,32.1762,32.2209,32.1584,32.1762,7516.0
2021-01-20 14:25:00,36.02,36.02,35.95,35.95,11933.0,32.1673,32.1673,32.1048,32.1048,11933.0
2021-01-20 14:30:00,35.96,35.96,35.92,35.92,2850.0,32.1137,32.1137,32.078,32.078,2850.0
2021-01-20 14:35:00,35.91,35.91,35.86,35.88,2821.0,32.0691,32.0691,32.0244,32.0423,2821.0
2021-01-20 14:40:00,35.87,35.87,35.83,35.83,13686.0,32.0333,32.0333,31.9976,31.9976,13686.0
2021-01-20 14:45:00,35.83,35.85,35.83,35.84,12835.0,31.9976,32.0155,31.9976,32.0066,12835.0
2021-01-20 14:50:00,35.83,35.88,35.83,35.86,6955.0,31.9976,32.0423,31.9976,32.0244,6955.0
2021-01-20 14:55:00,35.85,35.91,35.84,35.9,4750.0,32.0155,32.0691,32.0066,32.0601,4750.0
2021-01-20 15:00:00,35.9,35.9,35.87,35.88,15750.0,32.0601,32.0601,32.0333,32.0423,15750.0
2021-01-20 15:05:00,35.85,35.86,35.85,35.85,2323.0,32.0155,32.0244,32.0155,32.0155,2323.0
2021-01-20 15:10:00,35.85,36.0,35.84,35.95,8103.0,32.0155,32.1494,32.0066,32.1048,8103.0
2021-01-20 15:15:00,35.93,35.93,35.89,35.89,5441.0,32.0869,32.0869,32.0512,32.0512,5441.0
2021-01-20 15:20:00,35.9,35.92,35.84,35.92,9050.0,32.0601,32.078,32.0066,32.078,9050.0
2021-01-20 15:25:00,35.86,35.89,35.84,35.85,6350.0,32.0244,32.0512,32.0066,32.0155,6350.0
2021-01-20 15:30:00,35.85,35.86,35.79,35.79,8462.0,32.0155,32.0244,31.9619,31.9619,8462.0
2021-01-20 15:35:00,35.8,35.84,35.8,35.83,4247.0,31.9708,32.0066,31.9708,31.9976,4247.0
2021-01-20 15:40:00,35.85,35.85,35.71,35.73,5700.0,32.0155,32.0155,31.8905,31.9083,5700.0
2021-01-20 15:45:00,35.76,35.8,35.71,35.8,14662.0,31.9351,31.9708,31.8905,31.9708,14662.0
2021-01-20 15:50:00,35.79,35.84,35.78,35.79,10849.0,31.9619,32.0066,31.953,31.9619,10849.0
2021-01-20 15:55:00,35.79,35.97,35.78,35.97,54795.0,31.9619,32.1226,31.953,32.1226,54795.0
2021-01-21 09:30:00,35.8,35.96,35.8,35.9,23373.0,31.9708,32.1137,31.9708,32.0601,23373.0
2021-01-21 09:35:00,35.91,36.0,35.86,36.0,17017.0,32.0691,32.1494,32.0244,32.1494,17017.0
2021-01-21 09:40:00,36.05,36.15,35.98,36.05,14082.0,32.1941,32.2834,32.1316,32.1941,14082.0
2021-01-21 09:45:00,36.04,36.04,35.92,35.97,18484.0,32.1852,32.1852,32.078,32.1226,18484.0
2021-01-21 09:50:00,35.97,36.05,35.93,36.01,21161.0,32.1226,32.1941,32.0869,32.1584,21161.0
2021-01-21 09:55:00,36.04,36.12,35.99,35.99,17396.0,32.1852,32.2566,32.1405,32.1405,17396.0
2021-01-21 10:00:00,35.96,36.01,35.94,35.98,6400.0,32.1137,32.1584,32.0959,32.1316,6400.0
2021-01-21 10:05:00,35.98,36.04,35.97,35.97,3300.0,32.1316,32.1852,32.1226,32.1226,3300.0
2021-01-21 10:10:00,35.93,35.94,35.83,35.85,11200.0,32.0869,32.0959,31.9976,32.0155,11200.0
2021-01-21 10:15:00,35.79,35.79,35.76,35.76,5585.0,31.9619,31.9619,31.9351,31.9351,5585.0
2021-01-21 10:20:00,35.8,35.81,35.73,35.75,11000.0,31.9708,31.9798,31.9083,31.9262,11000.0
2021-01-21 10:25:00,35.75,35.77,35.72,35.73,3400.0,31.9262,31.944,31.8994,31.9083,3400.0
2021-01-21 10:30:00,35.7,35.74,35.7,35.72,6000.0,31.8815,31.9172,31.8815,31.8994,6000.0
2021-01-21 10:35:00,35.71,35.75,35.69,35.73,8600.0,31.8905,31.9262,31.8726,31.9083,8600.0
2021-01-21 10:40:00,35.72,35.74,35.7,35.73,3264.0,31.8994,31.9172,31.8815,31.9083,3264.0
2021-01-21 10:45:00,35.72,35.74,35.71,35.74,3600.0,31.8994,31.9172,31.8905,31.9172,3600.0
2021-01-21 10:50:00,35.74,35.75,35.72,35.74,7134.0,31.9172,31.9262,31.8994,31.9172,7134.0
2021-01-21 10:55:00,35.73,35.74,35.72,35.73,3801.0,31.9083,31.9172,31.8994,31.9083,3801.0
2021-01-21 11:00:00,35.72,35.74,35.68,35.68,15811.0,31.8994,31.9172,31.8637,31.8637,15811.0
2021-01-21 11:05:00,35.7,35.82,35.7,35.78,12100.0,31.8815,31.9887,31.8815,31.953,12100.0
2021-01-21 11:10:00,35.79,35.85,35.79,35.81,24508.0,31.9619,32.0155,31.9619,31.9798,24508.0
2021-01-21 11:15:00,35.84,35.87,35.82,35.82,9300.0,32.0066,32.0333,31.9887,31.9887,9300.0
2021-01-21 11:20:00,35.83,35.84,35.8,35.81,8117.0,31.9976,32.0066,31.9708,31.9798,8117.0
2021-01-21 11:25:00,35.84,35.84,35.81,35.81,1300.0,32.0066,32.0066,31.9798,31.9798,1300.0
2021-01-21 11:30:00,35.86,35.95,35.82,35.95,5300.0,32.0244,32.1048,31.9887,32.1048,5300.0
2021-01-21 11:35:00,35.96,36.01,35.96,35.96,18422.0,32.1137,32.1584,32.1137,32.1137,18422.0
2021-01-21 11:40:00,35.99,36.04,35.99,35.99,4500.0,32.1405,32.1852,32.1405,32.1405,4500.0
2021-01-21 11:45:00,35.97,35.97,35.92,35.93,4011.0,32.1226,32.1226,32.078,32.0869,4011.0
2021-01-21 11:50:00,35.9,35.92,35.9,35.91,300.0,32.0601,32.078,32.0601,32.0691,300.0
2021-01-21 11:55:00,35.87,35.92,35.86,35.91,9500.0,32.0333,32.078,32.0244,32.0691,9500.0
2021-01-21 12:00:00,35.9,35.96,35.9,35.92,3471.0,32.0601,32.1137,32.0601,32.078,3471.0
2021-01-21 12:05:00,35.94,35.99,35.94,35.97,3560.0,32.0959,32.1405,32.0959,32.1226,3560.0
2021-01-21 12:10:00,35.97,36.02,35.97,36.02,7907.0,32.1226,32.1673,32.1226,32.1673,7907.0
2021-01-21 12:15:00,36.03,36.13,36.03,36.13,24079.0,32.1762,32.2655,32.1762,32.2655,24079.0
2021-01-21 12:20:00,36.14,36.14,36.07,36.07,2500.0,32.2745,32.2745,32.212,32.212,2500.0
2021-01-21 12:25:00,36.03,36.03,36.03,36.03,2300.0,32.1762,32.1762,32.1762,32.1762,2300.0
2021-01-21 12:30:00,36.05,36.1,36.05,36.07,13250.0,32.1941,32.2387,32.1941,32.212,13250.0
2021-01-21 12:35:00,36.06,36.06,36.05,36.06,3700.0,32.203,32.203,32.1941,32.203,3700.0
2021-01-21 12:40:00,36.04,36.04,35.99,36.02,2200.0,32.1852,32.1852,32.1405,32.1673,2200.0
2021-01-21 12:45:00,36.01,36.02,36.01,36.02,2216.0,32.1584,32.1673,32.1584,32.1673,2216.0
2021-01-21 12:50:00,36.05,36.08,36.05,36.05,8200.0,32.1941,32.2209,32.1941,32.1941,8200.0
2021-01-21 12:55:00,36.07,36.07,36.0,36.0,1450.0,32.212,32.212,32.1494,32.1494,1450.0
2021-01-21 13:00:00,35.94,35.99,35.94,35.99,10400.0,32.0959,32.1405,32.0959,32.1405,10400.0
2021-01-21 13:05:00,35.95,35.97,35.95,35.95,2800.0,32.1048,32.1226,32.1048,32.1048,2800.0
2021-01-21 13:10:00,35.93,35.94,35.93,35.94,2000.0,32.0869,32.0959,32.0869,32.0959,2000.0
2021-01-21 13:15:00,35.93,35.94,35.91,35.93,2711.0,32.0869,32.0959,32.0691,32.0869,2711.0
2021-01-21 13:20:00,35.92,35.92,35.89,35.89,1600.0,32.078,32.078,32.0512,32.0512,1600.0
2021-01-21 13:25:00,35.9,35.93,35.9,35.91,4300.0,32.0601,32.0869,32.0601,32.0691,4300.0
2021-01-21 13:30:00,35.9,35.91,35.89,35.89,8399.0,32.0601,32.0691,32.0512,32.0512,8399.0
2021-01-21 13:35:00,35.88,35.9,35.88,35.89,1405.0,32.0423,32.0601,32.0423,32.0512,1405.0
2021-01-21 13:40:00,35.89,35.89,35.86,35.87,4833.0,32.0512,32.0512,32.0244,32.0333,4833.0
2021-01-21 13:45:00,35.87,35.91,35.87,35.91,11600.0,32.0333,32.0691,32.0333,32.0691,11600.0
2021-01-21 13:50:00,35.91,35.92,35.89,35.92,4096.0,32.0691,32.078,32.0512,32.078,4096.0
2021-01-21 13:55:00,35.91,35.91,35.88,35.89,3200.0,32.0691,32.0691,32.0423,32.0512,3200.0
2021-01-21 14:00:00,35.9,35.9,35.86,35.86,7600.0,32.0601,32.0601,32.0244,32.0244,7600.0
2021-01-21 14:05:00,35.85,35.85,35.79,35.81,8583.0,32.0155,32.0155,31.9619,31.9798,8583.0
2021-01-21 14:10:00,35.8,35.81,35.77,35.77,29210.0,31.9708,31.9798,31.944,31.944,29210.0
2021-01-21 14:15:00,35.77,35.78,35.75,35.76,24936.0,31.944,31.953,31.9262,31.9351,24936.0
2021-01-21 14:20:00,35.76,35.77,35.74,35.76,11396.0,31.9351,31.944,31.9172,31.9351,11396.0
2021-01-21 14:25:00,35.76,35.77,35.75,35.75,10960.0,31.9351,31.944,31.9262,31.9262,10960.0
2021-01-21 14:30:00,35.75,35.75,35.73,35.73,3100.0,31.9262,31.9262,31.9083,31.9083,3100.0
2021-01-21 14:35:00,35.72,35.72,35.7,35.7,3500.0,31.8994,31.8994,31.8815,31.8815,3500.0
2021-01-21 14:40:00,35.71,35.74,35.71,35.73,14892.0,31.8905,31.9172,31.8905,31.9083,14892.0
2021-01-21 14:45:00,35.74,35.75,35.73,35.73,8996.0,31.9172,31.9262,31.9083,31.9083,8996.0
2021-01-21 14:50:00,35.73,35.74,35.71,35.74,8566.0,31.9083,31.9172,31.8905,31.9172,8566.0
2021-01-21 14:55:00,35.73,35.73,35.7,35.71,9205.0,31.9083,31.9083,31.8815,31.8905,9205.0
2021-01-21 15:00:00,35.7,35.73,35.69,35.69,1900.0,31.8815,31.9083,31.8726,31.8726,1900.0
2021-01-21 15:05:00,35.68,35.71,35.68,35.69,11301.0,31.8637,31.8905,31.8637,31.8726,11301.0
2021-01-21 15:10:00,35.69,35.79,35.69,35.79,13483.0,31.8726,31.9619,31.8726,31.9619,13483.0
2021-01-21 15:15:00,35.78,35.79,35.77,35.78,8089.0,31.953,31.9619,31.944,31.953,8089.0
2021-01-21 15:20:00,35.77,35.77,35.72,35.74,9093.0,31.944,31.944,31.8994,31.9172,9093.0
2021-01-21 15:25:00,35.74,35.77,35.74,35.75,10800.0,31.9172,31.944,31.9172,31.9262,10800.0
2021-01-21 15:30:00,35.76,35.79,35.74,35.76,16653.0,31.9351,31.9619,31.9172,31.9351,16653.0
2021-01-21 15:35:00,35.75,35.79,35.73,35.79,11200.0,31.9262,31.9619,31.9083,31.9619,11200.0
2021-01-21 15:40:00,35.78,35.78,35.7,35.72,18649.0,31.953,31.953,31.8815,31.8994,18649.0
2021-01-21 15:45:00,35.71,35.73,35.68,35.73,21830.0,31.8905,31.9083,31.8637,31.9083,21830.0
2021-01-21 15:50:00,35.75,35.78,35.72,35.77,21648.0,31.9262,31.953,31.8994,31.944,21648.0
2021-01-21 15:55:00,35.77,35.92,35.74,35.88,32843.0,31.944,32.078,31.9172,32.0423,32843.0
2021-01-22 09:30:00,36.42,36.44,36.37,36.38,51768.0,32.5245,32.5424,32.4799,32.4888,51768.0
2021-01-22 09:35:00,36.39,36.42,36.35,36.39,24640.0,32.4977,32.5245,32.462,32.4977,24640.0
2021-01-22 09:40:00,36.42,36.45,36.38,36.39,22909.0,32.5245,32.5513,32.4888,32.4977,22909.0
2021-01-22 09:45:00,36.37,36.38,36.24,36.25,43454.0,32.4799,32.4888,32.3638,32.3727,43454.0
2021-01-22 09:50:00,36.24,36.26,36.21,36.25,19179.0,32.3638,32.3816,32.337,32.3727,19179.0
2021-01-22 09:55:00,36.26,36.29,36.19,36.23,18743.0,32.3816,32.4084,32.3191,32.3548,18743.0
2021-01-22 10:00:00,36.2,36.2,36.14,36.17,11396.0,32.328,32.328,32.2745,32.3013,11396.0
2021-01-22 10:05:00,36.18,36.2,36.13,36.13,9917.0,32.3102,32.328,32.2655,32.2655,9917.0
2021-01-22 10:10:00,36.14,36.27,36.14,36.27,25673.0,32.2745,32.3906,32.2745,32.3906,25673.0
2021-01-22 10:15:00,36.23,36.26,36.22,36.25,6100.0,32.3548,32.3816,32.3459,32.3727,6100.0
2021-01-22 10:20:00,36.28,36.34,36.23,36.32,5200.0,32.3995,32.4531,32.3548,32.4352,5200.0
2021-01-22 10:25:00,36.33,36.5,36.33,36.44,10263.0,32.4441,32.596,32.4441,32.5424,10263.0
2021-01-22 10:30:00,36.43,36.45,36.35,36.45,8111.0,32.5334,32.5513,32.462,32.5513,8111.0
2021-01-22 10:35:00,36.45,36.54,36.42,36.46,23756.0,32.5513,32.6317,32.5245,32.5602,23756.0
2021-01-22 10:40:00,36.45,36.46,36.39,36.42,2787.0,32.5513,32.5602,32.4977,32.5245,2787.0
2021-01-22 10:45:00,36.44,36.47,36.4,36.47,6396.0,32.5424,32.5692,32.5067,32.5692,6396.0
2021-01-22 10:50:00,36.44,36.44,36.4,36.42,4700.0,32.5424,32.5424,32.5067,32.5245,4700.0
2021-01-22 10:55:00,36.38,36.38,36.3,36.3,4804.0,32.4888,32.4888,32.4173,32.4173,4804.0
2021-01-22 11:00:00,36.3,36.3,36.22,36.22,9700.0,32.4173,32.4173,32.3459,32.3459,9700.0
2021-01-22 11:05:00,36.22,36.26,36.2,36.24,7446.0,32.3459,32.3816,32.328,32.3638,7446.0
2021-01-22 11:10:00,36.23,36.27,36.22,36.27,9554.0,32.3548,32.3906,32.3459,32.3906,9554.0
2021-01-22 11:15:00,36.26,36.29,36.26,36.26,4700.0,32.3816,32.4084,32.3816,32.3816,4700.0
2021-01-22 11:20:00,36.27,36.28,36.23,36.23,11200.0,32.3906,32.3995,32.3548,32.3548,11200.0
2021-01-22 11:25:00,36.26,36.26,36.24,36.25,2100.0,32.3816,32.3816,32.3638,32.3727,2100.0
2021-01-22 11:30:00,36.3,36.32,36.23,36.25,7162.0,32.4173,32.4352,32.3548,32.3727,7162.0
2021-01-22 11:35:00,36.25,36.26,36.22,36.22,2188.0,32.3727,32.3816,32.3459,32.3459,2188.0
2021-01-22 11:40:00,36.18,36.18,36.16,36.17,5910.0,32.3102,32.3102,32.2923,32.3013,5910.0
2021-01-22 11:45:00,36.15,36.15,36.1,36.1,3200.0,32.2834,32.2834,32.2387,32.2387,3200.0
2021-01-22 11:50:00,36.07,36.08,36.02,36.05,9900.0,32.212,32.2209,32.1673,32.1941,9900.0
2021-01-22 11:55:00,36.05,36.09,36.05,36.05,12396.0,32.1941,32.2298,32.1941,32.1941,12396.0
2021-01-22 12:00:00,36.02,36.04,35.98,36.04,6791.0,32.1673,32.1852,32.1316,32.1852,6791.0
2021-01-22 12:05:00,36.11,36.12,36.1,36.12,1300.0,32.2477,32.2566,32.2387,32.2566,1300.0
2021-01-22 12:10:00,36.09,36.1,36.07,36.07,3665.0,32.2298,32.2387,32.212,32.212,3665.0
2021-01-22 12:15:00,36.04,36.04,36.03,36.03,2650.0,32.1852,32.1852,32.1762,32.1762,2650.0
2021-01-22 12:20:00,36.01,36.03,36.01,36.03,5900.0,32.1584,32.1762,32.1584,32.1762,5900.0
2021-01-22 12:25:00,36.02,36.02,36.0,36.01,6000.0,32.1673,32.1673,32.1494,32.1584,6000.0
2021-01-22 12:30:00,36.01,36.06,36.01,36.03,6820.0,32.1584,32.203,32.1584,32.1762,6820.0
2021-01-22 12:35:00,36.07,36.09,36.07,36.08,2400.0,32.212,32.2298,32.212,32.2209,2400.0
2021-01-22 12:40:00,36.08,36.08,36.05,36.06,4100.0,32.2209,32.2209,32.1941,32.203,4100.0
2021-01-22 12:45:00,36.08,36.08,36.06,36.06,2200.0,32.2209,32.2209,32.203,32.203,2200.0
2021-01-22 12:50:00,36.06,36.06,36.04,36.04,2300.0,32.203,32.203,32.1852,32.1852,2300.0
2021-01-22 12:55:00,36.05,36.09,36.05,36.08,4445.0,32.1941,32.2298,32.1941,32.2209,4445.0
2021-01-22 13:00:00,36.08,36.11,36.07,36.08,8040.0,32.2209,32.2477,32.212,32.2209,8040.0
2021-01-22 13:05:00,36.1,36.17,36.1,36.17,3099.0,32.2387,32.3013,32.2387,32.3013,3099.0
2021-01-22 13:10:00,36.21,36.21,36.17,36.17,2700.0,32.337,32.337,32.3013,32.3013,2700.0
2021-01-22 13:15:00,36.16,36.18,36.14,36.14,5200.0,32.2923,32.3102,32.2745,32.2745,5200.0
2021-01-22 13:20:00,36.12,36.12,36.09,36.1,8639.0,32.2566,32.2566,32.2298,32.2387,8639.0
2021-01-22 13:25:00,36.06,36.07,36.06,36.07,1500.0,32.203,32.212,32.203,32.212,1500.0
2021-01-22 13:30:00,36.1,36.11,36.09,36.09,3329.0,32.2387,32.2477,32.2298,32.2298,3329.0
2021-01-22 13:35:00,36.06,36.06,36.03,36.05,2600.0,32.203,32.203,32.1762,32.1941,2600.0
2021-01-22 13:40:00,36.02,36.04,36.01,36.04,14200.0,32.1673,32.1852,32.1584,32.1852,14200.0
2021-01-22 13:45:00,36.05,36.08,36.05,36.06,4800.0,32.1941,32.2209,32.1941,32.203,4800.0
2021-01-22 13:50:00,36.08,36.08,36.08,36.08,2300.0,32.2209,32.2209,32.2209,32.2209,2300.0
2021-01-22 13:55:00,36.08,36.15,36.06,36.15,3702.0,32.2209,32.2834,32.203,32.2834,3702.0
2021-01-22 14:00:00,36.15,36.19,36.13,36.13,6678.0,32.2834,32.3191,32.2655,32.2655,6678.0
2021-01-22 14:05:00,36.14,36.14,36.13,36.13,9300.0,32.2745,32.2745,32.2655,32.2655,9300.0
2021-01-22 14:10:00,36.14,36.17,36.13,36.17,6509.0,32.2745,32.3013,32.2655,32.3013,6509.0
2021-01-22 14:15:00,36.14,36.16,36.14,36.15,6295.0,32.2745,32.2923,32.2745,32.2834,6295.0
2021-01-22 14:20:00,36.15,36.15,36.08,36.08,11069.0,32.2834,32.2834,32.2209,32.2209,11069.0
2021-01-22 14:25:00,36.12,36.13,36.12,36.13,13196.0,32.2566,32.2655,32.2566,32.2655,13196.0
2021-01-22 14:30:00,36.13,36.13,36.13,36.13,300.0,32.2655,32.2655,32.2655,32.2655,300.0
2021-01-22 14:35:00,36.12,36.12,36.1,36.1,5226.0,32.2566,32.2566,32.2387,32.2387,5226.0
2021-01-22 14:40:00,36.09,36.1,36.08,36.1,2270.0,32.2298,32.2387,32.2209,32.2387,2270.0
2021-01-22 14:45:00,36.1,36.11,36.09,36.1,1600.0,32.2387,32.2477,32.2298,32.2387,1600.0
2021-01-22 14:50:00,36.1,36.11,36.04,36.04,4017.0,32.2387,32.2477,32.1852,32.1852,4017.0
2021-01-22 14:55:00,36.03,36.04,36.0,36.0,21900.0,32.1762,32.1852,32.1494,32.1494,21900.0
2021-01-22 15:00:00,35.99,36.03,35.98,36.03,4079.0,32.1405,32.1762,32.1316,32.1762,4079.0
2021-01-22 15:05:00,36.03,36.03,36.02,36.03,1500.0,32.1762,32.1762,32.1673,32.1762,1500.0
2021-01-22 15:10:00,36.03,36.17,36.03,36.08,17449.0,32.1762,32.3013,32.1762,32.2209,17449.0
2021-01-22 15:15:00,36.08,36.1,36.05,36.1,2763.0,32.2209,32.2387,32.1941,32.2387,2763.0
2021-01-22 15:20:00,36.1,36.1,36.05,36.05,6887.0,32.2387,32.2387,32.1941,32.1941,6887.0
2021-01-22 15:25:00,36.03,36.04,35.95,35.95,4753.0,32.1762,32.1852,32.1048,32.1048,4753.0
2021-01-22 15:30:00,35.98,36.03,35.98,35.99,7679.0,32.1316,32.1762,32.1316,32.1405,7679.0
2021-01-22 15:35:00,36.0,36.01,35.94,35.96,6039.0,32.1494,32.1584,32.0959,32.1137,6039.0
2021-01-22 15:40:00,35.96,35.96,35.92,35.92,11375.0,32.1137,32.1137,32.078,32.078,11375.0
2021-01-22 15:45:00,35.93,36.0,35.93,35.99,16139.0,32.0869,32.1494,32.0869,32.1405,16139.0
2021-01-22 15:50:00,35.99,36.05,35.97,36.04,20432.0,32.1405,32.1941,32.1226,32.1852,20432.0
2021-01-22 15:55:00,36.05,36.26,36.04,36.26,50756.0,32.1941,32.3816,32.1852,32.3816,50756.0
2021-01-25 09:30:00,36.01,36.01,35.88,35.9,44895.0,32.1584,32.1584,32.0423,32.0601,44895.0
2021-01-25 09:35:00,35.86,35.93,35.84,35.92,17139.0,32.0244,32.0869,32.0066,32.078,17139.0
2021-01-25 09:40:00,35.9,35.92,35.88,35.89,5696.0,32.0601,32.078,32.0423,32.0512,5696.0
2021-01-25 09:45:00,35.85,36.02,35.85,35.99,8300.0,32.0155,32.1673,32.0155,32.1405,8300.0
2021-01-25 09:50:00,36.0,36.12,35.98,36.08,8907.0,32.1494,32.2566,32.1316,32.2209,8907.0
2021-01-25 09:55:00,36.04,36.04,35.93,36.01,7535.0,32.1852,32.1852,32.0869,32.1584,7535.0
2021-01-25 10:00:00,36.0,36.0,35.82,35.82,8313.0,32.1494,32.1494,31.9887,31.9887,8313.0
2021-01-25 10:05:00,35.81,35.86,35.8,35.86,6633.0,31.9798,32.0244,31.9708,32.0244,6633.0
2021-01-25 10:10:00,35.88,35.91,35.86,35.88,6913.0,32.0423,32.0691,32.0244,32.0423,6913.0
2021-01-25 10:15:00,35.85,35.85,35.77,35.77,7337.0,32.0155,32.0155,31.944,31.944,7337.0
2021-01-25 10:20:00,35.78,35.78,35.72,35.72,7792.0,31.953,31.953,31.8994,31.8994,7792.0
2021-01-25 10:25:00,35.72,35.83,35.72,35.77,4615.0,31.8994,31.9976,31.8994,31.944,4615.0
2021-01-25 10:30:00,35.76,35.77,35.76,35.77,2253.0,31.9351,31.944,31.9351,31.944,2253.0
2021-01-25 10:35:00,35.84,35.86,35.81,35.81,5100.0,32.0066,32.0244,31.9798,31.9798,5100.0
2021-01-25 10:40:00,35.81,35.82,35.77,35.82,2293.0,31.9798,31.9887,31.944,31.9887,2293.0
2021-01-25 10:45:00,35.83,36.04,35.81,36.04,14023.0,31.9976,32.1852,31.9798,32.1852,14023.0
2021-01-25 10:50:00,36.08,36.28,36.06,36.28,8021.0,32.2209,32.3995,32.203,32.3995,8021.0
2021-01-25 10:55:00,36.21,36.73,36.21,36.7,33914.0,32.337,32.8014,32.337,32.7746,33914.0
2021-01-25 11:00:00,36.73,37.11,36.55,37.09,93178.0,32.8014,33.1407,32.6406,33.1229,93178.0
2021-01-25 11:05:00,37.05,37.5,37.03,37.37,69797.0,33.0871,33.489,33.0693,33.3729,69797.0
2021-01-25 11:10:00,37.39,37.41,36.79,36.82,43116.0,33.3908,33.4086,32.8549,32.8817,43116.0
2021-01-25 11:15:00,36.85,37.01,36.85,37.01,11099.0,32.9085,33.0514,32.9085,33.0514,11099.0
2021-01-25 11:20:00,36.84,36.84,36.67,36.75,12447.0,32.8996,32.8996,32.7478,32.8192,12447.0
2021-01-25 11:25:00,36.78,36.94,36.76,36.89,11366.0,32.846,32.9889,32.8281,32.9442,11366.0
2021-01-25 11:30:00,36.89,36.98,36.7,36.71,8804.0,32.9442,33.0246,32.7746,32.7835,8804.0
2021-01-25 11:35:00,36.74,36.77,36.64,36.71,5758.0,32.8103,32.8371,32.721,32.7835,5758.0
2021-01-25 11:40:00,36.7,36.76,36.54,36.54,11640.0,32.7746,32.8281,32.6317,32.6317,11640.0
2021-01-25 11:45:00,36.52,36.58,36.46,36.55,13522.0,32.6138,32.6674,32.5602,32.6406,13522.0
2021-01-25 11:50:00,36.54,36.55,36.47,36.47,6828.0,32.6317,32.6406,32.5692,32.5692,6828.0
2021-01-25 11:55:00,36.46,36.48,36.39,36.4,5642.0,32.5602,32.5781,32.4977,32.5067,5642.0
2021-01-25 12:00:00,36.37,36.38,36.33,36.38,11740.0,32.4799,32.4888,32.4441,32.4888,11740.0
2021-01-25 12:05:00,36.36,36.41,36.36,36.41,4264.0,32.4709,32.5156,32.4709,32.5156,4264.0
2021-01-25 12:10:00,36.36,36.57,36.36,36.57,5627.0,32.4709,32.6585,32.4709,32.6585,5627.0
2021-01-25 12:15:00,36.59,36.78,36.49,36.7,22870.0,32.6763,32.846,32.587,32.7746,22870.0
2021-01-25 12:20:00,36.69,36.78,36.54,36.78,13028.0,32.7656,32.846,32.6317,32.846,13028.0
2021-01-25 12:25:00,36.79,36.79,36.59,36.7,8239.0,32.8549,32.8549,32.6763,32.7746,8239.0
2021-01-25 12:30:00,36.72,36.78,36.5,36.5,12855.0,32.7924,32.846,32.596,32.596,12855.0
2021-01-25 12:35:00,36.47,36.52,36.43,36.51,12208.0,32.5692,32.6138,32.5334,32.6049,12208.0
2021-01-25 12:40:00,36.5,36.5,36.35,36.38,5908.0,32.596,32.596,32.462,32.4888,5908.0
2021-01-25 12:45:00,36.35,36.37,36.29,36.34,7022.0,32.462,32.4799,32.4084,32.4531,7022.0
2021-01-25 12:50:00,36.3,36.33,36.19,36.25,6097.0,32.4173,32.4441,32.3191,32.3727,6097.0
2021-01-25 12:55:00,36.22,36.29,36.19,36.2,8094.0,32.3459,32.4084,32.3191,32.328,8094.0
2021-01-25 13:00:00,36.21,36.25,36.21,36.21,1000.0,32.337,32.3727,32.337,32.337,1000.0
2021-01-25 13:05:00,36.22,36.35,36.22,36.26,12646.0,32.3459,32.462,32.3459,32.3816,12646.0
2021-01-25 13:10:00,36.27,36.27,36.09,36.11,7780.0,32.3906,32.3906,32.2298,32.2477,7780.0
2021-01-25 13:15:00,36.09,36.11,36.09,36.1,2100.0,32.2298,32.2477,32.2298,32.2387,2100.0
2021-01-25 13:20:00,36.13,36.13,35.99,36.04,19711.0,32.2655,32.2655,32.1405,32.1852,19711.0
2021-01-25 13:25:00,36.01,36.07,36.01,36.04,6800.0,32.1584,32.212,32.1584,32.1852,6800.0
2021-01-25 13:30:00,36.04,36.09,36.04,36.07,5185.0,32.1852,32.2298,32.1852,32.212,5185.0
2021-01-25 13:35:00,36.08,36.08,36.0,36.0,4320.0,32.2209,32.2209,32.1494,32.1494,4320.0
2021-01-25 13:40:00,36.03,36.07,35.99,36.05,5100.0,32.1762,32.212,32.1405,32.1941,5100.0
2021-01-25 13:45:00,36.01,36.13,36.01,36.05,8000.0,32.1584,32.2655,32.1584,32.1941,8000.0
2021-01-25 13:50:00,36.05,36.2,36.05,36.2,26594.0,32.1941,32.328,32.1941,32.328,26594.0
2021-01-25 13:55:00,36.2,36.22,36.1,36.11,19409.0,32.328,32.3459,32.2387,32.2477,19409.0
2021-01-25 14:00:00,36.11,36.19,36.06,36.06,2794.0,32.2477,32.3191,32.203,32.203,2794.0
2021-01-25 14:05:00,36.09,36.14,36.09,36.09,1421.0,32.2298,32.2745,32.2298,32.2298,1421.0
2021-01-25 14:10:00,36.17,36.22,36.13,36.15,5300.0,32.3013,32.3459,32.2655,32.2834,5300.0
2021-01-25 14:15:00,36.16,36.25,36.16,36.16,16947.0,32.2923,32.3727,32.2923,32.2923,16947.0
2021-01-25 14:20:00,36.17,36.17,36.13,36.15,1500.0,32.3013,32.3013,32.2655,32.2834,1500.0
2021-01-25 14:25:00,36.16,36.2,36.12,36.12,3615.0,32.2923,32.328,32.2566,32.2566,3615.0
2021-01-25 14:30:00,36.1,36.1,36.04,36.07,22700.0,32.2387,32.2387,32.1852,32.212,22700.0
2021-01-25 14:35:00,36.08,36.12,36.06,36.09,12308.0,32.2209,32.2566,32.203,32.2298,12308.0
2021-01-25 14:40:00,36.11,36.11,36.05,36.05,10394.0,32.2477,32.2477,32.1941,32.1941,10394.0
2021-01-25 14:45:00,36.03,36.05,36.03,36.05,3991.0,32.1762,32.1941,32.1762,32.1941,3991.0
2021-01-25 14:50:00,36.04,36.1,36.04,36.1,2257.0,32.1852,32.2387,32.1852,32.2387,2257.0
2021-01-25 14:55:00,36.1,36.12,36.06,36.12,6663.0,32.2387,32.2566,32.203,32.2566,6663.0
2021-01-25 15:00:00,36.13,36.15,36.08,36.15,5000.0,32.2655,32.2834,32.2209,32.2834,5000.0
2021-01-25 15:05:00,36.11,36.12,36.1,36.1,1723.0,32.2477,32.2566,32.2387,32.2387,1723.0
2021-01-25 15:10:00,36.14,36.34,36.14,36.3,10399.0,32.2745,32.4531,32.2745,32.4173,10399.0
2021-01-25 15:15:00,36.33,36.38,36.16,36.18,13421.0,32.4441,32.4888,32.2923,32.3102,13421.0
2021-01-25 15:20:00,36.18,36.24,36.17,36.2,4411.0,32.3102,32.3638,32.3013,32.328,4411.0
2021-01-25 15:25:00,36.19,36.22,36.15,36.22,8899.0,32.3191,32.3459,32.2834,32.3459,8899.0
2021-01-25 15:30:00,36.19,36.26,36.19,36.2,7794.0,32.3191,32.3816,32.3191,32.328,7794.0
2021-01-25 15:35:00,36.21,36.22,36.16,36.19,5600.0,32.337,32.3459,32.2923,32.3191,5600.0
2021-01-25 15:40:00,36.15,36.2,36.05,36.05,13844.0,32.2834,32.328,32.1941,32.1941,13844.0
2021-01-25 15:45:00,36.05,36.06,35.99,36.04,23316.0,32.1941,32.203,32.1405,32.1852,23316.0
2021-01-25 15:50:00,36.01,36.01,35.91,35.91,14363.0,32.1584,32.1584,32.0691,32.0691,14363.0
2021-01-25 15:55:00,35.9,35.91,35.81,35.82,32922.0,32.0601,32.0691,31.9798,31.9887,32922.0
2021-01-26 09:30:00,35.55,35.56,35.44,35.49,46185.0,31.7476,31.7565,31.6493,31.694,46185.0
2021-01-26 09:35:00,35.51,35.63,35.5,35.6,13362.0,31.7118,31.819,31.7029,31.7922,13362.0
2021-01-26 09:40:00,35.63,35.73,35.6,35.69,19320.0,31.819,31.9083,31.7922,31.8726,19320.0
2021-01-26 09:45:00,35.69,35.76,35.65,35.66,24464.0,31.8726,31.9351,31.8369,31.8458,24464.0
2021-01-26 09:50:00,35.68,35.8,35.68,35.74,6184.0,31.8637,31.9708,31.8637,31.9172,6184.0
2021-01-26 09:55:00,35.75,35.76,35.72,35.75,5514.0,31.9262,31.9351,31.8994,31.9262,5514.0
2021-01-26 10:00:00,35.66,35.66,35.59,35.59,5285.0,31.8458,31.8458,31.7833,31.7833,5285.0
2021-01-26 10:05:00,35.6,35.6,35.59,35.6,2400.0,31.7922,31.7922,31.7833,31.7922,2400.0
2021-01-26 10:10:00,35.74,35.92,35.74,35.86,19813.0,31.9172,32.078,31.9172,32.0244,19813.0
2021-01-26 10:15:00,35.89,35.98,35.8,35.93,4996.0,32.0512,32.1316,31.9708,32.0869,4996.0
2021-01-26 10:20:00,35.92,35.95,35.86,35.86,10566.0,32.078,32.1048,32.0244,32.0244,10566.0
2021-01-26 10:25:00,35.81,35.81,35.76,35.76,1700.0,31.9798,31.9798,31.9351,31.9351,1700.0
2021-01-26 10:30:00,35.72,35.79,35.72,35.79,5497.0,31.8994,31.9619,31.8994,31.9619,5497.0
2021-01-26 10:35:00,35.77,35.81,35.73,35.75,3152.0,31.944,31.9798,31.9083,31.9262,3152.0
2021-01-26 10:40:00,35.75,35.75,35.72,35.74,1800.0,31.9262,31.9262,31.8994,31.9172,1800.0
2021-01-26 10:45:00,35.71,35.71,35.66,35.66,3482.0,31.8905,31.8905,31.8458,31.8458,3482.0
2021-01-26 10:50:00,35.69,35.79,35.68,35.79,12448.0,31.8726,31.9619,31.8637,31.9619,12448.0
2021-01-26 10:55:00,35.76,35.87,35.76,35.84,12165.0,31.9351,32.0333,31.9351,32.0066,12165.0
2021-01-26 11:00:00,35.79,35.81,35.75,35.78,4590.0,31.9619,31.9798,31.9262,31.953,4590.0
2021-01-26 11:05:00,35.7,35.95,35.69,35.89,12266.0,31.8815,32.1048,31.8726,32.0512,12266.0
2021-01-26 11:10:00,35.9,35.93,35.83,35.93,8850.0,32.0601,32.0869,31.9976,32.0869,8850.0
2021-01-26 11:15:00,35.93,35.93,35.84,35.87,5800.0,32.0869,32.0869,32.0066,32.0333,5800.0
2021-01-26 11:20:00,35.84,35.84,35.82,35.84,4200.0,32.0066,32.0066,31.9887,32.0066,4200.0
2021-01-26 11:25:00,35.85,35.85,35.79,35.83,3547.0,32.0155,32.0155,31.9619,31.9976,3547.0
2021-01-26 11:30:00,35.85,35.89,35.84,35.88,2749.0,32.0155,32.0512,32.0066,32.0423,2749.0
2021-01-26 11:35:00,35.9,35.93,35.86,35.89,5225.0,32.0601,32.0869,32.0244,32.0512,5225.0
2021-01-26 11:40:00,35.93,35.93,35.91,35.92,2000.0,32.0869,32.0869,32.0691,32.078,2000.0
2021-01-26 11:45:00,35.99,36.04,35.96,36.04,11291.0,32.1405,32.1852,32.1137,32.1852,11291.0
2021-01-26 11:50:00,36.03,36.04,35.96,36.04,3315.0,32.1762,32.1852,32.1137,32.1852,3315.0
2021-01-26 11:55:00,36.04,36.05,36.02,36.05,2997.0,32.1852,32.1941,32.1673,32.1941,2997.0
2021-01-26 12:00:00,36.03,36.03,35.93,35.93,5900.0,32.1762,32.1762,32.0869,32.0869,5900.0
2021-01-26 12:05:00,35.95,35.97,35.95,35.97,1300.0,32.1048,32.1226,32.1048,32.1226,1300.0
2021-01-26 12:10:00,35.98,35.98,35.95,35.97,1100.0,32.1316,32.1316,32.1048,32.1226,1100.0
2021-01-26 12:15:00,35.98,36.0,35.95,35.96,3900.0,32.1316,32.1494,32.1048,32.1137,3900.0
2021-01-26 12:20:00,35.96,35.96,35.96,35.96,900.0,32.1137,32.1137,32.1137,32.1137,900.0
2021-01-26 12:25:00,35.92,35.92,35.86,35.87,3381.0,32.078,32.078,32.0244,32.0333,3381.0
2021-01-26 12:30:00,35.87,35.87,35.87,35.87,1700.0,32.0333,32.0333,32.0333,32.0333,1700.0
2021-01-26 12:35:00,35.89,35.9,35.89,35.9,2400.0,32.0512,32.0601,32.0512,32.0601,2400.0
2021-01-26 12:40:00,35.94,35.97,35.94,35.97,765.0,32.0959,32.1226,32.0959,32.1226,765.0
2021-01-26 12:45:00,35.96,36.03,35.96,35.96,3204.0,32.1137,32.1762,32.1137,32.1137,3204.0
2021-01-26 12:50:00,35.96,35.96,35.89,35.89,2524.0,32.1137,32.1137,32.0512,32.0512,2524.0
2021-01-26 12:55:00,35.9,35.96,35.89,35.93,8500.0,32.0601,32.1137,32.0512,32.0869,8500.0
2021-01-26 13:00:00,35.92,35.92,35.92,35.92,100.0,32.078,32.078,32.078,32.078,100.0
2021-01-26 13:05:00,35.92,35.92,35.88,35.88,500.0,32.078,32.078,32.0423,32.0423,500.0
2021-01-26 13:10:00,35.82,35.84,35.82,35.83,900.0,31.9887,32.0066,31.9887,31.9976,900.0
2021-01-26 13:15:00,35.83,35.83,35.79,35.81,800.0,31.9976,31.9976,31.9619,31.9798,800.0
2021-01-26 13:20:00,35.82,35.82,35.82,35.82,200.0,31.9887,31.9887,31.9887,31.9887,200.0
2021-01-26 13:25:00,35.82,35.82,35.82,35.82,0.0,31.9887,31.9887,31.9887,31.9887,0.0
2021-01-26 13:30:00,35.82,35.82,35.77,35.77,7000.0,31.9887,31.9887,31.944,31.944,7000.0
2021-01-26 13:35:00,35.8,35.8,35.77,35.77,897.0,31.9708,31.9708,31.944,31.944,897.0
2021-01-26 13:40:00,35.75,35.75,35.73,35.73,300.0,31.9262,31.9262,31.9083,31.9083,300.0
2021-01-26 13:45:00,35.73,35.75,35.73,35.73,3597.0,31.9083,31.9262,31.9083,31.9083,3597.0
2021-01-26 13:50:00,35.75,35.77,35.75,35.76,3400.0,31.9262,31.944,31.9262,31.9351,3400.0
2021-01-26 13:55:00,35.77,35.79,35.77,35.79,1100.0,31.944,31.9619,31.944,31.9619,1100.0
2021-01-26 14:00:00,35.79,35.79,35.78,35.78,950.0,31.9619,31.9619,31.953,31.953,950.0
2021-01-26 14:05:00,35.76,35.76,35.76,35.76,400.0,31.9351,31.9351,31.9351,31.9351,400.0
2021-01-26 14:10:00,35.74,35.75,35.69,35.69,1700.0,31.9172,31.9262,31.8726,31.8726,1700.0
2021-01-26 14:15:00,35.72,35.74,35.71,35.72,1350.0,31.8994,31.9172,31.8905,31.8994,1350.0
2021-01-26 14:20:00,35.71,35.71,35.7,35.7,400.0,31.8905,31.8905,31.8815,31.8815,400.0
2021-01-26 14:25:00,35.73,35.87,35.73,35.8,12155.0,31.9083,32.0333,31.9083,31.9708,12155.0
2021-01-26 14:30:00,35.8,35.8,35.75,35.77,1800.0,31.9708,31.9708,31.9262,31.944,1800.0
2021-01-26 14:35:00,35.78,35.8,35.78,35.79,500.0,31.953,31.9708,31.953,31.9619,500.0
2021-01-26 14:40:00,35.78,35.81,35.78,35.81,300.0,31.953,31.9798,31.953,31.9798,300.0
2021-01-26 14:45:00,35.8,35.86,35.78,35.85,4517.0,31.9708,32.0244,31.953,32.0155,4517.0
2021-01-26 14:50:00,35.84,35.89,35.82,35.89,2824.0,32.0066,32.0512,31.9887,32.0512,2824.0
2021-01-26 14:55:00,35.84,35.85,35.77,35.77,7400.0,32.0066,32.0155,31.944,31.944,7400.0
2021-01-26 15:00:00,35.76,35.82,35.76,35.78,3214.0,31.9351,31.9887,31.9351,31.953,3214.0
2021-01-26 15:05:00,35.76,35.8,35.76,35.76,1100.0,31.9351,31.9708,31.9351,31.9351,1100.0
2021-01-26 15:10:00,35.74,35.77,35.74,35.75,700.0,31.9172,31.944,31.9172,31.9262,700.0
2021-01-26 15:15:00,35.74,35.77,35.73,35.73,10278.0,31.9172,31.944,31.9083,31.9083,10278.0
2021-01-26 15:20:00,35.71,35.75,35.71,35.72,3200.0,31.8905,31.9262,31.8905,31.8994,3200.0
2021-01-26 15:25:00,35.7,35.72,35.68,35.68,4400.0,31.8815,31.8994,31.8637,31.8637,4400.0
2021-01-26 15:30:00,35.7,35.79,35.7,35.77,3303.0,31.8815,31.9619,31.8815,31.944,3303.0
2021-01-26 15:35:00,35.79,35.88,35.79,35.88,11575.0,31.9619,32.0423,31.9619,32.0423,11575.0
2021-01-26 15:40:00,35.88,35.88,35.83,35.84,5916.0,32.0423,32.0423,31.9976,32.0066,5916.0
2021-01-26 15:45:00,35.81,35.92,35.79,35.92,4829.0,31.9798,32.078,31.9619,32.078,4829.0
2021-01-26 15:50:00,35.89,35.99,35.88,35.99,8463.0,32.0512,32.1405,32.0423,32.1405,8463.0
2021-01-26 15:55:00,35.97,36.05,35.96,36.01,21308.0,32.1226,32.1941,32.1137,32.1584,21308.0
2021-01-27 09:30:00,37.01,37.6,37.0,37.51,84305.0,33.0514,33.5783,33.0425,33.4979,84305.0
2021-01-27 09:35:00,37.52,37.78,37.52,37.59,40322.0,33.5069,33.739,33.5069,33.5694,40322.0
2021-01-27 09:40:00,37.65,38.08,37.65,38.07,86124.0,33.623,34.007,33.623,33.998,86124.0
2021-01-27 09:45:00,38.07,38.18,37.86,38.11,43542.0,33.998,34.0963,33.8105,34.0338,43542.0
2021-01-27 09:50:00,38.13,38.27,38.02,38.02,39815.0,34.0516,34.1766,33.9534,33.9534,39815.0
2021-01-27 09:55:00,38.02,38.02,37.65,37.74,29679.0,33.9534,33.9534,33.623,33.7033,29679.0
2021-01-27 10:00:00,37.82,37.82,37.49,37.5,12510.0,33.7748,33.7748,33.4801,33.489,12510.0
2021-01-27 10:05:00,37.47,37.53,37.37,37.42,19032.0,33.4622,33.5158,33.3729,33.4176,19032.0
2021-01-27 10:10:00,37.4,37.5,37.35,37.5,10786.0,33.3997,33.489,33.355,33.489,10786.0
2021-01-27 10:15:00,37.49,37.6,37.44,37.44,5845.0,33.4801,33.5783,33.4354,33.4354,5845.0
2021-01-27 10:20:00,37.44,37.44,37.17,37.28,18174.0,33.4354,33.4354,33.1943,33.2925,18174.0
2021-01-27 10:25:00,37.25,37.26,37.15,37.25,13587.0,33.2657,33.2747,33.1764,33.2657,13587.0
2021-01-27 10:30:00,37.28,37.52,37.09,37.35,29280.0,33.2925,33.5069,33.1229,33.355,29280.0
2021-01-27 10:35:00,37.33,37.43,37.3,37.4,11553.0,33.3372,33.4265,33.3104,33.3997,11553.0
2021-01-27 10:40:00,37.39,37.42,37.2,37.21,6789.0,33.3908,33.4176,33.2211,33.23,6789.0
2021-01-27 10:45:00,37.18,37.23,37.13,37.16,13194.0,33.2032,33.2479,33.1586,33.1854,13194.0
2021-01-27 10:50:00,37.15,37.27,37.07,37.1,6663.0,33.1764,33.2836,33.105,33.1318,6663.0
2021-01-27 10:55:00,37.12,37.17,37.09,37.11,2994.0,33.1496,33.1943,33.1229,33.1407,2994.0
2021-01-27 11:00:00,37.1,37.23,37.1,37.22,3368.0,33.1318,33.2479,33.1318,33.2389,3368.0
2021-01-27 11:05:00,37.21,37.36,37.21,37.34,8806.0,33.23,33.364,33.23,33.3461,8806.0
2021-01-27 11:10:00,37.35,37.44,37.31,37.41,7161.0,33.355,33.4354,33.3193,33.4086,7161.0
2021-01-27 11:15:00,37.42,37.6,37.42,37.59,10900.0,33.4176,33.5783,33.4176,33.5694,10900.0
2021-01-27 11:20:00,37.57,37.61,37.5,37.5,3544.0,33.5515,33.5872,33.489,33.489,3544.0
2021-01-27 11:25:00,37.51,37.58,37.48,37.56,7131.0,33.4979,33.5604,33.4711,33.5426,7131.0
2021-01-27 11:30:00,37.55,37.77,37.51,37.77,29074.0,33.5336,33.7301,33.4979,33.7301,29074.0
2021-01-27 11:35:00,37.77,37.77,37.56,37.65,10906.0,33.7301,33.7301,33.5426,33.623,10906.0
2021-01-27 11:40:00,37.59,37.69,37.59,37.69,4014.0,33.5694,33.6587,33.5694,33.6587,4014.0
2021-01-27 11:45:00,37.73,37.9,37.61,37.9,23074.0,33.6944,33.8462,33.5872,33.8462,23074.0
2021-01-27 11:50:00,37.88,37.94,37.84,37.88,11614.0,33.8284,33.8819,33.7926,33.8284,11614.0
2021-01-27 11:55:00,37.94,38.12,37.93,38.1,18159.0,33.8819,34.0427,33.873,34.0248,18159.0
2021-01-27 12:00:00,38.1,38.19,38.06,38.19,8100.0,34.0248,34.1052,33.9891,34.1052,8100.0
2021-01-27 12:05:00,38.19,38.19,37.92,37.95,8485.0,34.1052,34.1052,33.8641,33.8909,8485.0
2021-01-27 12:10:00,37.96,37.96,37.76,37.76,7620.0,33.8998,33.8998,33.7212,33.7212,7620.0
2021-01-27 12:15:00,37.76,37.77,37.63,37.66,38915.0,33.7212,33.7301,33.6051,33.6319,38915.0
2021-01-27 12:20:00,37.62,37.67,37.59,37.66,5534.0,33.5962,33.6408,33.5694,33.6319,5534.0
2021-01-27 12:25:00,37.64,37.64,37.6,37.64,1470.0,33.614,33.614,33.5783,33.614,1470.0
2021-01-27 12:30:00,37.69,37.81,37.68,37.76,13100.0,33.6587,33.7658,33.6497,33.7212,13100.0
2021-01-27 12:35:00,37.74,37.92,37.66,37.66,11420.0,33.7033,33.8641,33.6319,33.6319,11420.0
2021-01-27 12:40:00,37.66,37.66,37.51,37.53,12078.0,33.6319,33.6319,33.4979,33.5158,12078.0
2021-01-27 12:45:00,37.54,37.56,37.5,37.51,1623.0,33.5247,33.5426,33.489,33.4979,1623.0
2021-01-27 12:50:00,37.49,37.52,37.41,37.49,4208.0,33.4801,33.5069,33.4086,33.4801,4208.0
2021-01-27 12:55:00,37.46,37.48,37.42,37.43,2390.0,33.4533,33.4711,33.4176,33.4265,2390.0
2021-01-27 13:00:00,37.44,37.45,37.39,37.44,5174.0,33.4354,33.4443,33.3908,33.4354,5174.0
2021-01-27 13:05:00,37.49,37.55,37.46,37.53,5200.0,33.4801,33.5336,33.4533,33.5158,5200.0
2021-01-27 13:10:00,37.56,37.65,37.56,37.64,1550.0,33.5426,33.623,33.5426,33.614,1550.0
2021-01-27 13:15:00,37.62,37.68,37.55,37.58,6000.0,33.5962,33.6497,33.5336,33.5604,6000.0
2021-01-27 13:20:00,37.58,37.66,37.58,37.6,2800.0,33.5604,33.6319,33.5604,33.5783,2800.0
2021-01-27 13:25:00,37.6,37.6,37.41,37.46,6000.0,33.5783,33.5783,33.4086,33.4533,6000.0
2021-01-27 13:30:00,37.48,37.56,37.45,37.55,8600.0,33.4711,33.5426,33.4443,33.5336,8600.0
2021-01-27 13:35:00,37.54,37.58,37.49,37.54,1240.0,33.5247,33.5604,33.4801,33.5247,1240.0
2021-01-27 13:40:00,37.55,37.71,37.54,37.71,1500.0,33.5336,33.6765,33.5247,33.6765,1500.0
2021-01-27 13:45:00,37.73,37.75,37.66,37.7,3459.0,33.6944,33.7123,33.6319,33.6676,3459.0
2021-01-27 13:50:00,37.68,37.75,37.64,37.64,7147.0,33.6497,33.7123,33.614,33.614,7147.0
2021-01-27 13:55:00,37.62,37.78,37.62,37.75,4000.0,33.5962,33.739,33.5962,33.7123,4000.0
2021-01-27 14:00:00,37.62,37.77,37.62,37.69,6200.0,33.5962,33.7301,33.5962,33.6587,6200.0
2021-01-27 14:05:00,37.77,37.82,37.74,37.75,1800.0,33.7301,33.7748,33.7033,33.7123,1800.0
2021-01-27 14:10:00,37.7,37.73,37.68,37.71,5800.0,33.6676,33.6944,33.6497,33.6765,5800.0
2021-01-27 14:15:00,37.73,38.06,37.73,38.06,16569.0,33.6944,33.9891,33.6944,33.9891,16569.0
2021-01-27 14:20:00,38.04,38.14,38.0,38.01,17617.0,33.9712,34.0605,33.9355,33.9444,17617.0
2021-01-27 14:25:00,38.1,38.2,38.02,38.18,13046.0,34.0248,34.1141,33.9534,34.0963,13046.0
2021-01-27 14:30:00,38.2,38.47,38.14,38.46,37213.0,34.1141,34.3552,34.0605,34.3463,37213.0
2021-01-27 14:35:00,38.48,38.55,38.33,38.36,29948.0,34.3642,34.4267,34.2302,34.257,29948.0
2021-01-27 14:40:00,38.41,38.45,38.16,38.26,17739.0,34.3017,34.3374,34.0784,34.1677,17739.0
2021-01-27 14:45:00,38.29,38.65,38.21,38.61,23096.0,34.1945,34.516,34.1231,34.4803,23096.0
2021-01-27 14:50:00,38.59,38.79,38.51,38.64,32367.0,34.4624,34.641,34.391,34.5071,32367.0
2021-01-27 14:55:00,38.66,38.83,38.55,38.69,17577.0,34.5249,34.6767,34.4267,34.5517,17577.0
2021-01-27 15:00:00,38.71,38.78,38.58,38.68,47637.0,34.5696,34.6321,34.4535,34.5428,47637.0
2021-01-27 15:05:00,38.67,38.73,38.52,38.72,13795.0,34.5339,34.5874,34.3999,34.5785,13795.0
2021-01-27 15:10:00,38.61,38.74,38.42,38.47,31693.0,34.4803,34.5964,34.3106,34.3552,31693.0
2021-01-27 15:15:00,38.45,38.6,38.43,38.58,44026.0,34.3374,34.4713,34.3195,34.4535,44026.0
2021-01-27 15:20:00,38.6,38.82,38.54,38.77,9870.0,34.4713,34.6678,34.4178,34.6232,9870.0
2021-01-27 15:25:00,38.76,38.99,38.59,38.9,54980.0,34.6142,34.8196,34.4624,34.7393,54980.0
2021-01-27 15:30:00,38.89,39.08,38.81,39.08,20481.0,34.7303,34.9,34.6589,34.9,20481.0
2021-01-27 15:35:00,39.07,39.29,38.99,39.11,35225.0,34.8911,35.0875,34.8196,34.9268,35225.0
2021-01-27 15:40:00,39.1,39.16,38.92,39.09,22146.0,34.9179,34.9714,34.7571,34.9089,22146.0
2021-01-27 15:45:00,39.1,39.16,38.85,38.87,19896.0,34.9179,34.9714,34.6946,34.7125,19896.0
2021-01-27 15:50:00,38.92,38.94,38.67,38.74,20979.0,34.7571,34.775,34.5339,34.5964,20979.0
2021-01-27 15:55:00,38.7,38.83,38.6,38.61,54468.0,34.5606,34.6767,34.4713,34.4803,54468.0
2021-01-28 09:30:00,38.03,38.1,37.78,37.85,116751.0,33.9623,34.0248,33.739,33.8016,116751.0
2021-01-28 09:35:00,37.87,38.03,37.72,38.02,17826.0,33.8194,33.9623,33.6855,33.9534,17826.0
2021-01-28 09:40:00,38.01,38.01,37.21,37.29,25122.0,33.9444,33.9444,33.23,33.3015,25122.0
2021-01-28 09:45:00,37.28,37.65,37.27,37.65,15069.0,33.2925,33.623,33.2836,33.623,15069.0
2021-01-28 09:50:00,37.58,37.58,37.38,37.41,7547.0,33.5604,33.5604,33.3818,33.4086,7547.0
2021-01-28 09:55:00,37.42,37.65,37.35,37.65,27015.0,33.4176,33.623,33.355,33.623,27015.0
2021-01-28 10:00:00,37.6,37.69,37.25,37.25,18970.0,33.5783,33.6587,33.2657,33.2657,18970.0
2021-01-28 10:05:00,37.3,37.36,37.02,37.31,35910.0,33.3104,33.364,33.0603,33.3193,35910.0
2021-01-28 10:10:00,37.15,37.2,37.11,37.11,6694.0,33.1764,33.2211,33.1407,33.1407,6694.0
2021-01-28 10:15:00,37.12,37.12,36.87,36.89,21722.0,33.1496,33.1496,32.9264,32.9442,21722.0
2021-01-28 10:20:00,36.93,37.12,36.82,37.11,14710.0,32.98,33.1496,32.8817,33.1407,14710.0
2021-01-28 10:25:00,37.12,37.18,37.07,37.18,7600.0,33.1496,33.2032,33.105,33.2032,7600.0
2021-01-28 10:30:00,37.13,37.2,37.0,37.13,18339.0,33.1586,33.2211,33.0425,33.1586,18339.0
2021-01-28 10:35:00,37.05,37.2,37.02,37.13,7179.0,33.0871,33.2211,33.0603,33.1586,7179.0
2021-01-28 10:40:00,37.11,37.36,37.1,37.22,9263.0,33.1407,33.364,33.1318,33.2389,9263.0
2021-01-28 10:45:00,37.03,37.1,36.9,36.92,14215.0,33.0693,33.1318,32.9532,32.971,14215.0
2021-01-28 10:50:00,36.89,37.04,36.89,37.04,22822.0,32.9442,33.0782,32.9442,33.0782,22822.0
2021-01-28 10:55:00,37.01,37.01,36.85,36.96,22242.0,33.0514,33.0514,32.9085,33.0068,22242.0
2021-01-28 11:00:00,36.91,36.92,36.74,36.74,16138.0,32.9621,32.971,32.8103,32.8103,16138.0
2021-01-28 11:05:00,36.8,36.82,36.65,36.68,40091.0,32.8639,32.8817,32.7299,32.7567,40091.0
2021-01-28 11:10:00,36.68,36.7,36.6,36.64,17048.0,32.7567,32.7746,32.6853,32.721,17048.0
2021-01-28 11:15:00,36.65,36.73,36.58,36.73,8119.0,32.7299,32.8014,32.6674,32.8014,8119.0
2021-01-28 11:20:00,36.81,36.93,36.81,36.88,3721.0,32.8728,32.98,32.8728,32.9353,3721.0
2021-01-28 11:25:00,36.8,36.93,36.8,36.93,8431.0,32.8639,32.98,32.8639,32.98,8431.0
2021-01-28 11:30:00,36.87,37.0,36.77,36.83,7738.0,32.9264,33.0425,32.8371,32.8907,7738.0
2021-01-28 11:35:00,36.87,36.89,36.78,36.87,3734.0,32.9264,32.9442,32.846,32.9264,3734.0
2021-01-28 11:40:00,36.85,36.85,36.76,36.81,5299.0,32.9085,32.9085,32.8281,32.8728,5299.0
2021-01-28 11:45:00,36.77,36.92,36.77,36.82,4100.0,32.8371,32.971,32.8371,32.8817,4100.0
2021-01-28 11:50:00,36.75,36.75,36.66,36.66,8856.0,32.8192,32.8192,32.7388,32.7388,8856.0
2021-01-28 11:55:00,36.67,36.69,36.64,36.69,1400.0,32.7478,32.7656,32.721,32.7656,1400.0
2021-01-28 12:00:00,36.66,36.66,36.54,36.54,11877.0,32.7388,32.7388,32.6317,32.6317,11877.0
2021-01-28 12:05:00,36.51,36.51,36.45,36.47,12635.0,32.6049,32.6049,32.5513,32.5692,12635.0
2021-01-28 12:10:00,36.54,36.6,36.53,36.59,12918.0,32.6317,32.6853,32.6227,32.6763,12918.0
2021-01-28 12:15:00,36.56,36.56,36.45,36.48,4811.0,32.6495,32.6495,32.5513,32.5781,4811.0
2021-01-28 12:20:00,36.47,36.5,36.44,36.44,5725.0,32.5692,32.596,32.5424,32.5424,5725.0
2021-01-28 12:25:00,36.45,36.5,36.45,36.45,18200.0,32.5513,32.596,32.5513,32.5513,18200.0
2021-01-28 12:30:00,36.44,36.44,36.34,36.4,23329.0,32.5424,32.5424,32.4531,32.5067,23329.0
2021-01-28 12:35:00,36.4,36.45,36.38,36.41,26879.0,32.5067,32.5513,32.4888,32.5156,26879.0
2021-01-28 12:40:00,36.43,36.45,36.4,36.4,3272.0,32.5334,32.5513,32.5067,32.5067,3272.0
2021-01-28 12:45:00,36.38,36.38,36.33,36.36,2366.0,32.4888,32.4888,32.4441,32.4709,2366.0
2021-01-28 12:50:00,36.35,36.48,36.34,36.48,9581.0,32.462,32.5781,32.4531,32.5781,9581.0
2021-01-28 12:55:00,36.48,36.5,36.42,36.42,5266.0,32.5781,32.596,32.5245,32.5245,5266.0
2021-01-28 13:00:00,36.39,36.4,36.3,36.35,6779.0,32.4977,32.5067,32.4173,32.462,6779.0
2021-01-28 13:05:00,36.4,36.5,36.4,36.45,6091.0,32.5067,32.596,32.5067,32.5513,6091.0
2021-01-28 13:10:00,36.44,36.55,36.44,36.51,7771.0,32.5424,32.6406,32.5424,32.6049,7771.0
2021-01-28 13:15:00,36.5,36.56,36.47,36.56,2034.0,32.596,32.6495,32.5692,32.6495,2034.0
2021-01-28 13:20:00,36.55,36.57,36.45,36.45,3994.0,32.6406,32.6585,32.5513,32.5513,3994.0
2021-01-28 13:25:00,36.44,36.5,36.44,36.5,11100.0,32.5424,32.596,32.5424,32.596,11100.0
2021-01-28 13:30:00,36.5,36.5,36.38,36.41,3723.0,32.596,32.596,32.4888,32.5156,3723.0
2021-01-28 13:35:00,36.37,36.38,36.3,36.31,5937.0,32.4799,32.4888,32.4173,32.4263,5937.0
2021-01-28 13:40:00,36.3,36.33,36.28,36.33,2047.0,32.4173,32.4441,32.3995,32.4441,2047.0
2021-01-28 13:45:00,36.32,36.35,36.31,36.31,2400.0,32.4352,32.462,32.4263,32.4263,2400.0
2021-01-28 13:50:00,36.33,36.41,36.33,36.36,2919.0,32.4441,32.5156,32.4441,32.4709,2919.0
2021-01-28 13:55:00,36.37,36.4,36.37,36.39,2192.0,32.4799,32.5067,32.4799,32.4977,2192.0
2021-01-28 14:00:00,36.34,36.37,36.33,36.34,8735.0,32.4531,32.4799,32.4441,32.4531,8735.0
2021-01-28 14:05:00,36.42,36.44,36.4,36.4,4046.0,32.5245,32.5424,32.5067,32.5067,4046.0
2021-01-28 14:10:00,36.48,36.55,36.47,36.55,24921.0,32.5781,32.6406,32.5692,32.6406,24921.0
2021-01-28 14:15:00,36.55,36.66,36.55,36.63,13217.0,32.6406,32.7388,32.6406,32.7121,13217.0
2021-01-28 14:20:00,36.65,36.72,36.64,36.72,10650.0,32.7299,32.7924,32.721,32.7924,10650.0
2021-01-28 14:25:00,36.68,36.68,36.6,36.6,2810.0,32.7567,32.7567,32.6853,32.6853,2810.0
2021-01-28 14:30:00,36.61,36.68,36.61,36.68,4599.0,32.6942,32.7567,32.6942,32.7567,4599.0
2021-01-28 14:35:00,36.73,36.75,36.64,36.64,1600.0,32.8014,32.8192,32.721,32.721,1600.0
2021-01-28 14:40:00,36.58,36.81,36.58,36.77,6531.0,32.6674,32.8728,32.6674,32.8371,6531.0
2021-01-28 14:45:00,36.73,36.73,36.66,36.68,1850.0,32.8014,32.8014,32.7388,32.7567,1850.0
2021-01-28 14:50:00,36.68,36.84,36.6,36.77,9523.0,32.7567,32.8996,32.6853,32.8371,9523.0
2021-01-28 14:55:00,36.83,36.9,36.72,36.72,7560.0,32.8907,32.9532,32.7924,32.7924,7560.0
2021-01-28 15:00:00,36.69,36.86,36.69,36.75,3143.0,32.7656,32.9175,32.7656,32.8192,3143.0
2021-01-28 15:05:00,36.8,36.8,36.73,36.76,1415.0,32.8639,32.8639,32.8014,32.8281,1415.0
2021-01-28 15:10:00,36.82,36.82,36.7,36.73,4831.0,32.8817,32.8817,32.7746,32.8014,4831.0
2021-01-28 15:15:00,36.77,37.01,36.75,36.92,5378.0,32.8371,33.0514,32.8192,32.971,5378.0
2021-01-28 15:20:00,36.92,37.03,36.85,36.85,5200.0,32.971,33.0693,32.9085,32.9085,5200.0
2021-01-28 15:25:00,36.92,37.07,36.9,37.07,7600.0,32.971,33.105,32.9532,33.105,7600.0
2021-01-28 15:30:00,37.08,37.22,36.96,37.18,9944.0,33.1139,33.2389,33.0068,33.2032,9944.0
2021-01-28 15:35:00,37.17,37.27,37.11,37.11,9150.0,33.1943,33.2836,33.1407,33.1407,9150.0
2021-01-28 15:40:00,37.14,37.33,37.06,37.3,13416.0,33.1675,33.3372,33.0961,33.3104,13416.0
2021-01-28 15:45:00,37.3,37.45,37.18,37.18,13730.0,33.3104,33.4443,33.2032,33.2032,13730.0
2021-01-28 15:50:00,37.23,37.35,37.15,37.25,57666.0,33.2479,33.355,33.1764,33.2657,57666.0
2021-01-28 15:55:00,37.25,37.7,37.25,37.61,66299.0,33.2657,33.6676,33.2657,33.5872,66299.0
2021-01-29 09:30:00,38.23,38.5,38.17,38.41,41116.0,34.1409,34.382,34.0873,34.3017,41116.0
2021-01-29 09:35:00,38.41,38.78,38.41,38.78,23399.0,34.3017,34.6321,34.3017,34.6321,23399.0
2021-01-29 09:40:00,38.79,38.95,38.79,38.81,29761.0,34.641,34.7839,34.641,34.6589,29761.0
2021-01-29 09:45:00,38.8,38.8,38.44,38.55,22241.0,34.6499,34.6499,34.3285,34.4267,22241.0
2021-01-29 09:50:00,38.6,38.7,38.54,38.63,18728.0,34.4713,34.5606,34.4178,34.4981,18728.0
2021-01-29 09:55:00,38.54,38.54,38.25,38.35,23033.0,34.4178,34.4178,34.1588,34.2481,23033.0
2021-01-29 10:00:00,38.32,38.41,38.27,38.27,7044.0,34.2213,34.3017,34.1766,34.1766,7044.0
2021-01-29 10:05:00,38.35,38.5,38.18,38.2,5223.0,34.2481,34.382,34.0963,34.1141,5223.0
2021-01-29 10:10:00,38.12,38.19,38.02,38.19,19300.0,34.0427,34.1052,33.9534,34.1052,19300.0
2021-01-29 10:15:00,38.17,38.3,38.17,38.24,10018.0,34.0873,34.2034,34.0873,34.1498,10018.0
2021-01-29 10:20:00,38.2,38.2,37.92,37.94,18324.0,34.1141,34.1141,33.8641,33.8819,18324.0
2021-01-29 10:25:00,38.01,38.07,37.97,38.01,8500.0,33.9444,33.998,33.9087,33.9444,8500.0
2021-01-29 10:30:00,38.01,38.11,37.91,38.08,7486.0,33.9444,34.0338,33.8551,34.007,7486.0
2021-01-29 10:35:00,38.08,38.19,38.08,38.16,4482.0,34.007,34.1052,34.007,34.0784,4482.0
2021-01-29 10:40:00,38.28,38.44,38.27,38.44,9444.0,34.1856,34.3285,34.1766,34.3285,9444.0
2021-01-29 10:45:00,38.44,38.57,38.31,38.31,11306.0,34.3285,34.4446,34.2124,34.2124,11306.0
2021-01-29 10:50:00,38.3,38.39,38.26,38.34,5548.0,34.2034,34.2838,34.1677,34.2392,5548.0
2021-01-29 10:55:00,38.32,38.33,38.19,38.22,1100.0,34.2213,34.2302,34.1052,34.132,1100.0
2021-01-29 11:00:00,38.22,38.54,38.14,38.5,15308.0,34.132,34.4178,34.0605,34.382,15308.0
2021-01-29 11:05:00,38.52,38.55,38.48,38.48,6200.0,34.3999,34.4267,34.3642,34.3642,6200.0
2021-01-29 11:10:00,38.49,38.83,38.49,38.82,9168.0,34.3731,34.6767,34.3731,34.6678,9168.0
2021-01-29 11:15:00,38.84,38.88,38.76,38.79,4879.0,34.6857,34.7214,34.6142,34.641,4879.0
2021-01-29 11:20:00,38.83,38.92,38.8,38.84,13666.0,34.6767,34.7571,34.6499,34.6857,13666.0
2021-01-29 11:25:00,38.77,39.1,38.72,39.04,16577.0,34.6232,34.9179,34.5785,34.8643,16577.0
2021-01-29 11:30:00,39.08,39.25,39.02,39.25,17291.0,34.9,35.0518,34.8464,35.0518,17291.0
2021-01-29 11:35:00,39.2,39.35,39.14,39.14,11979.0,35.0072,35.1411,34.9536,34.9536,11979.0
2021-01-29 11:40:00,39.15,39.2,38.99,39.08,20606.0,34.9625,35.0072,34.8196,34.9,20606.0
2021-01-29 11:45:00,39.12,39.19,39.04,39.09,14271.0,34.9357,34.9982,34.8643,34.9089,14271.0
2021-01-29 11:50:00,39.1,39.23,39.1,39.17,7150.0,34.9179,35.034,34.9179,34.9804,7150.0
2021-01-29 11:55:00,39.16,39.18,38.97,38.99,15506.0,34.9714,34.9893,34.8018,34.8196,15506.0
2021-01-29 12:00:00,39.02,39.1,39.0,39.06,9062.0,34.8464,34.9179,34.8286,34.8821,9062.0
2021-01-29 12:05:00,38.99,39.12,38.99,39.06,6445.0,34.8196,34.9357,34.8196,34.8821,6445.0
2021-01-29 12:10:00,39.03,39.23,38.92,39.22,16530.0,34.8553,35.034,34.7571,35.025,16530.0
2021-01-29 12:15:00,39.24,39.54,39.24,39.54,29516.0,35.0429,35.3108,35.0429,35.3108,29516.0
2021-01-29 12:20:00,39.53,39.71,39.52,39.7,11257.0,35.3019,35.4626,35.2929,35.4537,11257.0
2021-01-29 12:25:00,39.72,39.73,39.56,39.65,15865.0,35.4715,35.4805,35.3287,35.409,15865.0
2021-01-29 12:30:00,39.6,39.78,39.54,39.78,10015.0,35.3644,35.5251,35.3108,35.5251,10015.0
2021-01-29 12:35:00,39.77,39.96,39.69,39.92,62465.0,35.5162,35.6859,35.4448,35.6502,62465.0
2021-01-29 12:40:00,39.89,39.92,39.71,39.92,52735.0,35.6234,35.6502,35.4626,35.6502,52735.0
2021-01-29 12:45:00,39.88,40.32,39.88,40.32,44203.0,35.6144,36.0074,35.6144,36.0074,44203.0
2021-01-29 12:50:00,40.28,40.29,39.76,39.83,45882.0,35.9716,35.9806,35.5073,35.5698,45882.0
2021-01-29 12:55:00,39.85,40.1,39.81,40.1,15471.0,35.5876,35.8109,35.5519,35.8109,15471.0
2021-01-29 13:00:00,40.13,40.21,39.83,39.97,26463.0,35.8377,35.9091,35.5698,35.6948,26463.0
2021-01-29 13:05:00,40.0,40.11,39.92,39.99,17845.0,35.7216,35.8198,35.6502,35.7127,17845.0
2021-01-29 13:10:00,40.0,40.17,39.94,40.08,18778.0,35.7216,35.8734,35.668,35.793,18778.0
2021-01-29 13:15:00,40.15,40.4,40.14,40.32,32315.0,35.8556,36.0788,35.8466,36.0074,32315.0
2021-01-29 13:20:00,40.34,40.35,40.06,40.1,11663.0,36.0252,36.0342,35.7752,35.8109,11663.0
2021-01-29 13:25:00,40.01,40.01,39.65,39.65,12378.0,35.7305,35.7305,35.409,35.409,12378.0
2021-01-29 13:30:00,39.67,39.79,39.63,39.77,30172.0,35.4269,35.5341,35.3912,35.5162,30172.0
2021-01-29 13:35:00,39.79,39.79,39.65,39.68,8470.0,35.5341,35.5341,35.409,35.4358,8470.0
2021-01-29 13:40:00,39.71,39.79,39.58,39.65,8573.0,35.4626,35.5341,35.3465,35.409,8573.0
2021-01-29 13:45:00,39.68,39.93,39.55,39.93,21218.0,35.4358,35.6591,35.3197,35.6591,21218.0
2021-01-29 13:50:00,39.87,39.96,39.83,39.89,8084.0,35.6055,35.6859,35.5698,35.6234,8084.0
2021-01-29 13:55:00,39.87,40.02,39.85,39.94,13871.0,35.6055,35.7395,35.5876,35.668,13871.0
2021-01-29 14:00:00,39.94,39.94,39.49,39.54,10629.0,35.668,35.668,35.2661,35.3108,10629.0
2021-01-29 14:05:00,39.6,39.63,39.42,39.42,30600.0,35.3644,35.3912,35.2036,35.2036,30600.0
2021-01-29 14:10:00,39.42,39.54,39.39,39.44,10209.0,35.2036,35.3108,35.1768,35.2215,10209.0
2021-01-29 14:15:00,39.45,39.49,39.4,39.42,7375.0,35.2304,35.2661,35.1858,35.2036,7375.0
2021-01-29 14:20:00,39.4,39.56,39.38,39.47,12218.0,35.1858,35.3287,35.1679,35.2483,12218.0
2021-01-29 14:25:00,39.45,39.62,39.45,39.6,6696.0,35.2304,35.3822,35.2304,35.3644,6696.0
2021-01-29 14:30:00,39.6,39.89,39.6,39.84,21931.0,35.3644,35.6234,35.3644,35.5787,21931.0
2021-01-29 14:35:00,39.77,39.83,39.69,39.8,10800.0,35.5162,35.5698,35.4448,35.543,10800.0
2021-01-29 14:40:00,39.8,39.97,39.62,39.74,6700.0,35.543,35.6948,35.3822,35.4894,6700.0
2021-01-29 14:45:00,39.78,39.78,39.64,39.76,9211.0,35.5251,35.5251,35.4001,35.5073,9211.0
2021-01-29 14:50:00,39.72,39.72,39.54,39.7,14772.0,35.4715,35.4715,35.3108,35.4537,14772.0
2021-01-29 14:55:00,39.71,39.77,39.55,39.65,8179.0,35.4626,35.5162,35.3197,35.409,8179.0
2021-01-29 15:00:00,39.63,39.63,39.17,39.17,18121.0,35.3912,35.3912,34.9804,34.9804,18121.0
2021-01-29 15:05:00,39.21,39.31,39.18,39.22,36578.0,35.0161,35.1054,34.9893,35.025,36578.0
2021-01-29 15:10:00,39.22,39.22,39.03,39.12,13772.0,35.025,35.025,34.8553,34.9357,13772.0
2021-01-29 15:15:00,39.14,39.21,39.13,39.16,9032.0,34.9536,35.0161,34.9447,34.9714,9032.0
2021-01-29 15:20:00,39.15,39.15,38.98,39.1,13446.0,34.9625,34.9625,34.8107,34.9179,13446.0
2021-01-29 15:25:00,39.04,39.26,39.04,39.26,18384.0,34.8643,35.0607,34.8643,35.0607,18384.0
2021-01-29 15:30:00,39.22,39.22,38.95,39.04,19244.0,35.025,35.025,34.7839,34.8643,19244.0
2021-01-29 15:35:00,39.07,39.44,39.06,39.44,25395.0,34.8911,35.2215,34.8821,35.2215,25395.0
2021-01-29 15:40:00,39.48,39.58,39.39,39.52,28575.0,35.2572,35.3465,35.1768,35.2929,28575.0
2021-01-29 15:45:00,39.55,39.73,39.52,39.65,29531.0,35.3197,35.4805,35.2929,35.409,29531.0
2021-01-29 15:50:00,39.66,39.67,39.26,39.33,37188.0,35.418,35.4269,35.0607,35.1233,37188.0
2021-01-29 15:55:00,39.35,39.9,39.14,39.82,84854.0,35.1411,35.6323,34.9536,35.5609,84854.0
2021-02-01 09:30:00,38.72,38.72,38.52,38.55,86176.0,34.5785,34.5785,34.3999,34.4267,86176.0
2021-02-01 09:35:00,38.67,38.79,38.5,38.79,13608.0,34.5339,34.641,34.382,34.641,13608.0
2021-02-01 09:40:00,38.7,38.77,38.68,38.77,3856.0,34.5606,34.6232,34.5428,34.6232,3856.0
2021-02-01 09:45:00,38.76,39.12,38.76,39.1,23281.0,34.6142,34.9357,34.6142,34.9179,23281.0
2021-02-01 09:50:00,39.09,39.43,39.0,39.42,30841.0,34.9089,35.2126,34.8286,35.2036,30841.0
2021-02-01 09:55:00,39.39,39.39,39.05,39.05,13170.0,35.1768,35.1768,34.8732,34.8732,13170.0
2021-02-01 10:00:00,39.13,39.3,39.0,39.01,15166.0,34.9447,35.0965,34.8286,34.8375,15166.0
2021-02-01 10:05:00,38.98,39.28,38.96,39.28,11837.0,34.8107,35.0786,34.7928,35.0786,11837.0
2021-02-01 10:10:00,39.19,39.28,38.95,39.09,17191.0,34.9982,35.0786,34.7839,34.9089,17191.0
2021-02-01 10:15:00,38.98,39.11,38.96,38.96,6500.0,34.8107,34.9268,34.7928,34.7928,6500.0
2021-02-01 10:20:00,38.97,38.97,38.84,38.88,3200.0,34.8018,34.8018,34.6857,34.7214,3200.0
2021-02-01 10:25:00,38.85,38.89,38.8,38.89,11083.0,34.6946,34.7303,34.6499,34.7303,11083.0
2021-02-01 10:30:00,38.93,38.93,38.68,38.7,11887.0,34.766,34.766,34.5428,34.5606,11887.0
2021-02-01 10:35:00,38.67,38.85,38.66,38.85,3896.0,34.5339,34.6946,34.5249,34.6946,3896.0
2021-02-01 10:40:00,38.91,38.94,38.7,38.72,5678.0,34.7482,34.775,34.5606,34.5785,5678.0
2021-02-01 10:45:00,38.67,38.68,38.66,38.68,1400.0,34.5339,34.5428,34.5249,34.5428,1400.0
2021-02-01 10:50:00,38.74,38.85,38.74,38.85,3997.0,34.5964,34.6946,34.5964,34.6946,3997.0
2021-02-01 10:55:00,38.99,39.11,38.99,39.06,9799.0,34.8196,34.9268,34.8196,34.8821,9799.0
2021-02-01 11:00:00,38.99,39.15,38.99,39.01,6875.0,34.8196,34.9625,34.8196,34.8375,6875.0
2021-02-01 11:05:00,39.0,39.0,38.75,38.75,9005.0,34.8286,34.8286,34.6053,34.6053,9005.0
2021-02-01 11:10:00,38.81,38.85,38.75,38.75,635.0,34.6589,34.6946,34.6053,34.6053,635.0
2021-02-01 11:15:00,38.75,38.77,38.65,38.65,2091.0,34.6053,34.6232,34.516,34.516,2091.0
2021-02-01 11:20:00,38.6,38.6,38.52,38.53,5436.0,34.4713,34.4713,34.3999,34.4088,5436.0
2021-02-01 11:25:00,38.51,38.51,38.38,38.42,17758.0,34.391,34.391,34.2749,34.3106,17758.0
2021-02-01 11:30:00,38.41,38.44,38.3,38.32,12519.0,34.3017,34.3285,34.2034,34.2213,12519.0
2021-02-01 11:35:00,38.37,38.41,38.33,38.33,7384.0,34.2659,34.3017,34.2302,34.2302,7384.0
2021-02-01 11:40:00,38.33,38.33,38.07,38.14,41466.0,34.2302,34.2302,33.998,34.0605,41466.0
2021-02-01 11:45:00,38.11,38.13,38.04,38.06,5500.0,34.0338,34.0516,33.9712,33.9891,5500.0
2021-02-01 11:50:00,38.07,38.12,38.05,38.09,7596.0,33.998,34.0427,33.9802,34.0159,7596.0
2021-02-01 11:55:00,38.09,38.23,38.09,38.2,6700.0,34.0159,34.1409,34.0159,34.1141,6700.0
2021-02-01 12:00:00,38.21,38.22,38.05,38.12,5500.0,34.1231,34.132,33.9802,34.0427,5500.0
2021-02-01 12:05:00,38.13,38.13,38.08,38.13,1900.0,34.0516,34.0516,34.007,34.0516,1900.0
2021-02-01 12:10:00,38.1,38.1,38.0,38.0,4288.0,34.0248,34.0248,33.9355,33.9355,4288.0
2021-02-01 12:15:00,37.99,37.99,37.91,37.94,7834.0,33.9266,33.9266,33.8551,33.8819,7834.0
2021-02-01 12:20:00,37.94,37.98,37.94,37.94,7167.0,33.8819,33.9177,33.8819,33.8819,7167.0
2021-02-01 12:25:00,37.92,37.96,37.92,37.95,2850.0,33.8641,33.8998,33.8641,33.8909,2850.0
2021-02-01 12:30:00,37.9,37.96,37.87,37.96,6050.0,33.8462,33.8998,33.8194,33.8998,6050.0
2021-02-01 12:35:00,37.94,38.02,37.94,38.02,5950.0,33.8819,33.9534,33.8819,33.9534,5950.0
2021-02-01 12:40:00,37.98,38.04,37.96,38.04,2400.0,33.9177,33.9712,33.8998,33.9712,2400.0
2021-02-01 12:45:00,38.04,38.05,38.01,38.01,4000.0,33.9712,33.9802,33.9444,33.9444,4000.0
2021-02-01 12:50:00,37.96,37.96,37.9,37.9,4593.0,33.8998,33.8998,33.8462,33.8462,4593.0
2021-02-01 12:55:00,37.9,37.9,37.82,37.82,4393.0,33.8462,33.8462,33.7748,33.7748,4393.0
2021-02-01 13:00:00,37.8,37.87,37.8,37.86,3144.0,33.7569,33.8194,33.7569,33.8105,3144.0
2021-02-01 13:05:00,37.87,37.89,37.86,37.88,5800.0,33.8194,33.8373,33.8105,33.8284,5800.0
2021-02-01 13:10:00,37.88,37.92,37.83,37.85,2600.0,33.8284,33.8641,33.7837,33.8016,2600.0
2021-02-01 13:15:00,37.86,37.88,37.86,37.86,800.0,33.8105,33.8284,33.8105,33.8105,800.0
2021-02-01 13:20:00,37.85,37.85,37.81,37.81,2100.0,33.8016,33.8016,33.7658,33.7658,2100.0
2021-02-01 13:25:00,37.81,37.84,37.81,37.84,2830.0,33.7658,33.7926,33.7658,33.7926,2830.0
2021-02-01 13:30:00,37.81,37.81,37.75,37.77,3375.0,33.7658,33.7658,33.7123,33.7301,3375.0
2021-02-01 13:35:00,37.83,37.98,37.83,37.94,12506.0,33.7837,33.9177,33.7837,33.8819,12506.0
2021-02-01 13:40:00,37.94,37.99,37.92,37.99,4100.0,33.8819,33.9266,33.8641,33.9266,4100.0
2021-02-01 13:45:00,37.96,38.02,37.92,38.0,13798.0,33.8998,33.9534,33.8641,33.9355,13798.0
2021-02-01 13:50:00,38.0,38.0,37.93,37.93,1200.0,33.9355,33.9355,33.873,33.873,1200.0
2021-02-01 13:55:00,37.92,37.93,37.83,37.83,9522.0,33.8641,33.873,33.7837,33.7837,9522.0
2021-02-01 14:00:00,37.85,37.91,37.85,37.89,9031.0,33.8016,33.8551,33.8016,33.8373,9031.0
2021-02-01 14:05:00,37.89,37.94,37.84,37.84,3794.0,33.8373,33.8819,33.7926,33.7926,3794.0
2021-02-01 14:10:00,37.84,37.85,37.83,37.83,2081.0,33.7926,33.8016,33.7837,33.7837,2081.0
2021-02-01 14:15:00,37.78,37.78,37.69,37.72,7456.0,33.739,33.739,33.6587,33.6855,7456.0
2021-02-01 14:20:00,37.73,37.79,37.72,37.77,6808.0,33.6944,33.748,33.6855,33.7301,6808.0
2021-02-01 14:25:00,37.75,37.75,37.65,37.65,10170.0,33.7123,33.7123,33.623,33.623,10170.0
2021-02-01 14:30:00,37.67,37.69,37.64,37.64,3335.0,33.6408,33.6587,33.614,33.614,3335.0
2021-02-01 14:35:00,37.64,37.68,37.63,37.67,2500.0,33.614,33.6497,33.6051,33.6408,2500.0
2021-02-01 14:40:00,37.63,37.63,37.55,37.57,12847.0,33.6051,33.6051,33.5336,33.5515,12847.0
2021-02-01 14:45:00,37.58,37.59,37.57,37.58,5805.0,33.5604,33.5694,33.5515,33.5604,5805.0
2021-02-01 14:50:00,37.58,37.61,37.54,37.59,1619.0,33.5604,33.5872,33.5247,33.5694,1619.0
2021-02-01 14:55:00,37.58,37.74,37.58,37.7,11922.0,33.5604,33.7033,33.5604,33.6676,11922.0
2021-02-01 15:00:00,37.67,37.67,37.59,37.6,4069.0,33.6408,33.6408,33.5694,33.5783,4069.0
2021-02-01 15:05:00,37.63,37.65,37.6,37.6,2150.0,33.6051,33.623,33.5783,33.5783,2150.0
2021-02-01 15:10:00,37.6,37.77,37.6,37.72,11999.0,33.5783,33.7301,33.5783,33.6855,11999.0
2021-02-01 15:15:00,37.66,37.77,37.66,37.74,16800.0,33.6319,33.7301,33.6319,33.7033,16800.0
2021-02-01 15:20:00,37.69,37.87,37.69,37.82,6300.0,33.6587,33.8194,33.6587,33.7748,6300.0
2021-02-01 15:25:00,37.79,37.8,37.72,37.78,14777.0,33.748,33.7569,33.6855,33.739,14777.0
2021-02-01 15:30:00,37.78,37.89,37.78,37.81,17461.0,33.739,33.8373,33.739,33.7658,17461.0
2021-02-01 15:35:00,37.78,37.8,37.68,37.71,8784.0,33.739,33.7569,33.6497,33.6765,8784.0
2021-02-01 15:40:00,37.78,37.83,37.67,37.7,14997.0,33.739,33.7837,33.6408,33.6676,14997.0
2021-02-01 15:45:00,37.74,37.79,37.71,37.73,24123.0,33.7033,33.748,33.6765,33.6944,24123.0
2021-02-01 15:50:00,37.74,37.8,37.62,37.62,20156.0,33.7033,33.7569,33.5962,33.5962,20156.0
2021-02-01 15:55:00,37.67,37.94,37.66,37.91,29405.0,33.6408,33.8819,33.6319,33.8551,29405.0
2021-02-02 09:30:00,36.86,36.87,36.57,36.57,61925.0,32.9175,32.9264,32.6585,32.6585,61925.0
2021-02-02 09:35:00,36.55,36.62,36.52,36.61,24662.0,32.6406,32.7031,32.6138,32.6942,24662.0
2021-02-02 09:40:00,36.58,36.69,36.57,36.6,18103.0,32.6674,32.7656,32.6585,32.6853,18103.0
2021-02-02 09:45:00,36.57,36.6,36.39,36.43,32392.0,32.6585,32.6853,32.4977,32.5334,32392.0
2021-02-02 09:50:00,36.42,36.57,36.42,36.5,6583.0,32.5245,32.6585,32.5245,32.596,6583.0
2021-02-02 09:55:00,36.47,36.5,36.4,36.47,12429.0,32.5692,32.596,32.5067,32.5692,12429.0
2021-02-02 10:00:00,36.48,36.48,36.26,36.32,16215.0,32.5781,32.5781,32.3816,32.4352,16215.0
2021-02-02 10:05:00,36.35,36.38,36.29,36.29,5930.0,32.462,32.4888,32.4084,32.4084,5930.0
2021-02-02 10:10:00,36.26,36.38,36.24,36.3,11032.0,32.3816,32.4888,32.3638,32.4173,11032.0
2021-02-02 10:15:00,36.28,36.28,36.0,36.0,30881.0,32.3995,32.3995,32.1494,32.1494,30881.0
2021-02-02 10:20:00,36.01,36.07,36.0,36.07,13427.0,32.1584,32.212,32.1494,32.212,13427.0
2021-02-02 10:25:00,36.04,36.27,36.04,36.27,6500.0,32.1852,32.3906,32.1852,32.3906,6500.0
2021-02-02 10:30:00,36.26,36.26,36.14,36.17,40287.0,32.3816,32.3816,32.2745,32.3013,40287.0
2021-02-02 10:35:00,36.17,36.21,36.12,36.17,5336.0,32.3013,32.337,32.2566,32.3013,5336.0
2021-02-02 10:40:00,36.14,36.31,36.13,36.24,15214.0,32.2745,32.4263,32.2655,32.3638,15214.0
2021-02-02 10:45:00,36.24,36.31,36.15,36.16,10993.0,32.3638,32.4263,32.2834,32.2923,10993.0
2021-02-02 10:50:00,36.15,36.2,36.12,36.14,1875.0,32.2834,32.328,32.2566,32.2745,1875.0
2021-02-02 10:55:00,36.14,36.15,36.09,36.12,4500.0,32.2745,32.2834,32.2298,32.2566,4500.0
2021-02-02 11:00:00,36.13,36.15,36.03,36.04,3100.0,32.2655,32.2834,32.1762,32.1852,3100.0
2021-02-02 11:05:00,36.04,36.04,35.99,35.99,7966.0,32.1852,32.1852,32.1405,32.1405,7966.0
2021-02-02 11:10:00,35.97,35.97,35.94,35.94,7233.0,32.1226,32.1226,32.0959,32.0959,7233.0
2021-02-02 11:15:00,35.94,35.96,35.89,35.89,4912.0,32.0959,32.1137,32.0512,32.0512,4912.0
2021-02-02 11:20:00,35.88,36.01,35.87,36.01,11763.0,32.0423,32.1584,32.0333,32.1584,11763.0
2021-02-02 11:25:00,35.99,36.0,35.98,35.98,2944.0,32.1405,32.1494,32.1316,32.1316,2944.0
2021-02-02 11:30:00,35.97,36.02,35.97,36.02,3027.0,32.1226,32.1673,32.1226,32.1673,3027.0
2021-02-02 11:35:00,35.96,35.96,35.87,35.91,38694.0,32.1137,32.1137,32.0333,32.0691,38694.0
2021-02-02 11:40:00,35.92,35.94,35.87,35.87,4520.0,32.078,32.0959,32.0333,32.0333,4520.0
2021-02-02 11:45:00,35.86,35.87,35.84,35.87,2729.0,32.0244,32.0333,32.0066,32.0333,2729.0
2021-02-02 11:50:00,35.84,35.87,35.83,35.85,3302.0,32.0066,32.0333,31.9976,32.0155,3302.0
2021-02-02 11:55:00,35.82,35.84,35.82,35.84,500.0,31.9887,32.0066,31.9887,32.0066,500.0
2021-02-02 12:00:00,35.85,35.85,35.82,35.85,5215.0,32.0155,32.0155,31.9887,32.0155,5215.0
2021-02-02 12:05:00,35.83,35.84,35.83,35.84,300.0,31.9976,32.0066,31.9976,32.0066,300.0
2021-02-02 12:10:00,35.84,35.84,35.79,35.8,14511.0,32.0066,32.0066,31.9619,31.9708,14511.0
2021-02-02 12:15:00,35.78,35.88,35.78,35.87,2313.0,31.953,32.0423,31.953,32.0333,2313.0
2021-02-02 12:20:00,35.88,35.95,35.87,35.94,4300.0,32.0423,32.1048,32.0333,32.0959,4300.0
2021-02-02 12:25:00,35.94,35.99,35.93,35.97,6948.0,32.0959,32.1405,32.0869,32.1226,6948.0
2021-02-02 12:30:00,35.96,35.96,35.92,35.94,1370.0,32.1137,32.1137,32.078,32.0959,1370.0
2021-02-02 12:35:00,35.92,35.93,35.9,35.91,822.0,32.078,32.0869,32.0601,32.0691,822.0
2021-02-02 12:40:00,35.95,35.97,35.93,35.94,4880.0,32.1048,32.1226,32.0869,32.0959,4880.0
2021-02-02 12:45:00,35.93,35.95,35.92,35.93,1300.0,32.0869,32.1048,32.078,32.0869,1300.0
2021-02-02 12:50:00,35.92,35.98,35.92,35.98,5400.0,32.078,32.1316,32.078,32.1316,5400.0
2021-02-02 12:55:00,35.98,35.98,35.86,35.86,2038.0,32.1316,32.1316,32.0244,32.0244,2038.0
2021-02-02 13:00:00,35.85,35.88,35.82,35.87,8921.0,32.0155,32.0423,31.9887,32.0333,8921.0
2021-02-02 13:05:00,35.88,35.88,35.86,35.87,6494.0,32.0423,32.0423,32.0244,32.0333,6494.0
2021-02-02 13:10:00,35.88,35.91,35.87,35.91,500.0,32.0423,32.0691,32.0333,32.0691,500.0
2021-02-02 13:15:00,35.91,36.03,35.91,36.03,11206.0,32.0691,32.1762,32.0691,32.1762,11206.0
2021-02-02 13:20:00,36.02,36.07,36.02,36.04,3001.0,32.1673,32.212,32.1673,32.1852,3001.0
2021-02-02 13:25:00,36.03,36.03,36.0,36.02,400.0,32.1762,32.1762,32.1494,32.1673,400.0
2021-02-02 13:30:00,36.0,36.01,35.94,35.94,3838.0,32.1494,32.1584,32.0959,32.0959,3838.0
2021-02-02 13:35:00,35.96,35.98,35.91,35.92,2814.0,32.1137,32.1316,32.0691,32.078,2814.0
2021-02-02 13:40:00,35.91,35.92,35.9,35.9,2168.0,32.0691,32.078,32.0601,32.0601,2168.0
2021-02-02 13:45:00,35.89,35.93,35.87,35.93,7700.0,32.0512,32.0869,32.0333,32.0869,7700.0
2021-02-02 13:50:00,35.93,36.01,35.93,36.01,3847.0,32.0869,32.1584,32.0869,32.1584,3847.0
2021-02-02 13:55:00,35.99,35.99,35.95,35.95,800.0,32.1405,32.1405,32.1048,32.1048,800.0
2021-02-02 14:00:00,35.94,35.98,35.94,35.96,680.0,32.0959,32.1316,32.0959,32.1137,680.0
2021-02-02 14:05:00,35.93,35.94,35.9,35.94,5122.0,32.0869,32.0959,32.0601,32.0959,5122.0
2021-02-02 14:10:00,35.91,35.91,35.88,35.88,200.0,32.0691,32.0691,32.0423,32.0423,200.0
2021-02-02 14:15:00,35.9,35.98,35.9,35.94,8500.0,32.0601,32.1316,32.0601,32.0959,8500.0
2021-02-02 14:20:00,35.92,35.98,35.9,35.98,1600.0,32.078,32.1316,32.0601,32.1316,1600.0
2021-02-02 14:25:00,35.97,36.0,35.97,35.98,2800.0,32.1226,32.1494,32.1226,32.1316,2800.0
2021-02-02 14:30:00,35.97,35.98,35.9,35.9,2400.0,32.1226,32.1316,32.0601,32.0601,2400.0
2021-02-02 14:35:00,35.9,35.9,35.82,35.82,13635.0,32.0601,32.0601,31.9887,31.9887,13635.0
2021-02-02 14:40:00,35.83,35.83,35.83,35.83,1369.0,31.9976,31.9976,31.9976,31.9976,1369.0
2021-02-02 14:45:00,35.84,35.84,35.82,35.83,1973.0,32.0066,32.0066,31.9887,31.9976,1973.0
2021-02-02 14:50:00,35.84,35.87,35.84,35.87,1222.0,32.0066,32.0333,32.0066,32.0333,1222.0
2021-02-02 14:55:00,35.86,35.88,35.82,35.82,5668.0,32.0244,32.0423,31.9887,31.9887,5668.0
2021-02-02 15:00:00,35.82,35.9,35.81,35.81,2950.0,31.9887,32.0601,31.9798,31.9798,2950.0
2021-02-02 15:05:00,35.84,35.88,35.84,35.88,2732.0,32.0066,32.0423,32.0066,32.0423,2732.0
2021-02-02 15:10:00,35.88,35.95,35.88,35.95,5790.0,32.0423,32.1048,32.0423,32.1048,5790.0
2021-02-02 15:15:00,35.97,36.02,35.93,35.95,11456.0,32.1226,32.1673,32.0869,32.1048,11456.0
2021-02-02 15:20:00,35.94,35.98,35.94,35.97,3274.0,32.0959,32.1316,32.0959,32.1226,3274.0
2021-02-02 15:25:00,35.98,35.98,35.9,35.92,5486.0,32.1316,32.1316,32.0601,32.078,5486.0
2021-02-02 15:30:00,35.93,35.98,35.92,35.96,2399.0,32.0869,32.1316,32.078,32.1137,2399.0
2021-02-02 15:35:00,35.99,36.01,35.95,35.96,7856.0,32.1405,32.1584,32.1048,32.1137,7856.0
2021-02-02 15:40:00,35.99,36.09,35.95,36.09,7700.0,32.1405,32.2298,32.1048,32.2298,7700.0
2021-02-02 15:45:00,36.09,36.1,35.98,36.03,16226.0,32.2298,32.2387,32.1316,32.1762,16226.0
2021-02-02 15:50:00,36.03,36.13,35.94,36.12,27524.0,32.1762,32.2655,32.0959,32.2566,27524.0
2021-02-02 15:55:00,36.11,36.32,36.09,36.3,38482.0,32.2477,32.4352,32.2298,32.4173,38482.0
2021-02-03 09:30:00,36.02,36.19,35.94,35.95,71478.0,32.1673,32.3191,32.0959,32.1048,71478.0
2021-02-03 09:35:00,35.93,36.12,35.9,36.12,9666.0,32.0869,32.2566,32.0601,32.2566,9666.0
2021-02-03 09:40:00,36.11,36.13,36.04,36.1,3900.0,32.2477,32.2655,32.1852,32.2387,3900.0
2021-02-03 09:45:00,36.11,36.16,36.0,36.03,4028.0,32.2477,32.2923,32.1494,32.1762,4028.0
2021-02-03 09:50:00,36.0,36.11,36.0,36.1,5095.0,32.1494,32.2477,32.1494,32.2387,5095.0
2021-02-03 09:55:00,36.08,36.1,35.89,35.91,5452.0,32.2209,32.2387,32.0512,32.0691,5452.0
2021-02-03 10:00:00,35.87,36.01,35.85,35.96,4480.0,32.0333,32.1584,32.0155,32.1137,4480.0
2021-02-03 10:05:00,35.93,36.07,35.91,36.05,2500.0,32.0869,32.212,32.0691,32.1941,2500.0
2021-02-03 10:10:00,36.05,36.25,36.05,36.21,15536.0,32.1941,32.3727,32.1941,32.337,15536.0
2021-02-03 10:15:00,36.18,36.31,36.08,36.31,10651.0,32.3102,32.4263,32.2209,32.4263,10651.0
2021-02-03 10:20:00,36.3,36.38,36.24,36.26,9909.0,32.4173,32.4888,32.3638,32.3816,9909.0
2021-02-03 10:25:00,36.25,36.5,36.25,36.5,8222.0,32.3727,32.596,32.3727,32.596,8222.0
2021-02-03 10:30:00,36.48,36.5,36.37,36.47,8635.0,32.5781,32.596,32.4799,32.5692,8635.0
2021-02-03 10:35:00,36.46,36.56,36.43,36.47,18098.0,32.5602,32.6495,32.5334,32.5692,18098.0
2021-02-03 10:40:00,36.49,36.49,36.29,36.32,8900.0,32.587,32.587,32.4084,32.4352,8900.0
2021-02-03 10:45:00,36.3,36.33,36.27,36.29,1225.0,32.4173,32.4441,32.3906,32.4084,1225.0
2021-02-03 10:50:00,36.3,36.38,36.17,36.23,14481.0,32.4173,32.4888,32.3013,32.3548,14481.0
2021-02-03 10:55:00,36.23,36.26,36.2,36.26,1172.0,32.3548,32.3816,32.328,32.3816,1172.0
2021-02-03 11:00:00,36.23,36.23,36.17,36.21,3327.0,32.3548,32.3548,32.3013,32.337,3327.0
2021-02-03 11:05:00,36.28,36.28,36.22,36.22,3694.0,32.3995,32.3995,32.3459,32.3459,3694.0
2021-02-03 11:10:00,36.23,36.3,36.2,36.25,9109.0,32.3548,32.4173,32.328,32.3727,9109.0
2021-02-03 11:15:00,36.24,36.28,36.22,36.23,10343.0,32.3638,32.3995,32.3459,32.3548,10343.0
2021-02-03 11:20:00,36.22,36.23,36.12,36.14,3300.0,32.3459,32.3548,32.2566,32.2745,3300.0
2021-02-03 11:25:00,36.14,36.14,36.14,36.14,0.0,32.2745,32.2745,32.2745,32.2745,0.0
2021-02-03 11:30:00,36.19,36.22,36.15,36.15,800.0,32.3191,32.3459,32.2834,32.2834,800.0
2021-02-03 11:35:00,36.15,36.15,36.08,36.09,6311.0,32.2834,32.2834,32.2209,32.2298,6311.0
2021-02-03 11:40:00,36.1,36.1,36.0,36.0,5422.0,32.2387,32.2387,32.1494,32.1494,5422.0
2021-02-03 11:45:00,35.99,36.03,35.99,36.03,1749.0,32.1405,32.1762,32.1405,32.1762,1749.0
2021-02-03 11:50:00,36.01,36.01,35.96,35.96,5024.0,32.1584,32.1584,32.1137,32.1137,5024.0
2021-02-03 11:55:00,35.96,35.96,35.94,35.96,5678.0,32.1137,32.1137,32.0959,32.1137,5678.0
2021-02-03 12:00:00,35.96,36.0,35.96,36.0,400.0,32.1137,32.1494,32.1137,32.1494,400.0
2021-02-03 12:05:00,35.99,35.99,35.98,35.99,1500.0,32.1405,32.1405,32.1316,32.1405,1500.0
2021-02-03 12:10:00,35.99,36.03,35.99,36.03,7900.0,32.1405,32.1762,32.1405,32.1762,7900.0
2021-02-03 12:15:00,36.02,36.02,35.96,35.98,71909.0,32.1673,32.1673,32.1137,32.1316,71909.0
2021-02-03 12:20:00,35.98,36.01,35.98,36.0,1510.0,32.1316,32.1584,32.1316,32.1494,1510.0
2021-02-03 12:25:00,36.0,36.02,36.0,36.01,1738.0,32.1494,32.1673,32.1494,32.1584,1738.0
2021-02-03 12:30:00,36.01,36.09,36.01,36.09,3947.0,32.1584,32.2298,32.1584,32.2298,3947.0
2021-02-03 12:35:00,36.08,36.08,36.0,36.0,6700.0,32.2209,32.2209,32.1494,32.1494,6700.0
2021-02-03 12:40:00,35.95,35.95,35.93,35.93,1935.0,32.1048,32.1048,32.0869,32.0869,1935.0
2021-02-03 12:45:00,35.92,35.92,35.89,35.91,17200.0,32.078,32.078,32.0512,32.0691,17200.0
2021-02-03 12:50:00,35.91,35.91,35.88,35.88,2410.0,32.0691,32.0691,32.0423,32.0423,2410.0
2021-02-03 12:55:00,35.9,35.93,35.9,35.9,1898.0,32.0601,32.0869,32.0601,32.0601,1898.0
2021-02-03 13:00:00,35.89,35.92,35.88,35.92,1200.0,32.0512,32.078,32.0423,32.078,1200.0
2021-02-03 13:05:00,35.91,35.94,35.89,35.93,1800.0,32.0691,32.0959,32.0512,32.0869,1800.0
2021-02-03 13:10:00,35.93,35.93,35.89,35.92,600.0,32.0869,32.0869,32.0512,32.078,600.0
2021-02-03 13:15:00,35.91,35.97,35.9,35.96,2580.0,32.0691,32.1226,32.0601,32.1137,2580.0
2021-02-03 13:20:00,35.96,35.96,35.9,35.9,2077.0,32.1137,32.1137,32.0601,32.0601,2077.0
2021-02-03 13:25:00,35.9,35.91,35.89,35.89,500.0,32.0601,32.0691,32.0512,32.0512,500.0
2021-02-03 13:30:00,35.91,35.91,35.91,35.91,100.0,32.0691,32.0691,32.0691,32.0691,100.0
2021-02-03 13:35:00,35.88,35.88,35.78,35.79,20450.0,32.0423,32.0423,31.953,31.9619,20450.0
2021-02-03 13:40:00,35.78,35.8,35.78,35.78,6624.0,31.953,31.9708,31.953,31.953,6624.0
2021-02-03 13:45:00,35.77,35.79,35.77,35.79,1579.0,31.944,31.9619,31.944,31.9619,1579.0
2021-02-03 13:50:00,35.79,35.8,35.79,35.8,1000.0,31.9619,31.9708,31.9619,31.9708,1000.0
2021-02-03 13:55:00,35.79,35.82,35.78,35.78,3051.0,31.9619,31.9887,31.953,31.953,3051.0
2021-02-03 14:00:00,35.78,35.78,35.75,35.78,5450.0,31.953,31.953,31.9262,31.953,5450.0
2021-02-03 14:05:00,35.78,35.78,35.7,35.7,9796.0,31.953,31.953,31.8815,31.8815,9796.0
2021-02-03 14:10:00,35.71,35.76,35.71,35.76,1590.0,31.8905,31.9351,31.8905,31.9351,1590.0
2021-02-03 14:15:00,35.77,35.79,35.77,35.77,1800.0,31.944,31.9619,31.944,31.944,1800.0
2021-02-03 14:20:00,35.77,35.78,35.74,35.74,3550.0,31.944,31.953,31.9172,31.9172,3550.0
2021-02-03 14:25:00,35.73,35.74,35.72,35.73,851.0,31.9083,31.9172,31.8994,31.9083,851.0
2021-02-03 14:30:00,35.71,35.72,35.71,35.71,500.0,31.8905,31.8994,31.8905,31.8905,500.0
2021-02-03 14:35:00,35.71,35.71,35.68,35.71,11115.0,31.8905,31.8905,31.8637,31.8905,11115.0
2021-02-03 14:40:00,35.71,35.78,35.71,35.76,2100.0,31.8905,31.953,31.8905,31.9351,2100.0
2021-02-03 14:45:00,35.77,35.79,35.74,35.76,2500.0,31.944,31.9619,31.9172,31.9351,2500.0
2021-02-03 14:50:00,35.79,35.85,35.79,35.81,9224.0,31.9619,32.0155,31.9619,31.9798,9224.0
2021-02-03 14:55:00,35.81,35.85,35.76,35.85,13157.0,31.9798,32.0155,31.9351,32.0155,13157.0
2021-02-03 15:00:00,35.87,35.92,35.85,35.9,14194.0,32.0333,32.078,32.0155,32.0601,14194.0
2021-02-03 15:05:00,35.91,35.92,35.82,35.83,5287.0,32.0691,32.078,31.9887,31.9976,5287.0
2021-02-03 15:10:00,35.87,35.89,35.85,35.86,5200.0,32.0333,32.0512,32.0155,32.0244,5200.0
2021-02-03 15:15:00,35.85,35.96,35.81,35.95,5951.0,32.0155,32.1137,31.9798,32.1048,5951.0
2021-02-03 15:20:00,35.98,35.98,35.89,35.9,3288.0,32.1316,32.1316,32.0512,32.0601,3288.0
2021-02-03 15:25:00,35.92,36.04,35.9,36.01,12362.0,32.078,32.1852,32.0601,32.1584,12362.0
2021-02-03 15:30:00,36.01,36.04,35.94,35.94,17987.0,32.1584,32.1852,32.0959,32.0959,17987.0
2021-02-03 15:35:00,35.95,36.0,35.94,36.0,9512.0,32.1048,32.1494,32.0959,32.1494,9512.0
2021-02-03 15:40:00,36.01,36.01,35.9,35.99,11918.0,32.1584,32.1584,32.0601,32.1405,11918.0
2021-02-03 15:45:00,35.98,36.04,35.93,36.03,17924.0,32.1316,32.1852,32.0869,32.1762,17924.0
2021-02-03 15:50:00,36.04,36.09,36.0,36.05,27772.0,32.1852,32.2298,32.1494,32.1941,27772.0
2021-02-03 15:55:00,36.04,36.18,36.01,36.18,46312.0,32.1852,32.3102,32.1584,32.3102,46312.0
2021-02-04 09:30:00,35.87,35.9,35.77,35.85,28511.0,32.0333,32.0601,31.944,32.0155,28511.0
2021-02-04 09:35:00,35.86,35.92,35.84,35.84,11801.0,32.0244,32.078,32.0066,32.0066,11801.0
2021-02-04 09:40:00,35.86,35.88,35.82,35.86,11394.0,32.0244,32.0423,31.9887,32.0244,11394.0
2021-02-04 09:45:00,35.84,35.88,35.64,35.65,11784.0,32.0066,32.0423,31.8279,31.8369,11784.0
2021-02-04 09:50:00,35.72,35.8,35.7,35.71,10033.0,31.8994,31.9708,31.8815,31.8905,10033.0
2021-02-04 09:55:00,35.73,35.76,35.62,35.62,9725.0,31.9083,31.9351,31.8101,31.8101,9725.0
2021-02-04 10:00:00,35.6,35.69,35.59,35.66,12836.0,31.7922,31.8726,31.7833,31.8458,12836.0
2021-02-04 10:05:00,35.65,35.65,35.56,35.59,4489.0,31.8369,31.8369,31.7565,31.7833,4489.0
2021-02-04 10:10:00,35.55,35.58,35.52,35.58,3502.0,31.7476,31.7744,31.7208,31.7744,3502.0
2021-02-04 10:15:00,35.55,35.55,35.47,35.48,5349.0,31.7476,31.7476,31.6761,31.6851,5349.0
2021-02-04 10:20:00,35.49,35.51,35.47,35.47,6156.0,31.694,31.7118,31.6761,31.6761,6156.0
2021-02-04 10:25:00,35.53,35.65,35.53,35.63,7456.0,31.7297,31.8369,31.7297,31.819,7456.0
2021-02-04 10:30:00,35.67,35.68,35.61,35.64,4455.0,31.8547,31.8637,31.8012,31.8279,4455.0
2021-02-04 10:35:00,35.63,35.68,35.62,35.65,4400.0,31.819,31.8637,31.8101,31.8369,4400.0
2021-02-04 10:40:00,35.63,35.65,35.6,35.6,4300.0,31.819,31.8369,31.7922,31.7922,4300.0
2021-02-04 10:45:00,35.64,35.64,35.59,35.59,1125.0,31.8279,31.8279,31.7833,31.7833,1125.0
2021-02-04 10:50:00,35.58,35.59,35.49,35.5,1550.0,31.7744,31.7833,31.694,31.7029,1550.0
2021-02-04 10:55:00,35.49,35.52,35.48,35.52,2836.0,31.694,31.7208,31.6851,31.7208,2836.0
2021-02-04 11:00:00,35.53,35.53,35.41,35.42,6869.0,31.7297,31.7297,31.6225,31.6315,6869.0
2021-02-04 11:05:00,35.42,35.42,35.4,35.41,10569.0,31.6315,31.6315,31.6136,31.6225,10569.0
2021-02-04 11:10:00,35.4,35.49,35.4,35.49,4189.0,31.6136,31.694,31.6136,31.694,4189.0
2021-02-04 11:15:00,35.45,35.45,35.42,35.45,2972.0,31.6583,31.6583,31.6315,31.6583,2972.0
2021-02-04 11:20:00,35.43,35.43,35.4,35.4,2009.0,31.6404,31.6404,31.6136,31.6136,2009.0
2021-02-04 11:25:00,35.4,35.44,35.38,35.44,1800.0,31.6136,31.6493,31.5958,31.6493,1800.0
2021-02-04 11:30:00,35.45,35.47,35.44,35.44,641.0,31.6583,31.6761,31.6493,31.6493,641.0
2021-02-04 11:35:00,35.43,35.43,35.41,35.43,1600.0,31.6404,31.6404,31.6225,31.6404,1600.0
2021-02-04 11:40:00,35.42,35.49,35.4,35.47,2750.0,31.6315,31.694,31.6136,31.6761,2750.0
2021-02-04 11:45:00,35.49,35.49,35.38,35.39,3494.0,31.694,31.694,31.5958,31.6047,3494.0
2021-02-04 11:50:00,35.38,35.46,35.37,35.46,1198.0,31.5958,31.6672,31.5868,31.6672,1198.0
2021-02-04 11:55:00,35.43,35.44,35.41,35.42,1434.0,31.6404,31.6493,31.6225,31.6315,1434.0
2021-02-04 12:00:00,35.38,35.4,35.35,35.36,12721.0,31.5958,31.6136,31.569,31.5779,12721.0
2021-02-04 12:05:00,35.4,35.42,35.38,35.38,2000.0,31.6136,31.6315,31.5958,31.5958,2000.0
2021-02-04 12:10:00,35.37,35.38,35.35,35.36,3600.0,31.5868,31.5958,31.569,31.5779,3600.0
2021-02-04 12:15:00,35.34,35.35,35.33,35.33,1200.0,31.56,31.569,31.5511,31.5511,1200.0
2021-02-04 12:20:00,35.35,35.38,35.35,35.38,997.0,31.569,31.5958,31.569,31.5958,997.0
2021-02-04 12:25:00,35.37,35.37,35.36,35.37,4619.0,31.5868,31.5868,31.5779,31.5868,4619.0
2021-02-04 12:30:00,35.36,35.37,35.35,35.35,3881.0,31.5779,31.5868,31.569,31.569,3881.0
2021-02-04 12:35:00,35.34,35.37,35.3,35.37,2857.0,31.56,31.5868,31.5243,31.5868,2857.0
2021-02-04 12:40:00,35.38,35.38,35.36,35.37,731.0,31.5958,31.5958,31.5779,31.5868,731.0
2021-02-04 12:45:00,35.36,35.38,35.34,35.34,944.0,31.5779,31.5958,31.56,31.56,944.0
2021-02-04 12:50:00,35.38,35.42,35.38,35.42,6900.0,31.5958,31.6315,31.5958,31.6315,6900.0
2021-02-04 12:55:00,35.38,35.38,35.38,35.38,100.0,31.5958,31.5958,31.5958,31.5958,100.0
2021-02-04 13:00:00,35.37,35.37,35.34,35.34,2600.0,31.5868,31.5868,31.56,31.56,2600.0
2021-02-04 13:05:00,35.34,35.34,35.33,35.34,2215.0,31.56,31.56,31.5511,31.56,2215.0
2021-02-04 13:10:00,35.33,35.34,35.26,35.26,10279.0,31.5511,31.56,31.4886,31.4886,10279.0
2021-02-04 13:15:00,35.26,35.27,35.26,35.26,1800.0,31.4886,31.4975,31.4886,31.4886,1800.0
2021-02-04 13:20:00,35.25,35.26,35.25,35.25,2308.0,31.4797,31.4886,31.4797,31.4797,2308.0
2021-02-04 13:25:00,35.25,35.28,35.25,35.27,1974.0,31.4797,31.5064,31.4797,31.4975,1974.0
2021-02-04 13:30:00,35.26,35.26,35.25,35.25,967.0,31.4886,31.4886,31.4797,31.4797,967.0
2021-02-04 13:35:00,35.24,35.24,35.24,35.24,300.0,31.4707,31.4707,31.4707,31.4707,300.0
2021-02-04 13:40:00,35.24,35.24,35.23,35.23,2950.0,31.4707,31.4707,31.4618,31.4618,2950.0
2021-02-04 13:45:00,35.23,35.23,35.21,35.21,1100.0,31.4618,31.4618,31.4439,31.4439,1100.0
2021-02-04 13:50:00,35.24,35.24,35.24,35.24,100.0,31.4707,31.4707,31.4707,31.4707,100.0
2021-02-04 13:55:00,35.23,35.23,35.23,35.23,500.0,31.4618,31.4618,31.4618,31.4618,500.0
2021-02-04 14:00:00,35.24,35.24,35.2,35.2,11973.0,31.4707,31.4707,31.435,31.435,11973.0
2021-02-04 14:05:00,35.19,35.19,35.18,35.18,757.0,31.4261,31.4261,31.4171,31.4171,757.0
2021-02-04 14:10:00,35.2,35.23,35.2,35.23,1090.0,31.435,31.4618,31.435,31.4618,1090.0
2021-02-04 14:15:00,35.23,35.23,35.22,35.22,1100.0,31.4618,31.4618,31.4529,31.4529,1100.0
2021-02-04 14:20:00,35.27,35.27,35.26,35.27,1300.0,31.4975,31.4975,31.4886,31.4975,1300.0
2021-02-04 14:25:00,35.27,35.27,35.24,35.24,1248.0,31.4975,31.4975,31.4707,31.4707,1248.0
2021-02-04 14:30:00,35.22,35.22,35.22,35.22,1246.0,31.4529,31.4529,31.4529,31.4529,1246.0
2021-02-04 14:35:00,35.22,35.22,35.2,35.2,2298.0,31.4529,31.4529,31.435,31.435,2298.0
2021-02-04 14:40:00,35.24,35.24,35.22,35.23,800.0,31.4707,31.4707,31.4529,31.4618,800.0
2021-02-04 14:45:00,35.24,35.24,35.22,35.22,4200.0,31.4707,31.4707,31.4529,31.4529,4200.0
2021-02-04 14:50:00,35.22,35.27,35.22,35.27,9194.0,31.4529,31.4975,31.4529,31.4975,9194.0
2021-02-04 14:55:00,35.26,35.26,35.18,35.21,7806.0,31.4886,31.4886,31.4171,31.4439,7806.0
2021-02-04 15:00:00,35.22,35.24,35.21,35.21,1900.0,31.4529,31.4707,31.4439,31.4439,1900.0
2021-02-04 15:05:00,35.22,35.22,35.22,35.22,200.0,31.4529,31.4529,31.4529,31.4529,200.0
2021-02-04 15:10:00,35.24,35.29,35.24,35.26,6181.0,31.4707,31.5154,31.4707,31.4886,6181.0
2021-02-04 15:15:00,35.27,35.3,35.27,35.29,1700.0,31.4975,31.5243,31.4975,31.5154,1700.0
2021-02-04 15:20:00,35.3,35.3,35.28,35.3,4331.0,31.5243,31.5243,31.5064,31.5243,4331.0
2021-02-04 15:25:00,35.3,35.3,35.26,35.28,5684.0,31.5243,31.5243,31.4886,31.5064,5684.0
2021-02-04 15:30:00,35.28,35.28,35.24,35.26,11689.0,31.5064,31.5064,31.4707,31.4886,11689.0
2021-02-04 15:35:00,35.28,35.29,35.26,35.29,6079.0,31.5064,31.5154,31.4886,31.5154,6079.0
2021-02-04 15:40:00,35.3,35.31,35.2,35.26,21543.0,31.5243,31.5332,31.435,31.4886,21543.0
2021-02-04 15:45:00,35.25,35.25,35.21,35.24,2930.0,31.4797,31.4797,31.4439,31.4707,2930.0
2021-02-04 15:50:00,35.24,35.24,35.15,35.15,11710.0,31.4707,31.4707,31.3904,31.3904,11710.0
2021-02-04 15:55:00,35.16,35.19,34.96,34.97,67180.0,31.3993,31.4261,31.2207,31.2296,67180.0
2021-02-05 09:30:00,34.42,34.55,34.4,34.5,88489.0,30.7384,30.8545,30.7206,30.8099,88489.0
2021-02-05 09:35:00,34.53,34.63,34.53,34.56,15378.0,30.8367,30.926,30.8367,30.8635,15378.0
2021-02-05 09:40:00,34.56,34.57,34.52,34.57,8202.0,30.8635,30.8724,30.8277,30.8724,8202.0
2021-02-05 09:45:00,34.55,34.57,34.49,34.5,8500.0,30.8545,30.8724,30.8009,30.8099,8500.0
2021-02-05 09:50:00,34.51,34.58,34.51,34.57,1200.0,30.8188,30.8813,30.8188,30.8724,1200.0
2021-02-05 09:55:00,34.6,34.72,34.6,34.7,6726.0,30.8992,31.0063,30.8992,30.9885,6726.0
2021-02-05 10:00:00,34.71,34.75,34.68,34.68,5008.0,30.9974,31.0331,30.9706,30.9706,5008.0
2021-02-05 10:05:00,34.69,34.69,34.63,34.68,1900.0,30.9796,30.9796,30.926,30.9706,1900.0
2021-02-05 10:10:00,34.68,34.79,34.68,34.79,3500.0,30.9706,31.0689,30.9706,31.0689,3500.0
2021-02-05 10:15:00,34.8,34.87,34.8,34.85,4870.0,31.0778,31.1403,31.0778,31.1224,4870.0
2021-02-05 10:20:00,34.86,34.87,34.8,34.82,4920.0,31.1314,31.1403,31.0778,31.0957,4920.0
2021-02-05 10:25:00,34.79,34.79,34.69,34.69,7389.0,31.0689,31.0689,30.9796,30.9796,7389.0
2021-02-05 10:30:00,34.7,34.7,34.62,34.62,6837.0,30.9885,30.9885,30.917,30.917,6837.0
2021-02-05 10:35:00,34.63,34.63,34.58,34.6,3800.0,30.926,30.926,30.8813,30.8992,3800.0
2021-02-05 10:40:00,34.58,34.62,34.55,34.55,4600.0,30.8813,30.917,30.8545,30.8545,4600.0
2021-02-05 10:45:00,34.54,34.56,34.5,34.5,5191.0,30.8456,30.8635,30.8099,30.8099,5191.0
2021-02-05 10:50:00,34.49,34.51,34.48,34.49,12700.0,30.8009,30.8188,30.792,30.8009,12700.0
2021-02-05 10:55:00,34.48,34.56,34.48,34.55,5000.0,30.792,30.8635,30.792,30.8545,5000.0
2021-02-05 11:00:00,34.53,34.57,34.51,34.57,4200.0,30.8367,30.8724,30.8188,30.8724,4200.0
2021-02-05 11:05:00,34.57,34.66,34.57,34.66,4250.0,30.8724,30.9528,30.8724,30.9528,4250.0
2021-02-05 11:10:00,34.64,34.68,34.63,34.65,3538.0,30.9349,30.9706,30.926,30.9438,3538.0
2021-02-05 11:15:00,34.66,34.71,34.66,34.68,6476.0,30.9528,30.9974,30.9528,30.9706,6476.0
2021-02-05 11:20:00,34.69,34.69,34.61,34.63,3317.0,30.9796,30.9796,30.9081,30.926,3317.0
2021-02-05 11:25:00,34.63,34.67,34.62,34.64,2100.0,30.926,30.9617,30.917,30.9349,2100.0
2021-02-05 11:30:00,34.63,34.63,34.58,34.6,1600.0,30.926,30.926,30.8813,30.8992,1600.0
2021-02-05 11:35:00,34.57,34.57,34.53,34.53,5868.0,30.8724,30.8724,30.8367,30.8367,5868.0
2021-02-05 11:40:00,34.54,34.56,34.53,34.55,1147.0,30.8456,30.8635,30.8367,30.8545,1147.0
2021-02-05 11:45:00,34.55,34.55,34.55,34.55,200.0,30.8545,30.8545,30.8545,30.8545,200.0
2021-02-05 11:50:00,34.56,34.63,34.56,34.63,5566.0,30.8635,30.926,30.8635,30.926,5566.0
2021-02-05 11:55:00,34.62,34.65,34.6,34.65,25950.0,30.917,30.9438,30.8992,30.9438,25950.0
2021-02-05 12:00:00,34.65,34.69,34.58,34.58,6023.0,30.9438,30.9796,30.8813,30.8813,6023.0
2021-02-05 12:05:00,34.57,34.57,34.54,34.57,2400.0,30.8724,30.8724,30.8456,30.8724,2400.0
2021-02-05 12:10:00,34.57,34.57,34.55,34.55,4059.0,30.8724,30.8724,30.8545,30.8545,4059.0
2021-02-05 12:15:00,34.54,34.54,34.51,34.51,2145.0,30.8456,30.8456,30.8188,30.8188,2145.0
2021-02-05 12:20:00,34.51,34.52,34.51,34.52,2293.0,30.8188,30.8277,30.8188,30.8277,2293.0
2021-02-05 12:25:00,34.52,34.52,34.49,34.52,2436.0,30.8277,30.8277,30.8009,30.8277,2436.0
2021-02-05 12:30:00,34.5,34.52,34.5,34.5,1300.0,30.8099,30.8277,30.8099,30.8099,1300.0
2021-02-05 12:35:00,34.51,34.51,34.48,34.48,1674.0,30.8188,30.8188,30.792,30.792,1674.0
2021-02-05 12:40:00,34.47,34.47,34.38,34.43,6033.0,30.7831,30.7831,30.7027,30.7474,6033.0
2021-02-05 12:45:00,34.4,34.43,34.39,34.41,1700.0,30.7206,30.7474,30.7116,30.7295,1700.0
2021-02-05 12:50:00,34.41,34.42,34.39,34.4,1200.0,30.7295,30.7384,30.7116,30.7206,1200.0
2021-02-05 12:55:00,34.41,34.41,34.35,34.36,5760.0,30.7295,30.7295,30.6759,30.6849,5760.0
2021-02-05 13:00:00,34.35,34.41,34.35,34.41,5445.0,30.6759,30.7295,30.6759,30.7295,5445.0
2021-02-05 13:05:00,34.42,34.42,34.42,34.42,500.0,30.7384,30.7384,30.7384,30.7384,500.0
2021-02-05 13:10:00,34.42,34.42,34.42,34.42,0.0,30.7384,30.7384,30.7384,30.7384,0.0
2021-02-05 13:15:00,34.41,34.41,34.38,34.38,2800.0,30.7295,30.7295,30.7027,30.7027,2800.0
2021-02-05 13:20:00,34.39,34.47,34.39,34.46,2662.0,30.7116,30.7831,30.7116,30.7742,2662.0
2021-02-05 13:25:00,34.45,34.47,34.44,34.44,400.0,30.7652,30.7831,30.7563,30.7563,400.0
2021-02-05 13:30:00,34.47,34.49,34.46,34.48,1500.0,30.7831,30.8009,30.7742,30.792,1500.0
2021-02-05 13:35:00,34.46,34.47,34.45,34.45,16400.0,30.7742,30.7831,30.7652,30.7652,16400.0
2021-02-05 13:40:00,34.46,34.5,34.46,34.49,7950.0,30.7742,30.8099,30.7742,30.8009,7950.0
2021-02-05 13:45:00,34.48,34.5,34.47,34.5,1218.0,30.792,30.8099,30.7831,30.8099,1218.0
2021-02-05 13:50:00,34.52,34.56,34.52,34.56,13450.0,30.8277,30.8635,30.8277,30.8635,13450.0
2021-02-05 13:55:00,34.57,34.59,34.53,34.58,7912.0,30.8724,30.8903,30.8367,30.8813,7912.0
2021-02-05 14:00:00,34.6,34.61,34.55,34.56,1950.0,30.8992,30.9081,30.8545,30.8635,1950.0
2021-02-05 14:05:00,34.54,34.56,34.53,34.56,3429.0,30.8456,30.8635,30.8367,30.8635,3429.0
2021-02-05 14:10:00,34.54,34.54,34.53,34.53,800.0,30.8456,30.8456,30.8367,30.8367,800.0
2021-02-05 14:15:00,34.52,34.56,34.52,34.56,2200.0,30.8277,30.8635,30.8277,30.8635,2200.0
2021-02-05 14:20:00,34.57,34.58,34.57,34.58,600.0,30.8724,30.8813,30.8724,30.8813,600.0
2021-02-05 14:25:00,34.57,34.57,34.52,34.53,2195.0,30.8724,30.8724,30.8277,30.8367,2195.0
2021-02-05 14:30:00,34.5,34.52,34.47,34.51,1100.0,30.8099,30.8277,30.7831,30.8188,1100.0
2021-02-05 14:35:00,34.51,34.54,34.5,34.5,1450.0,30.8188,30.8456,30.8099,30.8099,1450.0
2021-02-05 14:40:00,34.51,34.55,34.51,34.55,22444.0,30.8188,30.8545,30.8188,30.8545,22444.0
2021-02-05 14:45:00,34.55,34.6,34.54,34.6,3014.0,30.8545,30.8992,30.8456,30.8992,3014.0
2021-02-05 14:50:00,34.64,34.64,34.59,34.62,1300.0,30.9349,30.9349,30.8903,30.917,1300.0
2021-02-05 14:55:00,34.59,34.59,34.58,34.59,1300.0,30.8903,30.8903,30.8813,30.8903,1300.0
2021-02-05 15:00:00,34.6,34.67,34.6,34.67,4800.0,30.8992,30.9617,30.8992,30.9617,4800.0
2021-02-05 15:05:00,34.68,34.68,34.64,34.67,4268.0,30.9706,30.9706,30.9349,30.9617,4268.0
2021-02-05 15:10:00,34.66,34.67,34.62,34.63,3000.0,30.9528,30.9617,30.917,30.926,3000.0
2021-02-05 15:15:00,34.59,34.6,34.57,34.6,3100.0,30.8903,30.8992,30.8724,30.8992,3100.0
2021-02-05 15:20:00,34.62,34.62,34.56,34.57,3132.0,30.917,30.917,30.8635,30.8724,3132.0
2021-02-05 15:25:00,34.58,34.68,34.58,34.68,9826.0,30.8813,30.9706,30.8813,30.9706,9826.0
2021-02-05 15:30:00,34.68,34.68,34.6,34.61,3700.0,30.9706,30.9706,30.8992,30.9081,3700.0
2021-02-05 15:35:00,34.57,34.65,34.56,34.65,7610.0,30.8724,30.9438,30.8635,30.9438,7610.0
2021-02-05 15:40:00,34.65,34.67,34.61,34.65,3991.0,30.9438,30.9617,30.9081,30.9438,3991.0
2021-02-05 15:45:00,34.62,34.67,34.59,34.67,10029.0,30.917,30.9617,30.8903,30.9617,10029.0
2021-02-05 15:50:00,34.67,34.67,34.61,34.63,10437.0,30.9617,30.9617,30.9081,30.926,10437.0
2021-02-05 15:55:00,34.6,34.6,34.53,34.55,21262.0,30.8992,30.8992,30.8367,30.8545,21262.0
2021-02-08 09:30:00,34.12,34.14,34.08,34.1,41169.0,30.4705,30.4884,30.4348,30.4527,41169.0
2021-02-08 09:35:00,34.1,34.16,34.06,34.16,14520.0,30.4527,30.5062,30.4169,30.5062,14520.0
2021-02-08 09:40:00,34.14,34.14,34.05,34.05,4840.0,30.4884,30.4884,30.408,30.408,4840.0
2021-02-08 09:45:00,34.03,34.07,34.03,34.04,3500.0,30.3901,30.4259,30.3901,30.3991,3500.0
2021-02-08 09:50:00,34.01,34.08,34.0,34.06,24317.0,30.3723,30.4348,30.3634,30.4169,24317.0
2021-02-08 09:55:00,34.06,34.06,33.98,34.0,2375.0,30.4169,30.4169,30.3455,30.3634,2375.0
2021-02-08 10:00:00,34.03,34.04,33.98,33.98,14700.0,30.3901,30.3991,30.3455,30.3455,14700.0
2021-02-08 10:05:00,33.98,34.0,33.98,33.98,4109.0,30.3455,30.3634,30.3455,30.3455,4109.0
2021-02-08 10:10:00,33.97,34.06,33.97,34.05,1974.0,30.3366,30.4169,30.3366,30.408,1974.0
2021-02-08 10:15:00,34.03,34.03,34.0,34.0,1650.0,30.3901,30.3901,30.3634,30.3634,1650.0
2021-02-08 10:20:00,34.05,34.08,34.05,34.08,1300.0,30.408,30.4348,30.408,30.4348,1300.0
2021-02-08 10:25:00,34.09,34.13,34.06,34.06,4834.0,30.4437,30.4795,30.4169,30.4169,4834.0
2021-02-08 10:30:00,34.07,34.08,34.07,34.07,2818.0,30.4259,30.4348,30.4259,30.4259,2818.0
2021-02-08 10:35:00,34.04,34.04,34.03,34.03,800.0,30.3991,30.3991,30.3901,30.3901,800.0
2021-02-08 10:40:00,34.03,34.03,34.0,34.01,6145.0,30.3901,30.3901,30.3634,30.3723,6145.0
2021-02-08 10:45:00,33.99,34.0,33.95,33.99,7256.0,30.3544,30.3634,30.3187,30.3544,7256.0
2021-02-08 10:50:00,33.99,34.08,33.99,34.08,15223.0,30.3544,30.4348,30.3544,30.4348,15223.0
2021-02-08 10:55:00,34.09,34.09,34.06,34.06,2080.0,30.4437,30.4437,30.4169,30.4169,2080.0
2021-02-08 11:00:00,34.05,34.09,34.05,34.07,1200.0,30.408,30.4437,30.408,30.4259,1200.0
2021-02-08 11:05:00,34.07,34.12,34.07,34.11,9700.0,30.4259,30.4705,30.4259,30.4616,9700.0
2021-02-08 11:10:00,34.11,34.21,34.11,34.19,17900.0,30.4616,30.5509,30.4616,30.533,17900.0
2021-02-08 11:15:00,34.2,34.21,34.19,34.2,1720.0,30.542,30.5509,30.533,30.542,1720.0
2021-02-08 11:20:00,34.2,34.2,34.15,34.16,7250.0,30.542,30.542,30.4973,30.5062,7250.0
2021-02-08 11:25:00,34.16,34.19,34.16,34.16,9200.0,30.5062,30.533,30.5062,30.5062,9200.0
2021-02-08 11:30:00,34.15,34.27,34.15,34.27,5174.0,30.4973,30.6045,30.4973,30.6045,5174.0
2021-02-08 11:35:00,34.28,34.31,34.26,34.28,9450.0,30.6134,30.6402,30.5955,30.6134,9450.0
2021-02-08 11:40:00,34.3,34.36,34.28,34.35,7702.0,30.6313,30.6849,30.6134,30.6759,7702.0
2021-02-08 11:45:00,34.33,34.33,34.24,34.24,3910.0,30.6581,30.6581,30.5777,30.5777,3910.0
2021-02-08 11:50:00,34.22,34.23,34.22,34.23,2900.0,30.5598,30.5688,30.5598,30.5688,2900.0
2021-02-08 11:55:00,34.22,34.22,34.18,34.22,6822.0,30.5598,30.5598,30.5241,30.5598,6822.0
2021-02-08 12:00:00,34.22,34.22,34.2,34.2,400.0,30.5598,30.5598,30.542,30.542,400.0
2021-02-08 12:05:00,34.21,34.22,34.19,34.2,1648.0,30.5509,30.5598,30.533,30.542,1648.0
2021-02-08 12:10:00,34.16,34.17,34.16,34.16,1800.0,30.5062,30.5152,30.5062,30.5062,1800.0
2021-02-08 12:15:00,34.13,34.14,34.13,34.14,940.0,30.4795,30.4884,30.4795,30.4884,940.0
2021-02-08 12:20:00,34.13,34.13,34.11,34.11,750.0,30.4795,30.4795,30.4616,30.4616,750.0
2021-02-08 12:25:00,34.11,34.13,34.11,34.12,2070.0,30.4616,30.4795,30.4616,30.4705,2070.0
2021-02-08 12:30:00,34.12,34.13,34.12,34.13,500.0,30.4705,30.4795,30.4705,30.4795,500.0
2021-02-08 12:35:00,34.14,34.18,34.14,34.18,3175.0,30.4884,30.5241,30.4884,30.5241,3175.0
2021-02-08 12:40:00,34.17,34.17,34.17,34.17,200.0,30.5152,30.5152,30.5152,30.5152,200.0
2021-02-08 12:45:00,34.13,34.14,34.13,34.14,693.0,30.4795,30.4884,30.4795,30.4884,693.0
2021-02-08 12:50:00,34.14,34.17,34.14,34.16,2597.0,30.4884,30.5152,30.4884,30.5062,2597.0
2021-02-08 12:55:00,34.2,34.22,34.19,34.19,2100.0,30.542,30.5598,30.533,30.533,2100.0
2021-02-08 13:00:00,34.21,34.23,34.21,34.23,3346.0,30.5509,30.5688,30.5509,30.5688,3346.0
2021-02-08 13:05:00,34.24,34.24,34.24,34.24,200.0,30.5777,30.5777,30.5777,30.5777,200.0
2021-02-08 13:10:00,34.22,34.22,34.2,34.2,888.0,30.5598,30.5598,30.542,30.542,888.0
2021-02-08 13:15:00,34.22,34.22,34.16,34.16,3840.0,30.5598,30.5598,30.5062,30.5062,3840.0
2021-02-08 13:20:00,34.17,34.2,34.16,34.18,1839.0,30.5152,30.542,30.5062,30.5241,1839.0
2021-02-08 13:25:00,34.17,34.19,34.17,34.19,1322.0,30.5152,30.533,30.5152,30.533,1322.0
2021-02-08 13:30:00,34.19,34.19,34.17,34.17,700.0,30.533,30.533,30.5152,30.5152,700.0
2021-02-08 13:35:00,34.14,34.14,34.13,34.13,2161.0,30.4884,30.4884,30.4795,30.4795,2161.0
2021-02-08 13:40:00,34.15,34.15,34.14,34.14,1500.0,30.4973,30.4973,30.4884,30.4884,1500.0
2021-02-08 13:45:00,34.14,34.18,34.14,34.17,1744.0,30.4884,30.5241,30.4884,30.5152,1744.0
2021-02-08 13:50:00,34.18,34.3,34.18,34.3,22164.0,30.5241,30.6313,30.5241,30.6313,22164.0
2021-02-08 13:55:00,34.26,34.26,34.26,34.26,1799.0,30.5955,30.5955,30.5955,30.5955,1799.0
2021-02-08 14:00:00,34.2,34.23,34.2,34.23,3500.0,30.542,30.5688,30.542,30.5688,3500.0
2021-02-08 14:05:00,34.22,34.22,34.18,34.19,1113.0,30.5598,30.5598,30.5241,30.533,1113.0
2021-02-08 14:10:00,34.19,34.19,34.19,34.19,400.0,30.533,30.533,30.533,30.533,400.0
2021-02-08 14:15:00,34.21,34.21,34.21,34.21,100.0,30.5509,30.5509,30.5509,30.5509,100.0
2021-02-08 14:20:00,34.19,34.19,34.19,34.19,100.0,30.533,30.533,30.533,30.533,100.0
2021-02-08 14:25:00,34.21,34.22,34.21,34.21,600.0,30.5509,30.5598,30.5509,30.5509,600.0
2021-02-08 14:30:00,34.19,34.19,34.19,34.19,912.0,30.533,30.533,30.533,30.533,912.0
2021-02-08 14:35:00,34.2,34.2,34.17,34.18,400.0,30.542,30.542,30.5152,30.5241,400.0
2021-02-08 14:40:00,34.18,34.18,34.17,34.17,200.0,30.5241,30.5241,30.5152,30.5152,200.0
2021-02-08 14:45:00,34.17,34.19,34.16,34.18,700.0,30.5152,30.533,30.5062,30.5241,700.0
2021-02-08 14:50:00,34.17,34.17,34.17,34.17,3300.0,30.5152,30.5152,30.5152,30.5152,3300.0
2021-02-08 14:55:00,34.16,34.16,34.12,34.12,7377.0,30.5062,30.5062,30.4705,30.4705,7377.0
2021-02-08 15:00:00,34.12,34.12,34.11,34.12,3250.0,30.4705,30.4705,30.4616,30.4705,3250.0
2021-02-08 15:05:00,34.1,34.13,34.1,34.13,2470.0,30.4527,30.4795,30.4527,30.4795,2470.0
2021-02-08 15:10:00,34.13,34.13,34.08,34.09,3763.0,30.4795,30.4795,30.4348,30.4437,3763.0
2021-02-08 15:15:00,34.1,34.11,34.09,34.1,3964.0,30.4527,30.4616,30.4437,30.4527,3964.0
2021-02-08 15:20:00,34.1,34.1,34.08,34.08,7800.0,30.4527,30.4527,30.4348,30.4348,7800.0
2021-02-08 15:25:00,34.07,34.1,34.06,34.06,3976.0,30.4259,30.4527,30.4169,30.4169,3976.0
2021-02-08 15:30:00,34.06,34.08,34.03,34.08,5405.0,30.4169,30.4348,30.3901,30.4348,5405.0
2021-02-08 15:35:00,34.07,34.07,34.05,34.05,2900.0,30.4259,30.4259,30.408,30.408,2900.0
2021-02-08 15:40:00,34.06,34.06,34.01,34.01,10787.0,30.4169,30.4169,30.3723,30.3723,10787.0
2021-02-08 15:45:00,34.02,34.03,33.99,34.01,5484.0,30.3812,30.3901,30.3544,30.3723,5484.0
2021-02-08 15:50:00,34.01,34.03,33.92,33.92,14979.0,30.3723,30.3901,30.2919,30.2919,14979.0
2021-02-08 15:55:00,33.92,33.96,33.8,33.8,52426.0,30.2919,30.3276,30.1847,30.1847,52426.0
2021-02-09 09:30:00,34.04,34.04,33.95,33.98,22532.0,30.3991,30.3991,30.3187,30.3455,22532.0
2021-02-09 09:35:00,33.97,34.04,33.93,34.04,13979.0,30.3366,30.3991,30.3008,30.3991,13979.0
2021-02-09 09:40:00,34.04,34.14,34.01,34.02,13826.0,30.3991,30.4884,30.3723,30.3812,13826.0
2021-02-09 09:45:00,33.97,33.99,33.94,33.96,10123.0,30.3366,30.3544,30.3098,30.3276,10123.0
2021-02-09 09:50:00,33.95,33.96,33.89,33.89,7740.0,30.3187,30.3276,30.2651,30.2651,7740.0
2021-02-09 09:55:00,33.88,33.88,33.86,33.86,2930.0,30.2562,30.2562,30.2383,30.2383,2930.0
2021-02-09 10:00:00,33.91,33.94,33.84,33.93,16531.0,30.283,30.3098,30.2205,30.3008,16531.0
2021-02-09 10:05:00,33.94,33.94,33.88,33.89,5439.0,30.3098,30.3098,30.2562,30.2651,5439.0
2021-02-09 10:10:00,33.86,33.86,33.84,33.84,3512.0,30.2383,30.2383,30.2205,30.2205,3512.0
2021-02-09 10:15:00,33.83,33.85,33.83,33.85,5362.0,30.2115,30.2294,30.2115,30.2294,5362.0
2021-02-09 10:20:00,33.85,33.87,33.85,33.87,300.0,30.2294,30.2473,30.2294,30.2473,300.0
2021-02-09 10:25:00,33.86,33.9,33.85,33.88,4031.0,30.2383,30.2741,30.2294,30.2562,4031.0
2021-02-09 10:30:00,33.84,33.84,33.84,33.84,100.0,30.2205,30.2205,30.2205,30.2205,100.0
2021-02-09 10:35:00,33.87,33.87,33.84,33.84,2243.0,30.2473,30.2473,30.2205,30.2205,2243.0
2021-02-09 10:40:00,33.82,33.84,33.81,33.84,2235.0,30.2026,30.2205,30.1937,30.2205,2235.0
2021-02-09 10:45:00,33.85,33.91,33.85,33.9,6860.0,30.2294,30.283,30.2294,30.2741,6860.0
2021-02-09 10:50:00,33.91,33.91,33.88,33.88,700.0,30.283,30.283,30.2562,30.2562,700.0
2021-02-09 10:55:00,33.91,33.93,33.9,33.91,2003.0,30.283,30.3008,30.2741,30.283,2003.0
2021-02-09 11:00:00,33.92,33.95,33.92,33.95,2876.0,30.2919,30.3187,30.2919,30.3187,2876.0
2021-02-09 11:05:00,33.94,33.99,33.94,33.99,2965.0,30.3098,30.3544,30.3098,30.3544,2965.0
2021-02-09 11:10:00,34.03,34.05,33.99,34.0,3942.0,30.3901,30.408,30.3544,30.3634,3942.0
2021-02-09 11:15:00,34.01,34.06,34.01,34.06,3092.0,30.3723,30.4169,30.3723,30.4169,3092.0
2021-02-09 11:20:00,34.06,34.06,33.98,33.98,4929.0,30.4169,30.4169,30.3455,30.3455,4929.0
2021-02-09 11:25:00,33.97,34.0,33.95,34.0,4554.0,30.3366,30.3634,30.3187,30.3634,4554.0
2021-02-09 11:30:00,34.0,34.04,33.93,33.93,2747.0,30.3634,30.3991,30.3008,30.3008,2747.0
2021-02-09 11:35:00,33.92,33.92,33.9,33.9,1690.0,30.2919,30.2919,30.2741,30.2741,1690.0
2021-02-09 11:40:00,33.93,33.93,33.88,33.89,4501.0,30.3008,30.3008,30.2562,30.2651,4501.0
2021-02-09 11:45:00,33.89,33.89,33.88,33.88,759.0,30.2651,30.2651,30.2562,30.2562,759.0
2021-02-09 11:50:00,33.86,33.87,33.86,33.87,1050.0,30.2383,30.2473,30.2383,30.2473,1050.0
2021-02-09 11:55:00,33.88,33.91,33.88,33.91,1400.0,30.2562,30.283,30.2562,30.283,1400.0
2021-02-09 12:00:00,33.92,33.92,33.9,33.9,1738.0,30.2919,30.2919,30.2741,30.2741,1738.0
2021-02-09 12:05:00,33.88,33.88,33.84,33.84,1750.0,30.2562,30.2562,30.2205,30.2205,1750.0
2021-02-09 12:10:00,33.83,33.84,33.78,33.78,18300.0,30.2115,30.2205,30.1669,30.1669,18300.0
2021-02-09 12:15:00,33.77,33.81,33.77,33.81,38432.0,30.158,30.1937,30.158,30.1937,38432.0
2021-02-09 12:20:00,33.84,33.84,33.8,33.8,1400.0,30.2205,30.2205,30.1847,30.1847,1400.0
2021-02-09 12:25:00,33.78,33.8,33.78,33.8,1300.0,30.1669,30.1847,30.1669,30.1847,1300.0
2021-02-09 12:30:00,33.79,33.8,33.77,33.78,3857.0,30.1758,30.1847,30.158,30.1669,3857.0
2021-02-09 12:35:00,33.79,33.79,33.77,33.77,4646.0,30.1758,30.1758,30.158,30.158,4646.0
2021-02-09 12:40:00,33.78,33.79,33.77,33.77,9856.0,30.1669,30.1758,30.158,30.158,9856.0
2021-02-09 12:45:00,33.77,33.79,33.77,33.77,4970.0,30.158,30.1758,30.158,30.158,4970.0
2021-02-09 12:50:00,33.76,33.76,33.72,33.72,10543.0,30.149,30.149,30.1133,30.1133,10543.0
2021-02-09 12:55:00,33.72,33.78,33.72,33.75,4900.0,30.1133,30.1669,30.1133,30.1401,4900.0
2021-02-09 13:00:00,33.74,33.79,33.74,33.78,6881.0,30.1312,30.1758,30.1312,30.1669,6881.0
2021-02-09 13:05:00,33.78,33.79,33.78,33.79,2800.0,30.1669,30.1758,30.1669,30.1758,2800.0
2021-02-09 13:10:00,33.79,33.81,33.79,33.8,2720.0,30.1758,30.1937,30.1758,30.1847,2720.0
2021-02-09 13:15:00,33.79,33.82,33.79,33.82,7255.0,30.1758,30.2026,30.1758,30.2026,7255.0
2021-02-09 13:20:00,33.82,33.84,33.81,33.84,5801.0,30.2026,30.2205,30.1937,30.2205,5801.0
2021-02-09 13:25:00,33.85,33.87,33.83,33.87,6200.0,30.2294,30.2473,30.2115,30.2473,6200.0
2021-02-09 13:30:00,33.87,33.87,33.85,33.85,2800.0,30.2473,30.2473,30.2294,30.2294,2800.0
2021-02-09 13:35:00,33.86,33.87,33.84,33.84,12500.0,30.2383,30.2473,30.2205,30.2205,12500.0
2021-02-09 13:40:00,33.83,33.85,33.83,33.85,4497.0,30.2115,30.2294,30.2115,30.2294,4497.0
2021-02-09 13:45:00,33.85,33.86,33.83,33.86,13300.0,30.2294,30.2383,30.2115,30.2383,13300.0
2021-02-09 13:50:00,33.87,33.88,33.85,33.85,7356.0,30.2473,30.2562,30.2294,30.2294,7356.0
2021-02-09 13:55:00,33.85,33.85,33.82,33.83,3235.0,30.2294,30.2294,30.2026,30.2115,3235.0
2021-02-09 14:00:00,33.81,33.81,33.8,33.81,3000.0,30.1937,30.1937,30.1847,30.1937,3000.0
2021-02-09 14:05:00,33.81,33.81,33.78,33.78,1600.0,30.1937,30.1937,30.1669,30.1669,1600.0
2021-02-09 14:10:00,33.78,33.78,33.77,33.78,2100.0,30.1669,30.1669,30.158,30.1669,2100.0
2021-02-09 14:15:00,33.77,33.77,33.76,33.76,1859.0,30.158,30.158,30.149,30.149,1859.0
2021-02-09 14:20:00,33.77,33.78,33.77,33.78,4280.0,30.158,30.1669,30.158,30.1669,4280.0
2021-02-09 14:25:00,33.78,33.78,33.75,33.75,5799.0,30.1669,30.1669,30.1401,30.1401,5799.0
2021-02-09 14:30:00,33.76,33.76,33.73,33.73,5361.0,30.149,30.149,30.1222,30.1222,5361.0
2021-02-09 14:35:00,33.72,33.73,33.71,33.72,16649.0,30.1133,30.1222,30.1044,30.1133,16649.0
2021-02-09 14:40:00,33.72,33.73,33.71,33.72,4857.0,30.1133,30.1222,30.1044,30.1133,4857.0
2021-02-09 14:45:00,33.73,33.75,33.72,33.73,2190.0,30.1222,30.1401,30.1133,30.1222,2190.0
2021-02-09 14:50:00,33.74,33.76,33.72,33.72,5425.0,30.1312,30.149,30.1133,30.1133,5425.0
2021-02-09 14:55:00,33.71,33.72,33.71,33.72,2255.0,30.1044,30.1133,30.1044,30.1133,2255.0
2021-02-09 15:00:00,33.73,33.74,33.72,33.72,5798.0,30.1222,30.1312,30.1133,30.1133,5798.0
2021-02-09 15:05:00,33.72,33.74,33.72,33.73,3780.0,30.1133,30.1312,30.1133,30.1222,3780.0
2021-02-09 15:10:00,33.74,33.75,33.72,33.72,2100.0,30.1312,30.1401,30.1133,30.1133,2100.0
2021-02-09 15:15:00,33.72,33.74,33.72,33.74,21320.0,30.1133,30.1312,30.1133,30.1312,21320.0
2021-02-09 15:20:00,33.74,33.8,33.74,33.8,8299.0,30.1312,30.1847,30.1312,30.1847,8299.0
2021-02-09 15:25:00,33.8,33.8,33.78,33.8,4029.0,30.1847,30.1847,30.1669,30.1847,4029.0
2021-02-09 15:30:00,33.79,33.79,33.77,33.77,3012.0,30.1758,30.1758,30.158,30.158,3012.0
2021-02-09 15:35:00,33.76,33.76,33.71,33.72,3942.0,30.149,30.149,30.1044,30.1133,3942.0
2021-02-09 15:40:00,33.72,33.75,33.72,33.73,4987.0,30.1133,30.1401,30.1133,30.1222,4987.0
2021-02-09 15:45:00,33.74,33.78,33.74,33.78,1400.0,30.1312,30.1669,30.1312,30.1669,1400.0
2021-02-09 15:50:00,33.79,33.9,33.79,33.87,23575.0,30.1758,30.2741,30.1758,30.2473,23575.0
2021-02-09 15:55:00,33.89,33.96,33.86,33.86,25425.0,30.2651,30.3276,30.2383,30.2383,25425.0
2021-02-10 09:30:00,33.39,33.48,33.34,33.46,33849.0,29.8186,29.899,29.774,29.8811,33849.0
2021-02-10 09:35:00,33.46,33.5,33.44,33.46,30492.0,29.8811,29.9168,29.8633,29.8811,30492.0
2021-02-10 09:40:00,33.48,33.52,33.47,33.48,10292.0,29.899,29.9347,29.89,29.899,10292.0
2021-02-10 09:45:00,33.49,33.5,33.43,33.43,6988.0,29.9079,29.9168,29.8543,29.8543,6988.0
2021-02-10 09:50:00,33.5,33.53,33.5,33.52,3531.0,29.9168,29.9436,29.9168,29.9347,3531.0
2021-02-10 09:55:00,33.53,33.56,33.51,33.53,4015.0,29.9436,29.9704,29.9258,29.9436,4015.0
2021-02-10 10:00:00,33.5,33.5,33.43,33.46,7000.0,29.9168,29.9168,29.8543,29.8811,7000.0
2021-02-10 10:05:00,33.48,33.49,33.48,33.49,400.0,29.899,29.9079,29.899,29.9079,400.0
2021-02-10 10:10:00,33.49,33.63,33.49,33.62,11035.0,29.9079,30.0329,29.9079,30.024,11035.0
2021-02-10 10:15:00,33.63,33.77,33.63,33.75,17579.0,30.0329,30.158,30.0329,30.1401,17579.0
2021-02-10 10:20:00,33.79,34.26,33.79,34.17,44849.0,30.1758,30.5955,30.1758,30.5152,44849.0
2021-02-10 10:25:00,34.16,34.27,33.93,34.08,31890.0,30.5062,30.6045,30.3008,30.4348,31890.0
2021-02-10 10:30:00,34.08,34.3,34.06,34.24,20974.0,30.4348,30.6313,30.4169,30.5777,20974.0
2021-02-10 10:35:00,34.2,34.2,34.03,34.19,10686.0,30.542,30.542,30.3901,30.533,10686.0
2021-02-10 10:40:00,34.2,34.56,34.17,34.54,14047.0,30.542,30.8635,30.5152,30.8456,14047.0
2021-02-10 10:45:00,34.52,34.55,34.35,34.38,81186.0,30.8277,30.8545,30.6759,30.7027,81186.0
2021-02-10 10:50:00,34.34,34.34,34.08,34.1,17550.0,30.667,30.667,30.4348,30.4527,17550.0
2021-02-10 10:55:00,34.11,34.13,34.0,34.01,8290.0,30.4616,30.4795,30.3634,30.3723,8290.0
2021-02-10 11:00:00,34.0,34.15,33.95,34.15,10129.0,30.3634,30.4973,30.3187,30.4973,10129.0
2021-02-10 11:05:00,34.14,34.22,34.05,34.1,10269.0,30.4884,30.5598,30.408,30.4527,10269.0
2021-02-10 11:10:00,34.05,34.05,33.92,33.92,12535.0,30.408,30.408,30.2919,30.2919,12535.0
2021-02-10 11:15:00,33.93,34.01,33.93,33.97,1620.0,30.3008,30.3723,30.3008,30.3366,1620.0
2021-02-10 11:20:00,33.97,34.03,33.93,34.02,8758.0,30.3366,30.3901,30.3008,30.3812,8758.0
2021-02-10 11:25:00,33.98,34.12,33.98,34.11,6665.0,30.3455,30.4705,30.3455,30.4616,6665.0
2021-02-10 11:30:00,34.1,34.22,34.02,34.02,11646.0,30.4527,30.5598,30.3812,30.3812,11646.0
2021-02-10 11:35:00,34.03,34.08,34.03,34.08,2600.0,30.3901,30.4348,30.3901,30.4348,2600.0
2021-02-10 11:40:00,34.05,34.06,34.03,34.06,2192.0,30.408,30.4169,30.3901,30.4169,2192.0
2021-02-10 11:45:00,34.06,34.09,34.04,34.04,1976.0,30.4169,30.4437,30.3991,30.3991,1976.0
2021-02-10 11:50:00,34.04,34.06,34.0,34.02,1300.0,30.3991,30.4169,30.3634,30.3812,1300.0
2021-02-10 11:55:00,33.96,34.05,33.93,34.05,4250.0,30.3276,30.408,30.3008,30.408,4250.0
2021-02-10 12:00:00,34.06,34.22,34.06,34.19,19825.0,30.4169,30.5598,30.4169,30.533,19825.0
2021-02-10 12:05:00,34.18,34.25,34.17,34.18,10192.0,30.5241,30.5866,30.5152,30.5241,10192.0
2021-02-10 12:10:00,34.2,34.2,34.07,34.1,2792.0,30.542,30.542,30.4259,30.4527,2792.0
2021-02-10 12:15:00,34.05,34.14,34.05,34.11,2000.0,30.408,30.4884,30.408,30.4616,2000.0
2021-02-10 12:20:00,34.15,34.24,34.15,34.24,5207.0,30.4973,30.5777,30.4973,30.5777,5207.0
2021-02-10 12:25:00,34.25,34.27,34.07,34.11,5434.0,30.5866,30.6045,30.4259,30.4616,5434.0
2021-02-10 12:30:00,34.12,34.17,34.12,34.13,1422.0,30.4705,30.5152,30.4705,30.4795,1422.0
2021-02-10 12:35:00,34.1,34.19,34.1,34.15,7588.0,30.4527,30.533,30.4527,30.4973,7588.0
2021-02-10 12:40:00,34.16,34.16,34.08,34.1,4858.0,30.5062,30.5062,30.4348,30.4527,4858.0
2021-02-10 12:45:00,34.14,34.14,34.05,34.05,2092.0,30.4884,30.4884,30.408,30.408,2092.0
2021-02-10 12:50:00,34.01,34.02,33.99,34.01,1201.0,30.3723,30.3812,30.3544,30.3723,1201.0
2021-02-10 12:55:00,34.01,34.03,34.01,34.03,1100.0,30.3723,30.3901,30.3723,30.3901,1100.0
2021-02-10 13:00:00,34.05,34.07,34.02,34.02,7197.0,30.408,30.4259,30.3812,30.3812,7197.0
2021-02-10 13:05:00,34.02,34.02,33.99,34.0,5136.0,30.3812,30.3812,30.3544,30.3634,5136.0
2021-02-10 13:10:00,34.02,34.05,34.02,34.04,1565.0,30.3812,30.408,30.3812,30.3991,1565.0
2021-02-10 13:15:00,34.04,34.06,34.0,34.0,2652.0,30.3991,30.4169,30.3634,30.3634,2652.0
2021-02-10 13:20:00,34.01,34.01,33.98,33.99,1182.0,30.3723,30.3723,30.3455,30.3544,1182.0
2021-02-10 13:25:00,33.98,33.98,33.95,33.95,2200.0,30.3455,30.3455,30.3187,30.3187,2200.0
2021-02-10 13:30:00,33.95,33.95,33.91,33.91,1692.0,30.3187,30.3187,30.283,30.283,1692.0
2021-02-10 13:35:00,33.92,33.94,33.92,33.93,500.0,30.2919,30.3098,30.2919,30.3008,500.0
2021-02-10 13:40:00,33.93,33.96,33.93,33.95,1442.0,30.3008,30.3276,30.3008,30.3187,1442.0
2021-02-10 13:45:00,33.94,34.03,33.94,34.03,25546.0,30.3098,30.3901,30.3098,30.3901,25546.0
2021-02-10 13:50:00,34.05,34.08,34.01,34.01,3880.0,30.408,30.4348,30.3723,30.3723,3880.0
2021-02-10 13:55:00,34.02,34.05,34.01,34.02,114669.0,30.3812,30.408,30.3723,30.3812,114669.0
2021-02-10 14:00:00,33.99,34.06,33.96,34.0,7874.0,30.3544,30.4169,30.3276,30.3634,7874.0
2021-02-10 14:05:00,34.0,34.02,33.96,33.99,45590.0,30.3634,30.3812,30.3276,30.3544,45590.0
2021-02-10 14:10:00,33.98,33.99,33.97,33.99,800.0,30.3455,30.3544,30.3366,30.3544,800.0
2021-02-10 14:15:00,34.0,34.05,34.0,34.01,2700.0,30.3634,30.408,30.3634,30.3723,2700.0
2021-02-10 14:20:00,34.0,34.02,33.98,34.0,3281.0,30.3634,30.3812,30.3455,30.3634,3281.0
2021-02-10 14:25:00,33.97,33.97,33.83,33.84,7814.0,30.3366,30.3366,30.2115,30.2205,7814.0
2021-02-10 14:30:00,33.83,33.87,33.71,33.74,25942.0,30.2115,30.2473,30.1044,30.1312,25942.0
2021-02-10 14:35:00,33.74,33.8,33.74,33.79,3800.0,30.1312,30.1847,30.1312,30.1758,3800.0
2021-02-10 14:40:00,33.77,33.77,33.74,33.75,2141.0,30.158,30.158,30.1312,30.1401,2141.0
2021-02-10 14:45:00,33.74,33.77,33.74,33.75,2732.0,30.1312,30.158,30.1312,30.1401,2732.0
2021-02-10 14:50:00,33.72,33.79,33.72,33.79,2543.0,30.1133,30.1758,30.1133,30.1758,2543.0
2021-02-10 14:55:00,33.76,33.76,33.73,33.73,1900.0,30.149,30.149,30.1222,30.1222,1900.0
2021-02-10 15:00:00,33.71,33.71,33.65,33.66,5345.0,30.1044,30.1044,30.0508,30.0597,5345.0
2021-02-10 15:05:00,33.67,33.69,33.67,33.69,11316.0,30.0687,30.0865,30.0687,30.0865,11316.0
2021-02-10 15:10:00,33.69,33.74,33.67,33.67,4060.0,30.0865,30.1312,30.0687,30.0687,4060.0
2021-02-10 15:15:00,33.67,33.76,33.67,33.72,5540.0,30.0687,30.149,30.0687,30.1133,5540.0
2021-02-10 15:20:00,33.75,33.78,33.74,33.78,4300.0,30.1401,30.1669,30.1312,30.1669,4300.0
2021-02-10 15:25:00,33.78,33.87,33.77,33.83,9839.0,30.1669,30.2473,30.158,30.2115,9839.0
2021-02-10 15:30:00,33.81,33.86,33.78,33.85,11212.0,30.1937,30.2383,30.1669,30.2294,11212.0
2021-02-10 15:35:00,33.85,34.0,33.85,34.0,12972.0,30.2294,30.3634,30.2294,30.3634,12972.0
2021-02-10 15:40:00,34.0,34.05,33.95,34.05,9951.0,30.3634,30.408,30.3187,30.408,9951.0
2021-02-10 15:45:00,34.06,34.08,33.98,34.01,66828.0,30.4169,30.4348,30.3455,30.3723,66828.0
2021-02-10 15:50:00,34.03,34.06,33.94,34.0,18518.0,30.3901,30.4169,30.3098,30.3634,18518.0
2021-02-10 15:55:00,33.99,34.04,33.89,33.89,39686.0,30.3544,30.3991,30.2651,30.2651,39686.0
2021-02-11 09:30:00,33.6,33.66,33.56,33.58,27411.0,30.0061,30.0597,29.9704,29.9883,27411.0
2021-02-11 09:35:00,33.58,33.63,33.5,33.53,19032.0,29.9883,30.0329,29.9168,29.9436,19032.0
2021-02-11 09:40:00,33.52,33.62,33.52,33.59,6866.0,29.9347,30.024,29.9347,29.9972,6866.0
2021-02-11 09:45:00,33.58,33.58,33.49,33.51,5746.0,29.9883,29.9883,29.9079,29.9258,5746.0
2021-02-11 09:50:00,33.51,33.76,33.51,33.73,15512.0,29.9258,30.149,29.9258,30.1222,15512.0
2021-02-11 09:55:00,33.72,33.82,33.66,33.82,8197.0,30.1133,30.2026,30.0597,30.2026,8197.0
2021-02-11 10:00:00,33.82,33.84,33.7,33.7,8119.0,30.2026,30.2205,30.0954,30.0954,8119.0
2021-02-11 10:05:00,33.73,33.75,33.69,33.75,5250.0,30.1222,30.1401,30.0865,30.1401,5250.0
2021-02-11 10:10:00,33.73,33.76,33.69,33.69,6528.0,30.1222,30.149,30.0865,30.0865,6528.0
2021-02-11 10:15:00,33.68,33.71,33.66,33.67,4399.0,30.0776,30.1044,30.0597,30.0687,4399.0
2021-02-11 10:20:00,33.65,33.66,33.61,33.66,27647.0,30.0508,30.0597,30.0151,30.0597,27647.0
2021-02-11 10:25:00,33.67,33.74,33.67,33.71,3287.0,30.0687,30.1312,30.0687,30.1044,3287.0
2021-02-11 10:30:00,33.7,33.77,33.7,33.77,1608.0,30.0954,30.158,30.0954,30.158,1608.0
2021-02-11 10:35:00,33.76,33.76,33.69,33.69,2700.0,30.149,30.149,30.0865,30.0865,2700.0
2021-02-11 10:40:00,33.67,33.67,33.62,33.65,3719.0,30.0687,30.0687,30.024,30.0508,3719.0
2021-02-11 10:45:00,33.64,33.64,33.63,33.63,1074.0,30.0419,30.0419,30.0329,30.0329,1074.0
2021-02-11 10:50:00,33.62,33.62,33.58,33.6,3928.0,30.024,30.024,29.9883,30.0061,3928.0
2021-02-11 10:55:00,33.64,33.81,33.64,33.77,11044.0,30.0419,30.1937,30.0419,30.158,11044.0
2021-02-11 11:00:00,33.77,33.81,33.72,33.73,1866.0,30.158,30.1937,30.1133,30.1222,1866.0
2021-02-11 11:05:00,33.77,33.8,33.77,33.79,4600.0,30.158,30.1847,30.158,30.1758,4600.0
2021-02-11 11:10:00,33.84,33.88,33.79,33.79,2517.0,30.2205,30.2562,30.1758,30.1758,2517.0
2021-02-11 11:15:00,33.79,33.82,33.79,33.82,902.0,30.1758,30.2026,30.1758,30.2026,902.0
2021-02-11 11:20:00,33.81,33.81,33.77,33.77,2115.0,30.1937,30.1937,30.158,30.158,2115.0
2021-02-11 11:25:00,33.74,33.77,33.74,33.77,2389.0,30.1312,30.158,30.1312,30.158,2389.0
2021-02-11 11:30:00,33.73,33.73,33.71,33.71,588.0,30.1222,30.1222,30.1044,30.1044,588.0
2021-02-11 11:35:00,33.69,33.69,33.69,33.69,1000.0,30.0865,30.0865,30.0865,30.0865,1000.0
2021-02-11 11:40:00,33.69,33.69,33.68,33.68,988.0,30.0865,30.0865,30.0776,30.0776,988.0
2021-02-11 11:45:00,33.69,33.73,33.69,33.71,2600.0,30.0865,30.1222,30.0865,30.1044,2600.0
2021-02-11 11:50:00,33.75,33.8,33.75,33.8,4952.0,30.1401,30.1847,30.1401,30.1847,4952.0
2021-02-11 11:55:00,33.79,33.84,33.78,33.78,5128.0,30.1758,30.2205,30.1669,30.1669,5128.0
2021-02-11 12:00:00,33.79,33.79,33.78,33.78,3632.0,30.1758,30.1758,30.1669,30.1669,3632.0
2021-02-11 12:05:00,33.75,33.86,33.75,33.86,3700.0,30.1401,30.2383,30.1401,30.2383,3700.0
2021-02-11 12:10:00,33.87,33.88,33.83,33.83,11389.0,30.2473,30.2562,30.2115,30.2115,11389.0
2021-02-11 12:15:00,33.88,34.13,33.88,34.13,27217.0,30.2562,30.4795,30.2562,30.4795,27217.0
2021-02-11 12:20:00,34.13,34.13,34.04,34.12,7750.0,30.4795,30.4795,30.3991,30.4705,7750.0
2021-02-11 12:25:00,34.15,34.28,34.15,34.2,19720.0,30.4973,30.6134,30.4973,30.542,19720.0
2021-02-11 12:30:00,34.27,34.27,34.14,34.17,5585.0,30.6045,30.6045,30.4884,30.5152,5585.0
2021-02-11 12:35:00,34.16,34.16,34.07,34.1,2777.0,30.5062,30.5062,30.4259,30.4527,2777.0
2021-02-11 12:40:00,34.11,34.27,34.1,34.26,19808.0,30.4616,30.6045,30.4527,30.5955,19808.0
2021-02-11 12:45:00,34.25,34.4,34.2,34.2,25985.0,30.5866,30.7206,30.542,30.542,25985.0
2021-02-11 12:50:00,34.17,34.3,34.15,34.22,3600.0,30.5152,30.6313,30.4973,30.5598,3600.0
2021-02-11 12:55:00,34.2,34.23,34.1,34.1,4471.0,30.542,30.5688,30.4527,30.4527,4471.0
2021-02-11 13:00:00,34.1,34.14,34.1,34.11,4982.0,30.4527,30.4884,30.4527,30.4616,4982.0
2021-02-11 13:05:00,34.12,34.2,34.1,34.2,2470.0,30.4705,30.542,30.4527,30.542,2470.0
2021-02-11 13:10:00,34.2,34.23,34.05,34.06,12447.0,30.542,30.5688,30.408,30.4169,12447.0
2021-02-11 13:15:00,34.06,34.06,34.04,34.05,5972.0,30.4169,30.4169,30.3991,30.408,5972.0
2021-02-11 13:20:00,34.02,34.02,33.97,33.97,3370.0,30.3812,30.3812,30.3366,30.3366,3370.0
2021-02-11 13:25:00,33.97,34.01,33.97,34.01,2287.0,30.3366,30.3723,30.3366,30.3723,2287.0
2021-02-11 13:30:00,34.01,34.03,33.98,33.98,3211.0,30.3723,30.3901,30.3455,30.3455,3211.0
2021-02-11 13:35:00,34.0,34.02,33.96,33.97,25308.0,30.3634,30.3812,30.3276,30.3366,25308.0
2021-02-11 13:40:00,33.95,33.98,33.93,33.98,12244.0,30.3187,30.3455,30.3008,30.3455,12244.0
2021-02-11 13:45:00,33.99,34.06,33.99,34.01,4193.0,30.3544,30.4169,30.3544,30.3723,4193.0
2021-02-11 13:50:00,34.0,34.03,33.99,34.03,9661.0,30.3634,30.3901,30.3544,30.3901,9661.0
2021-02-11 13:55:00,34.01,34.05,34.01,34.04,2528.0,30.3723,30.408,30.3723,30.3991,2528.0
2021-02-11 14:00:00,34.08,34.19,34.08,34.19,2200.0,30.4348,30.533,30.4348,30.533,2200.0
2021-02-11 14:05:00,34.2,34.2,34.13,34.15,15705.0,30.542,30.542,30.4795,30.4973,15705.0
2021-02-11 14:10:00,34.17,34.2,34.17,34.18,4377.0,30.5152,30.542,30.5152,30.5241,4377.0
2021-02-11 14:15:00,34.15,34.15,34.11,34.11,2300.0,30.4973,30.4973,30.4616,30.4616,2300.0
2021-02-11 14:20:00,34.1,34.22,34.09,34.14,5727.0,30.4527,30.5598,30.4437,30.4884,5727.0
2021-02-11 14:25:00,34.1,34.1,34.1,34.1,400.0,30.4527,30.4527,30.4527,30.4527,400.0
2021-02-11 14:30:00,34.11,34.12,34.07,34.08,2475.0,30.4616,30.4705,30.4259,30.4348,2475.0
2021-02-11 14:35:00,34.1,34.16,34.1,34.14,6042.0,30.4527,30.5062,30.4527,30.4884,6042.0
2021-02-11 14:40:00,34.16,34.16,34.03,34.04,5006.0,30.5062,30.5062,30.3901,30.3991,5006.0
2021-02-11 14:45:00,34.03,34.06,34.03,34.05,6797.0,30.3901,30.4169,30.3901,30.408,6797.0
2021-02-11 14:50:00,34.04,34.06,34.01,34.01,6210.0,30.3991,30.4169,30.3723,30.3723,6210.0
2021-02-11 14:55:00,34.01,34.04,33.98,33.98,6806.0,30.3723,30.3991,30.3455,30.3455,6806.0
2021-02-11 15:00:00,33.99,34.0,33.98,34.0,5222.0,30.3544,30.3634,30.3455,30.3634,5222.0
2021-02-11 15:05:00,33.99,33.99,33.92,33.92,2986.0,30.3544,30.3544,30.2919,30.2919,2986.0
2021-02-11 15:10:00,33.93,33.94,33.82,33.85,26960.0,30.3008,30.3098,30.2026,30.2294,26960.0
2021-02-11 15:15:00,33.86,33.91,33.86,33.89,18581.0,30.2383,30.283,30.2383,30.2651,18581.0
2021-02-11 15:20:00,33.88,33.88,33.81,33.85,29259.0,30.2562,30.2562,30.1937,30.2294,29259.0
2021-02-11 15:25:00,33.86,33.9,33.85,33.9,7494.0,30.2383,30.2741,30.2294,30.2741,7494.0
2021-02-11 15:30:00,33.89,33.92,33.87,33.9,12800.0,30.2651,30.2919,30.2473,30.2741,12800.0
2021-02-11 15:35:00,33.91,33.92,33.9,33.92,3988.0,30.283,30.2919,30.2741,30.2919,3988.0
2021-02-11 15:40:00,33.91,33.95,33.83,33.9,22716.0,30.283,30.3187,30.2115,30.2741,22716.0
2021-02-11 15:45:00,33.91,33.91,33.77,33.82,19014.0,30.283,30.283,30.158,30.2026,19014.0
2021-02-11 15:50:00,33.84,33.89,33.78,33.79,44440.0,30.2205,30.2651,30.1669,30.1758,44440.0
2021-02-11 15:55:00,33.79,33.82,33.67,33.74,24516.0,30.1758,30.2026,30.0687,30.1312,24516.0
2021-02-12 09:30:00,33.98,33.98,33.82,33.82,20910.0,30.3455,30.3455,30.2026,30.2026,20910.0
2021-02-12 09:35:00,33.89,33.91,33.83,33.83,5944.0,30.2651,30.283,30.2115,30.2115,5944.0
2021-02-12 09:40:00,33.82,33.83,33.79,33.83,7299.0,30.2026,30.2115,30.1758,30.2115,7299.0
2021-02-12 09:45:00,33.8,33.82,33.77,33.78,9235.0,30.1847,30.2026,30.158,30.1669,9235.0
2021-02-12 09:50:00,33.75,33.85,33.75,33.82,15137.0,30.1401,30.2294,30.1401,30.2026,15137.0
2021-02-12 09:55:00,33.82,33.84,33.81,33.82,3090.0,30.2026,30.2205,30.1937,30.2026,3090.0
2021-02-12 10:00:00,33.84,33.84,33.76,33.79,4687.0,30.2205,30.2205,30.149,30.1758,4687.0
2021-02-12 10:05:00,33.78,33.79,33.76,33.76,5100.0,30.1669,30.1758,30.149,30.149,5100.0
2021-02-12 10:10:00,33.76,33.76,33.74,33.74,8600.0,30.149,30.149,30.1312,30.1312,8600.0
2021-02-12 10:15:00,33.73,33.83,33.73,33.81,12645.0,30.1222,30.2115,30.1222,30.1937,12645.0
2021-02-12 10:20:00,33.81,33.83,33.75,33.75,10670.0,30.1937,30.2115,30.1401,30.1401,10670.0
2021-02-12 10:25:00,33.76,33.8,33.76,33.8,1560.0,30.149,30.1847,30.149,30.1847,1560.0
2021-02-12 10:30:00,33.81,33.89,33.8,33.84,8100.0,30.1937,30.2651,30.1847,30.2205,8100.0
2021-02-12 10:35:00,33.83,33.83,33.61,33.61,7884.0,30.2115,30.2115,30.0151,30.0151,7884.0
2021-02-12 10:40:00,33.61,33.61,33.54,33.54,4904.0,30.0151,30.0151,29.9526,29.9526,4904.0
2021-02-12 10:45:00,33.56,33.57,33.56,33.57,1796.0,29.9704,29.9794,29.9704,29.9794,1796.0
2021-02-12 10:50:00,33.57,33.6,33.54,33.6,2657.0,29.9794,30.0061,29.9526,30.0061,2657.0
2021-02-12 10:55:00,33.6,33.61,33.58,33.58,5631.0,30.0061,30.0151,29.9883,29.9883,5631.0
2021-02-12 11:00:00,33.58,33.59,33.57,33.59,2680.0,29.9883,29.9972,29.9794,29.9972,2680.0
2021-02-12 11:05:00,33.6,33.64,33.6,33.62,13600.0,30.0061,30.0419,30.0061,30.024,13600.0
2021-02-12 11:10:00,33.61,33.61,33.56,33.58,3761.0,30.0151,30.0151,29.9704,29.9883,3761.0
2021-02-12 11:15:00,33.56,33.58,33.55,33.56,4792.0,29.9704,29.9883,29.9615,29.9704,4792.0
2021-02-12 11:20:00,33.57,33.61,33.56,33.56,2700.0,29.9794,30.0151,29.9704,29.9704,2700.0
2021-02-12 11:25:00,33.58,33.61,33.58,33.58,700.0,29.9883,30.0151,29.9883,29.9883,700.0
2021-02-12 11:30:00,33.56,33.56,33.51,33.53,9944.0,29.9704,29.9704,29.9258,29.9436,9944.0
2021-02-12 11:35:00,33.52,33.58,33.51,33.58,6684.0,29.9347,29.9883,29.9258,29.9883,6684.0
2021-02-12 11:40:00,33.58,33.6,33.57,33.6,14250.0,29.9883,30.0061,29.9794,30.0061,14250.0
2021-02-12 11:45:00,33.58,33.58,33.55,33.56,5595.0,29.9883,29.9883,29.9615,29.9704,5595.0
2021-02-12 11:50:00,33.57,33.58,33.55,33.58,1400.0,29.9794,29.9883,29.9615,29.9883,1400.0
2021-02-12 11:55:00,33.56,33.57,33.56,33.57,1000.0,29.9704,29.9794,29.9704,29.9794,1000.0
2021-02-12 12:00:00,33.57,33.57,33.51,33.52,5771.0,29.9794,29.9794,29.9258,29.9347,5771.0
2021-02-12 12:05:00,33.52,33.53,33.52,33.53,1598.0,29.9347,29.9436,29.9347,29.9436,1598.0
2021-02-12 12:10:00,33.53,33.54,33.53,33.54,3050.0,29.9436,29.9526,29.9436,29.9526,3050.0
2021-02-12 12:15:00,33.55,33.57,33.54,33.56,3000.0,29.9615,29.9794,29.9526,29.9704,3000.0
2021-02-12 12:20:00,33.58,33.59,33.58,33.58,1000.0,29.9883,29.9972,29.9883,29.9883,1000.0
2021-02-12 12:25:00,33.57,33.6,33.57,33.6,7000.0,29.9794,30.0061,29.9794,30.0061,7000.0
2021-02-12 12:30:00,33.62,33.64,33.62,33.63,7303.0,30.024,30.0419,30.024,30.0329,7303.0
2021-02-12 12:35:00,33.63,33.66,33.63,33.64,6265.0,30.0329,30.0597,30.0329,30.0419,6265.0
2021-02-12 12:40:00,33.65,33.67,33.64,33.64,1800.0,30.0508,30.0687,30.0419,30.0419,1800.0
2021-02-12 12:45:00,33.61,33.61,33.6,33.6,3900.0,30.0151,30.0151,30.0061,30.0061,3900.0
2021-02-12 12:50:00,33.59,33.62,33.59,33.62,3500.0,29.9972,30.024,29.9972,30.024,3500.0
2021-02-12 12:55:00,33.63,33.63,33.61,33.61,2342.0,30.0329,30.0329,30.0151,30.0151,2342.0
2021-02-12 13:00:00,33.62,33.62,33.6,33.6,5713.0,30.024,30.024,30.0061,30.0061,5713.0
2021-02-12 13:05:00,33.61,33.63,33.61,33.63,2900.0,30.0151,30.0329,30.0151,30.0329,2900.0
2021-02-12 13:10:00,33.63,33.65,33.62,33.65,2443.0,30.0329,30.0508,30.024,30.0508,2443.0
2021-02-12 13:15:00,33.62,33.74,33.62,33.72,31466.0,30.024,30.1312,30.024,30.1133,31466.0
2021-02-12 13:20:00,33.74,33.78,33.69,33.69,9573.0,30.1312,30.1669,30.0865,30.0865,9573.0
2021-02-12 13:25:00,33.7,33.7,33.68,33.68,1200.0,30.0954,30.0954,30.0776,30.0776,1200.0
2021-02-12 13:30:00,33.68,33.68,33.63,33.63,4085.0,30.0776,30.0776,30.0329,30.0329,4085.0
2021-02-12 13:35:00,33.61,33.65,33.61,33.64,5311.0,30.0151,30.0508,30.0151,30.0419,5311.0
2021-02-12 13:40:00,33.63,33.65,33.63,33.65,500.0,30.0329,30.0508,30.0329,30.0508,500.0
2021-02-12 13:45:00,33.67,33.67,33.65,33.65,1100.0,30.0687,30.0687,30.0508,30.0508,1100.0
2021-02-12 13:50:00,33.65,33.68,33.65,33.68,1700.0,30.0508,30.0776,30.0508,30.0776,1700.0
2021-02-12 13:55:00,33.68,33.74,33.68,33.69,4500.0,30.0776,30.1312,30.0776,30.0865,4500.0
2021-02-12 14:00:00,33.69,33.77,33.69,33.76,8542.0,30.0865,30.158,30.0865,30.149,8542.0
2021-02-12 14:05:00,33.75,33.78,33.72,33.72,4057.0,30.1401,30.1669,30.1133,30.1133,4057.0
2021-02-12 14:10:00,33.71,33.74,33.71,33.74,1000.0,30.1044,30.1312,30.1044,30.1312,1000.0
2021-02-12 14:15:00,33.75,33.75,33.72,33.72,400.0,30.1401,30.1401,30.1133,30.1133,400.0
2021-02-12 14:20:00,33.69,33.72,33.69,33.71,1000.0,30.0865,30.1133,30.0865,30.1044,1000.0
2021-02-12 14:25:00,33.72,33.73,33.69,33.69,2500.0,30.1133,30.1222,30.0865,30.0865,2500.0
2021-02-12 14:30:00,33.7,33.71,33.68,33.68,1300.0,30.0954,30.1044,30.0776,30.0776,1300.0
2021-02-12 14:35:00,33.69,33.74,33.69,33.74,1400.0,30.0865,30.1312,30.0865,30.1312,1400.0
2021-02-12 14:40:00,33.72,33.75,33.71,33.71,3700.0,30.1133,30.1401,30.1044,30.1044,3700.0
2021-02-12 14:45:00,33.7,33.7,33.62,33.63,1700.0,30.0954,30.0954,30.024,30.0329,1700.0
2021-02-12 14:50:00,33.63,33.65,33.62,33.62,4500.0,30.0329,30.0508,30.024,30.024,4500.0
2021-02-12 14:55:00,33.62,33.63,33.62,33.63,14150.0,30.024,30.0329,30.024,30.0329,14150.0
2021-02-12 15:00:00,33.63,33.65,33.62,33.63,3900.0,30.0329,30.0508,30.024,30.0329,3900.0
2021-02-12 15:05:00,33.62,33.63,33.59,33.61,9875.0,30.024,30.0329,29.9972,30.0151,9875.0
2021-02-12 15:10:00,33.61,33.61,33.6,33.6,400.0,30.0151,30.0151,30.0061,30.0061,400.0
2021-02-12 15:15:00,33.59,33.6,33.58,33.6,1780.0,29.9972,30.0061,29.9883,30.0061,1780.0
2021-02-12 15:20:00,33.6,33.6,33.57,33.57,3870.0,30.0061,30.0061,29.9794,29.9794,3870.0
2021-02-12 15:25:00,33.57,33.58,33.56,33.56,2650.0,29.9794,29.9883,29.9704,29.9704,2650.0
2021-02-12 15:30:00,33.56,33.56,33.53,33.53,16790.0,29.9704,29.9704,29.9436,29.9436,16790.0
2021-02-12 15:35:00,33.53,33.53,33.42,33.43,26776.0,29.9436,29.9436,29.8454,29.8543,26776.0
2021-02-12 15:40:00,33.42,33.43,33.4,33.43,10270.0,29.8454,29.8543,29.8275,29.8543,10270.0
2021-02-12 15:45:00,33.44,33.44,33.36,33.36,35525.0,29.8633,29.8633,29.7918,29.7918,35525.0
2021-02-12 15:50:00,33.36,33.36,33.21,33.23,38505.0,29.7918,29.7918,29.6579,29.6757,38505.0
2021-02-12 15:55:00,33.24,33.27,33.18,33.22,44341.0,29.6846,29.7114,29.6311,29.6668,44341.0
2021-02-16 09:30:00,32.89,32.98,32.88,32.9,93694.0,29.3721,29.4525,29.3632,29.381,93694.0
2021-02-16 09:35:00,32.91,33.04,32.91,32.97,23705.0,29.3899,29.506,29.3899,29.4435,23705.0
2021-02-16 09:40:00,33.0,33.07,32.88,32.88,15241.0,29.4703,29.5328,29.3632,29.3632,15241.0
2021-02-16 09:45:00,32.88,32.89,32.85,32.89,11067.0,29.3632,29.3721,29.3364,29.3721,11067.0
2021-02-16 09:50:00,32.88,32.96,32.87,32.89,7972.0,29.3632,29.4346,29.3542,29.3721,7972.0
2021-02-16 09:55:00,32.87,32.96,32.87,32.96,7947.0,29.3542,29.4346,29.3542,29.4346,7947.0
2021-02-16 10:00:00,32.96,33.0,32.9,32.94,15706.0,29.4346,29.4703,29.381,29.4167,15706.0
2021-02-16 10:05:00,32.95,32.99,32.94,32.95,2400.0,29.4257,29.4614,29.4167,29.4257,2400.0
2021-02-16 10:10:00,32.97,33.13,32.97,33.13,14070.0,29.4435,29.5864,29.4435,29.5864,14070.0
2021-02-16 10:15:00,33.13,33.19,33.04,33.04,11350.0,29.5864,29.64,29.506,29.506,11350.0
2021-02-16 10:20:00,33.03,33.03,32.98,32.98,11800.0,29.4971,29.4971,29.4525,29.4525,11800.0
2021-02-16 10:25:00,32.99,32.99,32.88,32.88,4176.0,29.4614,29.4614,29.3632,29.3632,4176.0
2021-02-16 10:30:00,32.87,32.87,32.85,32.85,7400.0,29.3542,29.3542,29.3364,29.3364,7400.0
2021-02-16 10:35:00,32.85,32.87,32.85,32.87,5621.0,29.3364,29.3542,29.3364,29.3542,5621.0
2021-02-16 10:40:00,32.85,32.92,32.85,32.91,5000.0,29.3364,29.3989,29.3364,29.3899,5000.0
2021-02-16 10:45:00,32.9,33.13,32.89,33.12,32530.0,29.381,29.5864,29.3721,29.5775,32530.0
2021-02-16 10:50:00,33.1,33.26,33.07,33.26,44265.0,29.5596,29.7025,29.5328,29.7025,44265.0
2021-02-16 10:55:00,33.26,33.26,33.08,33.09,10675.0,29.7025,29.7025,29.5418,29.5507,10675.0
2021-02-16 11:00:00,33.09,33.11,33.08,33.08,6600.0,29.5507,29.5686,29.5418,29.5418,6600.0
2021-02-16 11:05:00,33.06,33.19,33.06,33.19,11569.0,29.5239,29.64,29.5239,29.64,11569.0
2021-02-16 11:10:00,33.17,33.17,33.12,33.13,5592.0,29.6221,29.6221,29.5775,29.5864,5592.0
2021-02-16 11:15:00,33.19,33.2,33.13,33.17,6600.0,29.64,29.6489,29.5864,29.6221,6600.0
2021-02-16 11:20:00,33.13,33.24,33.13,33.22,3400.0,29.5864,29.6846,29.5864,29.6668,3400.0
2021-02-16 11:25:00,33.26,33.28,33.24,33.25,14614.0,29.7025,29.7204,29.6846,29.6936,14614.0
2021-02-16 11:30:00,33.28,33.34,33.22,33.22,25755.0,29.7204,29.774,29.6668,29.6668,25755.0
2021-02-16 11:35:00,33.19,33.22,33.18,33.18,10900.0,29.64,29.6668,29.6311,29.6311,10900.0
2021-02-16 11:40:00,33.18,33.21,33.18,33.21,2200.0,29.6311,29.6579,29.6311,29.6579,2200.0
2021-02-16 11:45:00,33.24,33.29,33.21,33.29,3810.0,29.6846,29.7293,29.6579,29.7293,3810.0
2021-02-16 11:50:00,33.34,33.41,33.31,33.31,7686.0,29.774,29.8365,29.7472,29.7472,7686.0
2021-02-16 11:55:00,33.34,33.39,33.32,33.39,5400.0,29.774,29.8186,29.7561,29.8186,5400.0
2021-02-16 12:00:00,33.4,33.43,33.3,33.3,7066.0,29.8275,29.8543,29.7382,29.7382,7066.0
2021-02-16 12:05:00,33.32,33.5,33.32,33.5,16280.0,29.7561,29.9168,29.7561,29.9168,16280.0
2021-02-16 12:10:00,33.5,33.5,33.27,33.28,8200.0,29.9168,29.9168,29.7114,29.7204,8200.0
2021-02-16 12:15:00,33.28,33.34,33.27,33.3,2839.0,29.7204,29.774,29.7114,29.7382,2839.0
2021-02-16 12:20:00,33.27,33.27,33.21,33.21,5470.0,29.7114,29.7114,29.6579,29.6579,5470.0
2021-02-16 12:25:00,33.22,33.22,33.18,33.18,1800.0,29.6668,29.6668,29.6311,29.6311,1800.0
2021-02-16 12:30:00,33.17,33.21,33.17,33.2,4700.0,29.6221,29.6579,29.6221,29.6489,4700.0
2021-02-16 12:35:00,33.17,33.26,33.17,33.26,1200.0,29.6221,29.7025,29.6221,29.7025,1200.0
2021-02-16 12:40:00,33.27,33.27,33.21,33.25,7874.0,29.7114,29.7114,29.6579,29.6936,7874.0
2021-02-16 12:45:00,33.27,33.27,33.23,33.23,1500.0,29.7114,29.7114,29.6757,29.6757,1500.0
2021-02-16 12:50:00,33.25,33.25,33.2,33.2,500.0,29.6936,29.6936,29.6489,29.6489,500.0
2021-02-16 12:55:00,33.19,33.19,33.18,33.18,2400.0,29.64,29.64,29.6311,29.6311,2400.0
2021-02-16 13:00:00,33.18,33.18,33.14,33.14,14911.0,29.6311,29.6311,29.5953,29.5953,14911.0
2021-02-16 13:05:00,33.14,33.14,33.14,33.14,100.0,29.5953,29.5953,29.5953,29.5953,100.0
2021-02-16 13:10:00,33.17,33.17,33.15,33.16,1900.0,29.6221,29.6221,29.6043,29.6132,1900.0
2021-02-16 13:15:00,33.17,33.22,33.17,33.21,4100.0,29.6221,29.6668,29.6221,29.6579,4100.0
2021-02-16 13:20:00,33.22,33.22,33.15,33.15,1200.0,29.6668,29.6668,29.6043,29.6043,1200.0
2021-02-16 13:25:00,33.17,33.2,33.17,33.2,1480.0,29.6221,29.6489,29.6221,29.6489,1480.0
2021-02-16 13:30:00,33.18,33.18,33.13,33.13,2500.0,29.6311,29.6311,29.5864,29.5864,2500.0
2021-02-16 13:35:00,33.1,33.17,33.1,33.17,2118.0,29.5596,29.6221,29.5596,29.6221,2118.0
2021-02-16 13:40:00,33.18,33.24,33.18,33.21,5914.0,29.6311,29.6846,29.6311,29.6579,5914.0
2021-02-16 13:45:00,33.19,33.22,33.19,33.21,4908.0,29.64,29.6668,29.64,29.6579,4908.0
2021-02-16 13:50:00,33.21,33.25,33.21,33.24,4700.0,29.6579,29.6936,29.6579,29.6846,4700.0
2021-02-16 13:55:00,33.26,33.27,33.23,33.24,4984.0,29.7025,29.7114,29.6757,29.6846,4984.0
2021-02-16 14:00:00,33.27,33.27,33.22,33.22,7200.0,29.7114,29.7114,29.6668,29.6668,7200.0
2021-02-16 14:05:00,33.21,33.21,33.18,33.2,5768.0,29.6579,29.6579,29.6311,29.6489,5768.0
2021-02-16 14:10:00,33.21,33.23,33.19,33.2,5000.0,29.6579,29.6757,29.64,29.6489,5000.0
2021-02-16 14:15:00,33.19,33.22,33.16,33.16,2600.0,29.64,29.6668,29.6132,29.6132,2600.0
2021-02-16 14:20:00,33.15,33.16,33.15,33.16,2434.0,29.6043,29.6132,29.6043,29.6132,2434.0
2021-02-16 14:25:00,33.16,33.16,33.1,33.1,1285.0,29.6132,29.6132,29.5596,29.5596,1285.0
2021-02-16 14:30:00,33.1,33.12,33.08,33.09,10525.0,29.5596,29.5775,29.5418,29.5507,10525.0
2021-02-16 14:35:00,33.09,33.15,33.09,33.13,9777.0,29.5507,29.6043,29.5507,29.5864,9777.0
2021-02-16 14:40:00,33.13,33.16,33.13,33.15,1500.0,29.5864,29.6132,29.5864,29.6043,1500.0
2021-02-16 14:45:00,33.19,33.19,33.15,33.15,2607.0,29.64,29.64,29.6043,29.6043,2607.0
2021-02-16 14:50:00,33.16,33.28,33.16,33.26,229632.0,29.6132,29.7204,29.6132,29.7025,229632.0
2021-02-16 14:55:00,33.23,33.24,33.17,33.17,5500.0,29.6757,29.6846,29.6221,29.6221,5500.0
2021-02-16 15:00:00,33.19,33.29,33.19,33.22,9000.0,29.64,29.7293,29.64,29.6668,9000.0
2021-02-16 15:05:00,33.16,33.17,33.15,33.17,7400.0,29.6132,29.6221,29.6043,29.6221,7400.0
2021-02-16 15:10:00,33.17,33.24,33.17,33.2,17220.0,29.6221,29.6846,29.6221,29.6489,17220.0
2021-02-16 15:15:00,33.22,33.26,33.15,33.26,10795.0,29.6668,29.7025,29.6043,29.7025,10795.0
2021-02-16 15:20:00,33.25,33.25,33.21,33.22,4800.0,29.6936,29.6936,29.6579,29.6668,4800.0
2021-02-16 15:25:00,33.22,33.24,33.18,33.21,2498.0,29.6668,29.6846,29.6311,29.6579,2498.0
2021-02-16 15:30:00,33.25,33.25,33.19,33.19,6478.0,29.6936,29.6936,29.64,29.64,6478.0
2021-02-16 15:35:00,33.2,33.3,33.2,33.3,2125.0,29.6489,29.7382,29.6489,29.7382,2125.0
2021-02-16 15:40:00,33.28,33.29,33.2,33.24,4237.0,29.7204,29.7293,29.6489,29.6846,4237.0
2021-02-16 15:45:00,33.21,33.27,33.21,33.26,7111.0,29.6579,29.7114,29.6579,29.7025,7111.0
2021-02-16 15:50:00,33.25,33.39,33.24,33.25,30996.0,29.6936,29.8186,29.6846,29.6936,30996.0
2021-02-16 15:55:00,33.26,33.31,33.23,33.3,25908.0,29.7025,29.7472,29.6757,29.7382,25908.0
2021-02-17 09:30:00,33.81,33.94,33.73,33.88,60270.0,30.1937,30.3098,30.1222,30.2562,60270.0
2021-02-17 09:35:00,33.9,34.05,33.77,33.9,60749.0,30.2741,30.408,30.158,30.2741,60749.0
2021-02-17 09:40:00,33.89,33.91,33.71,33.76,19308.0,30.2651,30.283,30.1044,30.149,19308.0
2021-02-17 09:45:00,33.8,33.8,33.64,33.65,19344.0,30.1847,30.1847,30.0419,30.0508,19344.0
2021-02-17 09:50:00,33.64,33.64,33.5,33.54,25420.0,30.0419,30.0419,29.9168,29.9526,25420.0
2021-02-17 09:55:00,33.54,33.63,33.52,33.62,14900.0,29.9526,30.0329,29.9347,30.024,14900.0
2021-02-17 10:00:00,33.63,33.66,33.54,33.65,10406.0,30.0329,30.0597,29.9526,30.0508,10406.0
2021-02-17 10:05:00,33.65,33.69,33.51,33.51,27400.0,30.0508,30.0865,29.9258,29.9258,27400.0
2021-02-17 10:10:00,33.54,33.69,33.49,33.65,14058.0,29.9526,30.0865,29.9079,30.0508,14058.0
2021-02-17 10:15:00,33.67,33.73,33.66,33.67,6270.0,30.0687,30.1222,30.0597,30.0687,6270.0
2021-02-17 10:20:00,33.67,33.81,33.61,33.81,6642.0,30.0687,30.1937,30.0151,30.1937,6642.0
2021-02-17 10:25:00,33.83,33.84,33.76,33.76,7978.0,30.2115,30.2205,30.149,30.149,7978.0
2021-02-17 10:30:00,33.82,33.88,33.74,33.81,25288.0,30.2026,30.2562,30.1312,30.1937,25288.0
2021-02-17 10:35:00,33.8,33.8,33.68,33.73,13800.0,30.1847,30.1847,30.0776,30.1222,13800.0
2021-02-17 10:40:00,33.77,33.84,33.68,33.76,16105.0,30.158,30.2205,30.0776,30.149,16105.0
2021-02-17 10:45:00,33.85,33.85,33.6,33.63,16493.0,30.2294,30.2294,30.0061,30.0329,16493.0
2021-02-17 10:50:00,33.64,33.66,33.59,33.66,1300.0,30.0419,30.0597,29.9972,30.0597,1300.0
2021-02-17 10:55:00,33.6,33.6,33.57,33.6,6704.0,30.0061,30.0061,29.9794,30.0061,6704.0
2021-02-17 11:00:00,33.6,33.75,33.6,33.75,8350.0,30.0061,30.1401,30.0061,30.1401,8350.0
2021-02-17 11:05:00,33.78,33.83,33.72,33.76,7340.0,30.1669,30.2115,30.1133,30.149,7340.0
2021-02-17 11:10:00,33.8,33.86,33.8,33.83,12512.0,30.1847,30.2383,30.1847,30.2115,12512.0
2021-02-17 11:15:00,33.88,34.0,33.88,34.0,19813.0,30.2562,30.3634,30.2562,30.3634,19813.0
2021-02-17 11:20:00,34.0,34.0,33.87,33.94,12462.0,30.3634,30.3634,30.2473,30.3098,12462.0
2021-02-17 11:25:00,33.95,33.99,33.84,33.84,3700.0,30.3187,30.3544,30.2205,30.2205,3700.0
2021-02-17 11:30:00,33.88,34.02,33.83,33.94,12931.0,30.2562,30.3812,30.2115,30.3098,12931.0
2021-02-17 11:35:00,33.93,34.01,33.91,34.01,4000.0,30.3008,30.3723,30.283,30.3723,4000.0
2021-02-17 11:40:00,34.01,34.01,33.86,33.99,25501.0,30.3723,30.3723,30.2383,30.3544,25501.0
2021-02-17 11:45:00,33.94,34.01,33.83,33.84,14096.0,30.3098,30.3723,30.2115,30.2205,14096.0
2021-02-17 11:50:00,33.87,33.87,33.78,33.79,9187.0,30.2473,30.2473,30.1669,30.1758,9187.0
2021-02-17 11:55:00,33.82,33.82,33.75,33.76,7468.0,30.2026,30.2026,30.1401,30.149,7468.0
2021-02-17 12:00:00,33.74,33.76,33.73,33.73,2140.0,30.1312,30.149,30.1222,30.1222,2140.0
2021-02-17 12:05:00,33.76,33.76,33.74,33.75,3000.0,30.149,30.149,30.1312,30.1401,3000.0
2021-02-17 12:10:00,33.78,33.81,33.78,33.81,4396.0,30.1669,30.1937,30.1669,30.1937,4396.0
2021-02-17 12:15:00,33.78,33.79,33.76,33.78,3500.0,30.1669,30.1758,30.149,30.1669,3500.0
2021-02-17 12:20:00,33.77,33.8,33.77,33.78,1500.0,30.158,30.1847,30.158,30.1669,1500.0
2021-02-17 12:25:00,33.74,33.76,33.68,33.69,3761.0,30.1312,30.149,30.0776,30.0865,3761.0
2021-02-17 12:30:00,33.68,33.68,33.65,33.67,6200.0,30.0776,30.0776,30.0508,30.0687,6200.0
2021-02-17 12:35:00,33.69,33.69,33.69,33.69,500.0,30.0865,30.0865,30.0865,30.0865,500.0
2021-02-17 12:40:00,33.66,33.66,33.62,33.63,2181.0,30.0597,30.0597,30.024,30.0329,2181.0
2021-02-17 12:45:00,33.62,33.62,33.58,33.58,5392.0,30.024,30.024,29.9883,29.9883,5392.0
2021-02-17 12:50:00,33.59,33.61,33.59,33.61,1500.0,29.9972,30.0151,29.9972,30.0151,1500.0
2021-02-17 12:55:00,33.63,33.64,33.63,33.63,1300.0,30.0329,30.0419,30.0329,30.0329,1300.0
2021-02-17 13:00:00,33.62,33.65,33.6,33.61,3957.0,30.024,30.0508,30.0061,30.0151,3957.0
2021-02-17 13:05:00,33.59,33.59,33.51,33.52,12362.0,29.9972,29.9972,29.9258,29.9347,12362.0
2021-02-17 13:10:00,33.54,33.56,33.52,33.56,2454.0,29.9526,29.9704,29.9347,29.9704,2454.0
2021-02-17 13:15:00,33.56,33.57,33.55,33.55,2200.0,29.9704,29.9794,29.9615,29.9615,2200.0
2021-02-17 13:20:00,33.56,33.56,33.55,33.56,2900.0,29.9704,29.9704,29.9615,29.9704,2900.0
2021-02-17 13:25:00,33.6,33.61,33.51,33.51,1998.0,30.0061,30.0151,29.9258,29.9258,1998.0
2021-02-17 13:30:00,33.54,33.56,33.53,33.55,7175.0,29.9526,29.9704,29.9436,29.9615,7175.0
2021-02-17 13:35:00,33.55,33.56,33.55,33.55,2300.0,29.9615,29.9704,29.9615,29.9615,2300.0
2021-02-17 13:40:00,33.55,33.55,33.53,33.55,6900.0,29.9615,29.9615,29.9436,29.9615,6900.0
2021-02-17 13:45:00,33.55,33.57,33.55,33.56,1400.0,29.9615,29.9794,29.9615,29.9704,1400.0
2021-02-17 13:50:00,33.6,33.6,33.56,33.56,1100.0,30.0061,30.0061,29.9704,29.9704,1100.0
2021-02-17 13:55:00,33.53,33.6,33.53,33.58,3705.0,29.9436,30.0061,29.9436,29.9883,3705.0
2021-02-17 14:00:00,33.55,33.55,33.42,33.44,10483.0,29.9615,29.9615,29.8454,29.8633,10483.0
2021-02-17 14:05:00,33.46,33.46,33.37,33.37,23576.0,29.8811,29.8811,29.8007,29.8007,23576.0
2021-02-17 14:10:00,33.42,33.44,33.42,33.43,1100.0,29.8454,29.8633,29.8454,29.8543,1100.0
2021-02-17 14:15:00,33.43,33.47,33.43,33.45,3700.0,29.8543,29.89,29.8543,29.8722,3700.0
2021-02-17 14:20:00,33.45,33.52,33.45,33.51,12250.0,29.8722,29.9347,29.8722,29.9258,12250.0
2021-02-17 14:25:00,33.51,33.56,33.51,33.56,1844.0,29.9258,29.9704,29.9258,29.9704,1844.0
2021-02-17 14:30:00,33.58,33.58,33.54,33.54,24590.0,29.9883,29.9883,29.9526,29.9526,24590.0
2021-02-17 14:35:00,33.54,33.56,33.52,33.52,52730.0,29.9526,29.9704,29.9347,29.9347,52730.0
2021-02-17 14:40:00,33.5,33.53,33.5,33.5,1400.0,29.9168,29.9436,29.9168,29.9168,1400.0
2021-02-17 14:45:00,33.48,33.48,33.44,33.47,5500.0,29.899,29.899,29.8633,29.89,5500.0
2021-02-17 14:50:00,33.46,33.47,33.46,33.47,1566.0,29.8811,29.89,29.8811,29.89,1566.0
2021-02-17 14:55:00,33.45,33.45,33.41,33.41,3400.0,29.8722,29.8722,29.8365,29.8365,3400.0
2021-02-17 15:00:00,33.44,33.45,33.4,33.4,3399.0,29.8633,29.8722,29.8275,29.8275,3399.0
2021-02-17 15:05:00,33.39,33.39,33.36,33.37,3600.0,29.8186,29.8186,29.7918,29.8007,3600.0
2021-02-17 15:10:00,33.37,33.4,33.37,33.4,3439.0,29.8007,29.8275,29.8007,29.8275,3439.0
2021-02-17 15:15:00,33.39,33.39,33.38,33.38,1100.0,29.8186,29.8186,29.8097,29.8097,1100.0
2021-02-17 15:20:00,33.38,33.38,33.3,33.32,9761.0,29.8097,29.8097,29.7382,29.7561,9761.0
2021-02-17 15:25:00,33.34,33.36,33.34,33.35,1600.0,29.774,29.7918,29.774,29.7829,1600.0
2021-02-17 15:30:00,33.37,33.4,33.33,33.33,8876.0,29.8007,29.8275,29.765,29.765,8876.0
2021-02-17 15:35:00,33.32,33.32,33.28,33.28,5550.0,29.7561,29.7561,29.7204,29.7204,5550.0
2021-02-17 15:40:00,33.27,33.33,33.27,33.33,4300.0,29.7114,29.765,29.7114,29.765,4300.0
2021-02-17 15:45:00,33.32,33.32,33.28,33.28,3100.0,29.7561,29.7561,29.7204,29.7204,3100.0
2021-02-17 15:50:00,33.27,33.29,33.24,33.29,13164.0,29.7114,29.7293,29.6846,29.7293,13164.0
2021-02-17 15:55:00,33.3,33.32,33.24,33.28,12308.0,29.7382,29.7561,29.6846,29.7204,12308.0
2021-02-18 09:30:00,34.03,34.13,33.98,34.02,117152.0,30.3901,30.4795,30.3455,30.3812,117152.0
2021-02-18 09:35:00,34.02,34.05,33.84,34.03,31717.0,30.3812,30.408,30.2205,30.3901,31717.0
2021-02-18 09:40:00,34.05,34.16,33.98,34.03,36320.0,30.408,30.5062,30.3455,30.3901,36320.0
2021-02-18 09:45:00,34.03,34.05,33.9,33.96,14851.0,30.3901,30.408,30.2741,30.3276,14851.0
2021-02-18 09:50:00,33.97,34.07,33.97,34.07,9775.0,30.3366,30.4259,30.3366,30.4259,9775.0
2021-02-18 09:55:00,34.06,34.09,33.91,33.94,9589.0,30.4169,30.4437,30.283,30.3098,9589.0
2021-02-18 10:00:00,33.95,34.01,33.94,34.01,14492.0,30.3187,30.3723,30.3098,30.3723,14492.0
2021-02-18 10:05:00,34.05,34.31,34.05,34.24,54150.0,30.408,30.6402,30.408,30.5777,54150.0
2021-02-18 10:10:00,34.22,34.27,34.08,34.18,19856.0,30.5598,30.6045,30.4348,30.5241,19856.0
2021-02-18 10:15:00,34.2,34.3,34.2,34.28,27390.0,30.542,30.6313,30.542,30.6134,27390.0
2021-02-18 10:20:00,34.26,34.4,34.24,34.38,20103.0,30.5955,30.7206,30.5777,30.7027,20103.0
2021-02-18 10:25:00,34.37,34.43,34.33,34.33,20159.0,30.6938,30.7474,30.6581,30.6581,20159.0
2021-02-18 10:30:00,34.32,34.47,34.32,34.34,13962.0,30.6491,30.7831,30.6491,30.667,13962.0
2021-02-18 10:35:00,34.36,34.36,34.18,34.21,11874.0,30.6849,30.6849,30.5241,30.5509,11874.0
2021-02-18 10:40:00,34.24,34.26,34.16,34.21,7181.0,30.5777,30.5955,30.5062,30.5509,7181.0
2021-02-18 10:45:00,34.21,34.25,34.13,34.16,7225.0,30.5509,30.5866,30.4795,30.5062,7225.0
2021-02-18 10:50:00,34.16,34.2,34.07,34.07,10592.0,30.5062,30.542,30.4259,30.4259,10592.0
2021-02-18 10:55:00,34.08,34.17,34.06,34.17,7697.0,30.4348,30.5152,30.4169,30.5152,7697.0
2021-02-18 11:00:00,34.13,34.22,34.1,34.13,7800.0,30.4795,30.5598,30.4527,30.4795,7800.0
2021-02-18 11:05:00,34.11,34.18,34.06,34.18,11440.0,30.4616,30.5241,30.4169,30.5241,11440.0
2021-02-18 11:10:00,34.15,34.19,34.09,34.09,4506.0,30.4973,30.533,30.4437,30.4437,4506.0
2021-02-18 11:15:00,34.07,34.07,33.96,34.0,21144.0,30.4259,30.4259,30.3276,30.3634,21144.0
2021-02-18 11:20:00,34.0,34.06,33.98,34.05,10742.0,30.3634,30.4169,30.3455,30.408,10742.0
2021-02-18 11:25:00,34.02,34.1,34.01,34.1,9326.0,30.3812,30.4527,30.3723,30.4527,9326.0
2021-02-18 11:30:00,34.12,34.14,34.06,34.11,5500.0,30.4705,30.4884,30.4169,30.4616,5500.0
2021-02-18 11:35:00,34.12,34.2,34.07,34.2,8980.0,30.4705,30.542,30.4259,30.542,8980.0
2021-02-18 11:40:00,34.19,34.22,34.17,34.19,7235.0,30.533,30.5598,30.5152,30.533,7235.0
2021-02-18 11:45:00,34.22,34.23,34.2,34.21,5800.0,30.5598,30.5688,30.542,30.5509,5800.0
2021-02-18 11:50:00,34.19,34.2,34.17,34.17,2568.0,30.533,30.542,30.5152,30.5152,2568.0
2021-02-18 11:55:00,34.18,34.23,34.16,34.18,5807.0,30.5241,30.5688,30.5062,30.5241,5807.0
2021-02-18 12:00:00,34.21,34.29,34.21,34.25,13843.0,30.5509,30.6223,30.5509,30.5866,13843.0
2021-02-18 12:05:00,34.31,34.35,34.28,34.29,10958.0,30.6402,30.6759,30.6134,30.6223,10958.0
2021-02-18 12:10:00,34.28,34.32,34.2,34.23,21845.0,30.6134,30.6491,30.542,30.5688,21845.0
2021-02-18 12:15:00,34.24,34.28,34.2,34.2,1710.0,30.5777,30.6134,30.542,30.542,1710.0
2021-02-18 12:20:00,34.14,34.16,34.12,34.15,3670.0,30.4884,30.5062,30.4705,30.4973,3670.0
2021-02-18 12:25:00,34.12,34.14,34.11,34.11,6500.0,30.4705,30.4884,30.4616,30.4616,6500.0
2021-02-18 12:30:00,34.12,34.15,34.12,34.15,1545.0,30.4705,30.4973,30.4705,30.4973,1545.0
2021-02-18 12:35:00,34.14,34.15,34.13,34.14,2905.0,30.4884,30.4973,30.4795,30.4884,2905.0
2021-02-18 12:40:00,34.11,34.12,34.09,34.11,4900.0,30.4616,30.4705,30.4437,30.4616,4900.0
2021-02-18 12:45:00,34.08,34.08,34.05,34.08,4900.0,30.4348,30.4348,30.408,30.4348,4900.0
2021-02-18 12:50:00,34.13,34.18,34.13,34.16,3600.0,30.4795,30.5241,30.4795,30.5062,3600.0
2021-02-18 12:55:00,34.12,34.12,34.06,34.12,2294.0,30.4705,30.4705,30.4169,30.4705,2294.0
2021-02-18 13:00:00,34.11,34.19,34.11,34.17,5831.0,30.4616,30.533,30.4616,30.5152,5831.0
2021-02-18 13:05:00,34.18,34.18,34.11,34.13,2427.0,30.5241,30.5241,30.4616,30.4795,2427.0
2021-02-18 13:10:00,34.14,34.18,34.14,34.16,2250.0,30.4884,30.5241,30.4884,30.5062,2250.0
2021-02-18 13:15:00,34.14,34.14,34.03,34.03,2820.0,30.4884,30.4884,30.3901,30.3901,2820.0
2021-02-18 13:20:00,34.02,34.02,33.87,33.87,37713.0,30.3812,30.3812,30.2473,30.2473,37713.0
2021-02-18 13:25:00,33.87,33.88,33.8,33.84,13066.0,30.2473,30.2562,30.1847,30.2205,13066.0
2021-02-18 13:30:00,33.81,33.83,33.78,33.78,8150.0,30.1937,30.2115,30.1669,30.1669,8150.0
2021-02-18 13:35:00,33.79,33.85,33.79,33.82,3900.0,30.1758,30.2294,30.1758,30.2026,3900.0
2021-02-18 13:40:00,33.84,33.85,33.83,33.84,4250.0,30.2205,30.2294,30.2115,30.2205,4250.0
2021-02-18 13:45:00,33.84,33.84,33.82,33.82,700.0,30.2205,30.2205,30.2026,30.2026,700.0
2021-02-18 13:50:00,33.82,33.83,33.79,33.83,5602.0,30.2026,30.2115,30.1758,30.2115,5602.0
2021-02-18 13:55:00,33.83,33.84,33.79,33.83,3100.0,30.2115,30.2205,30.1758,30.2115,3100.0
2021-02-18 14:00:00,33.82,33.82,33.69,33.69,17735.0,30.2026,30.2026,30.0865,30.0865,17735.0
2021-02-18 14:05:00,33.7,33.74,33.67,33.73,18491.0,30.0954,30.1312,30.0687,30.1222,18491.0
2021-02-18 14:10:00,33.72,33.76,33.71,33.72,4452.0,30.1133,30.149,30.1044,30.1133,4452.0
2021-02-18 14:15:00,33.69,33.73,33.68,33.72,2100.0,30.0865,30.1222,30.0776,30.1133,2100.0
2021-02-18 14:20:00,33.71,33.75,33.7,33.7,1400.0,30.1044,30.1401,30.0954,30.0954,1400.0
2021-02-18 14:25:00,33.71,33.72,33.69,33.72,2386.0,30.1044,30.1133,30.0865,30.1133,2386.0
2021-02-18 14:30:00,33.7,33.71,33.67,33.67,3700.0,30.0954,30.1044,30.0687,30.0687,3700.0
2021-02-18 14:35:00,33.69,33.69,33.66,33.67,2300.0,30.0865,30.0865,30.0597,30.0687,2300.0
2021-02-18 14:40:00,33.67,33.72,33.67,33.72,3700.0,30.0687,30.1133,30.0687,30.1133,3700.0
2021-02-18 14:45:00,33.69,33.72,33.68,33.72,3039.0,30.0865,30.1133,30.0776,30.1133,3039.0
2021-02-18 14:50:00,33.73,33.77,33.73,33.76,4999.0,30.1222,30.158,30.1222,30.149,4999.0
2021-02-18 14:55:00,33.75,33.75,33.62,33.62,4328.0,30.1401,30.1401,30.024,30.024,4328.0
2021-02-18 15:00:00,33.65,33.67,33.6,33.61,12452.0,30.0508,30.0687,30.0061,30.0151,12452.0
2021-02-18 15:05:00,33.61,33.62,33.55,33.56,10324.0,30.0151,30.024,29.9615,29.9704,10324.0
2021-02-18 15:10:00,33.56,33.58,33.55,33.56,6200.0,29.9704,29.9883,29.9615,29.9704,6200.0
2021-02-18 15:15:00,33.56,33.6,33.54,33.6,8516.0,29.9704,30.0061,29.9526,30.0061,8516.0
2021-02-18 15:20:00,33.6,33.65,33.6,33.65,1800.0,30.0061,30.0508,30.0061,30.0508,1800.0
2021-02-18 15:25:00,33.63,33.64,33.57,33.61,3500.0,30.0329,30.0419,29.9794,30.0151,3500.0
2021-02-18 15:30:00,33.59,33.6,33.55,33.6,8545.0,29.9972,30.0061,29.9615,30.0061,8545.0
2021-02-18 15:35:00,33.59,33.59,33.52,33.58,6394.0,29.9972,29.9972,29.9347,29.9883,6394.0
2021-02-18 15:40:00,33.58,33.6,33.57,33.58,5417.0,29.9883,30.0061,29.9794,29.9883,5417.0
2021-02-18 15:45:00,33.58,33.67,33.53,33.66,11199.0,29.9883,30.0687,29.9436,30.0597,11199.0
2021-02-18 15:50:00,33.66,33.72,33.62,33.7,14670.0,30.0597,30.1133,30.024,30.0954,14670.0
2021-02-18 15:55:00,33.7,33.79,33.69,33.71,36413.0,30.0954,30.1758,30.0865,30.1044,36413.0
2021-02-19 09:30:00,33.36,33.48,33.33,33.45,45451.0,29.7918,29.899,29.765,29.8722,45451.0
2021-02-19 09:35:00,33.46,33.55,33.44,33.5,15912.0,29.8811,29.9615,29.8633,29.9168,15912.0
2021-02-19 09:40:00,33.53,33.58,33.5,33.5,30598.0,29.9436,29.9883,29.9168,29.9168,30598.0
2021-02-19 09:45:00,33.52,33.63,33.52,33.57,9690.0,29.9347,30.0329,29.9347,29.9794,9690.0
2021-02-19 09:50:00,33.58,33.6,33.5,33.52,4439.0,29.9883,30.0061,29.9168,29.9347,4439.0
2021-02-19 09:55:00,33.52,33.52,33.38,33.39,11400.0,29.9347,29.9347,29.8097,29.8186,11400.0
2021-02-19 10:00:00,33.36,33.46,33.36,33.44,13838.0,29.7918,29.8811,29.7918,29.8633,13838.0
2021-02-19 10:05:00,33.43,33.45,33.43,33.45,800.0,29.8543,29.8722,29.8543,29.8722,800.0
2021-02-19 10:10:00,33.45,33.55,33.43,33.52,21296.0,29.8722,29.9615,29.8543,29.9347,21296.0
2021-02-19 10:15:00,33.51,33.53,33.49,33.52,5850.0,29.9258,29.9436,29.9079,29.9347,5850.0
2021-02-19 10:20:00,33.55,33.56,33.41,33.41,12075.0,29.9615,29.9704,29.8365,29.8365,12075.0
2021-02-19 10:25:00,33.43,33.48,33.41,33.48,4450.0,29.8543,29.899,29.8365,29.899,4450.0
2021-02-19 10:30:00,33.48,33.52,33.45,33.49,8343.0,29.899,29.9347,29.8722,29.9079,8343.0
2021-02-19 10:35:00,33.49,33.49,33.42,33.42,11700.0,29.9079,29.9079,29.8454,29.8454,11700.0
2021-02-19 10:40:00,33.4,33.45,33.36,33.43,29867.0,29.8275,29.8722,29.7918,29.8543,29867.0
2021-02-19 10:45:00,33.43,33.47,33.43,33.46,6500.0,29.8543,29.89,29.8543,29.8811,6500.0
2021-02-19 10:50:00,33.46,33.46,33.43,33.45,2900.0,29.8811,29.8811,29.8543,29.8722,2900.0
2021-02-19 10:55:00,33.45,33.45,33.37,33.39,17370.0,29.8722,29.8722,29.8007,29.8186,17370.0
2021-02-19 11:00:00,33.38,33.38,33.34,33.36,4008.0,29.8097,29.8097,29.774,29.7918,4008.0
2021-02-19 11:05:00,33.35,33.35,33.31,33.32,10875.0,29.7829,29.7829,29.7472,29.7561,10875.0
2021-02-19 11:10:00,33.32,33.38,33.31,33.38,4376.0,29.7561,29.8097,29.7472,29.8097,4376.0
2021-02-19 11:15:00,33.39,33.42,33.38,33.39,2361.0,29.8186,29.8454,29.8097,29.8186,2361.0
2021-02-19 11:20:00,33.36,33.37,33.34,33.34,2310.0,29.7918,29.8007,29.774,29.774,2310.0
2021-02-19 11:25:00,33.33,33.33,33.31,33.31,1003.0,29.765,29.765,29.7472,29.7472,1003.0
2021-02-19 11:30:00,33.31,33.35,33.3,33.35,2550.0,29.7472,29.7829,29.7382,29.7829,2550.0
2021-02-19 11:35:00,33.35,33.35,33.32,33.33,2450.0,29.7829,29.7829,29.7561,29.765,2450.0
2021-02-19 11:40:00,33.34,33.38,33.34,33.37,2240.0,29.774,29.8097,29.774,29.8007,2240.0
2021-02-19 11:45:00,33.37,33.39,33.33,33.39,3400.0,29.8007,29.8186,29.765,29.8186,3400.0
2021-02-19 11:50:00,33.4,33.42,33.38,33.41,2100.0,29.8275,29.8454,29.8097,29.8365,2100.0
2021-02-19 11:55:00,33.39,33.44,33.38,33.44,3600.0,29.8186,29.8633,29.8097,29.8633,3600.0
2021-02-19 12:00:00,33.45,33.49,33.45,33.45,4000.0,29.8722,29.9079,29.8722,29.8722,4000.0
2021-02-19 12:05:00,33.46,33.53,33.45,33.5,3100.0,29.8811,29.9436,29.8722,29.9168,3100.0
2021-02-19 12:10:00,33.49,33.53,33.49,33.49,3200.0,29.9079,29.9436,29.9079,29.9079,3200.0
2021-02-19 12:15:00,33.49,33.58,33.46,33.58,7727.0,29.9079,29.9883,29.8811,29.9883,7727.0
2021-02-19 12:20:00,33.57,33.7,33.57,33.65,15050.0,29.9794,30.0954,29.9794,30.0508,15050.0
2021-02-19 12:25:00,33.66,33.66,33.59,33.65,9680.0,30.0597,30.0597,29.9972,30.0508,9680.0
2021-02-19 12:30:00,33.65,33.73,33.63,33.72,6699.0,30.0508,30.1222,30.0329,30.1133,6699.0
2021-02-19 12:35:00,33.73,33.74,33.7,33.72,5800.0,30.1222,30.1312,30.0954,30.1133,5800.0
2021-02-19 12:40:00,33.73,33.78,33.7,33.7,12100.0,30.1222,30.1669,30.0954,30.0954,12100.0
2021-02-19 12:45:00,33.72,33.74,33.66,33.74,5500.0,30.1133,30.1312,30.0597,30.1312,5500.0
2021-02-19 12:50:00,33.74,33.85,33.73,33.84,6660.0,30.1312,30.2294,30.1222,30.2205,6660.0
2021-02-19 12:55:00,33.83,33.87,33.75,33.75,6790.0,30.2115,30.2473,30.1401,30.1401,6790.0
2021-02-19 13:00:00,33.76,33.8,33.72,33.79,4600.0,30.149,30.1847,30.1133,30.1758,4600.0
2021-02-19 13:05:00,33.78,33.91,33.78,33.91,23246.0,30.1669,30.283,30.1669,30.283,23246.0
2021-02-19 13:10:00,33.94,33.94,33.8,33.86,9180.0,30.3098,30.3098,30.1847,30.2383,9180.0
2021-02-19 13:15:00,33.89,33.89,33.79,33.79,1830.0,30.2651,30.2651,30.1758,30.1758,1830.0
2021-02-19 13:20:00,33.85,33.88,33.79,33.79,6046.0,30.2294,30.2562,30.1758,30.1758,6046.0
2021-02-19 13:25:00,33.78,33.79,33.78,33.78,1000.0,30.1669,30.1758,30.1669,30.1669,1000.0
2021-02-19 13:30:00,33.79,33.88,33.79,33.88,3800.0,30.1758,30.2562,30.1758,30.2562,3800.0
2021-02-19 13:35:00,33.86,33.88,33.75,33.75,6900.0,30.2383,30.2562,30.1401,30.1401,6900.0
2021-02-19 13:40:00,33.76,33.76,33.68,33.68,2232.0,30.149,30.149,30.0776,30.0776,2232.0
2021-02-19 13:45:00,33.7,33.74,33.7,33.74,1418.0,30.0954,30.1312,30.0954,30.1312,1418.0
2021-02-19 13:50:00,33.74,33.75,33.72,33.72,700.0,30.1312,30.1401,30.1133,30.1133,700.0
2021-02-19 13:55:00,33.72,33.72,33.68,33.68,3290.0,30.1133,30.1133,30.0776,30.0776,3290.0
2021-02-19 14:00:00,33.69,33.69,33.66,33.67,2500.0,30.0865,30.0865,30.0597,30.0687,2500.0
2021-02-19 14:05:00,33.66,33.72,33.66,33.72,4507.0,30.0597,30.1133,30.0597,30.1133,4507.0
2021-02-19 14:10:00,33.71,33.74,33.71,33.74,3600.0,30.1044,30.1312,30.1044,30.1312,3600.0
2021-02-19 14:15:00,33.7,33.7,33.67,33.68,4100.0,30.0954,30.0954,30.0687,30.0776,4100.0
2021-02-19 14:20:00,33.72,33.82,33.72,33.82,6140.0,30.1133,30.2026,30.1133,30.2026,6140.0
2021-02-19 14:25:00,33.83,33.99,33.83,33.97,19530.0,30.2115,30.3544,30.2115,30.3366,19530.0
2021-02-19 14:30:00,33.89,33.91,33.85,33.88,14636.0,30.2651,30.283,30.2294,30.2562,14636.0
2021-02-19 14:35:00,33.92,33.92,33.88,33.9,1900.0,30.2919,30.2919,30.2562,30.2741,1900.0
2021-02-19 14:40:00,33.91,33.94,33.88,33.88,3150.0,30.283,30.3098,30.2562,30.2562,3150.0
2021-02-19 14:45:00,33.89,33.9,33.81,33.87,6700.0,30.2651,30.2741,30.1937,30.2473,6700.0
2021-02-19 14:50:00,33.86,33.91,33.86,33.86,1600.0,30.2383,30.283,30.2383,30.2383,1600.0
2021-02-19 14:55:00,33.86,33.87,33.81,33.81,6900.0,30.2383,30.2473,30.1937,30.1937,6900.0
2021-02-19 15:00:00,33.79,33.83,33.79,33.8,3946.0,30.1758,30.2115,30.1758,30.1847,3946.0
2021-02-19 15:05:00,33.83,33.86,33.82,33.83,5719.0,30.2115,30.2383,30.2026,30.2115,5719.0
2021-02-19 15:10:00,33.83,33.83,33.69,33.73,15590.0,30.2115,30.2115,30.0865,30.1222,15590.0
2021-02-19 15:15:00,33.76,33.8,33.71,33.72,4800.0,30.149,30.1847,30.1044,30.1133,4800.0
2021-02-19 15:20:00,33.74,33.77,33.74,33.76,5600.0,30.1312,30.158,30.1312,30.149,5600.0
2021-02-19 15:25:00,33.76,33.8,33.74,33.74,6206.0,30.149,30.1847,30.1312,30.1312,6206.0
2021-02-19 15:30:00,33.76,33.76,33.67,33.75,9348.0,30.149,30.149,30.0687,30.1401,9348.0
2021-02-19 15:35:00,33.75,33.76,33.67,33.67,9584.0,30.1401,30.149,30.0687,30.0687,9584.0
2021-02-19 15:40:00,33.69,33.82,33.69,33.82,7999.0,30.0865,30.2026,30.0865,30.2026,7999.0
2021-02-19 15:45:00,33.83,33.83,33.72,33.79,16256.0,30.2115,30.2115,30.1133,30.1758,16256.0
2021-02-19 15:50:00,33.78,33.94,33.78,33.94,31347.0,30.1669,30.3098,30.1669,30.3098,31347.0
2021-02-19 15:55:00,33.91,34.02,33.9,33.9,49239.0,30.283,30.3812,30.2741,30.2741,49239.0
2021-02-22 09:30:00,34.66,34.75,34.54,34.73,49991.0,30.9528,31.0331,30.8456,31.0153,49991.0
2021-02-22 09:35:00,34.71,34.72,34.39,34.49,22868.0,30.9974,31.0063,30.7116,30.8009,22868.0
2021-02-22 09:40:00,34.52,34.64,34.47,34.52,22418.0,30.8277,30.9349,30.7831,30.8277,22418.0
2021-02-22 09:45:00,34.48,34.52,34.42,34.42,19950.0,30.792,30.8277,30.7384,30.7384,19950.0
2021-02-22 09:50:00,34.47,34.48,34.4,34.43,6069.0,30.7831,30.792,30.7206,30.7474,6069.0
2021-02-22 09:55:00,34.38,34.48,34.36,34.43,13953.0,30.7027,30.792,30.6849,30.7474,13953.0
2021-02-22 10:00:00,34.41,34.43,34.34,34.39,7980.0,30.7295,30.7474,30.667,30.7116,7980.0
2021-02-22 10:05:00,34.4,34.47,34.38,34.43,9032.0,30.7206,30.7831,30.7027,30.7474,9032.0
2021-02-22 10:10:00,34.4,34.44,34.28,34.33,4841.0,30.7206,30.7563,30.6134,30.6581,4841.0
2021-02-22 10:15:00,34.39,34.61,34.39,34.59,24483.0,30.7116,30.9081,30.7116,30.8903,24483.0
2021-02-22 10:20:00,34.57,34.61,34.51,34.61,5475.0,30.8724,30.9081,30.8188,30.9081,5475.0
2021-02-22 10:25:00,34.59,34.64,34.55,34.55,7400.0,30.8903,30.9349,30.8545,30.8545,7400.0
2021-02-22 10:30:00,34.52,34.61,34.52,34.59,4911.0,30.8277,30.9081,30.8277,30.8903,4911.0
2021-02-22 10:35:00,34.55,34.63,34.53,34.53,5491.0,30.8545,30.926,30.8367,30.8367,5491.0
2021-02-22 10:40:00,34.54,34.55,34.41,34.41,9500.0,30.8456,30.8545,30.7295,30.7295,9500.0
2021-02-22 10:45:00,34.44,34.46,34.44,34.45,1700.0,30.7563,30.7742,30.7563,30.7652,1700.0
2021-02-22 10:50:00,34.46,34.69,34.46,34.68,12251.0,30.7742,30.9796,30.7742,30.9706,12251.0
2021-02-22 10:55:00,34.68,34.68,34.61,34.61,9769.0,30.9706,30.9706,30.9081,30.9081,9769.0
2021-02-22 11:00:00,34.63,34.63,34.57,34.62,4400.0,30.926,30.926,30.8724,30.917,4400.0
2021-02-22 11:05:00,34.63,34.67,34.58,34.6,4493.0,30.926,30.9617,30.8813,30.8992,4493.0
2021-02-22 11:10:00,34.63,34.7,34.57,34.57,13908.0,30.926,30.9885,30.8724,30.8724,13908.0
2021-02-22 11:15:00,34.58,34.58,34.47,34.47,4100.0,30.8813,30.8813,30.7831,30.7831,4100.0
2021-02-22 11:20:00,34.46,34.46,34.41,34.43,9660.0,30.7742,30.7742,30.7295,30.7474,9660.0
2021-02-22 11:25:00,34.41,34.45,34.4,34.45,4700.0,30.7295,30.7652,30.7206,30.7652,4700.0
2021-02-22 11:30:00,34.44,34.5,34.43,34.5,4737.0,30.7563,30.8099,30.7474,30.8099,4737.0
2021-02-22 11:35:00,34.48,34.48,34.37,34.38,3476.0,30.792,30.792,30.6938,30.7027,3476.0
2021-02-22 11:40:00,34.39,34.43,34.38,34.43,1900.0,30.7116,30.7474,30.7027,30.7474,1900.0
2021-02-22 11:45:00,34.41,34.49,34.39,34.49,3100.0,30.7295,30.8009,30.7116,30.8009,3100.0
2021-02-22 11:50:00,34.46,34.46,34.39,34.44,4460.0,30.7742,30.7742,30.7116,30.7563,4460.0
2021-02-22 11:55:00,34.43,34.47,34.41,34.41,2100.0,30.7474,30.7831,30.7295,30.7295,2100.0
2021-02-22 12:00:00,34.44,34.49,34.44,34.46,3577.0,30.7563,30.8009,30.7563,30.7742,3577.0
2021-02-22 12:05:00,34.45,34.51,34.45,34.49,2193.0,30.7652,30.8188,30.7652,30.8009,2193.0
2021-02-22 12:10:00,34.49,34.51,34.48,34.48,2520.0,30.8009,30.8188,30.792,30.792,2520.0
2021-02-22 12:15:00,34.48,34.53,34.44,34.48,5715.0,30.792,30.8367,30.7563,30.792,5715.0
2021-02-22 12:20:00,34.48,34.48,34.42,34.47,7045.0,30.792,30.792,30.7384,30.7831,7045.0
2021-02-22 12:25:00,34.45,34.45,34.41,34.44,2270.0,30.7652,30.7652,30.7295,30.7563,2270.0
2021-02-22 12:30:00,34.41,34.45,34.38,34.38,2238.0,30.7295,30.7652,30.7027,30.7027,2238.0
2021-02-22 12:35:00,34.38,34.38,34.29,34.31,4500.0,30.7027,30.7027,30.6223,30.6402,4500.0
2021-02-22 12:40:00,34.29,34.34,34.29,34.33,1351.0,30.6223,30.667,30.6223,30.6581,1351.0
2021-02-22 12:45:00,34.29,34.31,34.29,34.31,700.0,30.6223,30.6402,30.6223,30.6402,700.0
2021-02-22 12:50:00,34.28,34.28,34.28,34.28,100.0,30.6134,30.6134,30.6134,30.6134,100.0
2021-02-22 12:55:00,34.25,34.25,34.2,34.22,3200.0,30.5866,30.5866,30.542,30.5598,3200.0
2021-02-22 13:00:00,34.21,34.27,34.21,34.27,1249.0,30.5509,30.6045,30.5509,30.6045,1249.0
2021-02-22 13:05:00,34.28,34.28,34.24,34.27,1100.0,30.6134,30.6134,30.5777,30.6045,1100.0
2021-02-22 13:10:00,34.24,34.27,34.23,34.24,1399.0,30.5777,30.6045,30.5688,30.5777,1399.0
2021-02-22 13:15:00,34.2,34.22,34.2,34.22,2358.0,30.542,30.5598,30.542,30.5598,2358.0
2021-02-22 13:20:00,34.22,34.22,34.15,34.17,7100.0,30.5598,30.5598,30.4973,30.5152,7100.0
2021-02-22 13:25:00,34.16,34.16,34.1,34.1,1688.0,30.5062,30.5062,30.4527,30.4527,1688.0
2021-02-22 13:30:00,34.1,34.1,34.06,34.09,2600.0,30.4527,30.4527,30.4169,30.4437,2600.0
2021-02-22 13:35:00,34.08,34.08,34.05,34.07,5077.0,30.4348,30.4348,30.408,30.4259,5077.0
2021-02-22 13:40:00,34.06,34.08,34.05,34.06,3300.0,30.4169,30.4348,30.408,30.4169,3300.0
2021-02-22 13:45:00,34.05,34.07,34.04,34.07,3956.0,30.408,30.4259,30.3991,30.4259,3956.0
2021-02-22 13:50:00,34.06,34.06,34.04,34.06,4476.0,30.4169,30.4169,30.3991,30.4169,4476.0
2021-02-22 13:55:00,34.02,34.08,34.0,34.08,5100.0,30.3812,30.4348,30.3634,30.4348,5100.0
2021-02-22 14:00:00,34.05,34.09,34.05,34.09,6131.0,30.408,30.4437,30.408,30.4437,6131.0
2021-02-22 14:05:00,34.08,34.1,34.06,34.1,4661.0,30.4348,30.4527,30.4169,30.4527,4661.0
2021-02-22 14:10:00,34.11,34.17,34.11,34.17,5064.0,30.4616,30.5152,30.4616,30.5152,5064.0
2021-02-22 14:15:00,34.17,34.17,34.09,34.12,2400.0,30.5152,30.5152,30.4437,30.4705,2400.0
2021-02-22 14:20:00,34.12,34.13,34.12,34.13,1746.0,30.4705,30.4795,30.4705,30.4795,1746.0
2021-02-22 14:25:00,34.12,34.12,34.09,34.1,2930.0,30.4705,30.4705,30.4437,30.4527,2930.0
2021-02-22 14:30:00,34.13,34.13,34.08,34.1,1509.0,30.4795,30.4795,30.4348,30.4527,1509.0
2021-02-22 14:35:00,34.1,34.14,34.1,34.13,1946.0,30.4527,30.4884,30.4527,30.4795,1946.0
2021-02-22 14:40:00,34.14,34.16,34.13,34.16,8896.0,30.4884,30.5062,30.4795,30.5062,8896.0
2021-02-22 14:45:00,34.15,34.19,34.15,34.17,9200.0,30.4973,30.533,30.4973,30.5152,9200.0
2021-02-22 14:50:00,34.19,34.23,34.13,34.23,10489.0,30.533,30.5688,30.4795,30.5688,10489.0
2021-02-22 14:55:00,34.23,34.23,34.19,34.19,2476.0,30.5688,30.5688,30.533,30.533,2476.0
2021-02-22 15:00:00,34.2,34.28,34.2,34.27,15696.0,30.542,30.6134,30.542,30.6045,15696.0
2021-02-22 15:05:00,34.26,34.33,34.26,34.32,7940.0,30.5955,30.6581,30.5955,30.6491,7940.0
2021-02-22 15:10:00,34.31,34.41,34.3,34.36,19384.0,30.6402,30.7295,30.6313,30.6849,19384.0
2021-02-22 15:15:00,34.37,34.38,34.32,34.38,7850.0,30.6938,30.7027,30.6491,30.7027,7850.0
2021-02-22 15:20:00,34.38,34.44,34.34,34.44,11066.0,30.7027,30.7563,30.667,30.7563,11066.0
2021-02-22 15:25:00,34.42,34.51,34.4,34.51,22500.0,30.7384,30.8188,30.7206,30.8188,22500.0
2021-02-22 15:30:00,34.51,34.51,34.4,34.46,7361.0,30.8188,30.8188,30.7206,30.7742,7361.0
2021-02-22 15:35:00,34.48,34.57,34.48,34.53,12618.0,30.792,30.8724,30.792,30.8367,12618.0
2021-02-22 15:40:00,34.53,34.6,34.5,34.54,19653.0,30.8367,30.8992,30.8099,30.8456,19653.0
2021-02-22 15:45:00,34.53,34.53,34.46,34.5,6199.0,30.8367,30.8367,30.7742,30.8099,6199.0
2021-02-22 15:50:00,34.51,34.66,34.51,34.6,24342.0,30.8188,30.9528,30.8188,30.8992,24342.0
2021-02-22 15:55:00,34.65,34.71,34.58,34.65,35177.0,30.9438,30.9974,30.8813,30.9438,35177.0
2021-02-23 09:30:00,35.3,35.6,35.29,35.57,76019.0,31.5243,31.7922,31.5154,31.7654,76019.0
2021-02-23 09:35:00,35.61,35.78,35.51,35.77,71222.0,31.8012,31.953,31.7118,31.944,71222.0
2021-02-23 09:40:00,35.8,35.99,35.72,35.99,46259.0,31.9708,32.1405,31.8994,32.1405,46259.0
2021-02-23 09:45:00,36.0,36.34,35.99,36.33,80717.0,32.1494,32.4531,32.1405,32.4441,80717.0
2021-02-23 09:50:00,36.35,36.51,35.96,36.0,83160.0,32.462,32.6049,32.1137,32.1494,83160.0
2021-02-23 09:55:00,35.99,36.06,35.88,35.99,38260.0,32.1405,32.203,32.0423,32.1405,38260.0
2021-02-23 10:00:00,36.0,36.16,35.74,35.74,19353.0,32.1494,32.2923,31.9172,31.9172,19353.0
2021-02-23 10:05:00,35.74,35.93,35.64,35.64,13100.0,31.9172,32.0869,31.8279,31.8279,13100.0
2021-02-23 10:10:00,35.63,35.71,35.54,35.69,16091.0,31.819,31.8905,31.7386,31.8726,16091.0
2021-02-23 10:15:00,35.71,35.82,35.68,35.72,9120.0,31.8905,31.9887,31.8637,31.8994,9120.0
2021-02-23 10:20:00,35.67,35.76,35.45,35.45,12291.0,31.8547,31.9351,31.6583,31.6583,12291.0
2021-02-23 10:25:00,35.45,35.5,35.41,35.41,6927.0,31.6583,31.7029,31.6225,31.6225,6927.0
2021-02-23 10:30:00,35.41,35.57,35.41,35.45,12100.0,31.6225,31.7654,31.6225,31.6583,12100.0
2021-02-23 10:35:00,35.48,35.54,35.39,35.4,7849.0,31.6851,31.7386,31.6047,31.6136,7849.0
2021-02-23 10:40:00,35.38,35.5,35.31,35.32,12476.0,31.5958,31.7029,31.5332,31.5422,12476.0
2021-02-23 10:45:00,35.3,35.31,35.05,35.1,26694.0,31.5243,31.5332,31.301,31.3457,26694.0
2021-02-23 10:50:00,35.09,35.18,35.05,35.08,5400.0,31.3368,31.4171,31.301,31.3278,5400.0
2021-02-23 10:55:00,35.05,35.21,35.05,35.16,9499.0,31.301,31.4439,31.301,31.3993,9499.0
2021-02-23 11:00:00,35.16,35.19,34.93,34.93,17324.0,31.3993,31.4261,31.1939,31.1939,17324.0
2021-02-23 11:05:00,34.94,35.08,34.94,35.04,8200.0,31.2028,31.3278,31.2028,31.2921,8200.0
2021-02-23 11:10:00,35.04,35.12,34.99,35.08,6016.0,31.2921,31.3636,31.2475,31.3278,6016.0
2021-02-23 11:15:00,35.05,35.27,34.99,35.27,16655.0,31.301,31.4975,31.2475,31.4975,16655.0
2021-02-23 11:20:00,35.27,35.37,35.26,35.33,7191.0,31.4975,31.5868,31.4886,31.5511,7191.0
2021-02-23 11:25:00,35.32,35.42,35.29,35.3,13000.0,31.5422,31.6315,31.5154,31.5243,13000.0
2021-02-23 11:30:00,35.3,35.41,35.16,35.16,5210.0,31.5243,31.6225,31.3993,31.3993,5210.0
2021-02-23 11:35:00,35.16,35.29,35.14,35.28,4000.0,31.3993,31.5154,31.3814,31.5064,4000.0
2021-02-23 11:40:00,35.26,35.49,35.25,35.47,10400.0,31.4886,31.694,31.4797,31.6761,10400.0
2021-02-23 11:45:00,35.49,35.51,35.42,35.5,13700.0,31.694,31.7118,31.6315,31.7029,13700.0
2021-02-23 11:50:00,35.51,35.55,35.38,35.39,12467.0,31.7118,31.7476,31.5958,31.6047,12467.0
2021-02-23 11:55:00,35.4,35.52,35.4,35.5,8747.0,31.6136,31.7208,31.6136,31.7029,8747.0
2021-02-23 12:00:00,35.51,35.67,35.51,35.64,15853.0,31.7118,31.8547,31.7118,31.8279,15853.0
2021-02-23 12:05:00,35.63,35.74,35.59,35.71,13832.0,31.819,31.9172,31.7833,31.8905,13832.0
2021-02-23 12:10:00,35.71,35.73,35.59,35.68,13719.0,31.8905,31.9083,31.7833,31.8637,13719.0
2021-02-23 12:15:00,35.72,35.8,35.48,35.5,25881.0,31.8994,31.9708,31.6851,31.7029,25881.0
2021-02-23 12:20:00,35.51,35.63,35.49,35.54,7400.0,31.7118,31.819,31.694,31.7386,7400.0
2021-02-23 12:25:00,35.52,35.54,35.42,35.44,5300.0,31.7208,31.7386,31.6315,31.6493,5300.0
2021-02-23 12:30:00,35.45,35.47,35.34,35.39,11235.0,31.6583,31.6761,31.56,31.6047,11235.0
2021-02-23 12:35:00,35.42,35.71,35.42,35.67,7200.0,31.6315,31.8905,31.6315,31.8547,7200.0
2021-02-23 12:40:00,35.7,35.74,35.67,35.74,7647.0,31.8815,31.9172,31.8547,31.9172,7647.0
2021-02-23 12:45:00,35.75,35.76,35.66,35.72,4747.0,31.9262,31.9351,31.8458,31.8994,4747.0
2021-02-23 12:50:00,35.74,35.82,35.55,35.55,8898.0,31.9172,31.9887,31.7476,31.7476,8898.0
2021-02-23 12:55:00,35.54,35.86,35.54,35.86,15103.0,31.7386,32.0244,31.7386,32.0244,15103.0
2021-02-23 13:00:00,35.82,35.9,35.54,35.6,18099.0,31.9887,32.0601,31.7386,31.7922,18099.0
2021-02-23 13:05:00,35.6,35.62,35.54,35.56,6024.0,31.7922,31.8101,31.7386,31.7565,6024.0
2021-02-23 13:10:00,35.56,35.58,35.42,35.46,6686.0,31.7565,31.7744,31.6315,31.6672,6686.0
2021-02-23 13:15:00,35.45,35.47,35.35,35.37,9234.0,31.6583,31.6761,31.569,31.5868,9234.0
2021-02-23 13:20:00,35.39,35.41,35.22,35.23,9723.0,31.6047,31.6225,31.4529,31.4618,9723.0
2021-02-23 13:25:00,35.21,35.25,35.18,35.18,6329.0,31.4439,31.4797,31.4171,31.4171,6329.0
2021-02-23 13:30:00,35.21,35.25,35.16,35.17,4800.0,31.4439,31.4797,31.3993,31.4082,4800.0
2021-02-23 13:35:00,35.18,35.24,35.16,35.18,6500.0,31.4171,31.4707,31.3993,31.4171,6500.0
2021-02-23 13:40:00,35.16,35.31,35.16,35.31,11548.0,31.3993,31.5332,31.3993,31.5332,11548.0
2021-02-23 13:45:00,35.27,35.35,35.23,35.3,7594.0,31.4975,31.569,31.4618,31.5243,7594.0
2021-02-23 13:50:00,35.32,35.37,35.26,35.32,8400.0,31.5422,31.5868,31.4886,31.5422,8400.0
2021-02-23 13:55:00,35.31,35.31,35.11,35.18,5300.0,31.5332,31.5332,31.3546,31.4171,5300.0
2021-02-23 14:00:00,35.24,35.24,35.1,35.17,5500.0,31.4707,31.4707,31.3457,31.4082,5500.0
2021-02-23 14:05:00,35.15,35.16,35.03,35.1,8224.0,31.3904,31.3993,31.2832,31.3457,8224.0
2021-02-23 14:10:00,35.09,35.13,35.05,35.1,6250.0,31.3368,31.3725,31.301,31.3457,6250.0
2021-02-23 14:15:00,35.09,35.11,35.03,35.03,4700.0,31.3368,31.3546,31.2832,31.2832,4700.0
2021-02-23 14:20:00,35.05,35.08,34.98,34.98,5000.0,31.301,31.3278,31.2385,31.2385,5000.0
2021-02-23 14:25:00,34.99,35.03,34.95,35.0,5200.0,31.2475,31.2832,31.2117,31.2564,5200.0
2021-02-23 14:30:00,34.99,35.24,34.97,35.24,9824.0,31.2475,31.4707,31.2296,31.4707,9824.0
2021-02-23 14:35:00,35.26,35.29,35.16,35.21,3900.0,31.4886,31.5154,31.3993,31.4439,3900.0
2021-02-23 14:40:00,35.2,35.2,35.02,35.1,10461.0,31.435,31.435,31.2743,31.3457,10461.0
2021-02-23 14:45:00,35.05,35.05,34.97,34.99,4300.0,31.301,31.301,31.2296,31.2475,4300.0
2021-02-23 14:50:00,34.99,34.99,34.76,34.89,25225.0,31.2475,31.2475,31.0421,31.1582,25225.0
2021-02-23 14:55:00,34.87,34.92,34.77,34.78,7152.0,31.1403,31.185,31.051,31.0599,7152.0
2021-02-23 15:00:00,34.77,34.8,34.73,34.73,5580.0,31.051,31.0778,31.0153,31.0153,5580.0
2021-02-23 15:05:00,34.73,34.74,34.57,34.57,6377.0,31.0153,31.0242,30.8724,30.8724,6377.0
2021-02-23 15:10:00,34.57,34.64,34.44,34.44,17318.0,30.8724,30.9349,30.7563,30.7563,17318.0
2021-02-23 15:15:00,34.44,34.44,34.38,34.39,4000.0,30.7563,30.7563,30.7027,30.7116,4000.0
2021-02-23 15:20:00,34.38,34.38,34.29,34.32,11359.0,30.7027,30.7027,30.6223,30.6491,11359.0
2021-02-23 15:25:00,34.32,34.34,34.18,34.22,16285.0,30.6491,30.667,30.5241,30.5598,16285.0
2021-02-23 15:30:00,34.18,34.3,34.18,34.28,9396.0,30.5241,30.6313,30.5241,30.6134,9396.0
2021-02-23 15:35:00,34.27,34.3,34.19,34.26,8700.0,30.6045,30.6313,30.533,30.5955,8700.0
2021-02-23 15:40:00,34.28,34.36,34.23,34.35,14755.0,30.6134,30.6849,30.5688,30.6759,14755.0
2021-02-23 15:45:00,34.35,34.35,34.27,34.35,10000.0,30.6759,30.6759,30.6045,30.6759,10000.0
2021-02-23 15:50:00,34.37,34.5,34.33,34.46,21411.0,30.6938,30.8099,30.6581,30.7742,21411.0
2021-02-23 15:55:00,34.45,34.59,34.44,34.55,47350.0,30.7652,30.8903,30.7563,30.8545,47350.0
2021-02-24 09:30:00,34.86,34.91,34.64,34.72,75470.0,31.1314,31.176,30.9349,31.0063,75470.0
2021-02-24 09:35:00,34.72,35.1,34.7,34.79,32967.0,31.0063,31.3457,30.9885,31.0689,32967.0
2021-02-24 09:40:00,34.81,34.99,34.77,34.92,13100.0,31.0867,31.2475,31.051,31.185,13100.0
2021-02-24 09:45:00,34.94,34.95,34.65,34.69,12416.0,31.2028,31.2117,30.9438,30.9796,12416.0
2021-02-24 09:50:00,34.72,34.96,34.71,34.92,9985.0,31.0063,31.2207,30.9974,31.185,9985.0
2021-02-24 09:55:00,34.9,34.96,34.69,34.85,15168.0,31.1671,31.2207,30.9796,31.1224,15168.0
2021-02-24 10:00:00,34.82,35.02,34.7,34.99,25341.0,31.0957,31.2743,30.9885,31.2475,25341.0
2021-02-24 10:05:00,34.96,35.15,34.93,35.07,16528.0,31.2207,31.3904,31.1939,31.3189,16528.0
2021-02-24 10:10:00,35.13,35.14,34.95,34.96,22488.0,31.3725,31.3814,31.2117,31.2207,22488.0
2021-02-24 10:15:00,34.99,35.0,34.74,34.76,15260.0,31.2475,31.2564,31.0242,31.0421,15260.0
2021-02-24 10:20:00,34.75,34.83,34.53,34.53,19212.0,31.0331,31.1046,30.8367,30.8367,19212.0
2021-02-24 10:25:00,34.55,34.61,34.51,34.57,14771.0,30.8545,30.9081,30.8188,30.8724,14771.0
2021-02-24 10:30:00,34.54,34.67,34.43,34.48,11285.0,30.8456,30.9617,30.7474,30.792,11285.0
2021-02-24 10:35:00,34.48,34.62,34.48,34.62,12569.0,30.792,30.917,30.792,30.917,12569.0
2021-02-24 10:40:00,34.58,34.63,34.47,34.47,20245.0,30.8813,30.926,30.7831,30.7831,20245.0
2021-02-24 10:45:00,34.5,34.53,34.45,34.49,11890.0,30.8099,30.8367,30.7652,30.8009,11890.0
2021-02-24 10:50:00,34.5,34.58,34.48,34.49,16186.0,30.8099,30.8813,30.792,30.8009,16186.0
2021-02-24 10:55:00,34.48,34.48,34.25,34.32,29167.0,30.792,30.792,30.5866,30.6491,29167.0
2021-02-24 11:00:00,34.32,34.33,34.25,34.25,12230.0,30.6491,30.6581,30.5866,30.5866,12230.0
2021-02-24 11:05:00,34.23,34.3,34.2,34.23,12364.0,30.5688,30.6313,30.542,30.5688,12364.0
2021-02-24 11:10:00,34.23,34.26,34.15,34.15,16244.0,30.5688,30.5955,30.4973,30.4973,16244.0
2021-02-24 11:15:00,34.14,34.15,34.1,34.11,13426.0,30.4884,30.4973,30.4527,30.4616,13426.0
2021-02-24 11:20:00,34.1,34.12,34.0,34.0,21732.0,30.4527,30.4705,30.3634,30.3634,21732.0
2021-02-24 11:25:00,33.99,34.05,33.91,34.05,21662.0,30.3544,30.408,30.283,30.408,21662.0
2021-02-24 11:30:00,34.03,34.04,33.95,33.95,16745.0,30.3901,30.3991,30.3187,30.3187,16745.0
2021-02-24 11:35:00,33.95,33.97,33.91,33.94,7294.0,30.3187,30.3366,30.283,30.3098,7294.0
2021-02-24 11:40:00,33.9,34.06,33.9,34.05,10302.0,30.2741,30.4169,30.2741,30.408,10302.0
2021-02-24 11:45:00,34.03,34.06,33.92,33.93,11181.0,30.3901,30.4169,30.2919,30.3008,11181.0
2021-02-24 11:50:00,33.95,33.96,33.89,33.93,9296.0,30.3187,30.3276,30.2651,30.3008,9296.0
2021-02-24 11:55:00,33.94,33.97,33.88,33.88,14072.0,30.3098,30.3366,30.2562,30.2562,14072.0
2021-02-24 12:00:00,33.87,33.87,33.76,33.77,24309.0,30.2473,30.2473,30.149,30.158,24309.0
2021-02-24 12:05:00,33.78,33.82,33.78,33.81,7913.0,30.1669,30.2026,30.1669,30.1937,7913.0
2021-02-24 12:10:00,33.8,33.82,33.75,33.76,7186.0,30.1847,30.2026,30.1401,30.149,7186.0
2021-02-24 12:15:00,33.73,33.77,33.73,33.73,5897.0,30.1222,30.158,30.1222,30.1222,5897.0
2021-02-24 12:20:00,33.74,33.76,33.7,33.71,12431.0,30.1312,30.149,30.0954,30.1044,12431.0
2021-02-24 12:25:00,33.71,33.74,33.65,33.65,12081.0,30.1044,30.1312,30.0508,30.0508,12081.0
2021-02-24 12:30:00,33.64,33.67,33.6,33.6,14670.0,30.0419,30.0687,30.0061,30.0061,14670.0
2021-02-24 12:35:00,33.58,33.61,33.56,33.57,5621.0,29.9883,30.0151,29.9704,29.9794,5621.0
2021-02-24 12:40:00,33.59,33.66,33.59,33.66,7870.0,29.9972,30.0597,29.9972,30.0597,7870.0
2021-02-24 12:45:00,33.65,33.72,33.64,33.68,9550.0,30.0508,30.1133,30.0419,30.0776,9550.0
2021-02-24 12:50:00,33.68,33.72,33.64,33.72,3798.0,30.0776,30.1133,30.0419,30.1133,3798.0
2021-02-24 12:55:00,33.74,33.76,33.7,33.76,5017.0,30.1312,30.149,30.0954,30.149,5017.0
2021-02-24 13:00:00,33.76,33.84,33.76,33.82,11870.0,30.149,30.2205,30.149,30.2026,11870.0
2021-02-24 13:05:00,33.83,33.83,33.73,33.73,7988.0,30.2115,30.2115,30.1222,30.1222,7988.0
2021-02-24 13:10:00,33.73,33.73,33.62,33.62,5870.0,30.1222,30.1222,30.024,30.024,5870.0
2021-02-24 13:15:00,33.61,33.66,33.61,33.62,6454.0,30.0151,30.0597,30.0151,30.024,6454.0
2021-02-24 13:20:00,33.63,33.64,33.57,33.57,11850.0,30.0329,30.0419,29.9794,29.9794,11850.0
2021-02-24 13:25:00,33.55,33.55,33.49,33.5,9474.0,29.9615,29.9615,29.9079,29.9168,9474.0
2021-02-24 13:30:00,33.52,33.52,33.37,33.38,43229.0,29.9347,29.9347,29.8007,29.8097,43229.0
2021-02-24 13:35:00,33.38,33.39,33.33,33.36,5328.0,29.8097,29.8186,29.765,29.7918,5328.0
2021-02-24 13:40:00,33.39,33.44,33.32,33.35,22520.0,29.8186,29.8633,29.7561,29.7829,22520.0
2021-02-24 13:45:00,33.36,33.41,33.36,33.4,14104.0,29.7918,29.8365,29.7918,29.8275,14104.0
2021-02-24 13:50:00,33.39,33.43,33.36,33.41,14899.0,29.8186,29.8543,29.7918,29.8365,14899.0
2021-02-24 13:55:00,33.41,33.41,33.35,33.35,22987.0,29.8365,29.8365,29.7829,29.7829,22987.0
2021-02-24 14:00:00,33.34,33.43,33.3,33.43,15787.0,29.774,29.8543,29.7382,29.8543,15787.0
2021-02-24 14:05:00,33.43,33.52,33.43,33.47,35225.0,29.8543,29.9347,29.8543,29.89,35225.0
2021-02-24 14:10:00,33.44,33.58,33.43,33.55,17563.0,29.8633,29.9883,29.8543,29.9615,17563.0
2021-02-24 14:15:00,33.54,33.55,33.48,33.48,6990.0,29.9526,29.9615,29.899,29.899,6990.0
2021-02-24 14:20:00,33.47,33.57,33.45,33.51,14214.0,29.89,29.9794,29.8722,29.9258,14214.0
2021-02-24 14:25:00,33.51,33.51,33.46,33.46,3747.0,29.9258,29.9258,29.8811,29.8811,3747.0
2021-02-24 14:30:00,33.44,33.54,33.4,33.49,12131.0,29.8633,29.9526,29.8275,29.9079,12131.0
2021-02-24 14:35:00,33.49,33.52,33.47,33.48,6168.0,29.9079,29.9347,29.89,29.899,6168.0
2021-02-24 14:40:00,33.49,33.51,33.45,33.46,5299.0,29.9079,29.9258,29.8722,29.8811,5299.0
2021-02-24 14:45:00,33.5,33.6,33.5,33.6,7470.0,29.9168,30.0061,29.9168,30.0061,7470.0
2021-02-24 14:50:00,33.61,33.61,33.55,33.59,6597.0,30.0151,30.0151,29.9615,29.9972,6597.0
2021-02-24 14:55:00,33.59,33.59,33.54,33.58,4818.0,29.9972,29.9972,29.9526,29.9883,4818.0
2021-02-24 15:00:00,33.58,33.61,33.54,33.56,16000.0,29.9883,30.0151,29.9526,29.9704,16000.0
2021-02-24 15:05:00,33.58,33.58,33.5,33.53,12205.0,29.9883,29.9883,29.9168,29.9436,12205.0
2021-02-24 15:10:00,33.54,33.54,33.5,33.5,7027.0,29.9526,29.9526,29.9168,29.9168,7027.0
2021-02-24 15:15:00,33.5,33.56,33.45,33.56,9122.0,29.9168,29.9704,29.8722,29.9704,9122.0
2021-02-24 15:20:00,33.56,33.57,33.47,33.48,15941.0,29.9704,29.9794,29.89,29.899,15941.0
2021-02-24 15:25:00,33.48,33.5,33.39,33.41,8101.0,29.899,29.9168,29.8186,29.8365,8101.0
2021-02-24 15:30:00,33.4,33.41,33.34,33.34,5706.0,29.8275,29.8365,29.774,29.774,5706.0
2021-02-24 15:35:00,33.33,33.37,33.32,33.33,10842.0,29.765,29.8007,29.7561,29.765,10842.0
2021-02-24 15:40:00,33.35,33.5,33.35,33.46,4307.0,29.7829,29.9168,29.7829,29.8811,4307.0
2021-02-24 15:45:00,33.45,33.46,33.36,33.38,5975.0,29.8722,29.8811,29.7918,29.8097,5975.0
2021-02-24 15:50:00,33.39,33.4,33.3,33.33,22374.0,29.8186,29.8275,29.7382,29.765,22374.0
2021-02-24 15:55:00,33.32,33.42,33.3,33.42,40113.0,29.7561,29.8454,29.7382,29.8454,40113.0
2021-02-25 09:30:00,33.74,33.74,33.5,33.5,54382.0,30.1312,30.1312,29.9168,29.9168,54382.0
2021-02-25 09:35:00,33.46,33.46,33.38,33.44,12868.0,29.8811,29.8811,29.8097,29.8633,12868.0
2021-02-25 09:40:00,33.44,33.5,33.43,33.5,17279.0,29.8633,29.9168,29.8543,29.9168,17279.0
2021-02-25 09:45:00,33.49,33.58,33.47,33.57,15698.0,29.9079,29.9883,29.89,29.9794,15698.0
2021-02-25 09:50:00,33.58,33.63,33.47,33.62,10362.0,29.9883,30.0329,29.89,30.024,10362.0
2021-02-25 09:55:00,33.62,33.64,33.54,33.62,12816.0,30.024,30.0419,29.9526,30.024,12816.0
2021-02-25 10:00:00,33.64,33.8,33.64,33.79,16157.0,30.0419,30.1847,30.0419,30.1758,16157.0
2021-02-25 10:05:00,33.82,34.02,33.82,33.97,41506.0,30.2026,30.3812,30.2026,30.3366,41506.0
2021-02-25 10:10:00,33.94,34.05,33.86,34.0,20953.0,30.3098,30.408,30.2383,30.3634,20953.0
2021-02-25 10:15:00,34.0,34.03,33.89,33.9,8589.0,30.3634,30.3901,30.2651,30.2741,8589.0
2021-02-25 10:20:00,33.84,33.84,33.69,33.8,9250.0,30.2205,30.2205,30.0865,30.1847,9250.0
2021-02-25 10:25:00,33.79,34.01,33.79,33.93,7037.0,30.1758,30.3723,30.1758,30.3008,7037.0
2021-02-25 10:30:00,34.04,34.13,33.97,34.1,12101.0,30.3991,30.4795,30.3366,30.4527,12101.0
2021-02-25 10:35:00,34.13,34.31,34.13,34.24,25874.0,30.4795,30.6402,30.4795,30.5777,25874.0
2021-02-25 10:40:00,34.25,34.31,34.14,34.14,12596.0,30.5866,30.6402,30.4884,30.4884,12596.0
2021-02-25 10:45:00,34.22,34.38,34.22,34.34,17321.0,30.5598,30.7027,30.5598,30.667,17321.0
2021-02-25 10:50:00,34.38,34.46,34.25,34.28,14573.0,30.7027,30.7742,30.5866,30.6134,14573.0
2021-02-25 10:55:00,34.26,34.26,34.11,34.12,7528.0,30.5955,30.5955,30.4616,30.4705,7528.0
2021-02-25 11:00:00,34.15,34.18,34.02,34.07,3000.0,30.4973,30.5241,30.3812,30.4259,3000.0
2021-02-25 11:05:00,34.14,34.2,34.0,34.02,5229.0,30.4884,30.542,30.3634,30.3812,5229.0
2021-02-25 11:10:00,34.02,34.09,34.0,34.08,3850.0,30.3812,30.4437,30.3634,30.4348,3850.0
2021-02-25 11:15:00,34.08,34.14,33.99,34.03,9693.0,30.4348,30.4884,30.3544,30.3901,9693.0
2021-02-25 11:20:00,34.0,34.23,33.95,34.16,23155.0,30.3634,30.5688,30.3187,30.5062,23155.0
2021-02-25 11:25:00,34.14,34.3,34.14,34.26,14850.0,30.4884,30.6313,30.4884,30.5955,14850.0
2021-02-25 11:30:00,34.28,34.33,34.24,34.31,7850.0,30.6134,30.6581,30.5777,30.6402,7850.0
2021-02-25 11:35:00,34.34,34.51,34.3,34.42,17293.0,30.667,30.8188,30.6313,30.7384,17293.0
2021-02-25 11:40:00,34.42,34.59,34.42,34.54,18819.0,30.7384,30.8903,30.7384,30.8456,18819.0
2021-02-25 11:45:00,34.59,34.75,34.59,34.74,52427.0,30.8903,31.0331,30.8903,31.0242,52427.0
2021-02-25 11:50:00,34.75,34.86,34.61,34.66,29457.0,31.0331,31.1314,30.9081,30.9528,29457.0
2021-02-25 11:55:00,34.67,34.87,34.63,34.79,25804.0,30.9617,31.1403,30.926,31.0689,25804.0
2021-02-25 12:00:00,34.88,34.97,34.79,34.83,12690.0,31.1492,31.2296,31.0689,31.1046,12690.0
2021-02-25 12:05:00,34.81,34.91,34.76,34.8,20403.0,31.0867,31.176,31.0421,31.0778,20403.0
2021-02-25 12:10:00,34.8,35.02,34.69,34.7,29228.0,31.0778,31.2743,30.9796,30.9885,29228.0
2021-02-25 12:15:00,34.74,34.84,34.67,34.84,8954.0,31.0242,31.1135,30.9617,31.1135,8954.0
2021-02-25 12:20:00,34.86,34.97,34.76,34.81,22989.0,31.1314,31.2296,31.0421,31.0867,22989.0
2021-02-25 12:25:00,34.8,35.07,34.8,35.03,22459.0,31.0778,31.3189,31.0778,31.2832,22459.0
2021-02-25 12:30:00,35.04,35.27,35.03,35.2,43353.0,31.2921,31.4975,31.2832,31.435,43353.0
2021-02-25 12:35:00,35.2,35.25,35.03,35.04,25124.0,31.435,31.4797,31.2832,31.2921,25124.0
2021-02-25 12:40:00,35.04,35.21,35.03,35.16,22417.0,31.2921,31.4439,31.2832,31.3993,22417.0
2021-02-25 12:45:00,35.12,35.28,35.0,35.18,30227.0,31.3636,31.5064,31.2564,31.4171,30227.0
2021-02-25 12:50:00,35.22,35.53,35.2,35.52,31178.0,31.4529,31.7297,31.435,31.7208,31178.0
2021-02-25 12:55:00,35.53,35.71,35.41,35.65,51476.0,31.7297,31.8905,31.6225,31.8369,51476.0
2021-02-25 13:00:00,35.7,35.96,35.48,35.74,128486.0,31.8815,32.1137,31.6851,31.9172,128486.0
2021-02-25 13:05:00,35.68,35.81,35.53,35.53,63010.0,31.8637,31.9798,31.7297,31.7297,63010.0
2021-02-25 13:10:00,35.49,35.64,35.37,35.37,38962.0,31.694,31.8279,31.5868,31.5868,38962.0
2021-02-25 13:15:00,35.39,35.56,35.29,35.3,25599.0,31.6047,31.7565,31.5154,31.5243,25599.0
2021-02-25 13:20:00,35.29,35.32,35.15,35.23,13222.0,31.5154,31.5422,31.3904,31.4618,13222.0
2021-02-25 13:25:00,35.24,35.4,35.19,35.25,19178.0,31.4707,31.6136,31.4261,31.4797,19178.0
2021-02-25 13:30:00,35.25,35.45,35.22,35.37,20576.0,31.4797,31.6583,31.4529,31.5868,20576.0
2021-02-25 13:35:00,35.41,35.52,35.25,35.27,18394.0,31.6225,31.7208,31.4797,31.4975,18394.0
2021-02-25 13:40:00,35.28,35.37,35.14,35.2,22288.0,31.5064,31.5868,31.3814,31.435,22288.0
2021-02-25 13:45:00,35.2,35.34,35.19,35.25,20825.0,31.435,31.56,31.4261,31.4797,20825.0
2021-02-25 13:50:00,35.23,35.51,35.23,35.47,9086.0,31.4618,31.7118,31.4618,31.6761,9086.0
2021-02-25 13:55:00,35.46,35.54,35.35,35.35,17788.0,31.6672,31.7386,31.569,31.569,17788.0
2021-02-25 14:00:00,35.38,35.44,35.11,35.12,19676.0,31.5958,31.6493,31.3546,31.3636,19676.0
2021-02-25 14:05:00,35.12,35.15,34.98,34.99,11283.0,31.3636,31.3904,31.2385,31.2475,11283.0
2021-02-25 14:10:00,34.99,35.03,34.91,35.03,10265.0,31.2475,31.2832,31.176,31.2832,10265.0
2021-02-25 14:15:00,35.0,35.0,34.84,34.85,11697.0,31.2564,31.2564,31.1135,31.1224,11697.0
2021-02-25 14:20:00,34.82,34.88,34.72,34.72,7033.0,31.0957,31.1492,31.0063,31.0063,7033.0
2021-02-25 14:25:00,34.74,34.81,34.72,34.76,8893.0,31.0242,31.0867,31.0063,31.0421,8893.0
2021-02-25 14:30:00,34.79,35.0,34.79,35.0,13841.0,31.0689,31.2564,31.0689,31.2564,13841.0
2021-02-25 14:35:00,34.99,35.17,34.99,35.17,13888.0,31.2475,31.4082,31.2475,31.4082,13888.0
2021-02-25 14:40:00,35.17,35.17,35.05,35.16,3900.0,31.4082,31.4082,31.301,31.3993,3900.0
2021-02-25 14:45:00,35.1,35.26,35.08,35.22,17316.0,31.3457,31.4886,31.3278,31.4529,17316.0
2021-02-25 14:50:00,35.19,35.37,35.13,35.35,12325.0,31.4261,31.5868,31.3725,31.569,12325.0
2021-02-25 14:55:00,35.33,35.37,35.25,35.35,8982.0,31.5511,31.5868,31.4797,31.569,8982.0
2021-02-25 15:00:00,35.37,35.43,35.23,35.42,14917.0,31.5868,31.6404,31.4618,31.6315,14917.0
2021-02-25 15:05:00,35.39,35.73,35.37,35.68,28364.0,31.6047,31.9083,31.5868,31.8637,28364.0
2021-02-25 15:10:00,35.69,35.69,35.48,35.64,25304.0,31.8726,31.8726,31.6851,31.8279,25304.0
2021-02-25 15:15:00,35.66,35.82,35.6,35.73,28227.0,31.8458,31.9887,31.7922,31.9083,28227.0
2021-02-25 15:20:00,35.74,35.9,35.63,35.87,38387.0,31.9172,32.0601,31.819,32.0333,38387.0
2021-02-25 15:25:00,35.85,35.87,35.68,35.85,33287.0,32.0155,32.0333,31.8637,32.0155,33287.0
2021-02-25 15:30:00,35.87,36.01,35.68,36.01,57702.0,32.0333,32.1584,31.8637,32.1584,57702.0
2021-02-25 15:35:00,36.03,36.21,35.97,36.02,38259.0,32.1762,32.337,32.1226,32.1673,38259.0
2021-02-25 15:40:00,36.01,36.16,35.76,35.76,17818.0,32.1584,32.2923,31.9351,31.9351,17818.0
2021-02-25 15:45:00,35.77,35.79,35.4,35.54,25674.0,31.944,31.9619,31.6136,31.7386,25674.0
2021-02-25 15:50:00,35.53,35.75,35.48,35.61,35458.0,31.7297,31.9262,31.6851,31.8012,35458.0
2021-02-25 15:55:00,35.65,35.82,35.64,35.81,70409.0,31.8369,31.9887,31.8279,31.9798,70409.0
2021-02-26 09:30:00,35.24,35.47,35.17,35.44,65318.0,31.4707,31.6761,31.4082,31.6493,65318.0
2021-02-26 09:35:00,35.47,35.55,35.35,35.43,14255.0,31.6761,31.7476,31.569,31.6404,14255.0
2021-02-26 09:40:00,35.29,35.54,35.26,35.36,13834.0,31.5154,31.7386,31.4886,31.5779,13834.0
2021-02-26 09:45:00,35.37,35.5,35.12,35.45,15314.0,31.5868,31.7029,31.3636,31.6583,15314.0
2021-02-26 09:50:00,35.46,35.73,35.43,35.67,20288.0,31.6672,31.9083,31.6404,31.8547,20288.0
2021-02-26 09:55:00,35.73,35.91,35.73,35.9,203570.0,31.9083,32.0691,31.9083,32.0601,203570.0
2021-02-26 10:00:00,35.89,36.14,35.86,35.86,32527.0,32.0512,32.2745,32.0244,32.0244,32527.0
2021-02-26 10:05:00,35.91,36.3,35.83,36.3,27659.0,32.0691,32.4173,31.9976,32.4173,27659.0
2021-02-26 10:10:00,36.29,36.35,36.08,36.16,30202.0,32.4084,32.462,32.2209,32.2923,30202.0
2021-02-26 10:15:00,36.17,36.35,36.03,36.2,19474.0,32.3013,32.462,32.1762,32.328,19474.0
2021-02-26 10:20:00,36.17,36.47,36.14,36.41,32335.0,32.3013,32.5692,32.2745,32.5156,32335.0
2021-02-26 10:25:00,36.39,36.96,36.17,36.9,81459.0,32.4977,33.0068,32.3013,32.9532,81459.0
2021-02-26 10:30:00,36.89,36.89,36.56,36.73,34147.0,32.9442,32.9442,32.6495,32.8014,34147.0
2021-02-26 10:35:00,36.72,36.82,36.03,36.06,57084.0,32.7924,32.8817,32.1762,32.203,57084.0
2021-02-26 10:40:00,36.09,36.17,35.94,35.98,30631.0,32.2298,32.3013,32.0959,32.1316,30631.0
2021-02-26 10:45:00,35.93,36.03,35.71,35.77,25617.0,32.0869,32.1762,31.8905,31.944,25617.0
2021-02-26 10:50:00,35.77,35.95,35.66,35.77,25676.0,31.944,32.1048,31.8458,31.944,25676.0
2021-02-26 10:55:00,35.75,35.89,35.71,35.78,18171.0,31.9262,32.0512,31.8905,31.953,18171.0
2021-02-26 11:00:00,35.81,35.93,35.51,35.54,12279.0,31.9798,32.0869,31.7118,31.7386,12279.0
2021-02-26 11:05:00,35.53,35.65,35.44,35.58,19645.0,31.7297,31.8369,31.6493,31.7744,19645.0
2021-02-26 11:10:00,35.55,35.83,35.55,35.74,14049.0,31.7476,31.9976,31.7476,31.9172,14049.0
2021-02-26 11:15:00,35.75,35.93,35.63,35.92,9621.0,31.9262,32.0869,31.819,32.078,9621.0
2021-02-26 11:20:00,35.89,36.08,35.88,36.01,8484.0,32.0512,32.2209,32.0423,32.1584,8484.0
2021-02-26 11:25:00,35.96,36.02,35.87,35.96,5237.0,32.1137,32.1673,32.0333,32.1137,5237.0
2021-02-26 11:30:00,35.86,35.88,35.54,35.55,13391.0,32.0244,32.0423,31.7386,31.7476,13391.0
2021-02-26 11:35:00,35.51,35.51,35.31,35.35,12728.0,31.7118,31.7118,31.5332,31.569,12728.0
2021-02-26 11:40:00,35.3,35.45,35.3,35.44,5150.0,31.5243,31.6583,31.5243,31.6493,5150.0
2021-02-26 11:45:00,35.44,35.61,35.42,35.51,7680.0,31.6493,31.8012,31.6315,31.7118,7680.0
2021-02-26 11:50:00,35.47,35.64,35.47,35.6,3800.0,31.6761,31.8279,31.6761,31.7922,3800.0
2021-02-26 11:55:00,35.62,35.62,35.49,35.49,2684.0,31.8101,31.8101,31.694,31.694,2684.0
2021-02-26 12:00:00,35.45,35.55,35.4,35.42,5885.0,31.6583,31.7476,31.6136,31.6315,5885.0
2021-02-26 12:05:00,35.55,35.64,35.2,35.2,10822.0,31.7476,31.8279,31.435,31.435,10822.0
2021-02-26 12:10:00,35.19,35.19,35.0,35.04,19409.0,31.4261,31.4261,31.2564,31.2921,19409.0
2021-02-26 12:15:00,35.04,35.06,34.91,34.94,12330.0,31.2921,31.31,31.176,31.2028,12330.0
2021-02-26 12:20:00,34.93,35.05,34.93,35.02,7742.0,31.1939,31.301,31.1939,31.2743,7742.0
2021-02-26 12:25:00,35.02,35.19,35.01,35.15,7959.0,31.2743,31.4261,31.2653,31.3904,7959.0
2021-02-26 12:30:00,35.13,35.13,35.02,35.09,4000.0,31.3725,31.3725,31.2743,31.3368,4000.0
2021-02-26 12:35:00,35.08,35.23,35.03,35.23,4127.0,31.3278,31.4618,31.2832,31.4618,4127.0
2021-02-26 12:40:00,35.22,35.29,35.17,35.26,5328.0,31.4529,31.5154,31.4082,31.4886,5328.0
2021-02-26 12:45:00,35.3,35.33,35.2,35.2,3600.0,31.5243,31.5511,31.435,31.435,3600.0
2021-02-26 12:50:00,35.32,35.35,35.11,35.18,5900.0,31.5422,31.569,31.3546,31.4171,5900.0
2021-02-26 12:55:00,35.24,35.5,35.23,35.48,17489.0,31.4707,31.7029,31.4618,31.6851,17489.0
2021-02-26 13:00:00,35.46,35.7,35.45,35.68,9571.0,31.6672,31.8815,31.6583,31.8637,9571.0
2021-02-26 13:05:00,35.66,35.71,35.43,35.43,4463.0,31.8458,31.8905,31.6404,31.6404,4463.0
2021-02-26 13:10:00,35.43,35.53,35.43,35.48,4222.0,31.6404,31.7297,31.6404,31.6851,4222.0
2021-02-26 13:15:00,35.45,35.49,35.34,35.38,6301.0,31.6583,31.694,31.56,31.5958,6301.0
2021-02-26 13:20:00,35.37,35.37,35.22,35.24,3691.0,31.5868,31.5868,31.4529,31.4707,3691.0
2021-02-26 13:25:00,35.2,35.24,35.16,35.22,9691.0,31.435,31.4707,31.3993,31.4529,9691.0
2021-02-26 13:30:00,35.17,35.48,35.17,35.39,9455.0,31.4082,31.6851,31.4082,31.6047,9455.0
2021-02-26 13:35:00,35.47,35.6,35.45,35.57,12666.0,31.6761,31.7922,31.6583,31.7654,12666.0
2021-02-26 13:40:00,35.58,35.64,35.49,35.49,5675.0,31.7744,31.8279,31.694,31.694,5675.0
2021-02-26 13:45:00,35.44,35.89,35.38,35.81,14118.0,31.6493,32.0512,31.5958,31.9798,14118.0
2021-02-26 13:50:00,35.78,35.93,35.78,35.9,8247.0,31.953,32.0869,31.953,32.0601,8247.0
2021-02-26 13:55:00,35.91,35.91,35.7,35.86,13098.0,32.0691,32.0691,31.8815,32.0244,13098.0
2021-02-26 14:00:00,35.86,35.95,35.67,35.95,8809.0,32.0244,32.1048,31.8547,32.1048,8809.0
2021-02-26 14:05:00,35.94,36.03,35.84,35.93,23309.0,32.0959,32.1762,32.0066,32.0869,23309.0
2021-02-26 14:10:00,35.95,36.0,35.87,35.88,9951.0,32.1048,32.1494,32.0333,32.0423,9951.0
2021-02-26 14:15:00,35.87,36.16,35.78,36.15,21775.0,32.0333,32.2923,31.953,32.2834,21775.0
2021-02-26 14:20:00,36.13,36.16,35.96,36.08,29170.0,32.2655,32.2923,32.1137,32.2209,29170.0
2021-02-26 14:25:00,36.06,36.08,35.92,36.0,7950.0,32.203,32.2209,32.078,32.1494,7950.0
2021-02-26 14:30:00,35.97,36.05,35.74,35.76,21450.0,32.1226,32.1941,31.9172,31.9351,21450.0
2021-02-26 14:35:00,35.76,35.79,35.7,35.75,10432.0,31.9351,31.9619,31.8815,31.9262,10432.0
2021-02-26 14:40:00,35.79,35.94,35.72,35.86,21832.0,31.9619,32.0959,31.8994,32.0244,21832.0
2021-02-26 14:45:00,35.84,35.85,35.59,35.6,11934.0,32.0066,32.0155,31.7833,31.7922,11934.0
2021-02-26 14:50:00,35.64,35.7,35.58,35.67,20081.0,31.8279,31.8815,31.7744,31.8547,20081.0
2021-02-26 14:55:00,35.66,35.69,35.6,35.66,9446.0,31.8458,31.8726,31.7922,31.8458,9446.0
2021-02-26 15:00:00,35.6,35.63,35.42,35.44,13377.0,31.7922,31.819,31.6315,31.6493,13377.0
2021-02-26 15:05:00,35.46,35.48,35.24,35.26,20259.0,31.6672,31.6851,31.4707,31.4886,20259.0
2021-02-26 15:10:00,35.28,35.44,35.24,35.4,14340.0,31.5064,31.6493,31.4707,31.6136,14340.0
2021-02-26 15:15:00,35.39,35.39,35.29,35.35,5110.0,31.6047,31.6047,31.5154,31.569,5110.0
2021-02-26 15:20:00,35.34,35.56,35.29,35.55,17810.0,31.56,31.7565,31.5154,31.7476,17810.0
2021-02-26 15:25:00,35.57,35.77,35.57,35.77,16374.0,31.7654,31.944,31.7654,31.944,16374.0
2021-02-26 15:30:00,35.76,35.82,35.72,35.75,9162.0,31.9351,31.9887,31.8994,31.9262,9162.0
2021-02-26 15:35:00,35.79,35.85,35.74,35.76,9263.0,31.9619,32.0155,31.9172,31.9351,9263.0
2021-02-26 15:40:00,35.77,35.82,35.49,35.52,14880.0,31.944,31.9887,31.694,31.7208,14880.0
2021-02-26 15:45:00,35.55,35.55,35.15,35.18,12156.0,31.7476,31.7476,31.3904,31.4171,12156.0
2021-02-26 15:50:00,35.24,35.88,35.24,35.88,29738.0,31.4707,32.0423,31.4707,32.0423,29738.0
2021-02-26 15:55:00,35.89,36.41,35.76,36.38,152206.0,32.0512,32.5156,31.9351,32.4888,152206.0
2021-03-01 09:30:00,34.87,34.87,34.65,34.66,83421.0,31.1403,31.1403,30.9438,30.9528,83421.0
2021-03-01 09:35:00,34.64,34.85,34.6,34.78,10894.0,30.9349,31.1224,30.8992,31.0599,10894.0
2021-03-01 09:40:00,34.76,34.78,34.6,34.6,14316.0,31.0421,31.0599,30.8992,30.8992,14316.0
2021-03-01 09:45:00,34.55,34.67,34.5,34.67,22967.0,30.8545,30.9617,30.8099,30.9617,22967.0
2021-03-01 09:50:00,34.66,34.75,34.53,34.58,10322.0,30.9528,31.0331,30.8367,30.8813,10322.0
2021-03-01 09:55:00,34.57,34.57,34.46,34.48,16118.0,30.8724,30.8724,30.7742,30.792,16118.0
2021-03-01 10:00:00,34.45,34.61,34.34,34.36,16164.0,30.7652,30.9081,30.667,30.6849,16164.0
2021-03-01 10:05:00,34.37,34.5,34.3,34.41,8980.0,30.6938,30.8099,30.6313,30.7295,8980.0
2021-03-01 10:10:00,34.4,34.46,34.36,34.39,7773.0,30.7206,30.7742,30.6849,30.7116,7773.0
2021-03-01 10:15:00,34.39,34.39,34.14,34.15,8966.0,30.7116,30.7116,30.4884,30.4973,8966.0
2021-03-01 10:20:00,34.15,34.15,34.09,34.1,9539.0,30.4973,30.4973,30.4437,30.4527,9539.0
2021-03-01 10:25:00,34.13,34.2,34.13,34.18,5863.0,30.4795,30.542,30.4795,30.5241,5863.0
2021-03-01 10:30:00,34.16,34.18,34.06,34.09,4573.0,30.5062,30.5241,30.4169,30.4437,4573.0
2021-03-01 10:35:00,34.12,34.13,34.0,34.0,19750.0,30.4705,30.4795,30.3634,30.3634,19750.0
2021-03-01 10:40:00,33.99,34.03,33.96,33.97,2560.0,30.3544,30.3901,30.3276,30.3366,2560.0
2021-03-01 10:45:00,33.96,34.05,33.95,33.96,10862.0,30.3276,30.408,30.3187,30.3276,10862.0
2021-03-01 10:50:00,33.95,33.95,33.9,33.92,12788.0,30.3187,30.3187,30.2741,30.2919,12788.0
2021-03-01 10:55:00,33.93,33.94,33.86,33.91,6818.0,30.3008,30.3098,30.2383,30.283,6818.0
2021-03-01 11:00:00,33.9,34.01,33.89,34.01,17596.0,30.2741,30.3723,30.2651,30.3723,17596.0
2021-03-01 11:05:00,34.02,34.06,33.91,33.91,4888.0,30.3812,30.4169,30.283,30.283,4888.0
2021-03-01 11:10:00,33.91,33.91,33.82,33.87,8711.0,30.283,30.283,30.2026,30.2473,8711.0
2021-03-01 11:15:00,33.84,33.87,33.79,33.8,5421.0,30.2205,30.2473,30.1758,30.1847,5421.0
2021-03-01 11:20:00,33.8,33.85,33.8,33.83,3025.0,30.1847,30.2294,30.1847,30.2115,3025.0
2021-03-01 11:25:00,33.85,33.98,33.83,33.98,5146.0,30.2294,30.3455,30.2115,30.3455,5146.0
2021-03-01 11:30:00,33.92,33.97,33.92,33.93,841.0,30.2919,30.3366,30.2919,30.3008,841.0
2021-03-01 11:35:00,33.92,33.93,33.85,33.92,3600.0,30.2919,30.3008,30.2294,30.2919,3600.0
2021-03-01 11:40:00,33.92,33.92,33.79,33.81,5644.0,30.2919,30.2919,30.1758,30.1937,5644.0
2021-03-01 11:45:00,33.81,33.85,33.81,33.83,2000.0,30.1937,30.2294,30.1937,30.2115,2000.0
2021-03-01 11:50:00,33.82,33.83,33.8,33.81,6600.0,30.2026,30.2115,30.1847,30.1937,6600.0
2021-03-01 11:55:00,33.81,33.83,33.76,33.79,9292.0,30.1937,30.2115,30.149,30.1758,9292.0
2021-03-01 12:00:00,33.77,33.77,33.71,33.76,6850.0,30.158,30.158,30.1044,30.149,6850.0
2021-03-01 12:05:00,33.75,33.75,33.73,33.74,1925.0,30.1401,30.1401,30.1222,30.1312,1925.0
2021-03-01 12:10:00,33.74,33.77,33.74,33.77,1015.0,30.1312,30.158,30.1312,30.158,1015.0
2021-03-01 12:15:00,33.78,33.89,33.78,33.87,13384.0,30.1669,30.2651,30.1669,30.2473,13384.0
2021-03-01 12:20:00,33.88,33.88,33.79,33.79,4499.0,30.2562,30.2562,30.1758,30.1758,4499.0
2021-03-01 12:25:00,33.77,33.8,33.76,33.8,3725.0,30.158,30.1847,30.149,30.1847,3725.0
2021-03-01 12:30:00,33.8,33.8,33.75,33.75,5275.0,30.1847,30.1847,30.1401,30.1401,5275.0
2021-03-01 12:35:00,33.76,33.81,33.75,33.81,5864.0,30.149,30.1937,30.1401,30.1937,5864.0
2021-03-01 12:40:00,33.82,33.87,33.81,33.81,3005.0,30.2026,30.2473,30.1937,30.1937,3005.0
2021-03-01 12:45:00,33.79,33.79,33.73,33.73,2235.0,30.1758,30.1758,30.1222,30.1222,2235.0
2021-03-01 12:50:00,33.74,33.82,33.74,33.81,3750.0,30.1312,30.2026,30.1312,30.1937,3750.0
2021-03-01 12:55:00,33.82,33.97,33.82,33.92,9600.0,30.2026,30.3366,30.2026,30.2919,9600.0
2021-03-01 13:00:00,33.92,34.0,33.9,33.94,11675.0,30.2919,30.3634,30.2741,30.3098,11675.0
2021-03-01 13:05:00,33.93,33.97,33.91,33.97,2881.0,30.3008,30.3366,30.283,30.3366,2881.0
2021-03-01 13:10:00,33.97,34.07,33.95,34.05,5966.0,30.3366,30.4259,30.3187,30.408,5966.0
2021-03-01 13:15:00,34.07,34.11,34.04,34.04,5851.0,30.4259,30.4616,30.3991,30.3991,5851.0
2021-03-01 13:20:00,34.05,34.05,33.93,33.93,3631.0,30.408,30.408,30.3008,30.3008,3631.0
2021-03-01 13:25:00,33.94,33.95,33.89,33.89,6610.0,30.3098,30.3187,30.2651,30.2651,6610.0
2021-03-01 13:30:00,33.88,33.88,33.81,33.81,9749.0,30.2562,30.2562,30.1937,30.1937,9749.0
2021-03-01 13:35:00,33.82,33.83,33.77,33.78,4631.0,30.2026,30.2115,30.158,30.1669,4631.0
2021-03-01 13:40:00,33.75,33.75,33.71,33.72,4030.0,30.1401,30.1401,30.1044,30.1133,4030.0
2021-03-01 13:45:00,33.73,33.8,33.71,33.74,5843.0,30.1222,30.1847,30.1044,30.1312,5843.0
2021-03-01 13:50:00,33.77,33.78,33.73,33.76,14280.0,30.158,30.1669,30.1222,30.149,14280.0
2021-03-01 13:55:00,33.74,33.77,33.74,33.77,1600.0,30.1312,30.158,30.1312,30.158,1600.0
2021-03-01 14:00:00,33.75,33.75,33.65,33.67,13087.0,30.1401,30.1401,30.0508,30.0687,13087.0
2021-03-01 14:05:00,33.69,33.69,33.5,33.57,115059.0,30.0865,30.0865,29.9168,29.9794,115059.0
2021-03-01 14:10:00,33.56,33.58,33.48,33.51,21983.0,29.9704,29.9883,29.899,29.9258,21983.0
2021-03-01 14:15:00,33.5,33.54,33.5,33.52,7630.0,29.9168,29.9526,29.9168,29.9347,7630.0
2021-03-01 14:20:00,33.53,33.54,33.49,33.52,6490.0,29.9436,29.9526,29.9079,29.9347,6490.0
2021-03-01 14:25:00,33.53,33.53,33.5,33.5,11849.0,29.9436,29.9436,29.9168,29.9168,11849.0
2021-03-01 14:30:00,33.48,33.52,33.48,33.49,6696.0,29.899,29.9347,29.899,29.9079,6696.0
2021-03-01 14:35:00,33.49,33.49,33.46,33.49,6600.0,29.9079,29.9079,29.8811,29.9079,6600.0
2021-03-01 14:40:00,33.48,33.48,33.38,33.39,7663.0,29.899,29.899,29.8097,29.8186,7663.0
2021-03-01 14:45:00,33.38,33.44,33.38,33.42,17622.0,29.8097,29.8633,29.8097,29.8454,17622.0
2021-03-01 14:50:00,33.42,33.42,33.37,33.37,8157.0,29.8454,29.8454,29.8007,29.8007,8157.0
2021-03-01 14:55:00,33.38,33.45,33.38,33.45,6314.0,29.8097,29.8722,29.8097,29.8722,6314.0
2021-03-01 15:00:00,33.46,33.46,33.41,33.44,8537.0,29.8811,29.8811,29.8365,29.8633,8537.0
2021-03-01 15:05:00,33.46,33.51,33.46,33.49,5400.0,29.8811,29.9258,29.8811,29.9079,5400.0
2021-03-01 15:10:00,33.47,33.51,33.46,33.51,4070.0,29.89,29.9258,29.8811,29.9258,4070.0
2021-03-01 15:15:00,33.5,33.6,33.5,33.54,4050.0,29.9168,30.0061,29.9168,29.9526,4050.0
2021-03-01 15:20:00,33.53,33.53,33.47,33.49,9042.0,29.9436,29.9436,29.89,29.9079,9042.0
2021-03-01 15:25:00,33.5,33.56,33.5,33.53,5617.0,29.9168,29.9704,29.9168,29.9436,5617.0
2021-03-01 15:30:00,33.5,33.6,33.48,33.58,5962.0,29.9168,30.0061,29.899,29.9883,5962.0
2021-03-01 15:35:00,33.57,33.72,33.57,33.72,22691.0,29.9794,30.1133,29.9794,30.1133,22691.0
2021-03-01 15:40:00,33.69,33.7,33.65,33.7,5055.0,30.0865,30.0954,30.0508,30.0954,5055.0
2021-03-01 15:45:00,33.7,33.81,33.66,33.81,17123.0,30.0954,30.1937,30.0597,30.1937,17123.0
2021-03-01 15:50:00,33.8,33.86,33.7,33.7,22316.0,30.1847,30.2383,30.0954,30.0954,22316.0
2021-03-01 15:55:00,33.71,33.89,33.66,33.76,32945.0,30.1044,30.2651,30.0597,30.149,32945.0
2021-03-02 09:30:00,33.68,33.83,33.6,33.71,136121.0,30.0776,30.2115,30.0061,30.1044,136121.0
2021-03-02 09:35:00,33.78,33.81,33.76,33.81,9608.0,30.1669,30.1937,30.149,30.1937,9608.0
2021-03-02 09:40:00,33.78,33.93,33.78,33.87,17901.0,30.1669,30.3008,30.1669,30.2473,17901.0
2021-03-02 09:45:00,33.84,34.07,33.8,34.04,20867.0,30.2205,30.4259,30.1847,30.3991,20867.0
2021-03-02 09:50:00,34.05,34.08,33.88,33.88,18548.0,30.408,30.4348,30.2562,30.2562,18548.0
2021-03-02 09:55:00,33.87,33.9,33.68,33.73,31533.0,30.2473,30.2741,30.0776,30.1222,31533.0
2021-03-02 10:00:00,33.81,33.83,33.73,33.75,14402.0,30.1937,30.2115,30.1222,30.1401,14402.0
2021-03-02 10:05:00,33.76,33.83,33.72,33.72,9044.0,30.149,30.2115,30.1133,30.1133,9044.0
2021-03-02 10:10:00,33.72,33.97,33.68,33.92,41448.0,30.1133,30.3366,30.0776,30.2919,41448.0
2021-03-02 10:15:00,33.87,33.87,33.72,33.83,8425.0,30.2473,30.2473,30.1133,30.2115,8425.0
2021-03-02 10:20:00,33.8,33.96,33.79,33.96,15963.0,30.1847,30.3276,30.1758,30.3276,15963.0
2021-03-02 10:25:00,33.94,34.25,33.94,34.25,46994.0,30.3098,30.5866,30.3098,30.5866,46994.0
2021-03-02 10:30:00,34.25,34.25,34.08,34.15,25624.0,30.5866,30.5866,30.4348,30.4973,25624.0
2021-03-02 10:35:00,34.1,34.3,34.1,34.29,29802.0,30.4527,30.6313,30.4527,30.6223,29802.0
2021-03-02 10:40:00,34.29,34.33,34.23,34.26,13300.0,30.6223,30.6581,30.5688,30.5955,13300.0
2021-03-02 10:45:00,34.28,34.37,34.12,34.12,14378.0,30.6134,30.6938,30.4705,30.4705,14378.0
2021-03-02 10:50:00,34.1,34.1,34.09,34.1,1450.0,30.4527,30.4527,30.4437,30.4527,1450.0
2021-03-02 10:55:00,34.05,34.09,34.05,34.09,3605.0,30.408,30.4437,30.408,30.4437,3605.0
2021-03-02 11:00:00,34.11,34.34,34.09,34.14,18230.0,30.4616,30.667,30.4437,30.4884,18230.0
2021-03-02 11:05:00,34.08,34.12,34.05,34.08,5800.0,30.4348,30.4705,30.408,30.4348,5800.0
2021-03-02 11:10:00,34.11,34.21,34.11,34.18,7583.0,30.4616,30.5509,30.4616,30.5241,7583.0
2021-03-02 11:15:00,34.2,34.37,34.2,34.28,12509.0,30.542,30.6938,30.542,30.6134,12509.0
2021-03-02 11:20:00,34.29,34.4,34.22,34.39,12903.0,30.6223,30.7206,30.5598,30.7116,12903.0
2021-03-02 11:25:00,34.4,34.4,34.13,34.13,11157.0,30.7206,30.7206,30.4795,30.4795,11157.0
2021-03-02 11:30:00,34.14,34.39,34.14,34.36,14200.0,30.4884,30.7116,30.4884,30.6849,14200.0
2021-03-02 11:35:00,34.33,34.41,34.33,34.38,8750.0,30.6581,30.7295,30.6581,30.7027,8750.0
2021-03-02 11:40:00,34.41,34.49,34.36,34.36,21581.0,30.7295,30.8009,30.6849,30.6849,21581.0
2021-03-02 11:45:00,34.39,34.41,34.24,34.24,8361.0,30.7116,30.7295,30.5777,30.5777,8361.0
2021-03-02 11:50:00,34.28,34.3,34.22,34.24,8837.0,30.6134,30.6313,30.5598,30.5777,8837.0
2021-03-02 11:55:00,34.21,34.26,34.21,34.25,4992.0,30.5509,30.5955,30.5509,30.5866,4992.0
2021-03-02 12:00:00,34.28,34.31,34.17,34.17,15350.0,30.6134,30.6402,30.5152,30.5152,15350.0
2021-03-02 12:05:00,34.11,34.18,34.09,34.12,37464.0,30.4616,30.5241,30.4437,30.4705,37464.0
2021-03-02 12:10:00,34.13,34.15,34.1,34.11,4400.0,30.4795,30.4973,30.4527,30.4616,4400.0
2021-03-02 12:15:00,34.12,34.12,33.98,34.01,9664.0,30.4705,30.4705,30.3455,30.3723,9664.0
2021-03-02 12:20:00,34.02,34.04,34.02,34.04,8640.0,30.3812,30.3991,30.3812,30.3991,8640.0
2021-03-02 12:25:00,34.05,34.11,34.05,34.09,5925.0,30.408,30.4616,30.408,30.4437,5925.0
2021-03-02 12:30:00,34.08,34.08,34.02,34.04,1430.0,30.4348,30.4348,30.3812,30.3991,1430.0
2021-03-02 12:35:00,34.0,34.0,33.92,33.92,2631.0,30.3634,30.3634,30.2919,30.2919,2631.0
2021-03-02 12:40:00,33.89,33.9,33.87,33.88,6200.0,30.2651,30.2741,30.2473,30.2562,6200.0
2021-03-02 12:45:00,33.87,33.92,33.87,33.92,3042.0,30.2473,30.2919,30.2473,30.2919,3042.0
2021-03-02 12:50:00,33.94,33.94,33.9,33.9,10900.0,30.3098,30.3098,30.2741,30.2741,10900.0
2021-03-02 12:55:00,33.89,34.0,33.88,33.99,20140.0,30.2651,30.3634,30.2562,30.3544,20140.0
2021-03-02 13:00:00,33.96,33.96,33.84,33.84,1850.0,30.3276,30.3276,30.2205,30.2205,1850.0
2021-03-02 13:05:00,33.86,33.9,33.84,33.87,4228.0,30.2383,30.2741,30.2205,30.2473,4228.0
2021-03-02 13:10:00,33.85,33.85,33.79,33.79,6048.0,30.2294,30.2294,30.1758,30.1758,6048.0
2021-03-02 13:15:00,33.77,33.82,33.77,33.82,2400.0,30.158,30.2026,30.158,30.2026,2400.0
2021-03-02 13:20:00,33.86,33.88,33.86,33.87,4585.0,30.2383,30.2562,30.2383,30.2473,4585.0
2021-03-02 13:25:00,33.84,33.91,33.83,33.88,10065.0,30.2205,30.283,30.2115,30.2562,10065.0
2021-03-02 13:30:00,33.83,33.83,33.72,33.78,8404.0,30.2115,30.2115,30.1133,30.1669,8404.0
2021-03-02 13:35:00,33.78,33.78,33.69,33.7,8210.0,30.1669,30.1669,30.0865,30.0954,8210.0
2021-03-02 13:40:00,33.69,33.79,33.69,33.75,20773.0,30.0865,30.1758,30.0865,30.1401,20773.0
2021-03-02 13:45:00,33.74,33.77,33.7,33.7,5416.0,30.1312,30.158,30.0954,30.0954,5416.0
2021-03-02 13:50:00,33.73,33.8,33.73,33.8,4800.0,30.1222,30.1847,30.1222,30.1847,4800.0
2021-03-02 13:55:00,33.77,33.83,33.76,33.83,8021.0,30.158,30.2115,30.149,30.2115,8021.0
2021-03-02 14:00:00,33.8,33.82,33.74,33.81,8477.0,30.1847,30.2026,30.1312,30.1937,8477.0
2021-03-02 14:05:00,33.79,33.92,33.79,33.92,12181.0,30.1758,30.2919,30.1758,30.2919,12181.0
2021-03-02 14:10:00,33.92,34.0,33.92,34.0,9142.0,30.2919,30.3634,30.2919,30.3634,9142.0
2021-03-02 14:15:00,34.0,34.05,33.99,34.02,9370.0,30.3634,30.408,30.3544,30.3812,9370.0
2021-03-02 14:20:00,34.0,34.0,33.93,33.94,5177.0,30.3634,30.3634,30.3008,30.3098,5177.0
2021-03-02 14:25:00,33.94,34.04,33.93,34.02,9447.0,30.3098,30.3991,30.3008,30.3812,9447.0
2021-03-02 14:30:00,34.04,34.09,34.01,34.05,8250.0,30.3991,30.4437,30.3723,30.408,8250.0
2021-03-02 14:35:00,34.01,34.04,33.97,33.97,1818.0,30.3723,30.3991,30.3366,30.3366,1818.0
2021-03-02 14:40:00,33.94,34.0,33.91,34.0,8000.0,30.3098,30.3634,30.283,30.3634,8000.0
2021-03-02 14:45:00,34.0,34.0,33.9,33.91,6241.0,30.3634,30.3634,30.2741,30.283,6241.0
2021-03-02 14:50:00,33.9,33.94,33.83,33.86,5867.0,30.2741,30.3098,30.2115,30.2383,5867.0
2021-03-02 14:55:00,33.85,33.88,33.79,33.87,10548.0,30.2294,30.2562,30.1758,30.2473,10548.0
2021-03-02 15:00:00,33.87,33.88,33.82,33.84,4288.0,30.2473,30.2562,30.2026,30.2205,4288.0
2021-03-02 15:05:00,33.85,33.85,33.79,33.82,3200.0,30.2294,30.2294,30.1758,30.2026,3200.0
2021-03-02 15:10:00,33.8,33.91,33.79,33.9,15894.0,30.1847,30.283,30.1758,30.2741,15894.0
2021-03-02 15:15:00,33.91,34.12,33.9,34.12,13242.0,30.283,30.4705,30.2741,30.4705,13242.0
2021-03-02 15:20:00,34.14,34.16,34.07,34.13,13667.0,30.4884,30.5062,30.4259,30.4795,13667.0
2021-03-02 15:25:00,34.11,34.18,34.08,34.18,7833.0,30.4616,30.5241,30.4348,30.5241,7833.0
2021-03-02 15:30:00,34.19,34.22,34.11,34.16,12263.0,30.533,30.5598,30.4616,30.5062,12263.0
2021-03-02 15:35:00,34.17,34.24,34.16,34.21,11952.0,30.5152,30.5777,30.5062,30.5509,11952.0
2021-03-02 15:40:00,34.23,34.27,34.2,34.21,8172.0,30.5688,30.6045,30.542,30.5509,8172.0
2021-03-02 15:45:00,34.18,34.28,34.11,34.23,2864.0,30.5241,30.6134,30.4616,30.5688,2864.0
2021-03-02 15:50:00,34.24,34.37,34.23,34.36,35989.0,30.5777,30.6938,30.5688,30.6849,35989.0
2021-03-02 15:55:00,34.37,34.58,34.35,34.58,67531.0,30.6938,30.8813,30.6759,30.8813,67531.0
2021-03-03 09:30:00,34.73,34.74,34.44,34.52,91080.0,31.0153,31.0242,30.7563,30.8277,91080.0
2021-03-03 09:35:00,34.53,34.83,34.51,34.74,28847.0,30.8367,31.1046,30.8188,31.0242,28847.0
2021-03-03 09:40:00,34.75,34.94,34.75,34.85,24786.0,31.0331,31.2028,31.0331,31.1224,24786.0
2021-03-03 09:45:00,34.84,34.98,34.68,34.69,17387.0,31.1135,31.2385,30.9706,30.9796,17387.0
2021-03-03 09:50:00,34.72,34.72,34.59,34.63,9731.0,31.0063,31.0063,30.8903,30.926,9731.0
2021-03-03 09:55:00,34.67,35.07,34.65,35.02,22398.0,30.9617,31.3189,30.9438,31.2743,22398.0
2021-03-03 10:00:00,35.07,35.13,34.96,35.05,11400.0,31.3189,31.3725,31.2207,31.301,11400.0
2021-03-03 10:05:00,35.06,35.15,34.91,34.96,11409.0,31.31,31.3904,31.176,31.2207,11409.0
2021-03-03 10:10:00,34.98,35.28,34.94,35.27,19620.0,31.2385,31.5064,31.2028,31.4975,19620.0
2021-03-03 10:15:00,35.28,35.42,35.25,35.33,33678.0,31.5064,31.6315,31.4797,31.5511,33678.0
2021-03-03 10:20:00,35.32,35.35,35.16,35.18,18242.0,31.5422,31.569,31.3993,31.4171,18242.0
2021-03-03 10:25:00,35.13,35.21,35.01,35.18,13538.0,31.3725,31.4439,31.2653,31.4171,13538.0
2021-03-03 10:30:00,35.23,35.37,35.0,35.01,18139.0,31.4618,31.5868,31.2564,31.2653,18139.0
2021-03-03 10:35:00,35.06,35.1,34.99,35.01,6243.0,31.31,31.3457,31.2475,31.2653,6243.0
2021-03-03 10:40:00,34.99,35.22,34.99,35.2,14704.0,31.2475,31.4529,31.2475,31.435,14704.0
2021-03-03 10:45:00,35.22,35.26,34.88,35.01,10291.0,31.4529,31.4886,31.1492,31.2653,10291.0
2021-03-03 10:50:00,35.02,35.1,34.94,35.02,14122.0,31.2743,31.3457,31.2028,31.2743,14122.0
2021-03-03 10:55:00,35.0,35.13,34.81,34.89,22198.0,31.2564,31.3725,31.0867,31.1582,22198.0
2021-03-03 11:00:00,34.87,34.87,34.76,34.87,13701.0,31.1403,31.1403,31.0421,31.1403,13701.0
2021-03-03 11:05:00,34.85,34.85,34.69,34.81,5868.0,31.1224,31.1224,30.9796,31.0867,5868.0
2021-03-03 11:10:00,34.82,34.88,34.76,34.85,11543.0,31.0957,31.1492,31.0421,31.1224,11543.0
2021-03-03 11:15:00,34.86,34.97,34.66,34.67,5679.0,31.1314,31.2296,30.9528,30.9617,5679.0
2021-03-03 11:20:00,34.68,34.71,34.59,34.6,6217.0,30.9706,30.9974,30.8903,30.8992,6217.0
2021-03-03 11:25:00,34.6,34.66,34.58,34.58,7395.0,30.8992,30.9528,30.8813,30.8813,7395.0
2021-03-03 11:30:00,34.55,34.62,34.54,34.62,8339.0,30.8545,30.917,30.8456,30.917,8339.0
2021-03-03 11:35:00,34.61,34.71,34.59,34.71,9449.0,30.9081,30.9974,30.8903,30.9974,9449.0
2021-03-03 11:40:00,34.68,34.8,34.67,34.78,3879.0,30.9706,31.0778,30.9617,31.0599,3879.0
2021-03-03 11:45:00,34.77,34.82,34.71,34.77,12436.0,31.051,31.0957,30.9974,31.051,12436.0
2021-03-03 11:50:00,34.77,34.79,34.62,34.71,4103.0,31.051,31.0689,30.917,30.9974,4103.0
2021-03-03 11:55:00,34.68,34.84,34.65,34.82,8577.0,30.9706,31.1135,30.9438,31.0957,8577.0
2021-03-03 12:00:00,34.83,34.85,34.82,34.83,5500.0,31.1046,31.1224,31.0957,31.1046,5500.0
2021-03-03 12:05:00,34.85,34.88,34.83,34.83,3160.0,31.1224,31.1492,31.1046,31.1046,3160.0
2021-03-03 12:10:00,34.84,34.91,34.77,34.78,6992.0,31.1135,31.176,31.051,31.0599,6992.0
2021-03-03 12:15:00,34.81,34.93,34.81,34.89,9907.0,31.0867,31.1939,31.0867,31.1582,9907.0
2021-03-03 12:20:00,34.91,34.96,34.89,34.92,7450.0,31.176,31.2207,31.1582,31.185,7450.0
2021-03-03 12:25:00,34.93,35.0,34.93,34.95,8093.0,31.1939,31.2564,31.1939,31.2117,8093.0
2021-03-03 12:30:00,34.91,35.02,34.91,35.02,4159.0,31.176,31.2743,31.176,31.2743,4159.0
2021-03-03 12:35:00,35.01,35.03,35.01,35.02,2018.0,31.2653,31.2832,31.2653,31.2743,2018.0
2021-03-03 12:40:00,35.04,35.04,34.91,35.0,6201.0,31.2921,31.2921,31.176,31.2564,6201.0
2021-03-03 12:45:00,35.0,35.0,34.82,34.86,10351.0,31.2564,31.2564,31.0957,31.1314,10351.0
2021-03-03 12:50:00,34.81,34.9,34.81,34.9,6392.0,31.0867,31.1671,31.0867,31.1671,6392.0
2021-03-03 12:55:00,34.91,35.0,34.9,34.98,6692.0,31.176,31.2564,31.1671,31.2385,6692.0
2021-03-03 13:00:00,35.03,35.05,35.0,35.05,10482.0,31.2832,31.301,31.2564,31.301,10482.0
2021-03-03 13:05:00,35.03,35.06,35.0,35.05,3422.0,31.2832,31.31,31.2564,31.301,3422.0
2021-03-03 13:10:00,35.05,35.1,34.95,35.02,7664.0,31.301,31.3457,31.2117,31.2743,7664.0
2021-03-03 13:15:00,35.03,35.03,34.75,34.75,17551.0,31.2832,31.2832,31.0331,31.0331,17551.0
2021-03-03 13:20:00,34.73,34.78,34.72,34.76,4850.0,31.0153,31.0599,31.0063,31.0421,4850.0
2021-03-03 13:25:00,34.75,34.82,34.74,34.79,11027.0,31.0331,31.0957,31.0242,31.0689,11027.0
2021-03-03 13:30:00,34.86,35.0,34.86,34.96,23904.0,31.1314,31.2564,31.1314,31.2207,23904.0
2021-03-03 13:35:00,34.95,34.95,34.83,34.87,13182.0,31.2117,31.2117,31.1046,31.1403,13182.0
2021-03-03 13:40:00,34.94,35.02,34.91,35.01,12864.0,31.2028,31.2743,31.176,31.2653,12864.0
2021-03-03 13:45:00,35.03,35.16,35.03,35.16,8139.0,31.2832,31.3993,31.2832,31.3993,8139.0
2021-03-03 13:50:00,35.14,35.2,35.12,35.19,13595.0,31.3814,31.435,31.3636,31.4261,13595.0
2021-03-03 13:55:00,35.2,35.25,35.18,35.18,21920.0,31.435,31.4797,31.4171,31.4171,21920.0
2021-03-03 14:00:00,35.15,35.31,35.12,35.31,25488.0,31.3904,31.5332,31.3636,31.5332,25488.0
2021-03-03 14:05:00,35.29,35.38,35.29,35.34,6608.0,31.5154,31.5958,31.5154,31.56,6608.0
2021-03-03 14:10:00,35.33,35.36,35.22,35.25,12600.0,31.5511,31.5779,31.4529,31.4797,12600.0
2021-03-03 14:15:00,35.29,35.4,35.28,35.37,14692.0,31.5154,31.6136,31.5064,31.5868,14692.0
2021-03-03 14:20:00,35.3,35.45,35.3,35.38,22238.0,31.5243,31.6583,31.5243,31.5958,22238.0
2021-03-03 14:25:00,35.39,35.43,35.33,35.39,5911.0,31.6047,31.6404,31.5511,31.6047,5911.0
2021-03-03 14:30:00,35.41,35.64,35.36,35.64,25500.0,31.6225,31.8279,31.5779,31.8279,25500.0
2021-03-03 14:35:00,35.66,35.66,35.31,35.33,10782.0,31.8458,31.8458,31.5332,31.5511,10782.0
2021-03-03 14:40:00,35.35,35.36,35.26,35.29,19082.0,31.569,31.5779,31.4886,31.5154,19082.0
2021-03-03 14:45:00,35.31,35.55,35.31,35.46,18986.0,31.5332,31.7476,31.5332,31.6672,18986.0
2021-03-03 14:50:00,35.44,35.44,35.18,35.18,18459.0,31.6493,31.6493,31.4171,31.4171,18459.0
2021-03-03 14:55:00,35.25,35.26,35.14,35.2,15165.0,31.4797,31.4886,31.3814,31.435,15165.0
2021-03-03 15:00:00,35.19,35.3,35.15,35.21,17589.0,31.4261,31.5243,31.3904,31.4439,17589.0
2021-03-03 15:05:00,35.23,35.31,35.2,35.26,4500.0,31.4618,31.5332,31.435,31.4886,4500.0
2021-03-03 15:10:00,35.2,35.26,35.1,35.26,7348.0,31.435,31.4886,31.3457,31.4886,7348.0
2021-03-03 15:15:00,35.3,35.41,35.3,35.34,13589.0,31.5243,31.6225,31.5243,31.56,13589.0
2021-03-03 15:20:00,35.39,35.51,35.39,35.51,8233.0,31.6047,31.7118,31.6047,31.7118,8233.0
2021-03-03 15:25:00,35.47,35.58,35.44,35.44,12849.0,31.6761,31.7744,31.6493,31.6493,12849.0
2021-03-03 15:30:00,35.5,35.58,35.41,35.55,9581.0,31.7029,31.7744,31.6225,31.7476,9581.0
2021-03-03 15:35:00,35.57,35.59,35.51,35.58,5603.0,31.7654,31.7833,31.7118,31.7744,5603.0
2021-03-03 15:40:00,35.55,35.58,35.43,35.47,6408.0,31.7476,31.7744,31.6404,31.6761,6408.0
2021-03-03 15:45:00,35.42,35.46,35.27,35.4,12859.0,31.6315,31.6672,31.4975,31.6136,12859.0
2021-03-03 15:50:00,35.43,35.75,35.43,35.74,25131.0,31.6404,31.9262,31.6404,31.9172,25131.0
2021-03-03 15:55:00,35.73,35.9,35.65,35.88,38084.0,31.9083,32.0601,31.8369,32.0423,38084.0
2021-03-04 09:30:00,35.95,35.95,35.56,35.57,39217.0,32.1048,32.1048,31.7565,31.7654,39217.0
2021-03-04 09:35:00,35.53,35.53,35.35,35.35,10944.0,31.7297,31.7297,31.569,31.569,10944.0
2021-03-04 09:40:00,35.35,35.53,35.33,35.49,17159.0,31.569,31.7297,31.5511,31.694,17159.0
2021-03-04 09:45:00,35.49,36.07,35.47,36.06,29999.0,31.694,32.212,31.6761,32.203,29999.0
2021-03-04 09:50:00,36.1,36.18,35.94,35.94,28380.0,32.2387,32.3102,32.0959,32.0959,28380.0
2021-03-04 09:55:00,36.04,36.23,36.0,36.06,16046.0,32.1852,32.3548,32.1494,32.203,16046.0
2021-03-04 10:00:00,36.03,36.34,35.97,36.34,25468.0,32.1762,32.4531,32.1226,32.4531,25468.0
2021-03-04 10:05:00,36.33,36.45,36.26,36.44,24866.0,32.4441,32.5513,32.3816,32.5424,24866.0
2021-03-04 10:10:00,36.47,36.6,36.4,36.4,41664.0,32.5692,32.6853,32.5067,32.5067,41664.0
2021-03-04 10:15:00,36.43,36.66,36.36,36.66,26356.0,32.5334,32.7388,32.4709,32.7388,26356.0
2021-03-04 10:20:00,36.65,36.68,36.27,36.28,14763.0,32.7299,32.7567,32.3906,32.3995,14763.0
2021-03-04 10:25:00,36.31,36.44,36.15,36.21,21742.0,32.4263,32.5424,32.2834,32.337,21742.0
2021-03-04 10:30:00,36.2,36.27,36.13,36.2,7050.0,32.328,32.3906,32.2655,32.328,7050.0
2021-03-04 10:35:00,36.17,36.18,35.88,35.93,24838.0,32.3013,32.3102,32.0423,32.0869,24838.0
2021-03-04 10:40:00,35.91,35.97,35.76,35.8,10932.0,32.0691,32.1226,31.9351,31.9708,10932.0
2021-03-04 10:45:00,35.8,35.8,35.61,35.73,22363.0,31.9708,31.9708,31.8012,31.9083,22363.0
2021-03-04 10:50:00,35.7,36.06,35.64,36.06,21879.0,31.8815,32.203,31.8279,32.203,21879.0
2021-03-04 10:55:00,36.02,36.07,35.63,35.8,35018.0,32.1673,32.212,31.819,31.9708,35018.0
2021-03-04 11:00:00,35.73,35.8,35.49,35.53,30898.0,31.9083,31.9708,31.694,31.7297,30898.0
2021-03-04 11:05:00,35.51,35.78,35.51,35.75,25171.0,31.7118,31.953,31.7118,31.9262,25171.0
2021-03-04 11:10:00,35.71,35.9,35.63,35.87,18961.0,31.8905,32.0601,31.819,32.0333,18961.0
2021-03-04 11:15:00,35.89,35.93,35.68,35.71,11450.0,32.0512,32.0869,31.8637,31.8905,11450.0
2021-03-04 11:20:00,35.75,35.78,35.6,35.63,9119.0,31.9262,31.953,31.7922,31.819,9119.0
2021-03-04 11:25:00,35.71,35.83,35.7,35.77,3000.0,31.8905,31.9976,31.8815,31.944,3000.0
2021-03-04 11:30:00,35.69,35.75,35.47,35.75,7991.0,31.8726,31.9262,31.6761,31.9262,7991.0
2021-03-04 11:35:00,35.7,35.73,35.48,35.48,2200.0,31.8815,31.9083,31.6851,31.6851,2200.0
2021-03-04 11:40:00,35.46,35.46,35.29,35.32,16724.0,31.6672,31.6672,31.5154,31.5422,16724.0
2021-03-04 11:45:00,35.34,35.35,35.26,35.26,7795.0,31.56,31.569,31.4886,31.4886,7795.0
2021-03-04 11:50:00,35.33,35.38,35.31,35.34,8002.0,31.5511,31.5958,31.5332,31.56,8002.0
2021-03-04 11:55:00,35.42,35.49,35.35,35.46,10787.0,31.6315,31.694,31.569,31.6672,10787.0
2021-03-04 12:00:00,35.4,35.43,35.22,35.22,12264.0,31.6136,31.6404,31.4529,31.4529,12264.0
2021-03-04 12:05:00,35.33,35.33,35.18,35.18,4801.0,31.5511,31.5511,31.4171,31.4171,4801.0
2021-03-04 12:10:00,35.17,35.76,35.17,35.68,30328.0,31.4082,31.9351,31.4082,31.8637,30328.0
2021-03-04 12:15:00,35.73,35.73,35.33,35.56,17397.0,31.9083,31.9083,31.5511,31.7565,17397.0
2021-03-04 12:20:00,35.5,36.1,35.44,36.07,24895.0,31.7029,32.2387,31.6493,32.212,24895.0
2021-03-04 12:25:00,36.04,36.4,36.04,36.16,27599.0,32.1852,32.5067,32.1852,32.2923,27599.0
2021-03-04 12:30:00,36.15,36.54,36.15,36.48,43129.0,32.2834,32.6317,32.2834,32.5781,43129.0
2021-03-04 12:35:00,36.45,36.55,36.2,36.2,16239.0,32.5513,32.6406,32.328,32.328,16239.0
2021-03-04 12:40:00,36.2,36.44,36.07,36.42,11680.0,32.328,32.5424,32.212,32.5245,11680.0
2021-03-04 12:45:00,36.44,36.75,36.42,36.65,23600.0,32.5424,32.8192,32.5245,32.7299,23600.0
2021-03-04 12:50:00,36.7,36.99,36.55,36.96,19635.0,32.7746,33.0335,32.6406,33.0068,19635.0
2021-03-04 12:55:00,36.95,37.3,36.95,37.13,34063.0,32.9978,33.3104,32.9978,33.1586,34063.0
2021-03-04 13:00:00,37.17,37.24,36.89,36.9,28127.0,33.1943,33.2568,32.9442,32.9532,28127.0
2021-03-04 13:05:00,36.92,37.37,36.92,37.22,38051.0,32.971,33.3729,32.971,33.2389,38051.0
2021-03-04 13:10:00,37.25,37.5,37.23,37.47,24186.0,33.2657,33.489,33.2479,33.4622,24186.0
2021-03-04 13:15:00,37.51,37.61,37.27,37.3,21382.0,33.4979,33.5872,33.2836,33.3104,21382.0
2021-03-04 13:20:00,37.4,37.75,37.39,37.47,24593.0,33.3997,33.7123,33.3908,33.4622,24593.0
2021-03-04 13:25:00,37.55,37.66,37.18,37.18,15329.0,33.5336,33.6319,33.2032,33.2032,15329.0
2021-03-04 13:30:00,37.22,37.64,37.22,37.58,12646.0,33.2389,33.614,33.2389,33.5604,12646.0
2021-03-04 13:35:00,37.58,37.58,37.2,37.35,18631.0,33.5604,33.5604,33.2211,33.355,18631.0
2021-03-04 13:40:00,37.41,37.67,37.31,37.62,18822.0,33.4086,33.6408,33.3193,33.5962,18822.0
2021-03-04 13:45:00,37.63,37.99,37.6,37.95,30812.0,33.6051,33.9266,33.5783,33.8909,30812.0
2021-03-04 13:50:00,37.94,38.5,37.94,38.31,97416.0,33.8819,34.382,33.8819,34.2124,97416.0
2021-03-04 13:55:00,38.36,38.57,38.2,38.56,25229.0,34.257,34.4446,34.1141,34.4356,25229.0
2021-03-04 14:00:00,38.52,38.53,38.29,38.41,21299.0,34.3999,34.4088,34.1945,34.3017,21299.0
2021-03-04 14:05:00,38.4,38.46,37.87,37.9,36115.0,34.2927,34.3463,33.8194,33.8462,36115.0
2021-03-04 14:10:00,37.92,38.07,37.82,37.97,9704.0,33.8641,33.998,33.7748,33.9087,9704.0
2021-03-04 14:15:00,37.98,38.11,37.84,37.9,11821.0,33.9177,34.0338,33.7926,33.8462,11821.0
2021-03-04 14:20:00,37.88,37.88,37.58,37.59,24109.0,33.8284,33.8284,33.5604,33.5694,24109.0
2021-03-04 14:25:00,37.55,37.55,37.35,37.41,10155.0,33.5336,33.5336,33.355,33.4086,10155.0
2021-03-04 14:30:00,37.4,37.68,37.38,37.62,21107.0,33.3997,33.6497,33.3818,33.5962,21107.0
2021-03-04 14:35:00,37.61,37.85,37.56,37.69,14651.0,33.5872,33.8016,33.5426,33.6587,14651.0
2021-03-04 14:40:00,37.72,37.74,37.29,37.29,9154.0,33.6855,33.7033,33.3015,33.3015,9154.0
2021-03-04 14:45:00,37.3,37.39,37.03,37.09,21634.0,33.3104,33.3908,33.0693,33.1229,21634.0
2021-03-04 14:50:00,37.07,37.32,37.05,37.06,24002.0,33.105,33.3283,33.0871,33.0961,24002.0
2021-03-04 14:55:00,37.01,37.1,37.0,37.07,11605.0,33.0514,33.1318,33.0425,33.105,11605.0
2021-03-04 15:00:00,37.07,37.4,37.01,37.37,23679.0,33.105,33.3997,33.0514,33.3729,23679.0
2021-03-04 15:05:00,37.35,37.47,37.18,37.47,14396.0,33.355,33.4622,33.2032,33.4622,14396.0
2021-03-04 15:10:00,37.5,37.68,37.45,37.61,26107.0,33.489,33.6497,33.4443,33.5872,26107.0
2021-03-04 15:15:00,37.66,37.77,37.55,37.68,13251.0,33.6319,33.7301,33.5336,33.6497,13251.0
2021-03-04 15:20:00,37.68,37.88,37.64,37.75,23934.0,33.6497,33.8284,33.614,33.7123,23934.0
2021-03-04 15:25:00,37.75,37.79,37.34,37.45,27800.0,33.7123,33.748,33.3461,33.4443,27800.0
2021-03-04 15:30:00,37.48,37.48,37.18,37.26,10500.0,33.4711,33.4711,33.2032,33.2747,10500.0
2021-03-04 15:35:00,37.3,37.55,37.18,37.44,13189.0,33.3104,33.5336,33.2032,33.4354,13189.0
2021-03-04 15:40:00,37.46,37.48,37.2,37.27,22400.0,33.4533,33.4711,33.2211,33.2836,22400.0
2021-03-04 15:45:00,37.27,37.44,37.14,37.32,21261.0,33.2836,33.4354,33.1675,33.3283,21261.0
2021-03-04 15:50:00,37.31,37.47,37.09,37.47,21044.0,33.3193,33.4622,33.1229,33.4622,21044.0
2021-03-04 15:55:00,37.5,37.61,37.22,37.24,38810.0,33.489,33.5872,33.2389,33.2568,38810.0
2021-03-05 09:30:00,36.11,36.38,36.07,36.35,66320.0,32.2477,32.4888,32.212,32.462,66320.0
2021-03-05 09:35:00,36.38,36.81,36.32,36.78,89754.0,32.4888,32.8728,32.4352,32.846,89754.0
2021-03-05 09:40:00,36.8,36.91,36.66,36.73,31382.0,32.8639,32.9621,32.7388,32.8014,31382.0
2021-03-05 09:45:00,36.7,36.93,36.5,36.93,36745.0,32.7746,32.98,32.596,32.98,36745.0
2021-03-05 09:50:00,36.99,37.33,36.89,37.29,44742.0,33.0335,33.3372,32.9442,33.3015,44742.0
2021-03-05 09:55:00,37.27,37.49,37.04,37.04,40271.0,33.2836,33.4801,33.0782,33.0782,40271.0
2021-03-05 10:00:00,37.07,37.2,36.84,36.96,63089.0,33.105,33.2211,32.8996,33.0068,63089.0
2021-03-05 10:05:00,36.94,36.96,36.49,36.72,42953.0,32.9889,33.0068,32.587,32.7924,42953.0
2021-03-05 10:10:00,36.69,37.3,36.59,37.23,36587.0,32.7656,33.3104,32.6763,33.2479,36587.0
2021-03-05 10:15:00,37.12,37.3,36.87,36.99,60250.0,33.1496,33.3104,32.9264,33.0335,60250.0
2021-03-05 10:20:00,37.01,37.38,36.9,37.32,27540.0,33.0514,33.3818,32.9532,33.3283,27540.0
2021-03-05 10:25:00,37.33,37.4,36.92,37.4,30115.0,33.3372,33.3997,32.971,33.3997,30115.0
2021-03-05 10:30:00,37.38,37.6,37.2,37.49,27786.0,33.3818,33.5783,33.2211,33.4801,27786.0
2021-03-05 10:35:00,37.5,37.62,37.15,37.58,37650.0,33.489,33.5962,33.1764,33.5604,37650.0
2021-03-05 10:40:00,37.6,37.67,37.33,37.53,17362.0,33.5783,33.6408,33.3372,33.5158,17362.0
2021-03-05 10:45:00,37.62,37.74,37.36,37.4,13206.0,33.5962,33.7033,33.364,33.3997,13206.0
2021-03-05 10:50:00,37.46,37.5,37.15,37.21,12736.0,33.4533,33.489,33.1764,33.23,12736.0
2021-03-05 10:55:00,37.33,37.65,37.29,37.58,14312.0,33.3372,33.623,33.3015,33.5604,14312.0
2021-03-05 11:00:00,37.61,37.77,37.51,37.59,25235.0,33.5872,33.7301,33.4979,33.5694,25235.0
2021-03-05 11:05:00,37.7,37.9,37.6,37.84,21411.0,33.6676,33.8462,33.5783,33.7926,21411.0
2021-03-05 11:10:00,37.85,38.02,37.64,38.02,21906.0,33.8016,33.9534,33.614,33.9534,21906.0
2021-03-05 11:15:00,37.94,38.18,37.93,37.99,24642.0,33.8819,34.0963,33.873,33.9266,24642.0
2021-03-05 11:20:00,38.05,38.2,37.94,38.19,19241.0,33.9802,34.1141,33.8819,34.1052,19241.0
2021-03-05 11:25:00,38.2,38.42,38.18,38.29,34278.0,34.1141,34.3106,34.0963,34.1945,34278.0
2021-03-05 11:30:00,38.29,38.29,37.92,38.05,20527.0,34.1945,34.1945,33.8641,33.9802,20527.0
2021-03-05 11:35:00,38.13,38.14,37.78,37.84,19913.0,34.0516,34.0605,33.739,33.7926,19913.0
2021-03-05 11:40:00,37.93,38.16,37.72,37.72,9285.0,33.873,34.0784,33.6855,33.6855,9285.0
2021-03-05 11:45:00,37.7,37.91,37.67,37.9,15453.0,33.6676,33.8551,33.6408,33.8462,15453.0
2021-03-05 11:50:00,37.95,38.02,37.84,38.0,11708.0,33.8909,33.9534,33.7926,33.9355,11708.0
2021-03-05 11:55:00,38.01,38.05,37.45,37.45,24607.0,33.9444,33.9802,33.4443,33.4443,24607.0
2021-03-05 12:00:00,37.46,37.56,37.34,37.4,14288.0,33.4533,33.5426,33.3461,33.3997,14288.0
2021-03-05 12:05:00,37.43,37.55,37.39,37.55,9794.0,33.4265,33.5336,33.3908,33.5336,9794.0
2021-03-05 12:10:00,37.54,37.54,37.35,37.48,8785.0,33.5247,33.5247,33.355,33.4711,8785.0
2021-03-05 12:15:00,37.52,37.52,37.24,37.26,14980.0,33.5069,33.5069,33.2568,33.2747,14980.0
2021-03-05 12:20:00,37.26,37.27,36.89,36.9,10373.0,33.2747,33.2836,32.9442,32.9532,10373.0
2021-03-05 12:25:00,36.89,36.96,36.77,36.82,28369.0,32.9442,33.0068,32.8371,32.8817,28369.0
2021-03-05 12:30:00,36.85,36.86,36.75,36.76,6340.0,32.9085,32.9175,32.8192,32.8281,6340.0
2021-03-05 12:35:00,36.82,36.97,36.65,36.65,21604.0,32.8817,33.0157,32.7299,32.7299,21604.0
2021-03-05 12:40:00,36.7,36.72,36.5,36.5,5819.0,32.7746,32.7924,32.596,32.596,5819.0
2021-03-05 12:45:00,36.5,36.5,36.39,36.47,4880.0,32.596,32.596,32.4977,32.5692,4880.0
2021-03-05 12:50:00,36.49,36.65,36.42,36.6,25096.0,32.587,32.7299,32.5245,32.6853,25096.0
2021-03-05 12:55:00,36.61,36.64,36.42,36.5,17050.0,32.6942,32.721,32.5245,32.596,17050.0
2021-03-05 13:00:00,36.51,36.85,36.35,36.8,16831.0,32.6049,32.9085,32.462,32.8639,16831.0
2021-03-05 13:05:00,36.79,36.82,36.45,36.47,6575.0,32.8549,32.8817,32.5513,32.5692,6575.0
2021-03-05 13:10:00,36.47,36.65,36.44,36.45,16673.0,32.5692,32.7299,32.5424,32.5513,16673.0
2021-03-05 13:15:00,36.45,36.48,36.07,36.07,19933.0,32.5513,32.5781,32.212,32.212,19933.0
2021-03-05 13:20:00,36.1,36.18,35.99,36.0,8960.0,32.2387,32.3102,32.1405,32.1494,8960.0
2021-03-05 13:25:00,36.04,36.14,35.94,36.03,14232.0,32.1852,32.2745,32.0959,32.1762,14232.0
2021-03-05 13:30:00,35.97,36.13,35.95,36.0,13296.0,32.1226,32.2655,32.1048,32.1494,13296.0
2021-03-05 13:35:00,35.94,35.94,35.85,35.89,6680.0,32.0959,32.0959,32.0155,32.0512,6680.0
2021-03-05 13:40:00,35.84,35.93,35.69,35.91,31076.0,32.0066,32.0869,31.8726,32.0691,31076.0
2021-03-05 13:45:00,35.91,35.91,35.77,35.83,15943.0,32.0691,32.0691,31.944,31.9976,15943.0
2021-03-05 13:50:00,35.8,36.06,35.68,36.06,11250.0,31.9708,32.203,31.8637,32.203,11250.0
2021-03-05 13:55:00,36.02,36.06,35.88,35.88,4613.0,32.1673,32.203,32.0423,32.0423,4613.0
2021-03-05 14:00:00,35.82,36.08,35.73,36.02,18958.0,31.9887,32.2209,31.9083,32.1673,18958.0
2021-03-05 14:05:00,36.05,36.18,36.0,36.16,11558.0,32.1941,32.3102,32.1494,32.2923,11558.0
2021-03-05 14:10:00,36.15,36.21,36.06,36.06,10855.0,32.2834,32.337,32.203,32.203,10855.0
2021-03-05 14:15:00,35.99,36.25,35.93,36.19,15910.0,32.1405,32.3727,32.0869,32.3191,15910.0
2021-03-05 14:20:00,36.17,36.19,35.95,35.95,11299.0,32.3013,32.3191,32.1048,32.1048,11299.0
2021-03-05 14:25:00,35.93,35.93,35.68,35.71,14142.0,32.0869,32.0869,31.8637,31.8905,14142.0
2021-03-05 14:30:00,35.7,35.72,35.49,35.49,12842.0,31.8815,31.8994,31.694,31.694,12842.0
2021-03-05 14:35:00,35.46,35.55,35.45,35.53,9164.0,31.6672,31.7476,31.6583,31.7297,9164.0
2021-03-05 14:40:00,35.5,35.69,35.5,35.63,12938.0,31.7029,31.8726,31.7029,31.819,12938.0
2021-03-05 14:45:00,35.63,35.7,35.48,35.49,9730.0,31.819,31.8815,31.6851,31.694,9730.0
2021-03-05 14:50:00,35.5,35.57,35.4,35.41,4151.0,31.7029,31.7654,31.6136,31.6225,4151.0
2021-03-05 14:55:00,35.4,35.4,35.26,35.31,16413.0,31.6136,31.6136,31.4886,31.5332,16413.0
2021-03-05 15:00:00,35.3,35.31,35.2,35.22,35811.0,31.5243,31.5332,31.435,31.4529,35811.0
2021-03-05 15:05:00,35.24,35.38,35.2,35.36,9965.0,31.4707,31.5958,31.435,31.5779,9965.0
2021-03-05 15:10:00,35.34,35.47,35.33,35.34,20414.0,31.56,31.6761,31.5511,31.56,20414.0
2021-03-05 15:15:00,35.26,35.44,35.14,35.32,8309.0,31.4886,31.6493,31.3814,31.5422,8309.0
2021-03-05 15:20:00,35.29,35.33,35.23,35.25,5750.0,31.5154,31.5511,31.4618,31.4797,5750.0
2021-03-05 15:25:00,35.27,35.35,35.15,35.24,10412.0,31.4975,31.569,31.3904,31.4707,10412.0
2021-03-05 15:30:00,35.27,35.32,35.17,35.21,14349.0,31.4975,31.5422,31.4082,31.4439,14349.0
2021-03-05 15:35:00,35.16,35.18,34.94,34.94,11219.0,31.3993,31.4171,31.2028,31.2028,11219.0
2021-03-05 15:40:00,34.96,35.15,34.95,35.04,3200.0,31.2207,31.3904,31.2117,31.2921,3200.0
2021-03-05 15:45:00,35.17,35.23,34.95,34.99,12401.0,31.4082,31.4618,31.2117,31.2475,12401.0
2021-03-05 15:50:00,34.97,35.03,34.82,34.98,28362.0,31.2296,31.2832,31.0957,31.2385,28362.0
2021-03-05 15:55:00,34.95,35.19,34.94,35.15,43134.0,31.2117,31.4261,31.2028,31.3904,43134.0
2021-03-08 09:30:00,34.85,35.26,34.83,35.25,84059.0,31.1224,31.4886,31.1046,31.4797,84059.0
2021-03-08 09:35:00,35.21,35.35,34.95,34.95,20925.0,31.4439,31.569,31.2117,31.2117,20925.0
2021-03-08 09:40:00,34.94,34.97,34.53,34.54,25306.0,31.2028,31.2296,30.8367,30.8456,25306.0
2021-03-08 09:45:00,34.54,34.84,34.5,34.84,43592.0,30.8456,31.1135,30.8099,31.1135,43592.0
2021-03-08 09:50:00,34.85,34.94,34.7,34.73,11613.0,31.1224,31.2028,30.9885,31.0153,11613.0
2021-03-08 09:55:00,34.72,35.18,34.6,35.05,26897.0,31.0063,31.4171,30.8992,31.301,26897.0
2021-03-08 10:00:00,35.0,35.22,34.92,35.06,15840.0,31.2564,31.4529,31.185,31.31,15840.0
2021-03-08 10:05:00,35.07,35.07,34.63,34.63,17829.0,31.3189,31.3189,30.926,30.926,17829.0
2021-03-08 10:10:00,34.59,34.81,34.56,34.62,9099.0,30.8903,31.0867,30.8635,30.917,9099.0
2021-03-08 10:15:00,34.56,34.66,34.43,34.44,27251.0,30.8635,30.9528,30.7474,30.7563,27251.0
2021-03-08 10:20:00,34.43,34.62,34.34,34.58,9036.0,30.7474,30.917,30.667,30.8813,9036.0
2021-03-08 10:25:00,34.54,34.54,34.25,34.29,15009.0,30.8456,30.8456,30.5866,30.6223,15009.0
2021-03-08 10:30:00,34.23,34.24,34.12,34.13,21669.0,30.5688,30.5777,30.4705,30.4795,21669.0
2021-03-08 10:35:00,34.13,34.42,34.13,34.38,25054.0,30.4795,30.7384,30.4795,30.7027,25054.0
2021-03-08 10:40:00,34.34,34.35,34.17,34.27,7690.0,30.667,30.6759,30.5152,30.6045,7690.0
2021-03-08 10:45:00,34.19,34.4,34.17,34.37,7449.0,30.533,30.7206,30.5152,30.6938,7449.0
2021-03-08 10:50:00,34.38,34.45,34.32,34.44,14046.0,30.7027,30.7652,30.6491,30.7563,14046.0
2021-03-08 10:55:00,34.41,34.42,34.18,34.32,12009.0,30.7295,30.7384,30.5241,30.6491,12009.0
2021-03-08 11:00:00,34.33,34.33,34.13,34.31,13575.0,30.6581,30.6581,30.4795,30.6402,13575.0
2021-03-08 11:05:00,34.36,34.36,34.2,34.32,9112.0,30.6849,30.6849,30.542,30.6491,9112.0
2021-03-08 11:10:00,34.32,34.49,34.32,34.42,14016.0,30.6491,30.8009,30.6491,30.7384,14016.0
2021-03-08 11:15:00,34.43,34.5,34.32,34.32,8390.0,30.7474,30.8099,30.6491,30.6491,8390.0
2021-03-08 11:20:00,34.26,34.26,34.13,34.14,7832.0,30.5955,30.5955,30.4795,30.4884,7832.0
2021-03-08 11:25:00,34.16,34.23,34.13,34.15,12239.0,30.5062,30.5688,30.4795,30.4973,12239.0
2021-03-08 11:30:00,34.15,34.43,34.15,34.31,24125.0,30.4973,30.7474,30.4973,30.6402,24125.0
2021-03-08 11:35:00,34.33,34.45,34.33,34.43,10654.0,30.6581,30.7652,30.6581,30.7474,10654.0
2021-03-08 11:40:00,34.43,34.55,34.36,34.55,11869.0,30.7474,30.8545,30.6849,30.8545,11869.0
2021-03-08 11:45:00,34.57,34.59,34.52,34.52,6921.0,30.8724,30.8903,30.8277,30.8277,6921.0
2021-03-08 11:50:00,34.56,34.67,34.53,34.59,12698.0,30.8635,30.9617,30.8367,30.8903,12698.0
2021-03-08 11:55:00,34.54,34.69,34.5,34.69,8900.0,30.8456,30.9796,30.8099,30.9796,8900.0
2021-03-08 12:00:00,34.69,34.71,34.61,34.67,5597.0,30.9796,30.9974,30.9081,30.9617,5597.0
2021-03-08 12:05:00,34.72,34.72,34.53,34.55,3894.0,31.0063,31.0063,30.8367,30.8545,3894.0
2021-03-08 12:10:00,34.51,34.6,34.48,34.6,2044.0,30.8188,30.8992,30.792,30.8992,2044.0
2021-03-08 12:15:00,34.59,34.7,34.43,34.59,4153.0,30.8903,30.9885,30.7474,30.8903,4153.0
2021-03-08 12:20:00,34.53,34.56,34.33,34.33,11168.0,30.8367,30.8635,30.6581,30.6581,11168.0
2021-03-08 12:25:00,34.26,34.32,34.23,34.23,2950.0,30.5955,30.6491,30.5688,30.5688,2950.0
2021-03-08 12:30:00,34.24,34.26,34.12,34.12,6148.0,30.5777,30.5955,30.4705,30.4705,6148.0
2021-03-08 12:35:00,34.12,34.22,34.1,34.22,3650.0,30.4705,30.5598,30.4527,30.5598,3650.0
2021-03-08 12:40:00,34.23,34.23,34.12,34.18,4132.0,30.5688,30.5688,30.4705,30.5241,4132.0
2021-03-08 12:45:00,34.2,34.2,34.07,34.08,7764.0,30.542,30.542,30.4259,30.4348,7764.0
2021-03-08 12:50:00,34.06,34.17,34.06,34.15,3900.0,30.4169,30.5152,30.4169,30.4973,3900.0
2021-03-08 12:55:00,34.17,34.28,34.17,34.28,5200.0,30.5152,30.6134,30.5152,30.6134,5200.0
2021-03-08 13:00:00,34.19,34.27,34.19,34.22,9451.0,30.533,30.6045,30.533,30.5598,9451.0
2021-03-08 13:05:00,34.18,34.22,34.12,34.15,10572.0,30.5241,30.5598,30.4705,30.4973,10572.0
2021-03-08 13:10:00,34.14,34.28,34.08,34.12,6002.0,30.4884,30.6134,30.4348,30.4705,6002.0
2021-03-08 13:15:00,34.06,34.09,34.05,34.09,4163.0,30.4169,30.4437,30.408,30.4437,4163.0
2021-03-08 13:20:00,34.07,34.13,34.07,34.11,2901.0,30.4259,30.4795,30.4259,30.4616,2901.0
2021-03-08 13:25:00,34.14,34.18,34.1,34.13,5299.0,30.4884,30.5241,30.4527,30.4795,5299.0
2021-03-08 13:30:00,34.14,34.28,34.13,34.23,2750.0,30.4884,30.6134,30.4795,30.5688,2750.0
2021-03-08 13:35:00,34.3,34.31,34.21,34.29,3694.0,30.6313,30.6402,30.5509,30.6223,3694.0
2021-03-08 13:40:00,34.33,34.45,34.31,34.45,7597.0,30.6581,30.7652,30.6402,30.7652,7597.0
2021-03-08 13:45:00,34.45,34.66,34.44,34.64,12825.0,30.7652,30.9528,30.7563,30.9349,12825.0
2021-03-08 13:50:00,34.63,34.9,34.63,34.78,36585.0,30.926,31.1671,30.926,31.0599,36585.0
2021-03-08 13:55:00,34.79,34.97,34.79,34.95,18646.0,31.0689,31.2296,31.0689,31.2117,18646.0
2021-03-08 14:00:00,34.95,34.95,34.83,34.83,21040.0,31.2117,31.2117,31.1046,31.1046,21040.0
2021-03-08 14:05:00,34.84,34.88,34.65,34.65,5747.0,31.1135,31.1492,30.9438,30.9438,5747.0
2021-03-08 14:10:00,34.72,34.72,34.63,34.66,7600.0,31.0063,31.0063,30.926,30.9528,7600.0
2021-03-08 14:15:00,34.62,34.75,34.55,34.72,9212.0,30.917,31.0331,30.8545,31.0063,9212.0
2021-03-08 14:20:00,34.7,34.78,34.67,34.67,9750.0,30.9885,31.0599,30.9617,30.9617,9750.0
2021-03-08 14:25:00,34.63,34.63,34.52,34.56,25680.0,30.926,30.926,30.8277,30.8635,25680.0
2021-03-08 14:30:00,34.51,34.58,34.48,34.58,2850.0,30.8188,30.8813,30.792,30.8813,2850.0
2021-03-08 14:35:00,34.55,34.65,34.55,34.65,8836.0,30.8545,30.9438,30.8545,30.9438,8836.0
2021-03-08 14:40:00,34.64,34.94,34.64,34.94,10386.0,30.9349,31.2028,30.9349,31.2028,10386.0
2021-03-08 14:45:00,34.9,35.05,34.9,35.03,17968.0,31.1671,31.301,31.1671,31.2832,17968.0
2021-03-08 14:50:00,35.02,35.06,34.9,34.9,19204.0,31.2743,31.31,31.1671,31.1671,19204.0
2021-03-08 14:55:00,34.89,34.89,34.83,34.89,1368.0,31.1582,31.1582,31.1046,31.1582,1368.0
2021-03-08 15:00:00,34.86,35.2,34.86,35.17,35662.0,31.1314,31.435,31.1314,31.4082,35662.0
2021-03-08 15:05:00,35.18,35.24,35.13,35.24,17396.0,31.4171,31.4707,31.3725,31.4707,17396.0
2021-03-08 15:10:00,35.2,35.26,35.12,35.12,13043.0,31.435,31.4886,31.3636,31.3636,13043.0
2021-03-08 15:15:00,35.11,35.38,35.09,35.36,14607.0,31.3546,31.5958,31.3368,31.5779,14607.0
2021-03-08 15:20:00,35.35,35.38,35.2,35.25,5455.0,31.569,31.5958,31.435,31.4797,5455.0
2021-03-08 15:25:00,35.17,35.27,35.15,35.27,6935.0,31.4082,31.4975,31.3904,31.4975,6935.0
2021-03-08 15:30:00,35.29,35.29,35.0,35.02,16318.0,31.5154,31.5154,31.2564,31.2743,16318.0
2021-03-08 15:35:00,35.06,35.06,34.99,35.0,6399.0,31.31,31.31,31.2475,31.2564,6399.0
2021-03-08 15:40:00,35.0,35.11,35.0,35.05,7314.0,31.2564,31.3546,31.2564,31.301,7314.0
2021-03-08 15:45:00,34.99,35.34,34.99,35.27,12381.0,31.2475,31.56,31.2475,31.4975,12381.0
2021-03-08 15:50:00,35.22,35.37,35.19,35.35,16201.0,31.4529,31.5868,31.4261,31.569,16201.0
2021-03-08 15:55:00,35.4,35.75,35.4,35.68,43376.0,31.6136,31.9262,31.6136,31.8637,43376.0
2021-03-09 09:30:00,34.49,34.59,34.36,34.5,39769.0,30.8009,30.8903,30.6849,30.8099,39769.0
2021-03-09 09:35:00,34.4,34.55,34.4,34.51,15602.0,30.7206,30.8545,30.7206,30.8188,15602.0
2021-03-09 09:40:00,34.5,34.63,34.41,34.41,13292.0,30.8099,30.926,30.7295,30.7295,13292.0
2021-03-09 09:45:00,34.47,34.47,34.22,34.29,16818.0,30.7831,30.7831,30.5598,30.6223,16818.0
2021-03-09 09:50:00,34.25,34.26,34.15,34.15,19943.0,30.5866,30.5955,30.4973,30.4973,19943.0
2021-03-09 09:55:00,34.13,34.19,34.04,34.1,17070.0,30.4795,30.533,30.3991,30.4527,17070.0
2021-03-09 10:00:00,34.11,34.16,33.9,33.99,51570.0,30.4616,30.5062,30.2741,30.3544,51570.0
2021-03-09 10:05:00,33.97,33.97,33.79,33.94,25073.0,30.3366,30.3366,30.1758,30.3098,25073.0
2021-03-09 10:10:00,33.94,34.07,33.93,34.07,16673.0,30.3098,30.4259,30.3008,30.4259,16673.0
2021-03-09 10:15:00,34.06,34.06,33.8,33.86,15440.0,30.4169,30.4169,30.1847,30.2383,15440.0
2021-03-09 10:20:00,33.84,33.95,33.78,33.9,8945.0,30.2205,30.3187,30.1669,30.2741,8945.0
2021-03-09 10:25:00,33.83,33.86,33.75,33.76,15022.0,30.2115,30.2383,30.1401,30.149,15022.0
2021-03-09 10:30:00,33.76,33.88,33.76,33.82,8438.0,30.149,30.2562,30.149,30.2026,8438.0
2021-03-09 10:35:00,33.81,33.81,33.74,33.76,16252.0,30.1937,30.1937,30.1312,30.149,16252.0
2021-03-09 10:40:00,33.76,33.77,33.72,33.76,1964.0,30.149,30.158,30.1133,30.149,1964.0
2021-03-09 10:45:00,33.76,33.85,33.74,33.85,4000.0,30.149,30.2294,30.1312,30.2294,4000.0
2021-03-09 10:50:00,33.85,33.87,33.79,33.87,4807.0,30.2294,30.2473,30.1758,30.2473,4807.0
2021-03-09 10:55:00,33.85,33.86,33.79,33.79,3327.0,30.2294,30.2383,30.1758,30.1758,3327.0
2021-03-09 11:00:00,33.76,33.87,33.64,33.64,7728.0,30.149,30.2473,30.0419,30.0419,7728.0
2021-03-09 11:05:00,33.64,33.7,33.63,33.7,2496.0,30.0419,30.0954,30.0329,30.0954,2496.0
2021-03-09 11:10:00,33.72,33.72,33.67,33.67,5440.0,30.1133,30.1133,30.0687,30.0687,5440.0
2021-03-09 11:15:00,33.67,33.73,33.67,33.69,7444.0,30.0687,30.1222,30.0687,30.0865,7444.0
2021-03-09 11:20:00,33.66,33.75,33.66,33.73,5400.0,30.0597,30.1401,30.0597,30.1222,5400.0
2021-03-09 11:25:00,33.68,33.72,33.66,33.7,2533.0,30.0776,30.1133,30.0597,30.0954,2533.0
2021-03-09 11:30:00,33.69,33.79,33.65,33.76,7308.0,30.0865,30.1758,30.0508,30.149,7308.0
2021-03-09 11:35:00,33.72,33.73,33.71,33.71,750.0,30.1133,30.1222,30.1044,30.1044,750.0
2021-03-09 11:40:00,33.73,33.75,33.67,33.68,3600.0,30.1222,30.1401,30.0687,30.0776,3600.0
2021-03-09 11:45:00,33.75,33.79,33.75,33.76,5928.0,30.1401,30.1758,30.1401,30.149,5928.0
2021-03-09 11:50:00,33.75,33.76,33.71,33.74,18787.0,30.1401,30.149,30.1044,30.1312,18787.0
2021-03-09 11:55:00,33.71,33.71,33.65,33.68,10392.0,30.1044,30.1044,30.0508,30.0776,10392.0
2021-03-09 12:00:00,33.64,33.65,33.63,33.64,2704.0,30.0419,30.0508,30.0329,30.0419,2704.0
2021-03-09 12:05:00,33.65,33.65,33.54,33.55,8742.0,30.0508,30.0508,29.9526,29.9615,8742.0
2021-03-09 12:10:00,33.55,33.55,33.49,33.49,17725.0,29.9615,29.9615,29.9079,29.9079,17725.0
2021-03-09 12:15:00,33.5,33.5,33.47,33.5,4731.0,29.9168,29.9168,29.89,29.9168,4731.0
2021-03-09 12:20:00,33.53,33.53,33.45,33.45,3200.0,29.9436,29.9436,29.8722,29.8722,3200.0
2021-03-09 12:25:00,33.47,33.47,33.47,33.47,2459.0,29.89,29.89,29.89,29.89,2459.0
2021-03-09 12:30:00,33.44,33.45,33.43,33.43,3956.0,29.8633,29.8722,29.8543,29.8543,3956.0
2021-03-09 12:35:00,33.43,33.46,33.42,33.42,2400.0,29.8543,29.8811,29.8454,29.8454,2400.0
2021-03-09 12:40:00,33.43,33.48,33.43,33.48,3800.0,29.8543,29.899,29.8543,29.899,3800.0
2021-03-09 12:45:00,33.48,33.56,33.48,33.56,3425.0,29.899,29.9704,29.899,29.9704,3425.0
2021-03-09 12:50:00,33.58,33.62,33.57,33.61,8020.0,29.9883,30.024,29.9794,30.0151,8020.0
2021-03-09 12:55:00,33.6,33.67,33.59,33.63,6450.0,30.0061,30.0687,29.9972,30.0329,6450.0
2021-03-09 13:00:00,33.55,33.55,33.4,33.4,7351.0,29.9615,29.9615,29.8275,29.8275,7351.0
2021-03-09 13:05:00,33.45,33.45,33.4,33.41,5299.0,29.8722,29.8722,29.8275,29.8365,5299.0
2021-03-09 13:10:00,33.42,33.46,33.4,33.42,1500.0,29.8454,29.8811,29.8275,29.8454,1500.0
2021-03-09 13:15:00,33.42,33.53,33.42,33.51,3325.0,29.8454,29.9436,29.8454,29.9258,3325.0
2021-03-09 13:20:00,33.51,33.53,33.48,33.5,4250.0,29.9258,29.9436,29.899,29.9168,4250.0
2021-03-09 13:25:00,33.55,33.55,33.52,33.54,2300.0,29.9615,29.9615,29.9347,29.9526,2300.0
2021-03-09 13:30:00,33.5,33.52,33.44,33.47,9790.0,29.9168,29.9347,29.8633,29.89,9790.0
2021-03-09 13:35:00,33.46,33.47,33.44,33.44,800.0,29.8811,29.89,29.8633,29.8633,800.0
2021-03-09 13:40:00,33.43,33.44,33.38,33.38,7167.0,29.8543,29.8633,29.8097,29.8097,7167.0
2021-03-09 13:45:00,33.4,33.42,33.4,33.4,4500.0,29.8275,29.8454,29.8275,29.8275,4500.0
2021-03-09 13:50:00,33.41,33.45,33.39,33.41,3781.0,29.8365,29.8722,29.8186,29.8365,3781.0
2021-03-09 13:55:00,33.39,33.39,33.38,33.39,3170.0,29.8186,29.8186,29.8097,29.8186,3170.0
2021-03-09 14:00:00,33.38,33.41,33.38,33.38,3172.0,29.8097,29.8365,29.8097,29.8097,3172.0
2021-03-09 14:05:00,33.39,33.47,33.38,33.46,16875.0,29.8186,29.89,29.8097,29.8811,16875.0
2021-03-09 14:10:00,33.46,33.48,33.43,33.43,3069.0,29.8811,29.899,29.8543,29.8543,3069.0
2021-03-09 14:15:00,33.49,33.57,33.49,33.57,11050.0,29.9079,29.9794,29.9079,29.9794,11050.0
2021-03-09 14:20:00,33.57,33.59,33.54,33.59,16800.0,29.9794,29.9972,29.9526,29.9972,16800.0
2021-03-09 14:25:00,33.61,33.64,33.6,33.63,6757.0,30.0151,30.0419,30.0061,30.0329,6757.0
2021-03-09 14:30:00,33.61,33.62,33.52,33.54,3944.0,30.0151,30.024,29.9347,29.9526,3944.0
2021-03-09 14:35:00,33.53,33.53,33.47,33.48,4690.0,29.9436,29.9436,29.89,29.899,4690.0
2021-03-09 14:40:00,33.46,33.46,33.41,33.45,5105.0,29.8811,29.8811,29.8365,29.8722,5105.0
2021-03-09 14:45:00,33.46,33.56,33.46,33.55,3201.0,29.8811,29.9704,29.8811,29.9615,3201.0
2021-03-09 14:50:00,33.51,33.58,33.5,33.57,3982.0,29.9258,29.9883,29.9168,29.9794,3982.0
2021-03-09 14:55:00,33.58,33.6,33.55,33.6,4203.0,29.9883,30.0061,29.9615,30.0061,4203.0
2021-03-09 15:00:00,33.61,33.63,33.58,33.58,4729.0,30.0151,30.0329,29.9883,29.9883,4729.0
2021-03-09 15:05:00,33.59,33.59,33.5,33.53,5000.0,29.9972,29.9972,29.9168,29.9436,5000.0
2021-03-09 15:10:00,33.53,33.53,33.45,33.52,8335.0,29.9436,29.9436,29.8722,29.9347,8335.0
2021-03-09 15:15:00,33.53,33.56,33.52,33.53,25740.0,29.9436,29.9704,29.9347,29.9436,25740.0
2021-03-09 15:20:00,33.53,33.61,33.53,33.58,10402.0,29.9436,30.0151,29.9436,29.9883,10402.0
2021-03-09 15:25:00,33.56,33.62,33.56,33.62,4696.0,29.9704,30.024,29.9704,30.024,4696.0
2021-03-09 15:30:00,33.63,33.66,33.61,33.63,32314.0,30.0329,30.0597,30.0151,30.0329,32314.0
2021-03-09 15:35:00,33.68,33.82,33.68,33.7,12381.0,30.0776,30.2026,30.0776,30.0954,12381.0
2021-03-09 15:40:00,33.68,33.92,33.68,33.91,18685.0,30.0776,30.2919,30.0776,30.283,18685.0
2021-03-09 15:45:00,33.91,33.96,33.85,33.93,9328.0,30.283,30.3276,30.2294,30.3008,9328.0
2021-03-09 15:50:00,33.95,34.15,33.85,33.85,37862.0,30.3187,30.4973,30.2294,30.2294,37862.0
2021-03-09 15:55:00,33.85,34.22,33.85,34.16,30359.0,30.2294,30.5598,30.2294,30.5062,30359.0
2021-03-10 09:30:00,33.46,33.55,33.34,33.5,126101.0,29.8811,29.9615,29.774,29.9168,126101.0
2021-03-10 09:35:00,33.52,33.56,33.42,33.54,7113.0,29.9347,29.9704,29.8454,29.9526,7113.0
2021-03-10 09:40:00,33.55,33.55,33.36,33.39,14608.0,29.9615,29.9615,29.7918,29.8186,14608.0
2021-03-10 09:45:00,33.36,33.45,33.28,33.34,18532.0,29.7918,29.8722,29.7204,29.774,18532.0
2021-03-10 09:50:00,33.36,33.36,33.22,33.25,28130.0,29.7918,29.7918,29.6668,29.6936,28130.0
2021-03-10 09:55:00,33.23,33.31,33.15,33.31,24387.0,29.6757,29.7472,29.6043,29.7472,24387.0
2021-03-10 10:00:00,33.25,33.34,33.2,33.25,15820.0,29.6936,29.774,29.6489,29.6936,15820.0
2021-03-10 10:05:00,33.24,33.3,33.19,33.29,15663.0,29.6846,29.7382,29.64,29.7293,15663.0
2021-03-10 10:10:00,33.31,33.51,33.24,33.5,23238.0,29.7472,29.9258,29.6846,29.9168,23238.0
2021-03-10 10:15:00,33.49,33.49,33.38,33.39,9400.0,29.9079,29.9079,29.8097,29.8186,9400.0
2021-03-10 10:20:00,33.39,33.57,33.39,33.55,19663.0,29.8186,29.9794,29.8186,29.9615,19663.0
2021-03-10 10:25:00,33.56,33.8,33.56,33.8,24014.0,29.9704,30.1847,29.9704,30.1847,24014.0
2021-03-10 10:30:00,33.8,33.8,33.61,33.61,11599.0,30.1847,30.1847,30.0151,30.0151,11599.0
2021-03-10 10:35:00,33.61,33.84,33.61,33.84,10086.0,30.0151,30.2205,30.0151,30.2205,10086.0
2021-03-10 10:40:00,33.83,33.86,33.65,33.65,9974.0,30.2115,30.2383,30.0508,30.0508,9974.0
2021-03-10 10:45:00,33.63,33.63,33.48,33.48,21964.0,30.0329,30.0329,29.899,29.899,21964.0
2021-03-10 10:50:00,33.57,33.78,33.56,33.64,20417.0,29.9794,30.1669,29.9704,30.0419,20417.0
2021-03-10 10:55:00,33.63,33.68,33.54,33.55,8658.0,30.0329,30.0776,29.9526,29.9615,8658.0
2021-03-10 11:00:00,33.58,33.58,33.41,33.45,6184.0,29.9883,29.9883,29.8365,29.8722,6184.0
2021-03-10 11:05:00,33.41,33.56,33.41,33.56,20444.0,29.8365,29.9704,29.8365,29.9704,20444.0
2021-03-10 11:10:00,33.57,33.57,33.4,33.43,2888.0,29.9794,29.9794,29.8275,29.8543,2888.0
2021-03-10 11:15:00,33.41,33.53,33.41,33.52,4443.0,29.8365,29.9436,29.8365,29.9347,4443.0
2021-03-10 11:20:00,33.48,33.61,33.46,33.58,11572.0,29.899,30.0151,29.8811,29.9883,11572.0
2021-03-10 11:25:00,33.52,33.52,33.39,33.4,7903.0,29.9347,29.9347,29.8186,29.8275,7903.0
2021-03-10 11:30:00,33.42,33.46,33.35,33.44,9120.0,29.8454,29.8811,29.7829,29.8633,9120.0
2021-03-10 11:35:00,33.44,33.48,33.42,33.47,4750.0,29.8633,29.899,29.8454,29.89,4750.0
2021-03-10 11:40:00,33.48,33.63,33.46,33.59,5767.0,29.899,30.0329,29.8811,29.9972,5767.0
2021-03-10 11:45:00,33.55,33.56,33.45,33.45,5234.0,29.9615,29.9704,29.8722,29.8722,5234.0
2021-03-10 11:50:00,33.43,33.43,33.3,33.3,12806.0,29.8543,29.8543,29.7382,29.7382,12806.0
2021-03-10 11:55:00,33.3,33.37,33.25,33.35,22340.0,29.7382,29.8007,29.6936,29.7829,22340.0
2021-03-10 12:00:00,33.36,33.41,33.35,33.4,2697.0,29.7918,29.8365,29.7829,29.8275,2697.0
2021-03-10 12:05:00,33.38,33.43,33.37,33.4,4125.0,29.8097,29.8543,29.8007,29.8275,4125.0
2021-03-10 12:10:00,33.41,33.41,33.35,33.35,1389.0,29.8365,29.8365,29.7829,29.7829,1389.0
2021-03-10 12:15:00,33.35,33.41,33.32,33.4,1791.0,29.7829,29.8365,29.7561,29.8275,1791.0
2021-03-10 12:20:00,33.44,33.45,33.41,33.41,3200.0,29.8633,29.8722,29.8365,29.8365,3200.0
2021-03-10 12:25:00,33.44,33.54,33.44,33.51,10155.0,29.8633,29.9526,29.8633,29.9258,10155.0
2021-03-10 12:30:00,33.48,33.56,33.46,33.49,12521.0,29.899,29.9704,29.8811,29.9079,12521.0
2021-03-10 12:35:00,33.48,33.64,33.48,33.62,13240.0,29.899,30.0419,29.899,30.024,13240.0
2021-03-10 12:40:00,33.62,33.63,33.5,33.5,11719.0,30.024,30.0329,29.9168,29.9168,11719.0
2021-03-10 12:45:00,33.43,33.43,33.32,33.36,8029.0,29.8543,29.8543,29.7561,29.7918,8029.0
2021-03-10 12:50:00,33.36,33.4,33.31,33.33,10547.0,29.7918,29.8275,29.7472,29.765,10547.0
2021-03-10 12:55:00,33.37,33.4,33.32,33.33,5708.0,29.8007,29.8275,29.7561,29.765,5708.0
2021-03-10 13:00:00,33.32,33.67,33.32,33.4,47911.0,29.7561,30.0687,29.7561,29.8275,47911.0
2021-03-10 13:05:00,33.4,33.52,33.25,33.25,13760.0,29.8275,29.9347,29.6936,29.6936,13760.0
2021-03-10 13:10:00,33.23,33.29,33.21,33.27,11700.0,29.6757,29.7293,29.6579,29.7114,11700.0
2021-03-10 13:15:00,33.25,33.46,33.25,33.38,18113.0,29.6936,29.8811,29.6936,29.8097,18113.0
2021-03-10 13:20:00,33.38,33.38,33.33,33.37,3500.0,29.8097,29.8097,29.765,29.8007,3500.0
2021-03-10 13:25:00,33.34,33.4,33.31,33.31,7200.0,29.774,29.8275,29.7472,29.7472,7200.0
2021-03-10 13:30:00,33.29,33.45,33.24,33.4,6054.0,29.7293,29.8722,29.6846,29.8275,6054.0
2021-03-10 13:35:00,33.42,33.54,33.37,33.49,8175.0,29.8454,29.9526,29.8007,29.9079,8175.0
2021-03-10 13:40:00,33.47,33.48,33.41,33.47,5650.0,29.89,29.899,29.8365,29.89,5650.0
2021-03-10 13:45:00,33.47,33.58,33.47,33.49,7073.0,29.89,29.9883,29.89,29.9079,7073.0
2021-03-10 13:50:00,33.48,33.52,33.42,33.43,4538.0,29.899,29.9347,29.8454,29.8543,4538.0
2021-03-10 13:55:00,33.41,33.42,33.39,33.42,3120.0,29.8365,29.8454,29.8186,29.8454,3120.0
2021-03-10 14:00:00,33.5,33.51,33.38,33.43,2283.0,29.9168,29.9258,29.8097,29.8543,2283.0
2021-03-10 14:05:00,33.35,33.36,33.33,33.36,3694.0,29.7829,29.7918,29.765,29.7918,3694.0
2021-03-10 14:10:00,33.41,33.41,33.25,33.25,9604.0,29.8365,29.8365,29.6936,29.6936,9604.0
2021-03-10 14:15:00,33.26,33.26,33.22,33.22,8548.0,29.7025,29.7025,29.6668,29.6668,8548.0
2021-03-10 14:20:00,33.22,33.36,33.22,33.36,12450.0,29.6668,29.7918,29.6668,29.7918,12450.0
2021-03-10 14:25:00,33.33,33.33,33.25,33.3,9319.0,29.765,29.765,29.6936,29.7382,9319.0
2021-03-10 14:30:00,33.28,33.33,33.24,33.26,6550.0,29.7204,29.765,29.6846,29.7025,6550.0
2021-03-10 14:35:00,33.26,33.26,33.23,33.23,3850.0,29.7025,29.7025,29.6757,29.6757,3850.0
2021-03-10 14:40:00,33.23,33.27,33.23,33.27,1300.0,29.6757,29.7114,29.6757,29.7114,1300.0
2021-03-10 14:45:00,33.28,33.29,33.03,33.05,37858.0,29.7204,29.7293,29.4971,29.515,37858.0
2021-03-10 14:50:00,33.04,33.15,33.04,33.15,3250.0,29.506,29.6043,29.506,29.6043,3250.0
2021-03-10 14:55:00,33.16,33.2,33.16,33.17,9286.0,29.6132,29.6489,29.6132,29.6221,9286.0
2021-03-10 15:00:00,33.15,33.33,33.1,33.31,12010.0,29.6043,29.765,29.5596,29.7472,12010.0
2021-03-10 15:05:00,33.29,33.33,33.27,33.31,5600.0,29.7293,29.765,29.7114,29.7472,5600.0
2021-03-10 15:10:00,33.25,33.35,33.25,33.35,4379.0,29.6936,29.7829,29.6936,29.7829,4379.0
2021-03-10 15:15:00,33.32,33.33,33.26,33.29,2220.0,29.7561,29.765,29.7025,29.7293,2220.0
2021-03-10 15:20:00,33.27,33.3,33.24,33.3,13318.0,29.7114,29.7382,29.6846,29.7382,13318.0
2021-03-10 15:25:00,33.33,33.37,33.3,33.36,2883.0,29.765,29.8007,29.7382,29.7918,2883.0
2021-03-10 15:30:00,33.36,33.5,33.36,33.49,15141.0,29.7918,29.9168,29.7918,29.9079,15141.0
2021-03-10 15:35:00,33.49,33.49,33.4,33.41,3050.0,29.9079,29.9079,29.8275,29.8365,3050.0
2021-03-10 15:40:00,33.43,33.46,33.34,33.34,2957.0,29.8543,29.8811,29.774,29.774,2957.0
2021-03-10 15:45:00,33.41,33.42,33.29,33.3,10005.0,29.8365,29.8454,29.7293,29.7382,10005.0
2021-03-10 15:50:00,33.35,33.46,33.35,33.46,6001.0,29.7829,29.8811,29.7829,29.8811,6001.0
2021-03-10 15:55:00,33.47,33.55,33.46,33.53,33676.0,29.89,29.9615,29.8811,29.9436,33676.0
2021-03-11 09:30:00,32.8,32.88,32.74,32.76,164984.0,29.2917,29.3632,29.2381,29.256,164984.0
2021-03-11 09:35:00,32.76,32.88,32.73,32.82,21968.0,29.256,29.3632,29.2292,29.3096,21968.0
2021-03-11 09:40:00,32.75,32.93,32.73,32.92,27564.0,29.2471,29.4078,29.2292,29.3989,27564.0
2021-03-11 09:45:00,32.93,32.93,32.79,32.82,22316.0,29.4078,29.4078,29.2828,29.3096,22316.0
2021-03-11 09:50:00,32.8,32.82,32.76,32.78,7900.0,29.2917,29.3096,29.256,29.2738,7900.0
2021-03-11 09:55:00,32.76,32.77,32.61,32.62,53170.0,29.256,29.2649,29.122,29.131,53170.0
2021-03-11 10:00:00,32.6,32.61,32.55,32.56,23106.0,29.1131,29.122,29.0684,29.0774,23106.0
2021-03-11 10:05:00,32.58,32.65,32.58,32.64,6748.0,29.0952,29.1578,29.0952,29.1488,6748.0
2021-03-11 10:10:00,32.63,32.66,32.6,32.65,3550.0,29.1399,29.1667,29.1131,29.1578,3550.0
2021-03-11 10:15:00,32.66,32.87,32.61,32.83,16894.0,29.1667,29.3542,29.122,29.3185,16894.0
2021-03-11 10:20:00,32.81,32.81,32.66,32.66,26621.0,29.3006,29.3006,29.1667,29.1667,26621.0
2021-03-11 10:25:00,32.67,32.67,32.61,32.62,5795.0,29.1756,29.1756,29.122,29.131,5795.0
2021-03-11 10:30:00,32.61,32.62,32.55,32.57,14805.0,29.122,29.131,29.0684,29.0863,14805.0
2021-03-11 10:35:00,32.55,32.61,32.54,32.54,6548.0,29.0684,29.122,29.0595,29.0595,6548.0
2021-03-11 10:40:00,32.57,32.57,32.49,32.49,21914.0,29.0863,29.0863,29.0149,29.0149,21914.0
2021-03-11 10:45:00,32.49,32.52,32.43,32.44,15592.0,29.0149,29.0417,28.9613,28.9702,15592.0
2021-03-11 10:50:00,32.42,32.43,32.34,32.36,17639.0,28.9524,28.9613,28.8809,28.8988,17639.0
2021-03-11 10:55:00,32.35,32.4,32.33,32.33,4744.0,28.8898,28.9345,28.872,28.872,4744.0
2021-03-11 11:00:00,32.33,32.33,32.25,32.26,10584.0,28.872,28.872,28.8005,28.8095,10584.0
2021-03-11 11:05:00,32.28,32.28,32.21,32.23,30781.0,28.8273,28.8273,28.7648,28.7827,30781.0
2021-03-11 11:10:00,32.24,32.24,32.17,32.17,4950.0,28.7916,28.7916,28.7291,28.7291,4950.0
2021-03-11 11:15:00,32.17,32.18,32.1,32.11,14218.0,28.7291,28.738,28.6666,28.6755,14218.0
2021-03-11 11:20:00,32.11,32.13,32.1,32.1,4361.0,28.6755,28.6934,28.6666,28.6666,4361.0
2021-03-11 11:25:00,32.1,32.16,32.1,32.16,8592.0,28.6666,28.7202,28.6666,28.7202,8592.0
2021-03-11 11:30:00,32.15,32.19,32.1,32.11,6340.0,28.7112,28.747,28.6666,28.6755,6340.0
2021-03-11 11:35:00,32.09,32.1,32.06,32.09,6255.0,28.6577,28.6666,28.6309,28.6577,6255.0
2021-03-11 11:40:00,32.09,32.09,32.04,32.05,4742.0,28.6577,28.6577,28.613,28.6219,4742.0
2021-03-11 11:45:00,32.06,32.11,32.06,32.06,7984.0,28.6309,28.6755,28.6309,28.6309,7984.0
2021-03-11 11:50:00,32.05,32.08,32.04,32.06,17023.0,28.6219,28.6487,28.613,28.6309,17023.0
2021-03-11 11:55:00,32.08,32.15,32.07,32.15,9690.0,28.6487,28.7112,28.6398,28.7112,9690.0
2021-03-11 12:00:00,32.13,32.17,32.13,32.15,3861.0,28.6934,28.7291,28.6934,28.7112,3861.0
2021-03-11 12:05:00,32.15,32.15,32.06,32.06,3169.0,28.7112,28.7112,28.6309,28.6309,3169.0
2021-03-11 12:10:00,32.05,32.05,32.0,32.01,18806.0,28.6219,28.6219,28.5773,28.5862,18806.0
2021-03-11 12:15:00,32.02,32.1,32.02,32.09,7350.0,28.5951,28.6666,28.5951,28.6577,7350.0
2021-03-11 12:20:00,32.09,32.11,32.09,32.1,2684.0,28.6577,28.6755,28.6577,28.6666,2684.0
2021-03-11 12:25:00,32.1,32.14,32.1,32.11,2600.0,28.6666,28.7023,28.6666,28.6755,2600.0
2021-03-11 12:30:00,32.07,32.11,32.07,32.11,4960.0,28.6398,28.6755,28.6398,28.6755,4960.0
2021-03-11 12:35:00,32.1,32.1,32.07,32.08,950.0,28.6666,28.6666,28.6398,28.6487,950.0
2021-03-11 12:40:00,32.08,32.13,32.08,32.13,10038.0,28.6487,28.6934,28.6487,28.6934,10038.0
2021-03-11 12:45:00,32.15,32.15,32.11,32.13,10500.0,28.7112,28.7112,28.6755,28.6934,10500.0
2021-03-11 12:50:00,32.14,32.2,32.14,32.19,6977.0,28.7023,28.7559,28.7023,28.747,6977.0
2021-03-11 12:55:00,32.2,32.21,32.12,32.12,6026.0,28.7559,28.7648,28.6844,28.6844,6026.0
2021-03-11 13:00:00,32.12,32.12,32.01,32.01,34797.0,28.6844,28.6844,28.5862,28.5862,34797.0
2021-03-11 13:05:00,32.01,32.03,31.94,32.03,16477.0,28.5862,28.6041,28.5237,28.6041,16477.0
2021-03-11 13:10:00,32.03,32.08,32.0,32.08,7550.0,28.6041,28.6487,28.5773,28.6487,7550.0
2021-03-11 13:15:00,32.06,32.09,32.02,32.09,6703.0,28.6309,28.6577,28.5951,28.6577,6703.0
2021-03-11 13:20:00,32.08,32.13,32.08,32.11,4400.0,28.6487,28.6934,28.6487,28.6755,4400.0
2021-03-11 13:25:00,32.11,32.18,32.11,32.13,5372.0,28.6755,28.738,28.6755,28.6934,5372.0
2021-03-11 13:30:00,32.12,32.19,32.12,32.18,3000.0,28.6844,28.747,28.6844,28.738,3000.0
2021-03-11 13:35:00,32.18,32.18,32.14,32.17,4396.0,28.738,28.738,28.7023,28.7291,4396.0
2021-03-11 13:40:00,32.14,32.19,32.12,32.17,11357.0,28.7023,28.747,28.6844,28.7291,11357.0
2021-03-11 13:45:00,32.16,32.18,32.15,32.15,3740.0,28.7202,28.738,28.7112,28.7112,3740.0
2021-03-11 13:50:00,32.16,32.18,32.11,32.13,9913.0,28.7202,28.738,28.6755,28.6934,9913.0
2021-03-11 13:55:00,32.14,32.25,32.14,32.21,17841.0,28.7023,28.8005,28.7023,28.7648,17841.0
2021-03-11 14:00:00,32.21,32.21,32.08,32.1,7265.0,28.7648,28.7648,28.6487,28.6666,7265.0
2021-03-11 14:05:00,32.12,32.17,32.09,32.14,20592.0,28.6844,28.7291,28.6577,28.7023,20592.0
2021-03-11 14:10:00,32.14,32.16,32.1,32.13,3274.0,28.7023,28.7202,28.6666,28.6934,3274.0
2021-03-11 14:15:00,32.14,32.16,32.11,32.12,3295.0,28.7023,28.7202,28.6755,28.6844,3295.0
2021-03-11 14:20:00,32.11,32.11,32.08,32.09,4300.0,28.6755,28.6755,28.6487,28.6577,4300.0
2021-03-11 14:25:00,32.07,32.11,32.07,32.1,8169.0,28.6398,28.6755,28.6398,28.6666,8169.0
2021-03-11 14:30:00,32.11,32.14,32.09,32.12,5072.0,28.6755,28.7023,28.6577,28.6844,5072.0
2021-03-11 14:35:00,32.13,32.21,32.13,32.19,8200.0,28.6934,28.7648,28.6934,28.747,8200.0
2021-03-11 14:40:00,32.19,32.21,32.16,32.21,3211.0,28.747,28.7648,28.7202,28.7648,3211.0
2021-03-11 14:45:00,32.19,32.29,32.18,32.29,13781.0,28.747,28.8363,28.738,28.8363,13781.0
2021-03-11 14:50:00,32.28,32.29,32.25,32.27,6661.0,28.8273,28.8363,28.8005,28.8184,6661.0
2021-03-11 14:55:00,32.28,32.34,32.28,32.34,18275.0,28.8273,28.8809,28.8273,28.8809,18275.0
2021-03-11 15:00:00,32.34,32.36,32.29,32.3,11455.0,28.8809,28.8988,28.8363,28.8452,11455.0
2021-03-11 15:05:00,32.31,32.38,32.31,32.31,11652.0,28.8541,28.9166,28.8541,28.8541,11652.0
2021-03-11 15:10:00,32.33,32.4,32.33,32.4,15504.0,28.872,28.9345,28.872,28.9345,15504.0
2021-03-11 15:15:00,32.38,32.41,32.34,32.35,2802.0,28.9166,28.9434,28.8809,28.8898,2802.0
2021-03-11 15:20:00,32.37,32.38,32.32,32.32,2994.0,28.9077,28.9166,28.8631,28.8631,2994.0
2021-03-11 15:25:00,32.34,32.38,32.3,32.33,6755.0,28.8809,28.9166,28.8452,28.872,6755.0
2021-03-11 15:30:00,32.33,32.45,32.33,32.43,45849.0,28.872,28.9791,28.872,28.9613,45849.0
2021-03-11 15:35:00,32.43,32.46,32.38,32.39,11751.0,28.9613,28.9881,28.9166,28.9256,11751.0
2021-03-11 15:40:00,32.38,32.44,32.37,32.42,3374.0,28.9166,28.9702,28.9077,28.9524,3374.0
2021-03-11 15:45:00,32.43,32.44,32.38,32.43,11166.0,28.9613,28.9702,28.9166,28.9613,11166.0
2021-03-11 15:50:00,32.44,32.52,32.38,32.39,48130.0,28.9702,29.0417,28.9166,28.9256,48130.0
2021-03-11 15:55:00,32.43,32.54,32.43,32.5,33805.0,28.9613,29.0595,28.9613,29.0238,33805.0
2021-03-12 09:30:00,32.83,32.95,32.79,32.85,65238.0,29.3185,29.4257,29.2828,29.3364,65238.0
2021-03-12 09:35:00,32.88,33.03,32.86,32.89,34860.0,29.3632,29.4971,29.3453,29.3721,34860.0
2021-03-12 09:40:00,32.93,32.93,32.75,32.75,24876.0,29.4078,29.4078,29.2471,29.2471,24876.0
2021-03-12 09:45:00,32.74,32.83,32.7,32.78,11882.0,29.2381,29.3185,29.2024,29.2738,11882.0
2021-03-12 09:50:00,32.76,32.77,32.68,32.7,4599.0,29.256,29.2649,29.1845,29.2024,4599.0
2021-03-12 09:55:00,32.7,32.7,32.63,32.64,5476.0,29.2024,29.2024,29.1399,29.1488,5476.0
2021-03-12 10:00:00,32.64,32.76,32.63,32.64,8554.0,29.1488,29.256,29.1399,29.1488,8554.0
2021-03-12 10:05:00,32.63,32.66,32.58,32.66,7082.0,29.1399,29.1667,29.0952,29.1667,7082.0
2021-03-12 10:10:00,32.66,32.82,32.66,32.75,9447.0,29.1667,29.3096,29.1667,29.2471,9447.0
2021-03-12 10:15:00,32.78,32.85,32.72,32.77,6233.0,29.2738,29.3364,29.2203,29.2649,6233.0
2021-03-12 10:20:00,32.79,32.9,32.75,32.89,20717.0,29.2828,29.381,29.2471,29.3721,20717.0
2021-03-12 10:25:00,32.88,33.02,32.88,32.92,10197.0,29.3632,29.4882,29.3632,29.3989,10197.0
2021-03-12 10:30:00,32.93,32.97,32.85,32.88,11343.0,29.4078,29.4435,29.3364,29.3632,11343.0
2021-03-12 10:35:00,32.89,32.96,32.82,32.84,10227.0,29.3721,29.4346,29.3096,29.3274,10227.0
2021-03-12 10:40:00,32.81,32.81,32.76,32.77,4224.0,29.3006,29.3006,29.256,29.2649,4224.0
2021-03-12 10:45:00,32.78,32.81,32.72,32.72,8531.0,29.2738,29.3006,29.2203,29.2203,8531.0
2021-03-12 10:50:00,32.74,32.97,32.74,32.91,23857.0,29.2381,29.4435,29.2381,29.3899,23857.0
2021-03-12 10:55:00,32.91,32.94,32.86,32.88,4127.0,29.3899,29.4167,29.3453,29.3632,4127.0
2021-03-12 11:00:00,32.89,33.05,32.83,33.02,24159.0,29.3721,29.515,29.3185,29.4882,24159.0
2021-03-12 11:05:00,33.02,33.02,32.87,32.91,17782.0,29.4882,29.4882,29.3542,29.3899,17782.0
2021-03-12 11:10:00,32.89,32.91,32.81,32.89,7778.0,29.3721,29.3899,29.3006,29.3721,7778.0
2021-03-12 11:15:00,32.91,32.91,32.81,32.89,13003.0,29.3899,29.3899,29.3006,29.3721,13003.0
2021-03-12 11:20:00,32.91,32.91,32.83,32.83,2798.0,29.3899,29.3899,29.3185,29.3185,2798.0
2021-03-12 11:25:00,32.83,32.83,32.82,32.82,1458.0,29.3185,29.3185,29.3096,29.3096,1458.0
2021-03-12 11:30:00,32.77,32.81,32.75,32.81,5118.0,29.2649,29.3006,29.2471,29.3006,5118.0
2021-03-12 11:35:00,32.81,32.86,32.75,32.78,3418.0,29.3006,29.3453,29.2471,29.2738,3418.0
2021-03-12 11:40:00,32.81,32.82,32.75,32.75,4817.0,29.3006,29.3096,29.2471,29.2471,4817.0
2021-03-12 11:45:00,32.74,32.76,32.73,32.74,1792.0,29.2381,29.256,29.2292,29.2381,1792.0
2021-03-12 11:50:00,32.73,32.73,32.68,32.71,8296.0,29.2292,29.2292,29.1845,29.2113,8296.0
2021-03-12 11:55:00,32.74,32.77,32.74,32.76,5808.0,29.2381,29.2649,29.2381,29.256,5808.0
2021-03-12 12:00:00,32.74,32.79,32.73,32.75,3500.0,29.2381,29.2828,29.2292,29.2471,3500.0
2021-03-12 12:05:00,32.77,32.77,32.72,32.73,2900.0,29.2649,29.2649,29.2203,29.2292,2900.0
2021-03-12 12:10:00,32.74,32.74,32.67,32.67,3458.0,29.2381,29.2381,29.1756,29.1756,3458.0
2021-03-12 12:15:00,32.65,32.65,32.62,32.63,7300.0,29.1578,29.1578,29.131,29.1399,7300.0
2021-03-12 12:20:00,32.62,32.68,32.62,32.67,2697.0,29.131,29.1845,29.131,29.1756,2697.0
2021-03-12 12:25:00,32.63,32.68,32.62,32.62,2908.0,29.1399,29.1845,29.131,29.131,2908.0
2021-03-12 12:30:00,32.59,32.59,32.55,32.56,2714.0,29.1042,29.1042,29.0684,29.0774,2714.0
2021-03-12 12:35:00,32.56,32.6,32.56,32.59,2500.0,29.0774,29.1131,29.0774,29.1042,2500.0
2021-03-12 12:40:00,32.56,32.68,32.56,32.66,4300.0,29.0774,29.1845,29.0774,29.1667,4300.0
2021-03-12 12:45:00,32.64,32.65,32.62,32.65,1843.0,29.1488,29.1578,29.131,29.1578,1843.0
2021-03-12 12:50:00,32.7,32.75,32.7,32.71,2400.0,29.2024,29.2471,29.2024,29.2113,2400.0
2021-03-12 12:55:00,32.7,32.72,32.7,32.7,2043.0,29.2024,29.2203,29.2024,29.2024,2043.0
2021-03-12 13:00:00,32.71,32.78,32.71,32.78,5269.0,29.2113,29.2738,29.2113,29.2738,5269.0
2021-03-12 13:05:00,32.71,32.73,32.68,32.68,3593.0,29.2113,29.2292,29.1845,29.1845,3593.0
2021-03-12 13:10:00,32.7,32.72,32.64,32.65,1690.0,29.2024,29.2203,29.1488,29.1578,1690.0
2021-03-12 13:15:00,32.65,32.67,32.64,32.64,2450.0,29.1578,29.1756,29.1488,29.1488,2450.0
2021-03-12 13:20:00,32.64,32.67,32.61,32.67,4350.0,29.1488,29.1756,29.122,29.1756,4350.0
2021-03-12 13:25:00,32.63,32.63,32.58,32.59,3004.0,29.1399,29.1399,29.0952,29.1042,3004.0
2021-03-12 13:30:00,32.58,32.58,32.58,32.58,2847.0,29.0952,29.0952,29.0952,29.0952,2847.0
2021-03-12 13:35:00,32.58,32.61,32.58,32.58,12318.0,29.0952,29.122,29.0952,29.0952,12318.0
2021-03-12 13:40:00,32.57,32.61,32.57,32.6,4523.0,29.0863,29.122,29.0863,29.1131,4523.0
2021-03-12 13:45:00,32.59,32.69,32.59,32.68,4550.0,29.1042,29.1935,29.1042,29.1845,4550.0
2021-03-12 13:50:00,32.62,32.62,32.6,32.61,1250.0,29.131,29.131,29.1131,29.122,1250.0
2021-03-12 13:55:00,32.62,32.66,32.62,32.65,987.0,29.131,29.1667,29.131,29.1578,987.0
2021-03-12 14:00:00,32.63,32.66,32.6,32.66,2150.0,29.1399,29.1667,29.1131,29.1667,2150.0
2021-03-12 14:05:00,32.66,32.67,32.58,32.6,3672.0,29.1667,29.1756,29.0952,29.1131,3672.0
2021-03-12 14:10:00,32.62,32.62,32.57,32.57,4693.0,29.131,29.131,29.0863,29.0863,4693.0
2021-03-12 14:15:00,32.61,32.62,32.59,32.59,1100.0,29.122,29.131,29.1042,29.1042,1100.0
2021-03-12 14:20:00,32.6,32.64,32.6,32.61,2800.0,29.1131,29.1488,29.1131,29.122,2800.0
2021-03-12 14:25:00,32.63,32.63,32.59,32.59,1643.0,29.1399,29.1399,29.1042,29.1042,1643.0
2021-03-12 14:30:00,32.6,32.61,32.6,32.61,2286.0,29.1131,29.122,29.1131,29.122,2286.0
2021-03-12 14:35:00,32.6,32.64,32.59,32.64,2496.0,29.1131,29.1488,29.1042,29.1488,2496.0
2021-03-12 14:40:00,32.61,32.61,32.51,32.51,6771.0,29.122,29.122,29.0327,29.0327,6771.0
2021-03-12 14:45:00,32.51,32.51,32.48,32.5,6262.0,29.0327,29.0327,29.0059,29.0238,6262.0
2021-03-12 14:50:00,32.5,32.51,32.49,32.51,9809.0,29.0238,29.0327,29.0149,29.0327,9809.0
2021-03-12 14:55:00,32.54,32.54,32.5,32.5,1352.0,29.0595,29.0595,29.0238,29.0238,1352.0
2021-03-12 15:00:00,32.5,32.56,32.5,32.56,3050.0,29.0238,29.0774,29.0238,29.0774,3050.0
2021-03-12 15:05:00,32.58,32.58,32.56,32.56,1550.0,29.0952,29.0952,29.0774,29.0774,1550.0
2021-03-12 15:10:00,32.59,32.64,32.58,32.58,7170.0,29.1042,29.1488,29.0952,29.0952,7170.0
2021-03-12 15:15:00,32.6,32.6,32.53,32.53,1436.0,29.1131,29.1131,29.0506,29.0506,1436.0
2021-03-12 15:20:00,32.52,32.52,32.47,32.47,2302.0,29.0417,29.0417,28.997,28.997,2302.0
2021-03-12 15:25:00,32.47,32.51,32.47,32.48,1496.0,28.997,29.0327,28.997,29.0059,1496.0
2021-03-12 15:30:00,32.47,32.48,32.47,32.47,2221.0,28.997,29.0059,28.997,28.997,2221.0
2021-03-12 15:35:00,32.46,32.46,32.34,32.36,12825.0,28.9881,28.9881,28.8809,28.8988,12825.0
2021-03-12 15:40:00,32.35,32.39,32.35,32.38,8335.0,28.8898,28.9256,28.8898,28.9166,8335.0
2021-03-12 15:45:00,32.37,32.38,32.36,32.37,11904.0,28.9077,28.9166,28.8988,28.9077,11904.0
2021-03-12 15:50:00,32.39,32.45,32.37,32.45,7008.0,28.9256,28.9791,28.9077,28.9791,7008.0
2021-03-12 15:55:00,32.44,32.44,32.31,32.34,20529.0,28.9702,28.9702,28.8541,28.8809,20529.0
2021-03-15 09:30:00,32.29,32.36,32.25,32.27,19031.0,28.8363,28.8988,28.8005,28.8184,19031.0
2021-03-15 09:35:00,32.22,32.27,32.2,32.25,3300.0,28.7737,28.8184,28.7559,28.8005,3300.0
2021-03-15 09:40:00,32.27,32.39,32.27,32.3,5621.0,28.8184,28.9256,28.8184,28.8452,5621.0
2021-03-15 09:45:00,32.31,32.4,32.31,32.35,5012.0,28.8541,28.9345,28.8541,28.8898,5012.0
2021-03-15 09:50:00,32.37,32.38,32.31,32.33,1842.0,28.9077,28.9166,28.8541,28.872,1842.0
2021-03-15 09:55:00,32.33,32.43,32.29,32.41,10301.0,28.872,28.9613,28.8363,28.9434,10301.0
2021-03-15 10:00:00,32.39,32.42,32.35,32.42,1229.0,28.9256,28.9524,28.8898,28.9524,1229.0
2021-03-15 10:05:00,32.41,32.52,32.4,32.5,7250.0,28.9434,29.0417,28.9345,29.0238,7250.0
2021-03-15 10:10:00,32.49,32.49,32.34,32.35,1710.0,29.0149,29.0149,28.8809,28.8898,1710.0
2021-03-15 10:15:00,32.4,32.44,32.4,32.43,1458.0,28.9345,28.9702,28.9345,28.9613,1458.0
2021-03-15 10:20:00,32.42,32.49,32.39,32.46,2297.0,28.9524,29.0149,28.9256,28.9881,2297.0
2021-03-15 10:25:00,32.45,32.48,32.41,32.48,6825.0,28.9791,29.0059,28.9434,29.0059,6825.0
2021-03-15 10:30:00,32.46,32.48,32.42,32.43,5450.0,28.9881,29.0059,28.9524,28.9613,5450.0
2021-03-15 10:35:00,32.46,32.52,32.42,32.49,3268.0,28.9881,29.0417,28.9524,29.0149,3268.0
2021-03-15 10:40:00,32.5,32.51,32.45,32.46,2750.0,29.0238,29.0327,28.9791,28.9881,2750.0
2021-03-15 10:45:00,32.46,32.46,32.42,32.44,2135.0,28.9881,28.9881,28.9524,28.9702,2135.0
2021-03-15 10:50:00,32.45,32.45,32.41,32.42,1858.0,28.9791,28.9791,28.9434,28.9524,1858.0
2021-03-15 10:55:00,32.42,32.45,32.38,32.39,2800.0,28.9524,28.9791,28.9166,28.9256,2800.0
2021-03-15 11:00:00,32.38,32.41,32.34,32.34,5236.0,28.9166,28.9434,28.8809,28.8809,5236.0
2021-03-15 11:05:00,32.32,32.35,32.32,32.35,3103.0,28.8631,28.8898,28.8631,28.8898,3103.0
2021-03-15 11:10:00,32.35,32.39,32.35,32.39,1597.0,28.8898,28.9256,28.8898,28.9256,1597.0
2021-03-15 11:15:00,32.37,32.42,32.37,32.4,5041.0,28.9077,28.9524,28.9077,28.9345,5041.0
2021-03-15 11:20:00,32.44,32.49,32.44,32.48,7522.0,28.9702,29.0149,28.9702,29.0059,7522.0
2021-03-15 11:25:00,32.49,32.63,32.49,32.6,13492.0,29.0149,29.1399,29.0149,29.1131,13492.0
2021-03-15 11:30:00,32.62,32.75,32.62,32.75,12352.0,29.131,29.2471,29.131,29.2471,12352.0
2021-03-15 11:35:00,32.75,32.83,32.75,32.78,31505.0,29.2471,29.3185,29.2471,29.2738,31505.0
2021-03-15 11:40:00,32.77,32.77,32.65,32.66,4887.0,29.2649,29.2649,29.1578,29.1667,4887.0
2021-03-15 11:45:00,32.64,32.68,32.64,32.66,4038.0,29.1488,29.1845,29.1488,29.1667,4038.0
2021-03-15 11:50:00,32.69,32.69,32.57,32.57,6051.0,29.1935,29.1935,29.0863,29.0863,6051.0
2021-03-15 11:55:00,32.57,32.59,32.55,32.58,5333.0,29.0863,29.1042,29.0684,29.0952,5333.0
2021-03-15 12:00:00,32.6,32.6,32.55,32.56,4150.0,29.1131,29.1131,29.0684,29.0774,4150.0
2021-03-15 12:05:00,32.54,32.54,32.49,32.5,6148.0,29.0595,29.0595,29.0149,29.0238,6148.0
2021-03-15 12:10:00,32.49,32.49,32.46,32.47,4125.0,29.0149,29.0149,28.9881,28.997,4125.0
2021-03-15 12:15:00,32.46,32.51,32.46,32.49,3374.0,28.9881,29.0327,28.9881,29.0149,3374.0
2021-03-15 12:20:00,32.47,32.49,32.44,32.46,5412.0,28.997,29.0149,28.9702,28.9881,5412.0
2021-03-15 12:25:00,32.46,32.46,32.45,32.45,1603.0,28.9881,28.9881,28.9791,28.9791,1603.0
2021-03-15 12:30:00,32.45,32.45,32.36,32.36,4846.0,28.9791,28.9791,28.8988,28.8988,4846.0
2021-03-15 12:35:00,32.4,32.42,32.4,32.42,1940.0,28.9345,28.9524,28.9345,28.9524,1940.0
2021-03-15 12:40:00,32.41,32.43,32.4,32.4,7579.0,28.9434,28.9613,28.9345,28.9345,7579.0
2021-03-15 12:45:00,32.39,32.41,32.35,32.35,2207.0,28.9256,28.9434,28.8898,28.8898,2207.0
2021-03-15 12:50:00,32.38,32.4,32.38,32.39,900.0,28.9166,28.9345,28.9166,28.9256,900.0
2021-03-15 12:55:00,32.37,32.37,32.32,32.32,11020.0,28.9077,28.9077,28.8631,28.8631,11020.0
2021-03-15 13:00:00,32.31,32.32,32.31,32.32,1400.0,28.8541,28.8631,28.8541,28.8631,1400.0
2021-03-15 13:05:00,32.31,32.35,32.31,32.33,1600.0,28.8541,28.8898,28.8541,28.872,1600.0
2021-03-15 13:10:00,32.36,32.36,32.34,32.34,455.0,28.8988,28.8988,28.8809,28.8809,455.0
2021-03-15 13:15:00,32.33,32.35,32.33,32.34,1193.0,28.872,28.8898,28.872,28.8809,1193.0
2021-03-15 13:20:00,32.33,32.34,32.32,32.32,400.0,28.872,28.8809,28.8631,28.8631,400.0
2021-03-15 13:25:00,32.33,32.33,32.32,32.32,2911.0,28.872,28.872,28.8631,28.8631,2911.0
2021-03-15 13:30:00,32.33,32.33,32.33,32.33,100.0,28.872,28.872,28.872,28.872,100.0
2021-03-15 13:35:00,32.31,32.31,32.29,32.29,3244.0,28.8541,28.8541,28.8363,28.8363,3244.0
2021-03-15 13:40:00,32.28,32.28,32.26,32.26,4600.0,28.8273,28.8273,28.8095,28.8095,4600.0
2021-03-15 13:45:00,32.25,32.25,32.24,32.24,9357.0,28.8005,28.8005,28.7916,28.7916,9357.0
2021-03-15 13:50:00,32.23,32.23,32.22,32.22,3032.0,28.7827,28.7827,28.7737,28.7737,3032.0
2021-03-15 13:55:00,32.2,32.21,32.2,32.2,2228.0,28.7559,28.7648,28.7559,28.7559,2228.0
2021-03-15 14:00:00,32.19,32.19,32.14,32.15,9817.0,28.747,28.747,28.7023,28.7112,9817.0
2021-03-15 14:05:00,32.14,32.16,32.14,32.15,1547.0,28.7023,28.7202,28.7023,28.7112,1547.0
2021-03-15 14:10:00,32.12,32.15,32.12,32.12,2172.0,28.6844,28.7112,28.6844,28.6844,2172.0
2021-03-15 14:15:00,32.11,32.12,32.1,32.11,4715.0,28.6755,28.6844,28.6666,28.6755,4715.0
2021-03-15 14:20:00,32.1,32.1,32.06,32.06,11625.0,28.6666,28.6666,28.6309,28.6309,11625.0
2021-03-15 14:25:00,32.06,32.06,32.04,32.05,10959.0,28.6309,28.6309,28.613,28.6219,10959.0
2021-03-15 14:30:00,32.02,32.04,31.99,32.03,16300.0,28.5951,28.613,28.5683,28.6041,16300.0
2021-03-15 14:35:00,32.04,32.06,32.03,32.05,22083.0,28.613,28.6309,28.6041,28.6219,22083.0
2021-03-15 14:40:00,32.05,32.08,32.05,32.07,3500.0,28.6219,28.6487,28.6219,28.6398,3500.0
2021-03-15 14:45:00,32.08,32.09,32.08,32.08,5497.0,28.6487,28.6577,28.6487,28.6487,5497.0
2021-03-15 14:50:00,32.08,32.1,32.08,32.09,1449.0,28.6487,28.6666,28.6487,28.6577,1449.0
2021-03-15 14:55:00,32.08,32.08,32.05,32.07,6079.0,28.6487,28.6487,28.6219,28.6398,6079.0
2021-03-15 15:00:00,32.05,32.09,32.03,32.09,2550.0,28.6219,28.6577,28.6041,28.6577,2550.0
2021-03-15 15:05:00,32.11,32.15,32.1,32.1,3528.0,28.6755,28.7112,28.6666,28.6666,3528.0
2021-03-15 15:10:00,32.1,32.17,32.1,32.17,10831.0,28.6666,28.7291,28.6666,28.7291,10831.0
2021-03-15 15:15:00,32.14,32.15,32.12,32.15,2811.0,28.7023,28.7112,28.6844,28.7112,2811.0
2021-03-15 15:20:00,32.15,32.2,32.15,32.19,5653.0,28.7112,28.7559,28.7112,28.747,5653.0
2021-03-15 15:25:00,32.17,32.2,32.15,32.19,1796.0,28.7291,28.7559,28.7112,28.747,1796.0
2021-03-15 15:30:00,32.18,32.23,32.18,32.22,6603.0,28.738,28.7827,28.738,28.7737,6603.0
2021-03-15 15:35:00,32.19,32.19,32.17,32.18,1481.0,28.747,28.747,28.7291,28.738,1481.0
2021-03-15 15:40:00,32.16,32.17,32.12,32.12,2113.0,28.7202,28.7291,28.6844,28.6844,2113.0
2021-03-15 15:45:00,32.11,32.11,32.0,32.01,16490.0,28.6755,28.6755,28.5773,28.5862,16490.0
2021-03-15 15:50:00,32.0,32.05,31.9,31.9,21255.0,28.5773,28.6219,28.488,28.488,21255.0
2021-03-15 15:55:00,31.86,31.86,31.7,31.75,39807.0,28.4523,28.4523,28.3094,28.354,39807.0
2021-03-16 09:30:00,31.62,31.68,31.59,31.64,21656.0,28.2379,28.2915,28.2111,28.2558,21656.0
2021-03-16 09:35:00,31.6,31.66,31.6,31.62,4053.0,28.2201,28.2736,28.2201,28.2379,4053.0
2021-03-16 09:40:00,31.62,31.64,31.56,31.58,4270.0,28.2379,28.2558,28.1843,28.2022,4270.0
2021-03-16 09:45:00,31.55,31.55,31.5,31.53,15508.0,28.1754,28.1754,28.1308,28.1575,15508.0
2021-03-16 09:50:00,31.53,31.61,31.52,31.59,16511.0,28.1575,28.229,28.1486,28.2111,16511.0
2021-03-16 09:55:00,31.57,31.57,31.48,31.48,8983.0,28.1933,28.1933,28.1129,28.1129,8983.0
2021-03-16 10:00:00,31.55,31.57,31.5,31.57,14982.0,28.1754,28.1933,28.1308,28.1933,14982.0
2021-03-16 10:05:00,31.57,31.61,31.55,31.55,9826.0,28.1933,28.229,28.1754,28.1754,9826.0
2021-03-16 10:10:00,31.55,31.59,31.52,31.53,6617.0,28.1754,28.2111,28.1486,28.1575,6617.0
2021-03-16 10:15:00,31.5,31.51,31.48,31.5,4242.0,28.1308,28.1397,28.1129,28.1308,4242.0
2021-03-16 10:20:00,31.5,31.5,31.48,31.5,6350.0,28.1308,28.1308,28.1129,28.1308,6350.0
2021-03-16 10:25:00,31.5,31.54,31.5,31.52,2307.0,28.1308,28.1665,28.1308,28.1486,2307.0
2021-03-16 10:30:00,31.47,31.47,31.43,31.44,12181.0,28.104,28.104,28.0682,28.0772,12181.0
2021-03-16 10:35:00,31.44,31.46,31.43,31.46,4592.0,28.0772,28.095,28.0682,28.095,4592.0
2021-03-16 10:40:00,31.47,31.5,31.44,31.5,4675.0,28.104,28.1308,28.0772,28.1308,4675.0
2021-03-16 10:45:00,31.51,31.55,31.5,31.5,11647.0,28.1397,28.1754,28.1308,28.1308,11647.0
2021-03-16 10:50:00,31.5,31.5,31.42,31.47,4481.0,28.1308,28.1308,28.0593,28.104,4481.0
2021-03-16 10:55:00,31.48,31.52,31.48,31.52,3370.0,28.1129,28.1486,28.1129,28.1486,3370.0
2021-03-16 11:00:00,31.55,31.61,31.54,31.57,13950.0,28.1754,28.229,28.1665,28.1933,13950.0
2021-03-16 11:05:00,31.56,31.59,31.56,31.58,3201.0,28.1843,28.2111,28.1843,28.2022,3201.0
2021-03-16 11:10:00,31.61,31.62,31.55,31.62,3979.0,28.229,28.2379,28.1754,28.2379,3979.0
2021-03-16 11:15:00,31.57,31.57,31.52,31.56,3860.0,28.1933,28.1933,28.1486,28.1843,3860.0
2021-03-16 11:20:00,31.54,31.55,31.53,31.55,569.0,28.1665,28.1754,28.1575,28.1754,569.0
2021-03-16 11:25:00,31.53,31.54,31.53,31.54,900.0,28.1575,28.1665,28.1575,28.1665,900.0
2021-03-16 11:30:00,31.55,31.57,31.52,31.57,906.0,28.1754,28.1933,28.1486,28.1933,906.0
2021-03-16 11:35:00,31.58,31.6,31.55,31.6,4669.0,28.2022,28.2201,28.1754,28.2201,4669.0
2021-03-16 11:40:00,31.63,31.63,31.61,31.63,3104.0,28.2469,28.2469,28.229,28.2469,3104.0
2021-03-16 11:45:00,31.6,31.66,31.6,31.63,2576.0,28.2201,28.2736,28.2201,28.2469,2576.0
2021-03-16 11:50:00,31.63,31.63,31.6,31.6,2523.0,28.2469,28.2469,28.2201,28.2201,2523.0
2021-03-16 11:55:00,31.62,31.64,31.62,31.64,2500.0,28.2379,28.2558,28.2379,28.2558,2500.0
2021-03-16 12:00:00,31.58,31.64,31.58,31.63,920.0,28.2022,28.2558,28.2022,28.2469,920.0
2021-03-16 12:05:00,31.63,31.63,31.59,31.61,518.0,28.2469,28.2469,28.2111,28.229,518.0
2021-03-16 12:10:00,31.64,31.7,31.64,31.7,1688.0,28.2558,28.3094,28.2558,28.3094,1688.0
2021-03-16 12:15:00,31.7,31.74,31.68,31.74,3590.0,28.3094,28.3451,28.2915,28.3451,3590.0
2021-03-16 12:20:00,31.7,31.8,31.7,31.8,11443.0,28.3094,28.3987,28.3094,28.3987,11443.0
2021-03-16 12:25:00,31.81,31.85,31.78,31.78,15815.0,28.4076,28.4433,28.3808,28.3808,15815.0
2021-03-16 12:30:00,31.78,31.78,31.69,31.69,5290.0,28.3808,28.3808,28.3004,28.3004,5290.0
2021-03-16 12:35:00,31.74,31.74,31.69,31.69,1766.0,28.3451,28.3451,28.3004,28.3004,1766.0
2021-03-16 12:40:00,31.67,31.67,31.64,31.64,1257.0,28.2826,28.2826,28.2558,28.2558,1257.0
2021-03-16 12:45:00,31.65,31.68,31.64,31.68,5133.0,28.2647,28.2915,28.2558,28.2915,5133.0
2021-03-16 12:50:00,31.71,31.71,31.68,31.68,1300.0,28.3183,28.3183,28.2915,28.2915,1300.0
2021-03-16 12:55:00,31.67,31.67,31.64,31.66,2500.0,28.2826,28.2826,28.2558,28.2736,2500.0
2021-03-16 13:00:00,31.65,31.65,31.54,31.59,13428.0,28.2647,28.2647,28.1665,28.2111,13428.0
2021-03-16 13:05:00,31.59,31.63,31.53,31.54,15913.0,28.2111,28.2469,28.1575,28.1665,15913.0
2021-03-16 13:10:00,31.54,31.58,31.53,31.58,8622.0,28.1665,28.2022,28.1575,28.2022,8622.0
2021-03-16 13:15:00,31.58,31.6,31.57,31.58,2300.0,28.2022,28.2201,28.1933,28.2022,2300.0
2021-03-16 13:20:00,31.58,31.63,31.58,31.62,3113.0,28.2022,28.2469,28.2022,28.2379,3113.0
2021-03-16 13:25:00,31.61,31.63,31.56,31.63,6409.0,28.229,28.2469,28.1843,28.2469,6409.0
2021-03-16 13:30:00,31.62,31.71,31.62,31.71,9350.0,28.2379,28.3183,28.2379,28.3183,9350.0
2021-03-16 13:35:00,31.71,31.78,31.71,31.77,6300.0,28.3183,28.3808,28.3183,28.3719,6300.0
2021-03-16 13:40:00,31.79,31.82,31.77,31.82,13023.0,28.3897,28.4165,28.3719,28.4165,13023.0
2021-03-16 13:45:00,31.81,31.81,31.74,31.75,5075.0,28.4076,28.4076,28.3451,28.354,5075.0
2021-03-16 13:50:00,31.76,31.8,31.74,31.8,1528.0,28.3629,28.3987,28.3451,28.3987,1528.0
2021-03-16 13:55:00,31.84,31.84,31.76,31.8,5100.0,28.4344,28.4344,28.3629,28.3987,5100.0
2021-03-16 14:00:00,31.81,31.82,31.74,31.74,1963.0,28.4076,28.4165,28.3451,28.3451,1963.0
2021-03-16 14:05:00,31.74,31.87,31.71,31.81,16645.0,28.3451,28.4612,28.3183,28.4076,16645.0
2021-03-16 14:10:00,31.81,31.81,31.77,31.79,4662.0,28.4076,28.4076,28.3719,28.3897,4662.0
2021-03-16 14:15:00,31.77,31.82,31.73,31.81,5429.0,28.3719,28.4165,28.3362,28.4076,5429.0
2021-03-16 14:20:00,31.82,31.92,31.81,31.91,11514.0,28.4165,28.5058,28.4076,28.4969,11514.0
2021-03-16 14:25:00,31.92,32.01,31.92,32.0,34356.0,28.5058,28.5862,28.5058,28.5773,34356.0
2021-03-16 14:30:00,32.01,32.04,31.92,31.97,5833.0,28.5862,28.613,28.5058,28.5505,5833.0
2021-03-16 14:35:00,31.98,32.03,31.95,32.0,4193.0,28.5594,28.6041,28.5326,28.5773,4193.0
2021-03-16 14:40:00,32.0,32.08,32.0,32.08,10380.0,28.5773,28.6487,28.5773,28.6487,10380.0
2021-03-16 14:45:00,32.06,32.06,31.98,32.0,3709.0,28.6309,28.6309,28.5594,28.5773,3709.0
2021-03-16 14:50:00,31.93,31.96,31.89,31.89,5979.0,28.5148,28.5416,28.479,28.479,5979.0
2021-03-16 14:55:00,31.89,31.89,31.83,31.88,5412.0,28.479,28.479,28.4255,28.4701,5412.0
2021-03-16 15:00:00,31.9,31.99,31.85,31.87,16992.0,28.488,28.5683,28.4433,28.4612,16992.0
2021-03-16 15:05:00,31.84,31.85,31.8,31.85,6870.0,28.4344,28.4433,28.3987,28.4433,6870.0
2021-03-16 15:10:00,31.83,31.83,31.77,31.77,714.0,28.4255,28.4255,28.3719,28.3719,714.0
2021-03-16 15:15:00,31.8,31.8,31.76,31.77,3300.0,28.3987,28.3987,28.3629,28.3719,3300.0
2021-03-16 15:20:00,31.78,31.79,31.74,31.75,10478.0,28.3808,28.3897,28.3451,28.354,10478.0
2021-03-16 15:25:00,31.76,31.83,31.74,31.82,7417.0,28.3629,28.4255,28.3451,28.4165,7417.0
2021-03-16 15:30:00,31.78,31.83,31.67,31.69,14048.0,28.3808,28.4255,28.2826,28.3004,14048.0
2021-03-16 15:35:00,31.66,31.73,31.62,31.69,5218.0,28.2736,28.3362,28.2379,28.3004,5218.0
2021-03-16 15:40:00,31.67,31.78,31.65,31.76,5500.0,28.2826,28.3808,28.2647,28.3629,5500.0
2021-03-16 15:45:00,31.77,31.83,31.72,31.83,9465.0,28.3719,28.4255,28.3272,28.4255,9465.0
2021-03-16 15:50:00,31.82,31.82,31.74,31.77,12079.0,28.4165,28.4165,28.3451,28.3719,12079.0
2021-03-16 15:55:00,31.78,31.89,31.78,31.86,32776.0,28.3808,28.479,28.3808,28.4523,32776.0
2021-03-17 09:30:00,32.22,32.33,32.22,32.32,29131.0,28.7737,28.872,28.7737,28.8631,29131.0
2021-03-17 09:35:00,32.35,32.39,32.33,32.36,13049.0,28.8898,28.9256,28.872,28.8988,13049.0
2021-03-17 09:40:00,32.33,32.33,32.2,32.2,10896.0,28.872,28.872,28.7559,28.7559,10896.0
2021-03-17 09:45:00,32.21,32.23,32.13,32.15,8000.0,28.7648,28.7827,28.6934,28.7112,8000.0
2021-03-17 09:50:00,32.2,32.25,32.18,32.2,7893.0,28.7559,28.8005,28.738,28.7559,7893.0
2021-03-17 09:55:00,32.23,32.27,32.2,32.2,7119.0,28.7827,28.8184,28.7559,28.7559,7119.0
2021-03-17 10:00:00,32.2,32.3,32.19,32.23,8271.0,28.7559,28.8452,28.747,28.7827,8271.0
2021-03-17 10:05:00,32.26,32.37,32.25,32.26,15416.0,28.8095,28.9077,28.8005,28.8095,15416.0
2021-03-17 10:10:00,32.25,32.26,32.19,32.23,7806.0,28.8005,28.8095,28.747,28.7827,7806.0
2021-03-17 10:15:00,32.22,32.24,32.16,32.17,4636.0,28.7737,28.7916,28.7202,28.7291,4636.0
2021-03-17 10:20:00,32.19,32.25,32.18,32.21,4112.0,28.747,28.8005,28.738,28.7648,4112.0
2021-03-17 10:25:00,32.19,32.19,32.11,32.16,6230.0,28.747,28.747,28.6755,28.7202,6230.0
2021-03-17 10:30:00,32.17,32.31,32.17,32.25,6898.0,28.7291,28.8541,28.7291,28.8005,6898.0
2021-03-17 10:35:00,32.2,32.26,32.2,32.24,4999.0,28.7559,28.8095,28.7559,28.7916,4999.0
2021-03-17 10:40:00,32.31,32.44,32.31,32.44,11561.0,28.8541,28.9702,28.8541,28.9702,11561.0
2021-03-17 10:45:00,32.46,32.48,32.4,32.47,9164.0,28.9881,29.0059,28.9345,28.997,9164.0
2021-03-17 10:50:00,32.46,32.48,32.38,32.38,7010.0,28.9881,29.0059,28.9166,28.9166,7010.0
2021-03-17 10:55:00,32.42,32.44,32.4,32.42,2744.0,28.9524,28.9702,28.9345,28.9524,2744.0
2021-03-17 11:00:00,32.45,32.51,32.41,32.46,11731.0,28.9791,29.0327,28.9434,28.9881,11731.0
2021-03-17 11:05:00,32.43,32.43,32.39,32.39,2800.0,28.9613,28.9613,28.9256,28.9256,2800.0
2021-03-17 11:10:00,32.36,32.38,32.33,32.38,1980.0,28.8988,28.9166,28.872,28.9166,1980.0
2021-03-17 11:15:00,32.39,32.4,32.35,32.35,2072.0,28.9256,28.9345,28.8898,28.8898,2072.0
2021-03-17 11:20:00,32.35,32.36,32.31,32.36,3978.0,28.8898,28.8988,28.8541,28.8988,3978.0
2021-03-17 11:25:00,32.32,32.33,32.28,32.28,3300.0,28.8631,28.872,28.8273,28.8273,3300.0
2021-03-17 11:30:00,32.32,32.34,32.3,32.33,5776.0,28.8631,28.8809,28.8452,28.872,5776.0
2021-03-17 11:35:00,32.29,32.36,32.29,32.36,2516.0,28.8363,28.8988,28.8363,28.8988,2516.0
2021-03-17 11:40:00,32.35,32.38,32.35,32.35,2900.0,28.8898,28.9166,28.8898,28.8898,2900.0
2021-03-17 11:45:00,32.32,32.33,32.28,32.28,1042.0,28.8631,28.872,28.8273,28.8273,1042.0
2021-03-17 11:50:00,32.29,32.29,32.25,32.27,1700.0,28.8363,28.8363,28.8005,28.8184,1700.0
2021-03-17 11:55:00,32.28,32.32,32.28,32.3,3779.0,28.8273,28.8631,28.8273,28.8452,3779.0
2021-03-17 12:00:00,32.32,32.37,32.31,32.35,5217.0,28.8631,28.9077,28.8541,28.8898,5217.0
2021-03-17 12:05:00,32.32,32.32,32.24,32.24,3323.0,28.8631,28.8631,28.7916,28.7916,3323.0
2021-03-17 12:10:00,32.23,32.26,32.22,32.25,2331.0,28.7827,28.8095,28.7737,28.8005,2331.0
2021-03-17 12:15:00,32.23,32.23,32.2,32.21,2865.0,28.7827,28.7827,28.7559,28.7648,2865.0
2021-03-17 12:20:00,32.2,32.24,32.2,32.24,2595.0,28.7559,28.7916,28.7559,28.7916,2595.0
2021-03-17 12:25:00,32.25,32.25,32.18,32.22,5438.0,28.8005,28.8005,28.738,28.7737,5438.0
2021-03-17 12:30:00,32.23,32.32,32.23,32.32,1500.0,28.7827,28.8631,28.7827,28.8631,1500.0
2021-03-17 12:35:00,32.33,32.35,32.31,32.32,1800.0,28.872,28.8898,28.8541,28.8631,1800.0
2021-03-17 12:40:00,32.29,32.35,32.28,32.35,4520.0,28.8363,28.8898,28.8273,28.8898,4520.0
2021-03-17 12:45:00,32.37,32.37,32.31,32.31,1055.0,28.9077,28.9077,28.8541,28.8541,1055.0
2021-03-17 12:50:00,32.31,32.31,32.28,32.28,4500.0,28.8541,28.8541,28.8273,28.8273,4500.0
2021-03-17 12:55:00,32.29,32.38,32.28,32.38,2927.0,28.8363,28.9166,28.8273,28.9166,2927.0
2021-03-17 13:00:00,32.35,32.38,32.35,32.35,1950.0,28.8898,28.9166,28.8898,28.8898,1950.0
2021-03-17 13:05:00,32.31,32.36,32.3,32.36,3058.0,28.8541,28.8988,28.8452,28.8988,3058.0
2021-03-17 13:10:00,32.37,32.37,32.32,32.32,800.0,28.9077,28.9077,28.8631,28.8631,800.0
2021-03-17 13:15:00,32.33,32.37,32.27,32.27,457.0,28.872,28.9077,28.8184,28.8184,457.0
2021-03-17 13:20:00,32.32,32.34,32.29,32.29,1700.0,28.8631,28.8809,28.8363,28.8363,1700.0
2021-03-17 13:25:00,32.28,32.3,32.28,32.29,6426.0,28.8273,28.8452,28.8273,28.8363,6426.0
2021-03-17 13:30:00,32.29,32.31,32.28,32.31,3500.0,28.8363,28.8541,28.8273,28.8541,3500.0
2021-03-17 13:35:00,32.3,32.3,32.26,32.28,6144.0,28.8452,28.8452,28.8095,28.8273,6144.0
2021-03-17 13:40:00,32.33,32.33,32.28,32.32,1702.0,28.872,28.872,28.8273,28.8631,1702.0
2021-03-17 13:45:00,32.31,32.33,32.31,32.33,1781.0,28.8541,28.872,28.8541,28.872,1781.0
2021-03-17 13:50:00,32.36,32.39,32.35,32.39,6329.0,28.8988,28.9256,28.8898,28.9256,6329.0
2021-03-17 13:55:00,32.4,32.41,32.35,32.35,12608.0,28.9345,28.9434,28.8898,28.8898,12608.0
2021-03-17 14:00:00,32.34,32.34,31.69,32.09,72338.0,28.8809,28.8809,28.3004,28.6577,72338.0
2021-03-17 14:05:00,31.93,32.03,31.87,31.93,13969.0,28.5148,28.6041,28.4612,28.5148,13969.0
2021-03-17 14:10:00,31.9,31.9,31.65,31.7,27042.0,28.488,28.488,28.2647,28.3094,27042.0
2021-03-17 14:15:00,31.68,31.87,31.68,31.86,21119.0,28.2915,28.4612,28.2915,28.4523,21119.0
2021-03-17 14:20:00,31.82,31.89,31.82,31.89,11261.0,28.4165,28.479,28.4165,28.479,11261.0
2021-03-17 14:25:00,31.89,32.03,31.8,32.03,27893.0,28.479,28.6041,28.3987,28.6041,27893.0
2021-03-17 14:30:00,32.03,32.08,31.95,32.0,6970.0,28.6041,28.6487,28.5326,28.5773,6970.0
2021-03-17 14:35:00,31.98,31.98,31.71,31.71,32947.0,28.5594,28.5594,28.3183,28.3183,32947.0
2021-03-17 14:40:00,31.72,31.72,31.44,31.45,24197.0,28.3272,28.3272,28.0772,28.0861,24197.0
2021-03-17 14:45:00,31.44,31.54,31.43,31.54,9350.0,28.0772,28.1665,28.0682,28.1665,9350.0
2021-03-17 14:50:00,31.57,31.59,31.49,31.5,15000.0,28.1933,28.2111,28.1218,28.1308,15000.0
2021-03-17 14:55:00,31.5,31.53,31.44,31.46,23010.0,28.1308,28.1575,28.0772,28.095,23010.0
2021-03-17 15:00:00,31.45,31.5,31.36,31.37,25542.0,28.0861,28.1308,28.0057,28.0147,25542.0
2021-03-17 15:05:00,31.37,31.4,31.34,31.4,11279.0,28.0147,28.0415,27.9879,28.0415,11279.0
2021-03-17 15:10:00,31.4,31.55,31.4,31.54,18603.0,28.0415,28.1754,28.0415,28.1665,18603.0
2021-03-17 15:15:00,31.5,31.56,31.44,31.56,6793.0,28.1308,28.1843,28.0772,28.1843,6793.0
2021-03-17 15:20:00,31.55,31.66,31.55,31.63,13934.0,28.1754,28.2736,28.1754,28.2469,13934.0
2021-03-17 15:25:00,31.63,31.63,31.57,31.59,10325.0,28.2469,28.2469,28.1933,28.2111,10325.0
2021-03-17 15:30:00,31.58,31.6,31.44,31.44,6640.0,28.2022,28.2201,28.0772,28.0772,6640.0
2021-03-17 15:35:00,31.48,31.56,31.45,31.56,5649.0,28.1129,28.1843,28.0861,28.1843,5649.0
2021-03-17 15:40:00,31.57,31.71,31.51,31.71,14361.0,28.1933,28.3183,28.1397,28.3183,14361.0
2021-03-17 15:45:00,31.7,31.71,31.61,31.63,15674.0,28.3094,28.3183,28.229,28.2469,15674.0
2021-03-17 15:50:00,31.63,31.75,31.62,31.69,17744.0,28.2469,28.354,28.2379,28.3004,17744.0
2021-03-17 15:55:00,31.68,31.72,31.55,31.55,32410.0,28.2915,28.3272,28.1754,28.1754,32410.0
2021-03-18 09:30:00,32.22,32.22,32.04,32.05,57818.0,28.7737,28.7737,28.613,28.6219,57818.0
2021-03-18 09:35:00,32.07,32.1,32.05,32.06,6255.0,28.6398,28.6666,28.6219,28.6309,6255.0
2021-03-18 09:40:00,32.01,32.1,32.0,32.05,4900.0,28.5862,28.6666,28.5773,28.6219,4900.0
2021-03-18 09:45:00,32.09,32.25,32.08,32.25,15341.0,28.6577,28.8005,28.6487,28.8005,15341.0
2021-03-18 09:50:00,32.26,32.32,32.09,32.13,56070.0,28.8095,28.8631,28.6577,28.6934,56070.0
2021-03-18 09:55:00,32.17,32.17,32.04,32.04,9377.0,28.7291,28.7291,28.613,28.613,9377.0
2021-03-18 10:00:00,32.06,32.17,32.06,32.17,10317.0,28.6309,28.7291,28.6309,28.7291,10317.0
2021-03-18 10:05:00,32.18,32.25,32.13,32.17,25302.0,28.738,28.8005,28.6934,28.7291,25302.0
2021-03-18 10:10:00,32.19,32.29,32.19,32.2,7799.0,28.747,28.8363,28.747,28.7559,7799.0
2021-03-18 10:15:00,32.17,32.28,32.15,32.15,5200.0,28.7291,28.8273,28.7112,28.7112,5200.0
2021-03-18 10:20:00,32.19,32.19,32.11,32.17,3689.0,28.747,28.747,28.6755,28.7291,3689.0
2021-03-18 10:25:00,32.15,32.15,32.03,32.06,3800.0,28.7112,28.7112,28.6041,28.6309,3800.0
2021-03-18 10:30:00,32.1,32.19,32.1,32.12,24494.0,28.6666,28.747,28.6666,28.6844,24494.0
2021-03-18 10:35:00,32.15,32.15,31.96,32.0,5283.0,28.7112,28.7112,28.5416,28.5773,5283.0
2021-03-18 10:40:00,32.0,32.09,31.98,32.08,5021.0,28.5773,28.6577,28.5594,28.6487,5021.0
2021-03-18 10:45:00,32.1,32.1,32.08,32.08,700.0,28.6666,28.6666,28.6487,28.6487,700.0
2021-03-18 10:50:00,32.11,32.17,32.06,32.06,9038.0,28.6755,28.7291,28.6309,28.6309,9038.0
2021-03-18 10:55:00,32.02,32.08,32.02,32.04,7300.0,28.5951,28.6487,28.5951,28.613,7300.0
2021-03-18 11:00:00,32.03,32.06,31.98,32.01,3559.0,28.6041,28.6309,28.5594,28.5862,3559.0
2021-03-18 11:05:00,31.99,31.99,31.91,31.91,4177.0,28.5683,28.5683,28.4969,28.4969,4177.0
2021-03-18 11:10:00,31.91,31.99,31.91,31.98,1865.0,28.4969,28.5683,28.4969,28.5594,1865.0
2021-03-18 11:15:00,31.99,31.99,31.94,31.95,3333.0,28.5683,28.5683,28.5237,28.5326,3333.0
2021-03-18 11:20:00,31.97,31.97,31.91,31.97,1192.0,28.5505,28.5505,28.4969,28.5505,1192.0
2021-03-18 11:25:00,32.0,32.02,31.92,31.92,15862.0,28.5773,28.5951,28.5058,28.5058,15862.0
2021-03-18 11:30:00,31.89,31.97,31.89,31.96,8105.0,28.479,28.5505,28.479,28.5416,8105.0
2021-03-18 11:35:00,31.97,31.99,31.94,31.94,1933.0,28.5505,28.5683,28.5237,28.5237,1933.0
2021-03-18 11:40:00,31.94,31.96,31.94,31.96,700.0,28.5237,28.5416,28.5237,28.5416,700.0
2021-03-18 11:45:00,31.91,31.94,31.9,31.9,1900.0,28.4969,28.5237,28.488,28.488,1900.0
2021-03-18 11:50:00,31.9,31.92,31.87,31.91,3102.0,28.488,28.5058,28.4612,28.4969,3102.0
2021-03-18 11:55:00,31.94,31.96,31.88,31.88,1902.0,28.5237,28.5416,28.4701,28.4701,1902.0
2021-03-18 12:00:00,31.87,31.88,31.81,31.82,11475.0,28.4612,28.4701,28.4076,28.4165,11475.0
2021-03-18 12:05:00,31.79,31.82,31.73,31.73,3000.0,28.3897,28.4165,28.3362,28.3362,3000.0
2021-03-18 12:10:00,31.74,31.74,31.7,31.7,8075.0,28.3451,28.3451,28.3094,28.3094,8075.0
2021-03-18 12:15:00,31.71,31.77,31.71,31.77,5192.0,28.3183,28.3719,28.3183,28.3719,5192.0
2021-03-18 12:20:00,31.77,31.8,31.74,31.77,3662.0,28.3719,28.3987,28.3451,28.3719,3662.0
2021-03-18 12:25:00,31.78,31.78,31.75,31.78,9229.0,28.3808,28.3808,28.354,28.3808,9229.0
2021-03-18 12:30:00,31.78,31.86,31.78,31.86,6400.0,28.3808,28.4523,28.3808,28.4523,6400.0
2021-03-18 12:35:00,31.86,31.96,31.86,31.93,9500.0,28.4523,28.5416,28.4523,28.5148,9500.0
2021-03-18 12:40:00,31.93,31.96,31.91,31.96,4255.0,28.5148,28.5416,28.4969,28.5416,4255.0
2021-03-18 12:45:00,31.96,32.0,31.96,32.0,2693.0,28.5416,28.5773,28.5416,28.5773,2693.0
2021-03-18 12:50:00,32.01,32.08,32.0,32.08,5840.0,28.5862,28.6487,28.5773,28.6487,5840.0
2021-03-18 12:55:00,32.05,32.23,32.05,32.18,29194.0,28.6219,28.7827,28.6219,28.738,29194.0
2021-03-18 13:00:00,32.16,32.16,32.08,32.08,7480.0,28.7202,28.7202,28.6487,28.6487,7480.0
2021-03-18 13:05:00,32.06,32.13,32.06,32.12,7229.0,28.6309,28.6934,28.6309,28.6844,7229.0
2021-03-18 13:10:00,32.16,32.16,32.09,32.09,7450.0,28.7202,28.7202,28.6577,28.6577,7450.0
2021-03-18 13:15:00,32.1,32.1,32.01,32.01,3700.0,28.6666,28.6666,28.5862,28.5862,3700.0
2021-03-18 13:20:00,31.97,31.99,31.97,31.98,7000.0,28.5505,28.5683,28.5505,28.5594,7000.0
2021-03-18 13:25:00,31.98,31.98,31.93,31.96,1400.0,28.5594,28.5594,28.5148,28.5416,1400.0
2021-03-18 13:30:00,31.98,32.02,31.98,31.99,3889.0,28.5594,28.5951,28.5594,28.5683,3889.0
2021-03-18 13:35:00,31.97,31.97,31.92,31.92,7800.0,28.5505,28.5505,28.5058,28.5058,7800.0
2021-03-18 13:40:00,31.91,31.92,31.87,31.88,5800.0,28.4969,28.5058,28.4612,28.4701,5800.0
2021-03-18 13:45:00,31.88,31.92,31.88,31.9,3866.0,28.4701,28.5058,28.4701,28.488,3866.0
2021-03-18 13:50:00,31.88,31.88,31.84,31.84,1800.0,28.4701,28.4701,28.4344,28.4344,1800.0
2021-03-18 13:55:00,31.84,31.86,31.83,31.85,7180.0,28.4344,28.4523,28.4255,28.4433,7180.0
2021-03-18 14:00:00,31.84,31.97,31.84,31.95,8572.0,28.4344,28.5505,28.4344,28.5326,8572.0
2021-03-18 14:05:00,31.95,31.96,31.9,31.96,2148.0,28.5326,28.5416,28.488,28.5416,2148.0
2021-03-18 14:10:00,31.97,32.09,31.97,32.08,11012.0,28.5505,28.6577,28.5505,28.6487,11012.0
2021-03-18 14:15:00,32.11,32.26,32.11,32.23,10469.0,28.6755,28.8095,28.6755,28.7827,10469.0
2021-03-18 14:20:00,32.25,32.26,32.19,32.25,14604.0,28.8005,28.8095,28.747,28.8005,14604.0
2021-03-18 14:25:00,32.26,32.37,32.25,32.35,14490.0,28.8095,28.9077,28.8005,28.8898,14490.0
2021-03-18 14:30:00,32.35,32.49,32.29,32.46,12435.0,28.8898,29.0149,28.8363,28.9881,12435.0
2021-03-18 14:35:00,32.46,32.6,32.46,32.49,17204.0,28.9881,29.1131,28.9881,29.0149,17204.0
2021-03-18 14:40:00,32.55,32.76,32.55,32.7,14166.0,29.0684,29.256,29.0684,29.2024,14166.0
2021-03-18 14:45:00,32.64,32.64,32.45,32.45,43683.0,29.1488,29.1488,28.9791,28.9791,43683.0
2021-03-18 14:50:00,32.44,32.54,32.42,32.51,6184.0,28.9702,29.0595,28.9524,29.0327,6184.0
2021-03-18 14:55:00,32.49,32.51,32.43,32.49,5500.0,29.0149,29.0327,28.9613,29.0149,5500.0
2021-03-18 15:00:00,32.52,32.59,32.46,32.59,8717.0,29.0417,29.1042,28.9881,29.1042,8717.0
2021-03-18 15:05:00,32.62,32.73,32.61,32.62,10606.0,29.131,29.2292,29.122,29.131,10606.0
2021-03-18 15:10:00,32.55,32.61,32.52,32.58,6048.0,29.0684,29.122,29.0417,29.0952,6048.0
2021-03-18 15:15:00,32.59,32.71,32.59,32.67,13903.0,29.1042,29.2113,29.1042,29.1756,13903.0
2021-03-18 15:20:00,32.65,32.8,32.65,32.78,14609.0,29.1578,29.2917,29.1578,29.2738,14609.0
2021-03-18 15:25:00,32.78,32.81,32.63,32.65,11126.0,29.2738,29.3006,29.1399,29.1578,11126.0
2021-03-18 15:30:00,32.6,32.8,32.58,32.8,16342.0,29.1131,29.2917,29.0952,29.2917,16342.0
2021-03-18 15:35:00,32.81,32.87,32.74,32.86,34436.0,29.3006,29.3542,29.2381,29.3453,34436.0
2021-03-18 15:40:00,32.86,32.95,32.83,32.94,25021.0,29.3453,29.4257,29.3185,29.4167,25021.0
2021-03-18 15:45:00,32.92,33.06,32.9,33.06,27509.0,29.3989,29.5239,29.381,29.5239,27509.0
2021-03-18 15:50:00,33.03,33.08,32.91,33.0,52025.0,29.4971,29.5418,29.3899,29.4703,52025.0
2021-03-18 15:55:00,32.99,33.01,32.88,32.97,44388.0,29.4614,29.4792,29.3632,29.4435,44388.0
2021-03-19 09:30:00,33.03,33.14,32.94,33.13,46296.0,29.4971,29.5953,29.4167,29.5864,46296.0
2021-03-19 09:35:00,33.14,33.22,33.03,33.2,38388.0,29.5953,29.6668,29.4971,29.6489,38388.0
2021-03-19 09:40:00,33.25,33.54,33.25,33.4,46541.0,29.6936,29.9526,29.6936,29.8275,46541.0
2021-03-19 09:45:00,33.43,33.63,33.38,33.6,25351.0,29.8543,30.0329,29.8097,30.0061,25351.0
2021-03-19 09:50:00,33.59,33.6,33.26,33.33,11739.0,29.9972,30.0061,29.7025,29.765,11739.0
2021-03-19 09:55:00,33.38,33.46,33.25,33.35,26994.0,29.8097,29.8811,29.6936,29.7829,26994.0
2021-03-19 10:00:00,33.36,33.59,33.33,33.57,22445.0,29.7918,29.9972,29.765,29.9794,22445.0
2021-03-19 10:05:00,33.57,33.71,33.55,33.56,20465.0,29.9794,30.1044,29.9615,29.9704,20465.0
2021-03-19 10:10:00,33.55,33.62,33.44,33.44,8022.0,29.9615,30.024,29.8633,29.8633,8022.0
2021-03-19 10:15:00,33.43,33.48,33.34,33.34,8522.0,29.8543,29.899,29.774,29.774,8522.0
2021-03-19 10:20:00,33.34,33.35,33.2,33.24,11827.0,29.774,29.7829,29.6489,29.6846,11827.0
2021-03-19 10:25:00,33.23,33.3,33.21,33.28,12123.0,29.6757,29.7382,29.6579,29.7204,12123.0
2021-03-19 10:30:00,33.26,33.54,33.25,33.5,15327.0,29.7025,29.9526,29.6936,29.9168,15327.0
2021-03-19 10:35:00,33.46,33.49,33.28,33.28,5550.0,29.8811,29.9079,29.7204,29.7204,5550.0
2021-03-19 10:40:00,33.29,33.3,33.15,33.17,24905.0,29.7293,29.7382,29.6043,29.6221,24905.0
2021-03-19 10:45:00,33.19,33.2,33.16,33.18,18340.0,29.64,29.6489,29.6132,29.6311,18340.0
2021-03-19 10:50:00,33.18,33.18,33.0,33.06,37115.0,29.6311,29.6311,29.4703,29.5239,37115.0
2021-03-19 10:55:00,33.05,33.11,33.02,33.02,14082.0,29.515,29.5686,29.4882,29.4882,14082.0
2021-03-19 11:00:00,33.01,33.06,33.0,33.02,3851.0,29.4792,29.5239,29.4703,29.4882,3851.0
2021-03-19 11:05:00,33.04,33.09,32.99,33.09,8476.0,29.506,29.5507,29.4614,29.5507,8476.0
2021-03-19 11:10:00,33.08,33.19,33.06,33.13,15564.0,29.5418,29.64,29.5239,29.5864,15564.0
2021-03-19 11:15:00,33.11,33.15,33.09,33.12,20294.0,29.5686,29.6043,29.5507,29.5775,20294.0
2021-03-19 11:20:00,33.17,33.24,33.14,33.24,2693.0,29.6221,29.6846,29.5953,29.6846,2693.0
2021-03-19 11:25:00,33.3,33.4,33.24,33.24,11931.0,29.7382,29.8275,29.6846,29.6846,11931.0
2021-03-19 11:30:00,33.24,33.29,33.17,33.17,8570.0,29.6846,29.7293,29.6221,29.6221,8570.0
2021-03-19 11:35:00,33.12,33.12,33.02,33.03,1299.0,29.5775,29.5775,29.4882,29.4971,1299.0
2021-03-19 11:40:00,33.01,33.02,32.97,32.97,5403.0,29.4792,29.4882,29.4435,29.4435,5403.0
2021-03-19 11:45:00,32.96,32.98,32.88,32.9,14925.0,29.4346,29.4525,29.3632,29.381,14925.0
2021-03-19 11:50:00,32.91,32.96,32.78,32.78,7199.0,29.3899,29.4346,29.2738,29.2738,7199.0
2021-03-19 11:55:00,32.78,32.84,32.76,32.84,6767.0,29.2738,29.3274,29.256,29.3274,6767.0
2021-03-19 12:00:00,32.85,32.85,32.76,32.78,8803.0,29.3364,29.3364,29.256,29.2738,8803.0
2021-03-19 12:05:00,32.8,32.85,32.79,32.81,11583.0,29.2917,29.3364,29.2828,29.3006,11583.0
2021-03-19 12:10:00,32.85,32.91,32.85,32.88,12496.0,29.3364,29.3899,29.3364,29.3632,12496.0
2021-03-19 12:15:00,32.87,32.88,32.79,32.79,2804.0,29.3542,29.3632,29.2828,29.2828,2804.0
2021-03-19 12:20:00,32.8,32.82,32.74,32.82,8096.0,29.2917,29.3096,29.2381,29.3096,8096.0
2021-03-19 12:25:00,32.79,32.85,32.79,32.82,2000.0,29.2828,29.3364,29.2828,29.3096,2000.0
2021-03-19 12:30:00,32.83,32.83,32.75,32.81,4196.0,29.3185,29.3185,29.2471,29.3006,4196.0
2021-03-19 12:35:00,32.8,32.87,32.8,32.85,7507.0,29.2917,29.3542,29.2917,29.3364,7507.0
2021-03-19 12:40:00,32.87,32.87,32.74,32.78,3048.0,29.3542,29.3542,29.2381,29.2738,3048.0
2021-03-19 12:45:00,32.74,32.74,32.69,32.7,7820.0,29.2381,29.2381,29.1935,29.2024,7820.0
2021-03-19 12:50:00,32.69,32.74,32.69,32.74,850.0,29.1935,29.2381,29.1935,29.2381,850.0
2021-03-19 12:55:00,32.73,32.76,32.73,32.74,6350.0,29.2292,29.256,29.2292,29.2381,6350.0
2021-03-19 13:00:00,32.72,32.85,32.72,32.85,12816.0,29.2203,29.3364,29.2203,29.3364,12816.0
2021-03-19 13:05:00,32.84,32.9,32.82,32.86,4329.0,29.3274,29.381,29.3096,29.3453,4329.0
2021-03-19 13:10:00,32.86,32.88,32.8,32.8,3342.0,29.3453,29.3632,29.2917,29.2917,3342.0
2021-03-19 13:15:00,32.81,32.86,32.76,32.83,4227.0,29.3006,29.3453,29.256,29.3185,4227.0
2021-03-19 13:20:00,32.8,32.8,32.77,32.77,1983.0,29.2917,29.2917,29.2649,29.2649,1983.0
2021-03-19 13:25:00,32.75,32.79,32.74,32.75,1890.0,29.2471,29.2828,29.2381,29.2471,1890.0
2021-03-19 13:30:00,32.74,32.78,32.72,32.76,6399.0,29.2381,29.2738,29.2203,29.256,6399.0
2021-03-19 13:35:00,32.74,32.78,32.71,32.74,14841.0,29.2381,29.2738,29.2113,29.2381,14841.0
2021-03-19 13:40:00,32.71,32.76,32.71,32.74,1773.0,29.2113,29.256,29.2113,29.2381,1773.0
2021-03-19 13:45:00,32.73,32.73,32.64,32.64,5150.0,29.2292,29.2292,29.1488,29.1488,5150.0
2021-03-19 13:50:00,32.66,32.67,32.65,32.66,4305.0,29.1667,29.1756,29.1578,29.1667,4305.0
2021-03-19 13:55:00,32.66,32.77,32.66,32.7,7649.0,29.1667,29.2649,29.1667,29.2024,7649.0
2021-03-19 14:00:00,32.7,32.73,32.64,32.73,8589.0,29.2024,29.2292,29.1488,29.2292,8589.0
2021-03-19 14:05:00,32.7,32.81,32.66,32.8,15856.0,29.2024,29.3006,29.1667,29.2917,15856.0
2021-03-19 14:10:00,32.83,32.84,32.77,32.77,5510.0,29.3185,29.3274,29.2649,29.2649,5510.0
2021-03-19 14:15:00,32.77,32.88,32.77,32.88,7272.0,29.2649,29.3632,29.2649,29.3632,7272.0
2021-03-19 14:20:00,32.86,32.93,32.86,32.86,5361.0,29.3453,29.4078,29.3453,29.3453,5361.0
2021-03-19 14:25:00,32.87,32.88,32.77,32.77,9665.0,29.3542,29.3632,29.2649,29.2649,9665.0
2021-03-19 14:30:00,32.77,32.79,32.73,32.73,8951.0,29.2649,29.2828,29.2292,29.2292,8951.0
2021-03-19 14:35:00,32.73,32.76,32.71,32.72,19036.0,29.2292,29.256,29.2113,29.2203,19036.0
2021-03-19 14:40:00,32.74,32.76,32.73,32.74,2635.0,29.2381,29.256,29.2292,29.2381,2635.0
2021-03-19 14:45:00,32.72,32.76,32.7,32.71,6453.0,29.2203,29.256,29.2024,29.2113,6453.0
2021-03-19 14:50:00,32.74,32.8,32.72,32.8,2634.0,29.2381,29.2917,29.2203,29.2917,2634.0
2021-03-19 14:55:00,32.79,32.79,32.61,32.61,13621.0,29.2828,29.2828,29.122,29.122,13621.0
2021-03-19 15:00:00,32.62,32.75,32.61,32.75,15245.0,29.131,29.2471,29.122,29.2471,15245.0
2021-03-19 15:05:00,32.76,32.77,32.71,32.75,15690.0,29.256,29.2649,29.2113,29.2471,15690.0
2021-03-19 15:10:00,32.76,32.79,32.71,32.77,2512.0,29.256,29.2828,29.2113,29.2649,2512.0
2021-03-19 15:15:00,32.78,32.83,32.75,32.82,13714.0,29.2738,29.3185,29.2471,29.3096,13714.0
2021-03-19 15:20:00,32.8,32.84,32.77,32.82,5966.0,29.2917,29.3274,29.2649,29.3096,5966.0
2021-03-19 15:25:00,32.84,32.85,32.76,32.78,4873.0,29.3274,29.3364,29.256,29.2738,4873.0
2021-03-19 15:30:00,32.78,32.84,32.72,32.72,20072.0,29.2738,29.3274,29.2203,29.2203,20072.0
2021-03-19 15:35:00,32.72,32.74,32.66,32.74,3000.0,29.2203,29.2381,29.1667,29.2381,3000.0
2021-03-19 15:40:00,32.73,32.73,32.68,32.72,7327.0,29.2292,29.2292,29.1845,29.2203,7327.0
2021-03-19 15:45:00,32.73,32.86,32.69,32.81,26331.0,29.2292,29.3453,29.1935,29.3006,26331.0
2021-03-19 15:50:00,32.8,32.89,32.7,32.83,13751.0,29.2917,29.3721,29.2024,29.3185,13751.0
2021-03-19 15:55:00,32.84,33.1,32.81,33.1,38786.0,29.3274,29.5596,29.3006,29.5596,38786.0
2021-03-22 09:30:00,32.99,32.99,32.85,32.95,51036.0,29.4614,29.4614,29.3364,29.4257,51036.0
2021-03-22 09:35:00,32.96,32.98,32.79,32.8,29281.0,29.4346,29.4525,29.2828,29.2917,29281.0
2021-03-22 09:40:00,32.8,32.93,32.79,32.84,56884.0,29.2917,29.4078,29.2828,29.3274,56884.0
2021-03-22 09:45:00,32.79,32.83,32.7,32.7,21724.0,29.2828,29.3185,29.2024,29.2024,21724.0
2021-03-22 09:50:00,32.69,32.72,32.62,32.62,10579.0,29.1935,29.2203,29.131,29.131,10579.0
2021-03-22 09:55:00,32.61,32.66,32.61,32.66,18992.0,29.122,29.1667,29.122,29.1667,18992.0
2021-03-22 10:00:00,32.65,32.71,32.56,32.66,16701.0,29.1578,29.2113,29.0774,29.1667,16701.0
2021-03-22 10:05:00,32.66,32.68,32.56,32.66,14591.0,29.1667,29.1845,29.0774,29.1667,14591.0
2021-03-22 10:10:00,32.62,32.69,32.56,32.59,32074.0,29.131,29.1935,29.0774,29.1042,32074.0
2021-03-22 10:15:00,32.58,32.67,32.58,32.61,9396.0,29.0952,29.1756,29.0952,29.122,9396.0
2021-03-22 10:20:00,32.58,32.6,32.56,32.58,10536.0,29.0952,29.1131,29.0774,29.0952,10536.0
2021-03-22 10:25:00,32.6,32.65,32.55,32.63,9950.0,29.1131,29.1578,29.0684,29.1399,9950.0
2021-03-22 10:30:00,32.59,32.63,32.53,32.55,13150.0,29.1042,29.1399,29.0506,29.0684,13150.0
2021-03-22 10:35:00,32.55,32.61,32.54,32.54,30166.0,29.0684,29.122,29.0595,29.0595,30166.0
2021-03-22 10:40:00,32.52,32.55,32.47,32.47,8710.0,29.0417,29.0684,28.997,28.997,8710.0
2021-03-22 10:45:00,32.44,32.44,32.37,32.42,15041.0,28.9702,28.9702,28.9077,28.9524,15041.0
2021-03-22 10:50:00,32.42,32.44,32.41,32.44,4368.0,28.9524,28.9702,28.9434,28.9702,4368.0
2021-03-22 10:55:00,32.44,32.47,32.43,32.47,3710.0,28.9702,28.997,28.9613,28.997,3710.0
2021-03-22 11:00:00,32.47,32.48,32.43,32.44,10932.0,28.997,29.0059,28.9613,28.9702,10932.0
2021-03-22 11:05:00,32.43,32.44,32.41,32.43,1289.0,28.9613,28.9702,28.9434,28.9613,1289.0
2021-03-22 11:10:00,32.42,32.49,32.42,32.49,9744.0,28.9524,29.0149,28.9524,29.0149,9744.0
2021-03-22 11:15:00,32.48,32.51,32.47,32.51,3450.0,29.0059,29.0327,28.997,29.0327,3450.0
2021-03-22 11:20:00,32.49,32.49,32.42,32.42,7245.0,29.0149,29.0149,28.9524,28.9524,7245.0
2021-03-22 11:25:00,32.43,32.46,32.43,32.45,2200.0,28.9613,28.9881,28.9613,28.9791,2200.0
2021-03-22 11:30:00,32.43,32.44,32.35,32.35,11750.0,28.9613,28.9702,28.8898,28.8898,11750.0
2021-03-22 11:35:00,32.35,32.37,32.34,32.34,3100.0,28.8898,28.9077,28.8809,28.8809,3100.0
2021-03-22 11:40:00,32.33,32.35,32.33,32.34,2844.0,28.872,28.8898,28.872,28.8809,2844.0
2021-03-22 11:45:00,32.33,32.42,32.33,32.38,8568.0,28.872,28.9524,28.872,28.9166,8568.0
2021-03-22 11:50:00,32.35,32.38,32.35,32.38,1544.0,28.8898,28.9166,28.8898,28.9166,1544.0
2021-03-22 11:55:00,32.4,32.4,32.39,32.4,301.0,28.9345,28.9345,28.9256,28.9345,301.0
2021-03-22 12:00:00,32.35,32.35,32.32,32.33,1280.0,28.8898,28.8898,28.8631,28.872,1280.0
2021-03-22 12:05:00,32.33,32.36,32.32,32.34,7117.0,28.872,28.8988,28.8631,28.8809,7117.0
2021-03-22 12:10:00,32.32,32.32,32.31,32.31,4368.0,28.8631,28.8631,28.8541,28.8541,4368.0
2021-03-22 12:15:00,32.31,32.31,32.29,32.31,3616.0,28.8541,28.8541,28.8363,28.8541,3616.0
2021-03-22 12:20:00,32.3,32.31,32.28,32.29,3573.0,28.8452,28.8541,28.8273,28.8363,3573.0
2021-03-22 12:25:00,32.29,32.29,32.24,32.24,2830.0,28.8363,28.8363,28.7916,28.7916,2830.0
2021-03-22 12:30:00,32.26,32.28,32.26,32.26,1500.0,28.8095,28.8273,28.8095,28.8095,1500.0
2021-03-22 12:35:00,32.24,32.24,32.23,32.24,900.0,28.7916,28.7916,28.7827,28.7916,900.0
2021-03-22 12:40:00,32.26,32.26,32.17,32.17,4650.0,28.8095,28.8095,28.7291,28.7291,4650.0
2021-03-22 12:45:00,32.17,32.19,32.17,32.19,993.0,28.7291,28.747,28.7291,28.747,993.0
2021-03-22 12:50:00,32.18,32.21,32.18,32.2,3001.0,28.738,28.7648,28.738,28.7559,3001.0
2021-03-22 12:55:00,32.19,32.2,32.19,32.19,1600.0,28.747,28.7559,28.747,28.747,1600.0
2021-03-22 13:00:00,32.18,32.24,32.18,32.24,2822.0,28.738,28.7916,28.738,28.7916,2822.0
2021-03-22 13:05:00,32.26,32.27,32.25,32.26,1300.0,28.8095,28.8184,28.8005,28.8095,1300.0
2021-03-22 13:10:00,32.25,32.28,32.24,32.24,5884.0,28.8005,28.8273,28.7916,28.7916,5884.0
2021-03-22 13:15:00,32.22,32.24,32.21,32.24,1765.0,28.7737,28.7916,28.7648,28.7916,1765.0
2021-03-22 13:20:00,32.21,32.22,32.18,32.18,5590.0,28.7648,28.7737,28.738,28.738,5590.0
2021-03-22 13:25:00,32.18,32.23,32.18,32.23,5357.0,28.738,28.7827,28.738,28.7827,5357.0
2021-03-22 13:30:00,32.22,32.22,32.19,32.19,5850.0,28.7737,28.7737,28.747,28.747,5850.0
2021-03-22 13:35:00,32.19,32.19,32.18,32.18,882.0,28.747,28.747,28.738,28.738,882.0
2021-03-22 13:40:00,32.16,32.18,32.16,32.18,750.0,28.7202,28.738,28.7202,28.738,750.0
2021-03-22 13:45:00,32.17,32.17,32.15,32.15,5655.0,28.7291,28.7291,28.7112,28.7112,5655.0
2021-03-22 13:50:00,32.16,32.16,32.15,32.15,1100.0,28.7202,28.7202,28.7112,28.7112,1100.0
2021-03-22 13:55:00,32.15,32.16,32.15,32.15,3384.0,28.7112,28.7202,28.7112,28.7112,3384.0
2021-03-22 14:00:00,32.15,32.15,32.13,32.14,6034.0,28.7112,28.7112,28.6934,28.7023,6034.0
2021-03-22 14:05:00,32.13,32.13,32.09,32.09,4373.0,28.6934,28.6934,28.6577,28.6577,4373.0
2021-03-22 14:10:00,32.1,32.13,32.09,32.13,3650.0,28.6666,28.6934,28.6577,28.6934,3650.0
2021-03-22 14:15:00,32.11,32.12,32.1,32.11,4399.0,28.6755,28.6844,28.6666,28.6755,4399.0
2021-03-22 14:20:00,32.11,32.16,32.1,32.15,4084.0,28.6755,28.7202,28.6666,28.7112,4084.0
2021-03-22 14:25:00,32.12,32.13,32.1,32.1,3218.0,28.6844,28.6934,28.6666,28.6666,3218.0
2021-03-22 14:30:00,32.06,32.06,32.02,32.04,8602.0,28.6309,28.6309,28.5951,28.613,8602.0
2021-03-22 14:35:00,32.05,32.06,31.98,32.0,17457.0,28.6219,28.6309,28.5594,28.5773,17457.0
2021-03-22 14:40:00,32.0,32.03,32.0,32.02,5180.0,28.5773,28.6041,28.5773,28.5951,5180.0
2021-03-22 14:45:00,32.01,32.04,32.01,32.03,4612.0,28.5862,28.613,28.5862,28.6041,4612.0
2021-03-22 14:50:00,32.04,32.06,32.03,32.05,4501.0,28.613,28.6309,28.6041,28.6219,4501.0
2021-03-22 14:55:00,32.03,32.03,32.02,32.03,3354.0,28.6041,28.6041,28.5951,28.6041,3354.0
2021-03-22 15:00:00,32.02,32.02,31.96,31.99,8115.0,28.5951,28.5951,28.5416,28.5683,8115.0
2021-03-22 15:05:00,31.99,32.01,31.99,32.01,4048.0,28.5683,28.5862,28.5683,28.5862,4048.0
2021-03-22 15:10:00,32.01,32.04,32.0,32.04,7650.0,28.5862,28.613,28.5773,28.613,7650.0
2021-03-22 15:15:00,32.04,32.15,32.04,32.14,4828.0,28.613,28.7112,28.613,28.7023,4828.0
2021-03-22 15:20:00,32.13,32.16,32.1,32.16,13028.0,28.6934,28.7202,28.6666,28.7202,13028.0
2021-03-22 15:25:00,32.14,32.21,32.14,32.2,13154.0,28.7023,28.7648,28.7023,28.7559,13154.0
2021-03-22 15:30:00,32.22,32.27,32.17,32.25,15700.0,28.7737,28.8184,28.7291,28.8005,15700.0
2021-03-22 15:35:00,32.25,32.26,32.24,32.26,15246.0,28.8005,28.8095,28.7916,28.8095,15246.0
2021-03-22 15:40:00,32.24,32.32,32.23,32.29,28281.0,28.7916,28.8631,28.7827,28.8363,28281.0
2021-03-22 15:45:00,32.29,32.32,32.27,32.32,3224.0,28.8363,28.8631,28.8184,28.8631,3224.0
2021-03-22 15:50:00,32.31,32.36,32.28,32.3,15689.0,28.8541,28.8988,28.8273,28.8452,15689.0
2021-03-22 15:55:00,32.32,32.37,32.3,32.33,26055.0,28.8631,28.9077,28.8452,28.872,26055.0
2021-03-23 09:30:00,32.5,32.58,32.47,32.5,20146.0,29.0238,29.0952,28.997,29.0238,20146.0
2021-03-23 09:35:00,32.51,32.52,32.42,32.42,9012.0,29.0327,29.0417,28.9524,28.9524,9012.0
2021-03-23 09:40:00,32.46,32.49,32.43,32.45,12568.0,28.9881,29.0149,28.9613,28.9791,12568.0
2021-03-23 09:45:00,32.44,32.49,32.42,32.47,11499.0,28.9702,29.0149,28.9524,28.997,11499.0
2021-03-23 09:50:00,32.45,32.5,32.45,32.5,5699.0,28.9791,29.0238,28.9791,29.0238,5699.0
2021-03-23 09:55:00,32.48,32.5,32.36,32.37,14511.0,29.0059,29.0238,28.8988,28.9077,14511.0
2021-03-23 10:00:00,32.37,32.39,32.3,32.36,29642.0,28.9077,28.9256,28.8452,28.8988,29642.0
2021-03-23 10:05:00,32.4,32.4,32.28,32.31,14533.0,28.9345,28.9345,28.8273,28.8541,14533.0
2021-03-23 10:10:00,32.3,32.31,32.27,32.3,4844.0,28.8452,28.8541,28.8184,28.8452,4844.0
2021-03-23 10:15:00,32.29,32.29,32.23,32.24,7907.0,28.8363,28.8363,28.7827,28.7916,7907.0
2021-03-23 10:20:00,32.27,32.3,32.26,32.26,9300.0,28.8184,28.8452,28.8095,28.8095,9300.0
2021-03-23 10:25:00,32.24,32.3,32.24,32.3,850.0,28.7916,28.8452,28.7916,28.8452,850.0
2021-03-23 10:30:00,32.28,32.49,32.28,32.49,25090.0,28.8273,29.0149,28.8273,29.0149,25090.0
2021-03-23 10:35:00,32.5,32.6,32.49,32.56,13947.0,29.0238,29.1131,29.0149,29.0774,13947.0
2021-03-23 10:40:00,32.57,32.65,32.57,32.6,11520.0,29.0863,29.1578,29.0863,29.1131,11520.0
2021-03-23 10:45:00,32.56,32.56,32.54,32.54,4260.0,29.0774,29.0774,29.0595,29.0595,4260.0
2021-03-23 10:50:00,32.56,32.56,32.46,32.46,11549.0,29.0774,29.0774,28.9881,28.9881,11549.0
2021-03-23 10:55:00,32.44,32.44,32.41,32.41,4695.0,28.9702,28.9702,28.9434,28.9434,4695.0
2021-03-23 11:00:00,32.38,32.41,32.38,32.41,6134.0,28.9166,28.9434,28.9166,28.9434,6134.0
2021-03-23 11:05:00,32.41,32.41,32.25,32.26,9046.0,28.9434,28.9434,28.8005,28.8095,9046.0
2021-03-23 11:10:00,32.26,32.27,32.18,32.2,7312.0,28.8095,28.8184,28.738,28.7559,7312.0
2021-03-23 11:15:00,32.19,32.24,32.12,32.14,10813.0,28.747,28.7916,28.6844,28.7023,10813.0
2021-03-23 11:20:00,32.17,32.21,32.16,32.17,9474.0,28.7291,28.7648,28.7202,28.7291,9474.0
2021-03-23 11:25:00,32.14,32.16,32.14,32.16,1750.0,28.7023,28.7202,28.7023,28.7202,1750.0
2021-03-23 11:30:00,32.14,32.18,32.12,32.18,6793.0,28.7023,28.738,28.6844,28.738,6793.0
2021-03-23 11:35:00,32.22,32.3,32.22,32.3,19388.0,28.7737,28.8452,28.7737,28.8452,19388.0
2021-03-23 11:40:00,32.28,32.34,32.28,32.31,5617.0,28.8273,28.8809,28.8273,28.8541,5617.0
2021-03-23 11:45:00,32.31,32.32,32.27,32.3,2943.0,28.8541,28.8631,28.8184,28.8452,2943.0
2021-03-23 11:50:00,32.32,32.35,32.32,32.34,2825.0,28.8631,28.8898,28.8631,28.8809,2825.0
2021-03-23 11:55:00,32.36,32.37,32.3,32.3,2370.0,28.8988,28.9077,28.8452,28.8452,2370.0
2021-03-23 12:00:00,32.25,32.27,32.15,32.2,3900.0,28.8005,28.8184,28.7112,28.7559,3900.0
2021-03-23 12:05:00,32.22,32.44,32.22,32.34,24933.0,28.7737,28.9702,28.7737,28.8809,24933.0
2021-03-23 12:10:00,32.33,32.38,32.33,32.36,3287.0,28.872,28.9166,28.872,28.8988,3287.0
2021-03-23 12:15:00,32.37,32.4,32.32,32.36,9662.0,28.9077,28.9345,28.8631,28.8988,9662.0
2021-03-23 12:20:00,32.34,32.38,32.27,32.27,3200.0,28.8809,28.9166,28.8184,28.8184,3200.0
2021-03-23 12:25:00,32.3,32.37,32.25,32.33,4791.0,28.8452,28.9077,28.8005,28.872,4791.0
2021-03-23 12:30:00,32.37,32.42,32.32,32.42,11450.0,28.9077,28.9524,28.8631,28.9524,11450.0
2021-03-23 12:35:00,32.38,32.38,32.27,32.27,3696.0,28.9166,28.9166,28.8184,28.8184,3696.0
2021-03-23 12:40:00,32.29,32.37,32.29,32.34,5446.0,28.8363,28.9077,28.8363,28.8809,5446.0
2021-03-23 12:45:00,32.34,32.35,32.3,32.35,5157.0,28.8809,28.8898,28.8452,28.8898,5157.0
2021-03-23 12:50:00,32.34,32.36,32.28,32.28,7459.0,28.8809,28.8988,28.8273,28.8273,7459.0
2021-03-23 12:55:00,32.26,32.26,32.24,32.24,1650.0,28.8095,28.8095,28.7916,28.7916,1650.0
2021-03-23 13:00:00,32.23,32.23,32.21,32.21,16504.0,28.7827,28.7827,28.7648,28.7648,16504.0
2021-03-23 13:05:00,32.24,32.24,32.2,32.21,7400.0,28.7916,28.7916,28.7559,28.7648,7400.0
2021-03-23 13:10:00,32.21,32.22,32.16,32.16,2769.0,28.7648,28.7737,28.7202,28.7202,2769.0
2021-03-23 13:15:00,32.17,32.2,32.15,32.18,6365.0,28.7291,28.7559,28.7112,28.738,6365.0
2021-03-23 13:20:00,32.17,32.22,32.17,32.22,4000.0,28.7291,28.7737,28.7291,28.7737,4000.0
2021-03-23 13:25:00,32.2,32.26,32.2,32.22,11548.0,28.7559,28.8095,28.7559,28.7737,11548.0
2021-03-23 13:30:00,32.24,32.32,32.24,32.32,5871.0,28.7916,28.8631,28.7916,28.8631,5871.0
2021-03-23 13:35:00,32.3,32.37,32.29,32.37,10849.0,28.8452,28.9077,28.8363,28.9077,10849.0
2021-03-23 13:40:00,32.38,32.47,32.38,32.47,12272.0,28.9166,28.997,28.9166,28.997,12272.0
2021-03-23 13:45:00,32.48,32.53,32.45,32.45,9885.0,29.0059,29.0506,28.9791,28.9791,9885.0
2021-03-23 13:50:00,32.47,32.5,32.47,32.47,4950.0,28.997,29.0238,28.997,28.997,4950.0
2021-03-23 13:55:00,32.46,32.56,32.44,32.51,10124.0,28.9881,29.0774,28.9702,29.0327,10124.0
2021-03-23 14:00:00,32.51,32.56,32.5,32.52,12030.0,29.0327,29.0774,29.0238,29.0417,12030.0
2021-03-23 14:05:00,32.52,32.59,32.49,32.49,13300.0,29.0417,29.1042,29.0149,29.0149,13300.0
2021-03-23 14:10:00,32.47,32.49,32.44,32.46,4799.0,28.997,29.0149,28.9702,28.9881,4799.0
2021-03-23 14:15:00,32.48,32.54,32.46,32.47,3733.0,29.0059,29.0595,28.9881,28.997,3733.0
2021-03-23 14:20:00,32.48,32.48,32.44,32.44,4736.0,29.0059,29.0059,28.9702,28.9702,4736.0
2021-03-23 14:25:00,32.45,32.53,32.43,32.43,5791.0,28.9791,29.0506,28.9613,28.9613,5791.0
2021-03-23 14:30:00,32.43,32.51,32.41,32.46,7010.0,28.9613,29.0327,28.9434,28.9881,7010.0
2021-03-23 14:35:00,32.45,32.55,32.45,32.51,7906.0,28.9791,29.0684,28.9791,29.0327,7906.0
2021-03-23 14:40:00,32.51,32.65,32.5,32.59,10834.0,29.0327,29.1578,29.0238,29.1042,10834.0
2021-03-23 14:45:00,32.61,32.65,32.56,32.56,10541.0,29.122,29.1578,29.0774,29.0774,10541.0
2021-03-23 14:50:00,32.58,32.68,32.58,32.67,12941.0,29.0952,29.1845,29.0952,29.1756,12941.0
2021-03-23 14:55:00,32.68,32.84,32.68,32.84,21182.0,29.1845,29.3274,29.1845,29.3274,21182.0
2021-03-23 15:00:00,32.85,32.93,32.77,32.78,16069.0,29.3364,29.4078,29.2649,29.2738,16069.0
2021-03-23 15:05:00,32.77,32.85,32.73,32.85,11259.0,29.2649,29.3364,29.2292,29.3364,11259.0
2021-03-23 15:10:00,32.83,32.98,32.82,32.98,25256.0,29.3185,29.4525,29.3096,29.4525,25256.0
2021-03-23 15:15:00,32.99,33.05,32.94,32.97,25479.0,29.4614,29.515,29.4167,29.4435,25479.0
2021-03-23 15:20:00,33.01,33.15,33.0,33.15,12738.0,29.4792,29.6043,29.4703,29.6043,12738.0
2021-03-23 15:25:00,33.19,33.21,33.05,33.11,17824.0,29.64,29.6579,29.515,29.5686,17824.0
2021-03-23 15:30:00,33.13,33.2,33.08,33.15,22740.0,29.5864,29.6489,29.5418,29.6043,22740.0
2021-03-23 15:35:00,33.2,33.26,33.15,33.24,17202.0,29.6489,29.7025,29.6043,29.6846,17202.0
2021-03-23 15:40:00,33.22,33.24,33.11,33.18,21808.0,29.6668,29.6846,29.5686,29.6311,21808.0
2021-03-23 15:45:00,33.13,33.16,33.02,33.13,31971.0,29.5864,29.6132,29.4882,29.5864,31971.0
2021-03-23 15:50:00,33.13,33.29,33.07,33.08,38308.0,29.5864,29.7293,29.5328,29.5418,38308.0
2021-03-23 15:55:00,33.08,33.18,33.03,33.08,30248.0,29.5418,29.6311,29.4971,29.5418,30248.0
2021-03-24 09:30:00,32.73,32.73,32.61,32.65,21530.0,29.2292,29.2292,29.122,29.1578,21530.0
2021-03-24 09:35:00,32.65,32.66,32.58,32.58,10196.0,29.1578,29.1667,29.0952,29.0952,10196.0
2021-03-24 09:40:00,32.6,32.63,32.56,32.56,4280.0,29.1131,29.1399,29.0774,29.0774,4280.0
2021-03-24 09:45:00,32.55,32.61,32.45,32.61,30346.0,29.0684,29.122,28.9791,29.122,30346.0
2021-03-24 09:50:00,32.65,32.8,32.65,32.75,20776.0,29.1578,29.2917,29.1578,29.2471,20776.0
2021-03-24 09:55:00,32.73,32.78,32.71,32.78,10861.0,29.2292,29.2738,29.2113,29.2738,10861.0
2021-03-24 10:00:00,32.79,32.8,32.66,32.67,4798.0,29.2828,29.2917,29.1667,29.1756,4798.0
2021-03-24 10:05:00,32.63,32.65,32.56,32.62,10395.0,29.1399,29.1578,29.0774,29.131,10395.0
2021-03-24 10:10:00,32.63,32.68,32.54,32.65,7263.0,29.1399,29.1845,29.0595,29.1578,7263.0
2021-03-24 10:15:00,32.64,32.88,32.64,32.85,15570.0,29.1488,29.3632,29.1488,29.3364,15570.0
2021-03-24 10:20:00,32.84,32.86,32.73,32.77,10261.0,29.3274,29.3453,29.2292,29.2649,10261.0
2021-03-24 10:25:00,32.79,32.82,32.77,32.77,1500.0,29.2828,29.3096,29.2649,29.2649,1500.0
2021-03-24 10:30:00,32.75,32.81,32.69,32.76,7750.0,29.2471,29.3006,29.1935,29.256,7750.0
2021-03-24 10:35:00,32.75,32.77,32.64,32.65,12316.0,29.2471,29.2649,29.1488,29.1578,12316.0
2021-03-24 10:40:00,32.64,32.65,32.59,32.62,8749.0,29.1488,29.1578,29.1042,29.131,8749.0
2021-03-24 10:45:00,32.62,32.62,32.46,32.47,17000.0,29.131,29.131,28.9881,28.997,17000.0
2021-03-24 10:50:00,32.5,32.5,32.39,32.4,19690.0,29.0238,29.0238,28.9256,28.9345,19690.0
2021-03-24 10:55:00,32.39,32.4,32.36,32.4,5907.0,28.9256,28.9345,28.8988,28.9345,5907.0
2021-03-24 11:00:00,32.37,32.38,32.32,32.32,9897.0,28.9077,28.9166,28.8631,28.8631,9897.0
2021-03-24 11:05:00,32.32,32.34,32.26,32.34,6489.0,28.8631,28.8809,28.8095,28.8809,6489.0
2021-03-24 11:10:00,32.35,32.4,32.32,32.37,10218.0,28.8898,28.9345,28.8631,28.9077,10218.0
2021-03-24 11:15:00,32.35,32.42,32.33,32.42,4298.0,28.8898,28.9524,28.872,28.9524,4298.0
2021-03-24 11:20:00,32.43,32.47,32.43,32.43,2741.0,28.9613,28.997,28.9613,28.9613,2741.0
2021-03-24 11:25:00,32.42,32.43,32.33,32.41,9880.0,28.9524,28.9613,28.872,28.9434,9880.0
2021-03-24 11:30:00,32.39,32.47,32.38,32.46,8705.0,28.9256,28.997,28.9166,28.9881,8705.0
2021-03-24 11:35:00,32.46,32.5,32.45,32.45,12250.0,28.9881,29.0238,28.9791,28.9791,12250.0
2021-03-24 11:40:00,32.48,32.54,32.48,32.51,6604.0,29.0059,29.0595,29.0059,29.0327,6604.0
2021-03-24 11:45:00,32.48,32.54,32.48,32.51,8249.0,29.0059,29.0595,29.0059,29.0327,8249.0
2021-03-24 11:50:00,32.51,32.57,32.48,32.57,5573.0,29.0327,29.0863,29.0059,29.0863,5573.0
2021-03-24 11:55:00,32.58,32.65,32.57,32.58,22243.0,29.0952,29.1578,29.0863,29.0952,22243.0
2021-03-24 12:00:00,32.55,32.56,32.49,32.51,3488.0,29.0684,29.0774,29.0149,29.0327,3488.0
2021-03-24 12:05:00,32.51,32.52,32.42,32.43,5185.0,29.0327,29.0417,28.9524,28.9613,5185.0
2021-03-24 12:10:00,32.43,32.5,32.43,32.43,2577.0,28.9613,29.0238,28.9613,28.9613,2577.0
2021-03-24 12:15:00,32.45,32.45,32.39,32.43,3002.0,28.9791,28.9791,28.9256,28.9613,3002.0
2021-03-24 12:20:00,32.42,32.45,32.4,32.43,9640.0,28.9524,28.9791,28.9345,28.9613,9640.0
2021-03-24 12:25:00,32.45,32.52,32.4,32.4,7592.0,28.9791,29.0417,28.9345,28.9345,7592.0
2021-03-24 12:30:00,32.4,32.5,32.4,32.5,2150.0,28.9345,29.0238,28.9345,29.0238,2150.0
2021-03-24 12:35:00,32.46,32.48,32.46,32.48,350.0,28.9881,29.0059,28.9881,29.0059,350.0
2021-03-24 12:40:00,32.43,32.45,32.4,32.4,5750.0,28.9613,28.9791,28.9345,28.9345,5750.0
2021-03-24 12:45:00,32.39,32.55,32.39,32.53,6250.0,28.9256,29.0684,28.9256,29.0506,6250.0
2021-03-24 12:50:00,32.56,32.62,32.56,32.6,6498.0,29.0774,29.131,29.0774,29.1131,6498.0
2021-03-24 12:55:00,32.62,32.62,32.57,32.6,6698.0,29.131,29.131,29.0863,29.1131,6698.0
2021-03-24 13:00:00,32.62,32.76,32.62,32.69,11018.0,29.131,29.256,29.131,29.1935,11018.0
2021-03-24 13:05:00,32.7,32.81,32.7,32.76,17757.0,29.2024,29.3006,29.2024,29.256,17757.0
2021-03-24 13:10:00,32.77,32.9,32.77,32.9,25692.0,29.2649,29.381,29.2649,29.381,25692.0
2021-03-24 13:15:00,32.92,32.96,32.89,32.89,19413.0,29.3989,29.4346,29.3721,29.3721,19413.0
2021-03-24 13:20:00,32.89,32.9,32.81,32.81,11217.0,29.3721,29.381,29.3006,29.3006,11217.0
2021-03-24 13:25:00,32.8,32.81,32.74,32.77,8515.0,29.2917,29.3006,29.2381,29.2649,8515.0
2021-03-24 13:30:00,32.74,32.79,32.73,32.78,3966.0,29.2381,29.2828,29.2292,29.2738,3966.0
2021-03-24 13:35:00,32.81,32.81,32.73,32.74,2181.0,29.3006,29.3006,29.2292,29.2381,2181.0
2021-03-24 13:40:00,32.72,32.97,32.72,32.97,5709.0,29.2203,29.4435,29.2203,29.4435,5709.0
2021-03-24 13:45:00,32.96,32.97,32.73,32.73,15997.0,29.4346,29.4435,29.2292,29.2292,15997.0
2021-03-24 13:50:00,32.7,32.7,32.65,32.7,3555.0,29.2024,29.2024,29.1578,29.2024,3555.0
2021-03-24 13:55:00,32.68,32.68,32.63,32.63,4213.0,29.1845,29.1845,29.1399,29.1399,4213.0
2021-03-24 14:00:00,32.63,32.77,32.62,32.74,4697.0,29.1399,29.2649,29.131,29.2381,4697.0
2021-03-24 14:05:00,32.7,32.72,32.66,32.66,1433.0,29.2024,29.2203,29.1667,29.1667,1433.0
2021-03-24 14:10:00,32.66,32.7,32.66,32.7,2600.0,29.1667,29.2024,29.1667,29.2024,2600.0
2021-03-24 14:15:00,32.71,32.71,32.61,32.64,11401.0,29.2113,29.2113,29.122,29.1488,11401.0
2021-03-24 14:20:00,32.66,32.69,32.6,32.69,8144.0,29.1667,29.1935,29.1131,29.1935,8144.0
2021-03-24 14:25:00,32.68,32.85,32.68,32.85,15051.0,29.1845,29.3364,29.1845,29.3364,15051.0
2021-03-24 14:30:00,32.88,32.93,32.88,32.88,4900.0,29.3632,29.4078,29.3632,29.3632,4900.0
2021-03-24 14:35:00,32.9,32.94,32.86,32.93,2200.0,29.381,29.4167,29.3453,29.4078,2200.0
2021-03-24 14:40:00,32.91,33.02,32.91,32.97,16794.0,29.3899,29.4882,29.3899,29.4435,16794.0
2021-03-24 14:45:00,33.0,33.02,32.81,32.82,14674.0,29.4703,29.4882,29.3006,29.3096,14674.0
2021-03-24 14:50:00,32.85,33.05,32.82,33.05,21580.0,29.3364,29.515,29.3096,29.515,21580.0
2021-03-24 14:55:00,33.06,33.07,32.95,33.06,13392.0,29.5239,29.5328,29.4257,29.5239,13392.0
2021-03-24 15:00:00,33.05,33.11,33.01,33.01,4351.0,29.515,29.5686,29.4792,29.4792,4351.0
2021-03-24 15:05:00,32.96,32.98,32.92,32.96,8005.0,29.4346,29.4525,29.3989,29.4346,8005.0
2021-03-24 15:10:00,32.94,33.05,32.94,33.03,5498.0,29.4167,29.515,29.4167,29.4971,5498.0
2021-03-24 15:15:00,33.04,33.06,32.92,32.92,4799.0,29.506,29.5239,29.3989,29.3989,4799.0
2021-03-24 15:20:00,32.97,33.13,32.97,33.08,11298.0,29.4435,29.5864,29.4435,29.5418,11298.0
2021-03-24 15:25:00,33.08,33.12,33.04,33.11,5890.0,29.5418,29.5775,29.506,29.5686,5890.0
2021-03-24 15:30:00,33.1,33.24,33.1,33.24,12847.0,29.5596,29.6846,29.5596,29.6846,12847.0
2021-03-24 15:35:00,33.24,33.31,33.19,33.3,17644.0,29.6846,29.7472,29.64,29.7382,17644.0
2021-03-24 15:40:00,33.3,33.3,33.21,33.28,9790.0,29.7382,29.7382,29.6579,29.7204,9790.0
2021-03-24 15:45:00,33.31,33.33,33.19,33.25,5561.0,29.7472,29.765,29.64,29.6936,5561.0
2021-03-24 15:50:00,33.24,33.42,33.24,33.42,27911.0,29.6846,29.8454,29.6846,29.8454,27911.0
2021-03-24 15:55:00,33.42,33.59,33.42,33.59,69556.0,29.8454,29.9972,29.8454,29.9972,69556.0
2021-03-25 09:30:00,33.99,34.1,33.9,34.1,42776.0,30.3544,30.4527,30.2741,30.4527,42776.0
2021-03-25 09:35:00,34.11,34.12,33.84,33.97,22415.0,30.4616,30.4705,30.2205,30.3366,22415.0
2021-03-25 09:40:00,33.89,34.0,33.89,34.0,8105.0,30.2651,30.3634,30.2651,30.3634,8105.0
2021-03-25 09:45:00,34.0,34.02,33.87,33.93,10146.0,30.3634,30.3812,30.2473,30.3008,10146.0
2021-03-25 09:50:00,34.0,34.23,34.0,34.11,36491.0,30.3634,30.5688,30.3634,30.4616,36491.0
2021-03-25 09:55:00,34.17,34.22,33.89,33.92,9631.0,30.5152,30.5598,30.2651,30.2919,9631.0
2021-03-25 10:00:00,33.91,33.97,33.72,33.73,49828.0,30.283,30.3366,30.1133,30.1222,49828.0
2021-03-25 10:05:00,33.75,33.78,33.66,33.71,11816.0,30.1401,30.1669,30.0597,30.1044,11816.0
2021-03-25 10:10:00,33.68,33.79,33.66,33.79,6050.0,30.0776,30.1758,30.0597,30.1758,6050.0
2021-03-25 10:15:00,33.8,33.96,33.8,33.92,28735.0,30.1847,30.3276,30.1847,30.2919,28735.0
2021-03-25 10:20:00,33.84,33.85,33.72,33.82,11049.0,30.2205,30.2294,30.1133,30.2026,11049.0
2021-03-25 10:25:00,33.86,33.97,33.76,33.97,9780.0,30.2383,30.3366,30.149,30.3366,9780.0
2021-03-25 10:30:00,33.99,34.04,33.91,34.04,13428.0,30.3544,30.3991,30.283,30.3991,13428.0
2021-03-25 10:35:00,34.05,34.12,34.0,34.06,11124.0,30.408,30.4705,30.3634,30.4169,11124.0
2021-03-25 10:40:00,34.11,34.23,34.1,34.21,11928.0,30.4616,30.5688,30.4527,30.5509,11928.0
2021-03-25 10:45:00,34.18,34.32,34.12,34.32,29300.0,30.5241,30.6491,30.4705,30.6491,29300.0
2021-03-25 10:50:00,34.34,34.5,34.33,34.5,31843.0,30.667,30.8099,30.6581,30.8099,31843.0
2021-03-25 10:55:00,34.49,34.52,34.31,34.31,29868.0,30.8009,30.8277,30.6402,30.6402,29868.0
2021-03-25 11:00:00,34.32,34.49,34.3,34.48,10138.0,30.6491,30.8009,30.6313,30.792,10138.0
2021-03-25 11:05:00,34.48,34.51,34.3,34.41,19294.0,30.792,30.8188,30.6313,30.7295,19294.0
2021-03-25 11:10:00,34.4,34.44,34.19,34.21,15513.0,30.7206,30.7563,30.533,30.5509,15513.0
2021-03-25 11:15:00,34.21,34.23,34.17,34.2,8699.0,30.5509,30.5688,30.5152,30.542,8699.0
2021-03-25 11:20:00,34.19,34.23,34.16,34.23,4416.0,30.533,30.5688,30.5062,30.5688,4416.0
2021-03-25 11:25:00,34.27,34.36,34.07,34.07,20544.0,30.6045,30.6849,30.4259,30.4259,20544.0
2021-03-25 11:30:00,34.1,34.1,33.9,33.92,27025.0,30.4527,30.4527,30.2741,30.2919,27025.0
2021-03-25 11:35:00,33.93,33.97,33.92,33.95,13150.0,30.3008,30.3366,30.2919,30.3187,13150.0
2021-03-25 11:40:00,33.97,34.16,33.96,34.16,12693.0,30.3366,30.5062,30.3276,30.5062,12693.0
2021-03-25 11:45:00,34.17,34.22,34.06,34.13,8203.0,30.5152,30.5598,30.4169,30.4795,8203.0
2021-03-25 11:50:00,34.17,34.19,34.01,34.02,13615.0,30.5152,30.533,30.3723,30.3812,13615.0
2021-03-25 11:55:00,34.06,34.08,33.75,33.75,19723.0,30.4169,30.4348,30.1401,30.1401,19723.0
2021-03-25 12:00:00,33.76,33.81,33.66,33.7,36624.0,30.149,30.1937,30.0597,30.0954,36624.0
2021-03-25 12:05:00,33.71,33.82,33.71,33.8,21959.0,30.1044,30.2026,30.1044,30.1847,21959.0
2021-03-25 12:10:00,33.8,33.87,33.74,33.87,17414.0,30.1847,30.2473,30.1312,30.2473,17414.0
2021-03-25 12:15:00,33.85,33.85,33.63,33.66,12350.0,30.2294,30.2294,30.0329,30.0597,12350.0
2021-03-25 12:20:00,33.62,33.68,33.6,33.62,21071.0,30.024,30.0776,30.0061,30.024,21071.0
2021-03-25 12:25:00,33.59,33.59,33.51,33.57,19383.0,29.9972,29.9972,29.9258,29.9794,19383.0
2021-03-25 12:30:00,33.55,33.58,33.53,33.55,10850.0,29.9615,29.9883,29.9436,29.9615,10850.0
2021-03-25 12:35:00,33.54,33.61,33.54,33.57,6691.0,29.9526,30.0151,29.9526,29.9794,6691.0
2021-03-25 12:40:00,33.57,33.58,33.46,33.48,11811.0,29.9794,29.9883,29.8811,29.899,11811.0
2021-03-25 12:45:00,33.45,33.45,33.37,33.37,10509.0,29.8722,29.8722,29.8007,29.8007,10509.0
2021-03-25 12:50:00,33.4,33.45,33.4,33.41,3783.0,29.8275,29.8722,29.8275,29.8365,3783.0
2021-03-25 12:55:00,33.43,33.45,33.4,33.44,6034.0,29.8543,29.8722,29.8275,29.8633,6034.0
2021-03-25 13:00:00,33.45,33.63,33.45,33.5,29772.0,29.8722,30.0329,29.8722,29.9168,29772.0
2021-03-25 13:05:00,33.49,33.53,33.42,33.47,3750.0,29.9079,29.9436,29.8454,29.89,3750.0
2021-03-25 13:10:00,33.48,33.5,33.32,33.32,38675.0,29.899,29.9168,29.7561,29.7561,38675.0
2021-03-25 13:15:00,33.33,33.44,33.28,33.44,8800.0,29.765,29.8633,29.7204,29.8633,8800.0
2021-03-25 13:20:00,33.41,33.49,33.37,33.44,2900.0,29.8365,29.9079,29.8007,29.8633,2900.0
2021-03-25 13:25:00,33.5,33.53,33.43,33.52,16366.0,29.9168,29.9436,29.8543,29.9347,16366.0
2021-03-25 13:30:00,33.52,33.58,33.44,33.54,11396.0,29.9347,29.9883,29.8633,29.9526,11396.0
2021-03-25 13:35:00,33.55,33.66,33.52,33.55,18056.0,29.9615,30.0597,29.9347,29.9615,18056.0
2021-03-25 13:40:00,33.54,33.54,33.38,33.39,7388.0,29.9526,29.9526,29.8097,29.8186,7388.0
2021-03-25 13:45:00,33.38,33.55,33.34,33.47,21058.0,29.8097,29.9615,29.774,29.89,21058.0
2021-03-25 13:50:00,33.49,33.53,33.45,33.51,3250.0,29.9079,29.9436,29.8722,29.9258,3250.0
2021-03-25 13:55:00,33.47,33.64,33.47,33.63,10946.0,29.89,30.0419,29.89,30.0329,10946.0
2021-03-25 14:00:00,33.65,33.73,33.63,33.71,4076.0,30.0508,30.1222,30.0329,30.1044,4076.0
2021-03-25 14:05:00,33.72,33.77,33.65,33.74,14449.0,30.1133,30.158,30.0508,30.1312,14449.0
2021-03-25 14:10:00,33.75,33.77,33.68,33.71,5900.0,30.1401,30.158,30.0776,30.1044,5900.0
2021-03-25 14:15:00,33.65,33.73,33.6,33.6,7114.0,30.0508,30.1222,30.0061,30.0061,7114.0
2021-03-25 14:20:00,33.58,33.69,33.57,33.62,21780.0,29.9883,30.0865,29.9794,30.024,21780.0
2021-03-25 14:25:00,33.62,33.83,33.62,33.83,6246.0,30.024,30.2115,30.024,30.2115,6246.0
2021-03-25 14:30:00,33.79,33.8,33.74,33.74,2150.0,30.1758,30.1847,30.1312,30.1312,2150.0
2021-03-25 14:35:00,33.75,33.75,33.45,33.49,25150.0,30.1401,30.1401,29.8722,29.9079,25150.0
2021-03-25 14:40:00,33.49,33.49,33.4,33.43,4192.0,29.9079,29.9079,29.8275,29.8543,4192.0
2021-03-25 14:45:00,33.38,33.39,33.33,33.36,12823.0,29.8097,29.8186,29.765,29.7918,12823.0
2021-03-25 14:50:00,33.33,33.4,33.23,33.23,28237.0,29.765,29.8275,29.6757,29.6757,28237.0
2021-03-25 14:55:00,33.25,33.34,33.22,33.22,8898.0,29.6936,29.774,29.6668,29.6668,8898.0
2021-03-25 15:00:00,33.2,33.23,33.13,33.15,13456.0,29.6489,29.6757,29.5864,29.6043,13456.0
2021-03-25 15:05:00,33.12,33.22,33.12,33.22,3700.0,29.5775,29.6668,29.5775,29.6668,3700.0
2021-03-25 15:10:00,33.24,33.24,33.06,33.16,17835.0,29.6846,29.6846,29.5239,29.6132,17835.0
2021-03-25 15:15:00,33.1,33.1,33.04,33.07,3769.0,29.5596,29.5596,29.506,29.5328,3769.0
2021-03-25 15:20:00,33.06,33.15,33.04,33.12,5251.0,29.5239,29.6043,29.506,29.5775,5251.0
2021-03-25 15:25:00,33.15,33.16,33.12,33.12,3300.0,29.6043,29.6132,29.5775,29.5775,3300.0
2021-03-25 15:30:00,33.07,33.12,32.98,33.03,15925.0,29.5328,29.5775,29.4525,29.4971,15925.0
2021-03-25 15:35:00,33.01,33.08,32.99,33.01,6338.0,29.4792,29.5418,29.4614,29.4792,6338.0
2021-03-25 15:40:00,32.96,33.0,32.89,32.95,18678.0,29.4346,29.4703,29.3721,29.4257,18678.0
2021-03-25 15:45:00,32.95,32.96,32.89,32.9,12764.0,29.4257,29.4346,29.3721,29.381,12764.0
2021-03-25 15:50:00,32.9,32.96,32.81,32.96,48651.0,29.381,29.4346,29.3006,29.4346,48651.0
2021-03-25 15:55:00,32.96,33.04,32.96,33.03,60822.0,29.4346,29.506,29.4346,29.4971,60822.0
2021-03-26 09:30:00,32.69,32.72,32.61,32.63,23814.0,29.1935,29.2203,29.122,29.1399,23814.0
2021-03-26 09:35:00,32.67,32.69,32.64,32.65,8663.0,29.1756,29.1935,29.1488,29.1578,8663.0
2021-03-26 09:40:00,32.62,32.71,32.62,32.68,11019.0,29.131,29.2113,29.131,29.1845,11019.0
2021-03-26 09:45:00,32.65,32.69,32.59,32.63,20296.0,29.1578,29.1935,29.1042,29.1399,20296.0
2021-03-26 09:50:00,32.64,32.71,32.64,32.67,16612.0,29.1488,29.2113,29.1488,29.1756,16612.0
2021-03-26 09:55:00,32.65,32.65,32.61,32.62,5032.0,29.1578,29.1578,29.122,29.131,5032.0
2021-03-26 10:00:00,32.6,32.66,32.47,32.48,30555.0,29.1131,29.1667,28.997,29.0059,30555.0
2021-03-26 10:05:00,32.47,32.55,32.47,32.55,11318.0,28.997,29.0684,28.997,29.0684,11318.0
2021-03-26 10:10:00,32.54,32.58,32.52,32.52,24703.0,29.0595,29.0952,29.0417,29.0417,24703.0
2021-03-26 10:15:00,32.51,32.58,32.51,32.58,4768.0,29.0327,29.0952,29.0327,29.0952,4768.0
2021-03-26 10:20:00,32.57,32.62,32.54,32.56,15228.0,29.0863,29.131,29.0595,29.0774,15228.0
2021-03-26 10:25:00,32.53,32.53,32.42,32.42,4500.0,29.0506,29.0506,28.9524,28.9524,4500.0
2021-03-26 10:30:00,32.42,32.42,32.35,32.4,24820.0,28.9524,28.9524,28.8898,28.9345,24820.0
2021-03-26 10:35:00,32.4,32.44,32.39,32.44,10085.0,28.9345,28.9702,28.9256,28.9702,10085.0
2021-03-26 10:40:00,32.43,32.43,32.4,32.4,12238.0,28.9613,28.9613,28.9345,28.9345,12238.0
2021-03-26 10:45:00,32.37,32.49,32.37,32.49,11454.0,28.9077,29.0149,28.9077,29.0149,11454.0
2021-03-26 10:50:00,32.5,32.52,32.44,32.52,5183.0,29.0238,29.0417,28.9702,29.0417,5183.0
2021-03-26 10:55:00,32.52,32.58,32.52,32.56,11821.0,29.0417,29.0952,29.0417,29.0774,11821.0
2021-03-26 11:00:00,32.55,32.63,32.51,32.52,15177.0,29.0684,29.1399,29.0327,29.0417,15177.0
2021-03-26 11:05:00,32.51,32.52,32.49,32.51,9860.0,29.0327,29.0417,29.0149,29.0327,9860.0
2021-03-26 11:10:00,32.58,32.7,32.58,32.67,5533.0,29.0952,29.2024,29.0952,29.1756,5533.0
2021-03-26 11:15:00,32.69,32.73,32.65,32.69,7050.0,29.1935,29.2292,29.1578,29.1935,7050.0
2021-03-26 11:20:00,32.66,32.76,32.66,32.76,4703.0,29.1667,29.256,29.1667,29.256,4703.0
2021-03-26 11:25:00,32.79,32.79,32.69,32.69,5520.0,29.2828,29.2828,29.1935,29.1935,5520.0
2021-03-26 11:30:00,32.7,32.76,32.62,32.62,4591.0,29.2024,29.256,29.131,29.131,4591.0
2021-03-26 11:35:00,32.63,32.63,32.55,32.55,2591.0,29.1399,29.1399,29.0684,29.0684,2591.0
2021-03-26 11:40:00,32.53,32.56,32.5,32.51,5549.0,29.0506,29.0774,29.0238,29.0327,5549.0
2021-03-26 11:45:00,32.49,32.52,32.46,32.48,15212.0,29.0149,29.0417,28.9881,29.0059,15212.0
2021-03-26 11:50:00,32.48,32.53,32.48,32.52,9700.0,29.0059,29.0506,29.0059,29.0417,9700.0
2021-03-26 11:55:00,32.5,32.52,32.47,32.51,7197.0,29.0238,29.0417,28.997,29.0327,7197.0
2021-03-26 12:00:00,32.45,32.53,32.44,32.49,8855.0,28.9791,29.0506,28.9702,29.0149,8855.0
2021-03-26 12:05:00,32.48,32.55,32.48,32.49,2750.0,29.0059,29.0684,29.0059,29.0149,2750.0
2021-03-26 12:10:00,32.5,32.5,32.45,32.45,3200.0,29.0238,29.0238,28.9791,28.9791,3200.0
2021-03-26 12:15:00,32.43,32.5,32.42,32.44,5085.0,28.9613,29.0238,28.9524,28.9702,5085.0
2021-03-26 12:20:00,32.45,32.48,32.45,32.45,3092.0,28.9791,29.0059,28.9791,28.9791,3092.0
2021-03-26 12:25:00,32.43,32.44,32.39,32.42,4050.0,28.9613,28.9702,28.9256,28.9524,4050.0
2021-03-26 12:30:00,32.41,32.41,32.3,32.32,6959.0,28.9434,28.9434,28.8452,28.8631,6959.0
2021-03-26 12:35:00,32.32,32.32,32.29,32.29,1920.0,28.8631,28.8631,28.8363,28.8363,1920.0
2021-03-26 12:40:00,32.29,32.29,32.24,32.24,5094.0,28.8363,28.8363,28.7916,28.7916,5094.0
2021-03-26 12:45:00,32.25,32.28,32.21,32.21,5979.0,28.8005,28.8273,28.7648,28.7648,5979.0
2021-03-26 12:50:00,32.22,32.23,32.2,32.22,4750.0,28.7737,28.7827,28.7559,28.7737,4750.0
2021-03-26 12:55:00,32.24,32.31,32.24,32.31,11206.0,28.7916,28.8541,28.7916,28.8541,11206.0
2021-03-26 13:00:00,32.29,32.3,32.27,32.3,2500.0,28.8363,28.8452,28.8184,28.8452,2500.0
2021-03-26 13:05:00,32.29,32.29,32.19,32.19,1100.0,28.8363,28.8363,28.747,28.747,1100.0
2021-03-26 13:10:00,32.21,32.26,32.2,32.26,8954.0,28.7648,28.8095,28.7559,28.8095,8954.0
2021-03-26 13:15:00,32.25,32.27,32.24,32.25,13296.0,28.8005,28.8184,28.7916,28.8005,13296.0
2021-03-26 13:20:00,32.25,32.25,32.2,32.21,5242.0,28.8005,28.8005,28.7559,28.7648,5242.0
2021-03-26 13:25:00,32.25,32.25,32.22,32.22,2100.0,28.8005,28.8005,28.7737,28.7737,2100.0
2021-03-26 13:30:00,32.23,32.29,32.23,32.29,7299.0,28.7827,28.8363,28.7827,28.8363,7299.0
2021-03-26 13:35:00,32.3,32.38,32.3,32.37,11548.0,28.8452,28.9166,28.8452,28.9077,11548.0
2021-03-26 13:40:00,32.39,32.44,32.39,32.44,4048.0,28.9256,28.9702,28.9256,28.9702,4048.0
2021-03-26 13:45:00,32.46,32.59,32.44,32.58,6454.0,28.9881,29.1042,28.9702,29.0952,6454.0
2021-03-26 13:50:00,32.57,32.57,32.48,32.48,4299.0,29.0863,29.0863,29.0059,29.0059,4299.0
2021-03-26 13:55:00,32.48,32.52,32.45,32.45,5282.0,29.0059,29.0417,28.9791,28.9791,5282.0
2021-03-26 14:00:00,32.46,32.54,32.41,32.54,10474.0,28.9881,29.0595,28.9434,29.0595,10474.0
2021-03-26 14:05:00,32.49,32.67,32.49,32.67,15198.0,29.0149,29.1756,29.0149,29.1756,15198.0
2021-03-26 14:10:00,32.66,32.78,32.65,32.77,7620.0,29.1667,29.2738,29.1578,29.2649,7620.0
2021-03-26 14:15:00,32.74,32.86,32.74,32.77,10491.0,29.2381,29.3453,29.2381,29.2649,10491.0
2021-03-26 14:20:00,32.79,32.79,32.63,32.63,13448.0,29.2828,29.2828,29.1399,29.1399,13448.0
2021-03-26 14:25:00,32.59,32.6,32.56,32.57,16248.0,29.1042,29.1131,29.0774,29.0863,16248.0
2021-03-26 14:30:00,32.56,32.63,32.54,32.56,11650.0,29.0774,29.1399,29.0595,29.0774,11650.0
2021-03-26 14:35:00,32.53,32.62,32.49,32.54,19350.0,29.0506,29.131,29.0149,29.0595,19350.0
2021-03-26 14:40:00,32.55,32.64,32.53,32.61,9169.0,29.0684,29.1488,29.0506,29.122,9169.0
2021-03-26 14:45:00,32.61,32.86,32.61,32.85,32384.0,29.122,29.3453,29.122,29.3364,32384.0
2021-03-26 14:50:00,32.87,32.87,32.44,32.45,16394.0,29.3542,29.3542,28.9702,28.9791,16394.0
2021-03-26 14:55:00,32.46,32.53,32.37,32.38,20207.0,28.9881,29.0506,28.9077,28.9166,20207.0
2021-03-26 15:00:00,32.36,32.4,32.36,32.4,6461.0,28.8988,28.9345,28.8988,28.9345,6461.0
2021-03-26 15:05:00,32.41,32.48,32.39,32.46,7225.0,28.9434,29.0059,28.9256,28.9881,7225.0
2021-03-26 15:10:00,32.41,32.41,32.31,32.38,7988.0,28.9434,28.9434,28.8541,28.9166,7988.0
2021-03-26 15:15:00,32.35,32.35,32.23,32.23,6277.0,28.8898,28.8898,28.7827,28.7827,6277.0
2021-03-26 15:20:00,32.23,32.31,32.22,32.31,5400.0,28.7827,28.8541,28.7737,28.8541,5400.0
2021-03-26 15:25:00,32.31,32.33,32.22,32.22,9117.0,28.8541,28.872,28.7737,28.7737,9117.0
2021-03-26 15:30:00,32.21,32.21,32.11,32.11,22902.0,28.7648,28.7648,28.6755,28.6755,22902.0
2021-03-26 15:35:00,32.12,32.15,32.05,32.1,10802.0,28.6844,28.7112,28.6219,28.6666,10802.0
2021-03-26 15:40:00,32.08,32.13,32.06,32.07,4594.0,28.6487,28.6934,28.6309,28.6398,4594.0
2021-03-26 15:45:00,32.07,32.09,31.97,31.97,18873.0,28.6398,28.6577,28.5505,28.5505,18873.0
2021-03-26 15:50:00,31.96,32.02,31.85,31.85,47328.0,28.5416,28.5951,28.4433,28.4433,47328.0
2021-03-26 15:55:00,31.84,31.84,31.32,31.45,56762.0,28.4344,28.4344,27.97,28.0861,56762.0
2021-03-29 09:30:00,31.8,31.8,31.65,31.66,26814.0,28.3987,28.3987,28.2647,28.2736,26814.0
2021-03-29 09:35:00,31.64,31.64,31.5,31.5,17316.0,28.2558,28.2558,28.1308,28.1308,17316.0
2021-03-29 09:40:00,31.5,31.63,31.49,31.63,32424.0,28.1308,28.2469,28.1218,28.2469,32424.0
2021-03-29 09:45:00,31.62,31.69,31.6,31.69,8844.0,28.2379,28.3004,28.2201,28.3004,8844.0
2021-03-29 09:50:00,31.66,31.77,31.65,31.77,12030.0,28.2736,28.3719,28.2647,28.3719,12030.0
2021-03-29 09:55:00,31.77,31.87,31.77,31.83,10228.0,28.3719,28.4612,28.3719,28.4255,10228.0
2021-03-29 10:00:00,31.89,31.95,31.8,31.8,20816.0,28.479,28.5326,28.3987,28.3987,20816.0
2021-03-29 10:05:00,31.81,31.98,31.81,31.97,17383.0,28.4076,28.5594,28.4076,28.5505,17383.0
2021-03-29 10:10:00,31.97,32.0,31.82,31.87,17144.0,28.5505,28.5773,28.4165,28.4612,17144.0
2021-03-29 10:15:00,31.89,31.98,31.89,31.9,13136.0,28.479,28.5594,28.479,28.488,13136.0
2021-03-29 10:20:00,31.94,32.06,31.88,32.03,35403.0,28.5237,28.6309,28.4701,28.6041,35403.0
2021-03-29 10:25:00,32.03,32.09,31.93,32.09,15581.0,28.6041,28.6577,28.5148,28.6577,15581.0
2021-03-29 10:30:00,32.11,32.11,32.0,32.05,12250.0,28.6755,28.6755,28.5773,28.6219,12250.0
2021-03-29 10:35:00,32.09,32.09,31.88,31.9,14786.0,28.6577,28.6577,28.4701,28.488,14786.0
2021-03-29 10:40:00,31.93,32.01,31.9,31.97,11467.0,28.5148,28.5862,28.488,28.5505,11467.0
2021-03-29 10:45:00,31.98,32.06,31.98,32.03,9194.0,28.5594,28.6309,28.5594,28.6041,9194.0
2021-03-29 10:50:00,32.07,32.12,31.97,32.12,22814.0,28.6398,28.6844,28.5505,28.6844,22814.0
2021-03-29 10:55:00,32.13,32.13,32.04,32.04,1500.0,28.6934,28.6934,28.613,28.613,1500.0
2021-03-29 11:00:00,32.1,32.16,32.06,32.07,10719.0,28.6666,28.7202,28.6309,28.6398,10719.0
2021-03-29 11:05:00,32.08,32.16,32.07,32.07,4102.0,28.6487,28.7202,28.6398,28.6398,4102.0
2021-03-29 11:10:00,32.06,32.15,32.04,32.09,3300.0,28.6309,28.7112,28.613,28.6577,3300.0
2021-03-29 11:15:00,32.1,32.13,32.04,32.07,3850.0,28.6666,28.6934,28.613,28.6398,3850.0
2021-03-29 11:20:00,32.1,32.1,31.98,32.01,6478.0,28.6666,28.6666,28.5594,28.5862,6478.0
2021-03-29 11:25:00,31.95,31.97,31.9,31.9,18340.0,28.5326,28.5505,28.488,28.488,18340.0
2021-03-29 11:30:00,31.89,31.94,31.82,31.82,8651.0,28.479,28.5237,28.4165,28.4165,8651.0
2021-03-29 11:35:00,31.85,31.85,31.8,31.85,6400.0,28.4433,28.4433,28.3987,28.4433,6400.0
2021-03-29 11:40:00,31.84,31.85,31.79,31.82,16936.0,28.4344,28.4433,28.3897,28.4165,16936.0
2021-03-29 11:45:00,31.82,31.85,31.79,31.83,7037.0,28.4165,28.4433,28.3897,28.4255,7037.0
2021-03-29 11:50:00,31.86,31.87,31.72,31.72,24587.0,28.4523,28.4612,28.3272,28.3272,24587.0
2021-03-29 11:55:00,31.72,31.73,31.69,31.73,5394.0,28.3272,28.3362,28.3004,28.3362,5394.0
2021-03-29 12:00:00,31.74,31.77,31.71,31.77,3134.0,28.3451,28.3719,28.3183,28.3719,3134.0
2021-03-29 12:05:00,31.78,31.92,31.77,31.91,12238.0,28.3808,28.5058,28.3719,28.4969,12238.0
2021-03-29 12:10:00,31.88,31.98,31.88,31.91,10345.0,28.4701,28.5594,28.4701,28.4969,10345.0
2021-03-29 12:15:00,31.95,31.99,31.92,31.97,5345.0,28.5326,28.5683,28.5058,28.5505,5345.0
2021-03-29 12:20:00,31.98,31.98,31.93,31.96,6420.0,28.5594,28.5594,28.5148,28.5416,6420.0
2021-03-29 12:25:00,31.96,31.96,31.78,31.8,6106.0,28.5416,28.5416,28.3808,28.3987,6106.0
2021-03-29 12:30:00,31.82,31.82,31.74,31.74,2499.0,28.4165,28.4165,28.3451,28.3451,2499.0
2021-03-29 12:35:00,31.73,31.73,31.64,31.68,4721.0,28.3362,28.3362,28.2558,28.2915,4721.0
2021-03-29 12:40:00,31.68,31.69,31.55,31.58,9454.0,28.2915,28.3004,28.1754,28.2022,9454.0
2021-03-29 12:45:00,31.57,31.61,31.57,31.58,5528.0,28.1933,28.229,28.1933,28.2022,5528.0
2021-03-29 12:50:00,31.59,31.63,31.48,31.48,13864.0,28.2111,28.2469,28.1129,28.1129,13864.0
2021-03-29 12:55:00,31.46,31.47,31.46,31.47,4928.0,28.095,28.104,28.095,28.104,4928.0
2021-03-29 13:00:00,31.45,31.45,31.32,31.35,42961.0,28.0861,28.0861,27.97,27.9968,42961.0
2021-03-29 13:05:00,31.34,31.37,31.3,31.37,16286.0,27.9879,28.0147,27.9521,28.0147,16286.0
2021-03-29 13:10:00,31.38,31.4,31.31,31.37,10802.0,28.0236,28.0415,27.9611,28.0147,10802.0
2021-03-29 13:15:00,31.37,31.42,31.36,31.41,13400.0,28.0147,28.0593,28.0057,28.0504,13400.0
2021-03-29 13:20:00,31.4,31.46,31.38,31.46,16781.0,28.0415,28.095,28.0236,28.095,16781.0
2021-03-29 13:25:00,31.44,31.52,31.44,31.5,8996.0,28.0772,28.1486,28.0772,28.1308,8996.0
2021-03-29 13:30:00,31.53,31.53,31.27,31.27,10909.0,28.1575,28.1575,27.9254,27.9254,10909.0
2021-03-29 13:35:00,31.28,31.4,31.28,31.4,1843.0,27.9343,28.0415,27.9343,28.0415,1843.0
2021-03-29 13:40:00,31.43,31.44,31.39,31.44,5250.0,28.0682,28.0772,28.0325,28.0772,5250.0
2021-03-29 13:45:00,31.45,31.49,31.33,31.39,8760.0,28.0861,28.1218,27.9789,28.0325,8760.0
2021-03-29 13:50:00,31.4,31.43,31.35,31.43,3958.0,28.0415,28.0682,27.9968,28.0682,3958.0
2021-03-29 13:55:00,31.47,31.52,31.43,31.52,3200.0,28.104,28.1486,28.0682,28.1486,3200.0
2021-03-29 14:00:00,31.52,31.57,31.49,31.56,8606.0,28.1486,28.1933,28.1218,28.1843,8606.0
2021-03-29 14:05:00,31.53,31.53,31.51,31.51,1450.0,28.1575,28.1575,28.1397,28.1397,1450.0
2021-03-29 14:10:00,31.56,31.61,31.47,31.47,3600.0,28.1843,28.229,28.104,28.104,3600.0
2021-03-29 14:15:00,31.46,31.57,31.46,31.57,4872.0,28.095,28.1933,28.095,28.1933,4872.0
2021-03-29 14:20:00,31.53,31.55,31.49,31.49,13163.0,28.1575,28.1754,28.1218,28.1218,13163.0
2021-03-29 14:25:00,31.5,31.53,31.48,31.51,5200.0,28.1308,28.1575,28.1129,28.1397,5200.0
2021-03-29 14:30:00,31.54,31.67,31.53,31.63,13984.0,28.1665,28.2826,28.1575,28.2469,13984.0
2021-03-29 14:35:00,31.66,31.66,31.61,31.65,6994.0,28.2736,28.2736,28.229,28.2647,6994.0
2021-03-29 14:40:00,31.63,31.63,31.56,31.59,3623.0,28.2469,28.2469,28.1843,28.2111,3623.0
2021-03-29 14:45:00,31.61,31.61,31.42,31.44,5054.0,28.229,28.229,28.0593,28.0772,5054.0
2021-03-29 14:50:00,31.57,31.57,31.44,31.48,4722.0,28.1933,28.1933,28.0772,28.1129,4722.0
2021-03-29 14:55:00,31.5,31.64,31.49,31.54,11345.0,28.1308,28.2558,28.1218,28.1665,11345.0
2021-03-29 15:00:00,31.5,31.5,31.41,31.42,9510.0,28.1308,28.1308,28.0504,28.0593,9510.0
2021-03-29 15:05:00,31.39,31.43,31.39,31.41,5168.0,28.0325,28.0682,28.0325,28.0504,5168.0
2021-03-29 15:10:00,31.43,31.45,31.34,31.39,3903.0,28.0682,28.0861,27.9879,28.0325,3903.0
2021-03-29 15:15:00,31.35,31.38,31.33,31.38,5600.0,27.9968,28.0236,27.9789,28.0236,5600.0
2021-03-29 15:20:00,31.36,31.4,31.28,31.28,6439.0,28.0057,28.0415,27.9343,27.9343,6439.0
2021-03-29 15:25:00,31.28,31.33,31.25,31.28,11296.0,27.9343,27.9789,27.9075,27.9343,11296.0
2021-03-29 15:30:00,31.29,31.34,31.27,31.33,7243.0,27.9432,27.9879,27.9254,27.9789,7243.0
2021-03-29 15:35:00,31.3,31.31,31.27,31.27,8852.0,27.9521,27.9611,27.9254,27.9254,8852.0
2021-03-29 15:40:00,31.3,31.46,31.3,31.45,6616.0,27.9521,28.095,27.9521,28.0861,6616.0
2021-03-29 15:45:00,31.45,31.49,31.33,31.44,20049.0,28.0861,28.1218,27.9789,28.0772,20049.0
2021-03-29 15:50:00,31.45,31.54,31.41,31.51,37629.0,28.0861,28.1665,28.0504,28.1397,37629.0
2021-03-29 15:55:00,31.52,31.61,31.47,31.49,41025.0,28.1486,28.229,28.104,28.1218,41025.0
2021-03-30 09:30:00,31.81,31.82,31.73,31.8,28774.0,28.4076,28.4165,28.3362,28.3987,28774.0
2021-03-30 09:35:00,31.81,31.89,31.8,31.84,25410.0,28.4076,28.479,28.3987,28.4344,25410.0
2021-03-30 09:40:00,31.86,31.93,31.85,31.89,8025.0,28.4523,28.5148,28.4433,28.479,8025.0
2021-03-30 09:45:00,31.89,31.97,31.86,31.94,7932.0,28.479,28.5505,28.4523,28.5237,7932.0
2021-03-30 09:50:00,31.98,32.02,31.9,31.93,9205.0,28.5594,28.5951,28.488,28.5148,9205.0
2021-03-30 09:55:00,31.93,31.94,31.85,31.88,11240.0,28.5148,28.5237,28.4433,28.4701,11240.0
2021-03-30 10:00:00,31.87,31.91,31.85,31.9,21322.0,28.4612,28.4969,28.4433,28.488,21322.0
2021-03-30 10:05:00,31.93,32.02,31.9,31.9,12943.0,28.5148,28.5951,28.488,28.488,12943.0
2021-03-30 10:10:00,31.91,31.92,31.81,31.85,4275.0,28.4969,28.5058,28.4076,28.4433,4275.0
2021-03-30 10:15:00,31.87,32.03,31.87,32.03,11530.0,28.4612,28.6041,28.4612,28.6041,11530.0
2021-03-30 10:20:00,32.03,32.12,32.03,32.09,14066.0,28.6041,28.6844,28.6041,28.6577,14066.0
2021-03-30 10:25:00,32.05,32.05,31.82,31.82,24453.0,28.6219,28.6219,28.4165,28.4165,24453.0
2021-03-30 10:30:00,31.82,31.86,31.76,31.78,30688.0,28.4165,28.4523,28.3629,28.3808,30688.0
2021-03-30 10:35:00,31.79,31.85,31.77,31.84,3736.0,28.3897,28.4433,28.3719,28.4344,3736.0
2021-03-30 10:40:00,31.8,31.82,31.71,31.73,4950.0,28.3987,28.4165,28.3183,28.3362,4950.0
2021-03-30 10:45:00,31.74,31.77,31.7,31.7,12737.0,28.3451,28.3719,28.3094,28.3094,12737.0
2021-03-30 10:50:00,31.7,31.83,31.7,31.83,15776.0,28.3094,28.4255,28.3094,28.4255,15776.0
2021-03-30 10:55:00,31.84,31.85,31.82,31.85,8433.0,28.4344,28.4433,28.4165,28.4433,8433.0
2021-03-30 11:00:00,31.84,31.84,31.76,31.77,5900.0,28.4344,28.4344,28.3629,28.3719,5900.0
2021-03-30 11:05:00,31.79,31.84,31.78,31.79,5134.0,28.3897,28.4344,28.3808,28.3897,5134.0
2021-03-30 11:10:00,31.75,31.77,31.7,31.75,27096.0,28.354,28.3719,28.3094,28.354,27096.0
2021-03-30 11:15:00,31.72,31.77,31.72,31.75,4161.0,28.3272,28.3719,28.3272,28.354,4161.0
2021-03-30 11:20:00,31.77,31.81,31.77,31.79,3250.0,28.3719,28.4076,28.3719,28.3897,3250.0
2021-03-30 11:25:00,31.82,31.84,31.77,31.79,3550.0,28.4165,28.4344,28.3719,28.3897,3550.0
2021-03-30 11:30:00,31.8,31.83,31.7,31.72,10783.0,28.3987,28.4255,28.3094,28.3272,10783.0
2021-03-30 11:35:00,31.76,31.76,31.74,31.74,1808.0,28.3629,28.3629,28.3451,28.3451,1808.0
2021-03-30 11:40:00,31.73,31.77,31.73,31.77,2200.0,28.3362,28.3719,28.3362,28.3719,2200.0
2021-03-30 11:45:00,31.72,31.81,31.67,31.8,6578.0,28.3272,28.4076,28.2826,28.3987,6578.0
2021-03-30 11:50:00,31.8,31.87,31.8,31.86,4900.0,28.3987,28.4612,28.3987,28.4523,4900.0
2021-03-30 11:55:00,31.89,31.91,31.86,31.89,9944.0,28.479,28.4969,28.4523,28.479,9944.0
2021-03-30 12:00:00,31.88,31.91,31.86,31.9,10300.0,28.4701,28.4969,28.4523,28.488,10300.0
2021-03-30 12:05:00,31.86,31.86,31.84,31.84,2385.0,28.4523,28.4523,28.4344,28.4344,2385.0
2021-03-30 12:10:00,31.88,31.89,31.88,31.89,2429.0,28.4701,28.479,28.4701,28.479,2429.0
2021-03-30 12:15:00,31.89,31.97,31.87,31.97,6514.0,28.479,28.5505,28.4612,28.5505,6514.0
2021-03-30 12:20:00,31.98,32.01,31.94,31.94,19474.0,28.5594,28.5862,28.5237,28.5237,19474.0
2021-03-30 12:25:00,31.94,31.94,31.88,31.91,6610.0,28.5237,28.5237,28.4701,28.4969,6610.0
2021-03-30 12:30:00,31.92,31.92,31.87,31.88,5187.0,28.5058,28.5058,28.4612,28.4701,5187.0
2021-03-30 12:35:00,31.95,31.95,31.83,31.85,10815.0,28.5326,28.5326,28.4255,28.4433,10815.0
2021-03-30 12:40:00,31.85,31.94,31.85,31.94,2900.0,28.4433,28.5237,28.4433,28.5237,2900.0
2021-03-30 12:45:00,31.92,31.93,31.9,31.91,2893.0,28.5058,28.5148,28.488,28.4969,2893.0
2021-03-30 12:50:00,31.92,31.96,31.88,31.9,4570.0,28.5058,28.5416,28.4701,28.488,4570.0
2021-03-30 12:55:00,31.88,31.9,31.87,31.88,3585.0,28.4701,28.488,28.4612,28.4701,3585.0
2021-03-30 13:00:00,31.9,31.99,31.9,31.96,5566.0,28.488,28.5683,28.488,28.5416,5566.0
2021-03-30 13:05:00,31.96,32.03,31.94,31.98,7890.0,28.5416,28.6041,28.5237,28.5594,7890.0
2021-03-30 13:10:00,31.97,31.98,31.93,31.93,3569.0,28.5505,28.5594,28.5148,28.5148,3569.0
2021-03-30 13:15:00,31.94,31.94,31.91,31.91,4700.0,28.5237,28.5237,28.4969,28.4969,4700.0
2021-03-30 13:20:00,31.9,31.9,31.85,31.85,9926.0,28.488,28.488,28.4433,28.4433,9926.0
2021-03-30 13:25:00,31.84,31.84,31.82,31.83,5300.0,28.4344,28.4344,28.4165,28.4255,5300.0
2021-03-30 13:30:00,31.85,31.91,31.83,31.9,11474.0,28.4433,28.4969,28.4255,28.488,11474.0
2021-03-30 13:35:00,31.89,31.89,31.82,31.83,7994.0,28.479,28.479,28.4165,28.4255,7994.0
2021-03-30 13:40:00,31.81,31.86,31.81,31.86,3200.0,28.4076,28.4523,28.4076,28.4523,3200.0
2021-03-30 13:45:00,31.85,31.88,31.84,31.87,20000.0,28.4433,28.4701,28.4344,28.4612,20000.0
2021-03-30 13:50:00,31.86,31.87,31.82,31.82,1450.0,28.4523,28.4612,28.4165,28.4165,1450.0
2021-03-30 13:55:00,31.84,31.89,31.84,31.89,2690.0,28.4344,28.479,28.4344,28.479,2690.0
2021-03-30 14:00:00,31.9,31.96,31.9,31.93,5000.0,28.488,28.5416,28.488,28.5148,5000.0
2021-03-30 14:05:00,31.94,31.94,31.86,31.89,3800.0,28.5237,28.5237,28.4523,28.479,3800.0
2021-03-30 14:10:00,31.87,31.9,31.84,31.84,5502.0,28.4612,28.488,28.4344,28.4344,5502.0
2021-03-30 14:15:00,31.83,31.86,31.79,31.81,7538.0,28.4255,28.4523,28.3897,28.4076,7538.0
2021-03-30 14:20:00,31.87,31.89,31.84,31.84,4194.0,28.4612,28.479,28.4344,28.4344,4194.0
2021-03-30 14:25:00,31.84,31.84,31.82,31.83,7000.0,28.4344,28.4344,28.4165,28.4255,7000.0
2021-03-30 14:30:00,31.84,31.84,31.77,31.79,14646.0,28.4344,28.4344,28.3719,28.3897,14646.0
2021-03-30 14:35:00,31.78,31.82,31.78,31.82,10450.0,28.3808,28.4165,28.3808,28.4165,10450.0
2021-03-30 14:40:00,31.85,31.87,31.78,31.85,11092.0,28.4433,28.4612,28.3808,28.4433,11092.0
2021-03-30 14:45:00,31.83,31.85,31.82,31.82,800.0,28.4255,28.4433,28.4165,28.4165,800.0
2021-03-30 14:50:00,31.79,31.81,31.74,31.74,6198.0,28.3897,28.4076,28.3451,28.3451,6198.0
2021-03-30 14:55:00,31.75,31.79,31.61,31.61,29905.0,28.354,28.3897,28.229,28.229,29905.0
2021-03-30 15:00:00,31.63,31.67,31.55,31.55,12543.0,28.2469,28.2826,28.1754,28.1754,12543.0
2021-03-30 15:05:00,31.59,31.61,31.59,31.61,6570.0,28.2111,28.229,28.2111,28.229,6570.0
2021-03-30 15:10:00,31.63,31.7,31.63,31.67,3792.0,28.2469,28.3094,28.2469,28.2826,3792.0
2021-03-30 15:15:00,31.65,31.68,31.65,31.68,5915.0,28.2647,28.2915,28.2647,28.2915,5915.0
2021-03-30 15:20:00,31.66,31.67,31.61,31.61,3861.0,28.2736,28.2826,28.229,28.229,3861.0
2021-03-30 15:25:00,31.61,31.66,31.61,31.63,7465.0,28.229,28.2736,28.229,28.2469,7465.0
2021-03-30 15:30:00,31.62,31.64,31.6,31.62,28386.0,28.2379,28.2558,28.2201,28.2379,28386.0
2021-03-30 15:35:00,31.62,31.69,31.59,31.69,17762.0,28.2379,28.3004,28.2111,28.3004,17762.0
2021-03-30 15:40:00,31.68,31.74,31.67,31.74,5585.0,28.2915,28.3451,28.2826,28.3451,5585.0
2021-03-30 15:45:00,31.73,31.79,31.71,31.79,16769.0,28.3362,28.3897,28.3183,28.3897,16769.0
2021-03-30 15:50:00,31.78,31.93,31.78,31.93,31176.0,28.3808,28.5148,28.3808,28.5148,31176.0
2021-03-30 15:55:00,31.92,32.02,31.69,31.69,34524.0,28.5058,28.5951,28.3004,28.3004,34524.0
2021-03-31 09:30:00,31.57,31.57,31.44,31.46,16478.0,28.1933,28.1933,28.0772,28.095,16478.0
2021-03-31 09:35:00,31.45,31.45,31.35,31.36,20433.0,28.0861,28.0861,27.9968,28.0057,20433.0
2021-03-31 09:40:00,31.34,31.41,31.32,31.41,21860.0,27.9879,28.0504,27.97,28.0504,21860.0
2021-03-31 09:45:00,31.39,31.42,31.35,31.38,11386.0,28.0325,28.0593,27.9968,28.0236,11386.0
2021-03-31 09:50:00,31.38,31.44,31.36,31.39,18587.0,28.0236,28.0772,28.0057,28.0325,18587.0
2021-03-31 09:55:00,31.37,31.4,31.35,31.38,5950.0,28.0147,28.0415,27.9968,28.0236,5950.0
2021-03-31 10:00:00,31.38,31.38,31.3,31.32,13656.0,28.0236,28.0236,27.9521,27.97,13656.0
2021-03-31 10:05:00,31.31,31.32,31.28,31.32,8282.0,27.9611,27.97,27.9343,27.97,8282.0
2021-03-31 10:10:00,31.33,31.36,31.32,31.35,5765.0,27.9789,28.0057,27.97,27.9968,5765.0
2021-03-31 10:15:00,31.36,31.39,31.33,31.33,5901.0,28.0057,28.0325,27.9789,27.9789,5901.0
2021-03-31 10:20:00,31.3,31.33,31.3,31.32,4239.0,27.9521,27.9789,27.9521,27.97,4239.0
2021-03-31 10:25:00,31.33,31.41,31.32,31.4,14157.0,27.9789,28.0504,27.97,28.0415,14157.0
2021-03-31 10:30:00,31.41,31.41,31.33,31.33,10634.0,28.0504,28.0504,27.9789,27.9789,10634.0
2021-03-31 10:35:00,31.34,31.34,31.32,31.33,2661.0,27.9879,27.9879,27.97,27.9789,2661.0
2021-03-31 10:40:00,31.31,31.31,31.18,31.23,19833.0,27.9611,27.9611,27.845,27.8896,19833.0
2021-03-31 10:45:00,31.24,31.25,31.24,31.24,1986.0,27.8986,27.9075,27.8986,27.8986,1986.0
2021-03-31 10:50:00,31.25,31.26,31.18,31.2,4253.0,27.9075,27.9164,27.845,27.8628,4253.0
2021-03-31 10:55:00,31.18,31.21,31.18,31.21,8154.0,27.845,27.8718,27.845,27.8718,8154.0
2021-03-31 11:00:00,31.2,31.21,31.18,31.2,6812.0,27.8628,27.8718,27.845,27.8628,6812.0
2021-03-31 11:05:00,31.19,31.24,31.19,31.23,5598.0,27.8539,27.8986,27.8539,27.8896,5598.0
2021-03-31 11:10:00,31.23,31.23,31.21,31.21,2200.0,27.8896,27.8896,27.8718,27.8718,2200.0
2021-03-31 11:15:00,31.2,31.24,31.2,31.23,1200.0,27.8628,27.8986,27.8628,27.8896,1200.0
2021-03-31 11:20:00,31.23,31.26,31.21,31.26,7100.0,27.8896,27.9164,27.8718,27.9164,7100.0
2021-03-31 11:25:00,31.25,31.27,31.25,31.26,3512.0,27.9075,27.9254,27.9075,27.9164,3512.0
2021-03-31 11:30:00,31.25,31.28,31.22,31.28,6453.0,27.9075,27.9343,27.8807,27.9343,6453.0
2021-03-31 11:35:00,31.27,31.27,31.23,31.23,1600.0,27.9254,27.9254,27.8896,27.8896,1600.0
2021-03-31 11:40:00,31.23,31.25,31.22,31.25,1994.0,27.8896,27.9075,27.8807,27.9075,1994.0
2021-03-31 11:45:00,31.2,31.2,31.18,31.18,1175.0,27.8628,27.8628,27.845,27.845,1175.0
2021-03-31 11:50:00,31.17,31.17,31.13,31.13,33892.0,27.8361,27.8361,27.8003,27.8003,33892.0
2021-03-31 11:55:00,31.12,31.16,31.11,31.14,8197.0,27.7914,27.8271,27.7825,27.8093,8197.0
2021-03-31 12:00:00,31.14,31.14,31.1,31.1,7962.0,27.8093,27.8093,27.7735,27.7735,7962.0
2021-03-31 12:05:00,31.1,31.1,31.09,31.09,3386.0,27.7735,27.7735,27.7646,27.7646,3386.0
2021-03-31 12:10:00,31.1,31.1,31.09,31.09,858.0,27.7735,27.7735,27.7646,27.7646,858.0
2021-03-31 12:15:00,31.08,31.1,31.08,31.08,5306.0,27.7557,27.7735,27.7557,27.7557,5306.0
2021-03-31 12:20:00,31.08,31.08,31.06,31.06,5502.0,27.7557,27.7557,27.7378,27.7378,5502.0
2021-03-31 12:25:00,31.05,31.09,31.05,31.08,4743.0,27.7289,27.7646,27.7289,27.7557,4743.0
2021-03-31 12:30:00,31.08,31.08,31.07,31.07,1400.0,27.7557,27.7557,27.7468,27.7468,1400.0
2021-03-31 12:35:00,31.06,31.06,31.05,31.05,4447.0,27.7378,27.7378,27.7289,27.7289,4447.0
2021-03-31 12:40:00,31.04,31.04,31.02,31.02,3903.0,27.72,27.72,27.7021,27.7021,3903.0
2021-03-31 12:45:00,31.03,31.03,31.03,31.03,297.0,27.711,27.711,27.711,27.711,297.0
2021-03-31 12:50:00,31.04,31.05,31.04,31.04,3483.0,27.72,27.7289,27.72,27.72,3483.0
2021-03-31 12:55:00,31.04,31.06,31.02,31.02,10250.0,27.72,27.7378,27.7021,27.7021,10250.0
2021-03-31 13:00:00,31.02,31.02,31.0,31.01,40098.0,27.7021,27.7021,27.6842,27.6932,40098.0
2021-03-31 13:05:00,31.0,31.0,30.96,30.96,6311.0,27.6842,27.6842,27.6485,27.6485,6311.0
2021-03-31 13:10:00,30.95,30.95,30.93,30.95,3987.0,27.6396,27.6396,27.6217,27.6396,3987.0
2021-03-31 13:15:00,30.95,30.99,30.94,30.99,3355.0,27.6396,27.6753,27.6307,27.6753,3355.0
2021-03-31 13:20:00,31.0,31.01,31.0,31.0,3359.0,27.6842,27.6932,27.6842,27.6842,3359.0
2021-03-31 13:25:00,30.99,30.99,30.96,30.96,9862.0,27.6753,27.6753,27.6485,27.6485,9862.0
2021-03-31 13:30:00,30.97,30.97,30.94,30.94,3124.0,27.6574,27.6574,27.6307,27.6307,3124.0
2021-03-31 13:35:00,30.94,30.97,30.94,30.97,3690.0,27.6307,27.6574,27.6307,27.6574,3690.0
2021-03-31 13:40:00,30.98,31.04,30.98,31.03,7781.0,27.6664,27.72,27.6664,27.711,7781.0
2021-03-31 13:45:00,31.03,31.04,31.02,31.02,3463.0,27.711,27.72,27.7021,27.7021,3463.0
2021-03-31 13:50:00,31.02,31.02,30.99,30.99,12413.0,27.7021,27.7021,27.6753,27.6753,12413.0
2021-03-31 13:55:00,30.99,30.99,30.96,30.99,12187.0,27.6753,27.6753,27.6485,27.6753,12187.0
2021-03-31 14:00:00,31.0,31.05,31.0,31.04,14226.0,27.6842,27.7289,27.6842,27.72,14226.0
2021-03-31 14:05:00,31.04,31.07,31.04,31.05,6496.0,27.72,27.7468,27.72,27.7289,6496.0
2021-03-31 14:10:00,31.08,31.14,31.08,31.08,24212.0,27.7557,27.8093,27.7557,27.7557,24212.0
2021-03-31 14:15:00,31.08,31.1,31.07,31.08,5950.0,27.7557,27.7735,27.7468,27.7557,5950.0
2021-03-31 14:20:00,31.09,31.09,31.07,31.08,3800.0,27.7646,27.7646,27.7468,27.7557,3800.0
2021-03-31 14:25:00,31.07,31.09,31.07,31.07,1335.0,27.7468,27.7646,27.7468,27.7468,1335.0
2021-03-31 14:30:00,31.03,31.04,31.01,31.01,7199.0,27.711,27.72,27.6932,27.6932,7199.0
2021-03-31 14:35:00,31.03,31.04,31.0,31.04,2750.0,27.711,27.72,27.6842,27.72,2750.0
2021-03-31 14:40:00,31.06,31.14,31.03,31.07,17481.0,27.7378,27.8093,27.711,27.7468,17481.0
2021-03-31 14:45:00,31.06,31.11,31.05,31.1,11304.0,27.7378,27.7825,27.7289,27.7735,11304.0
2021-03-31 14:50:00,31.1,31.11,31.09,31.11,8028.0,27.7735,27.7825,27.7646,27.7825,8028.0
2021-03-31 14:55:00,31.08,31.13,31.03,31.13,6975.0,27.7557,27.8003,27.711,27.8003,6975.0
2021-03-31 15:00:00,31.12,31.12,31.03,31.04,9800.0,27.7914,27.7914,27.711,27.72,9800.0
2021-03-31 15:05:00,31.02,31.07,31.02,31.04,7245.0,27.7021,27.7468,27.7021,27.72,7245.0
2021-03-31 15:10:00,31.03,31.09,31.03,31.07,7722.0,27.711,27.7646,27.711,27.7468,7722.0
2021-03-31 15:15:00,31.06,31.07,30.99,31.06,19536.0,27.7378,27.7468,27.6753,27.7378,19536.0
2021-03-31 15:20:00,31.06,31.1,31.05,31.09,8442.0,27.7378,27.7735,27.7289,27.7646,8442.0
2021-03-31 15:25:00,31.09,31.11,31.06,31.11,4500.0,27.7646,27.7825,27.7378,27.7825,4500.0
2021-03-31 15:30:00,31.12,31.12,31.04,31.11,16476.0,27.7914,27.7914,27.72,27.7825,16476.0
2021-03-31 15:35:00,31.1,31.19,31.1,31.19,13522.0,27.7735,27.8539,27.7735,27.8539,13522.0
2021-03-31 15:40:00,31.2,31.24,31.15,31.22,17334.0,27.8628,27.8986,27.8182,27.8807,17334.0
2021-03-31 15:45:00,31.25,31.27,31.21,31.25,28414.0,27.9075,27.9254,27.8718,27.9075,28414.0
2021-03-31 15:50:00,31.22,31.27,31.1,31.24,67357.0,27.8807,27.9254,27.7735,27.8986,67357.0
2021-03-31 15:55:00,31.25,31.38,31.21,31.32,120399.0,27.9075,28.0236,27.8718,27.97,120399.0
2021-04-01 09:30:00,30.85,30.9,30.77,30.77,75776.0,27.5503,27.5949,27.4788,27.4788,75776.0
2021-04-01 09:35:00,30.77,30.8,30.76,30.8,22681.0,27.4788,27.5056,27.4699,27.5056,22681.0
2021-04-01 09:40:00,30.8,30.84,30.75,30.83,27631.0,27.5056,27.5414,27.461,27.5324,27631.0
2021-04-01 09:45:00,30.8,30.84,30.79,30.84,9540.0,27.5056,27.5414,27.4967,27.5414,9540.0
2021-04-01 09:50:00,30.85,30.85,30.77,30.81,7216.0,27.5503,27.5503,27.4788,27.5146,7216.0
2021-04-01 09:55:00,30.81,30.85,30.81,30.84,12753.0,27.5146,27.5503,27.5146,27.5414,12753.0
2021-04-01 10:00:00,30.82,30.87,30.78,30.78,33353.0,27.5235,27.5681,27.4878,27.4878,33353.0
2021-04-01 10:05:00,30.8,30.8,30.69,30.69,34573.0,27.5056,27.5056,27.4074,27.4074,34573.0
2021-04-01 10:10:00,30.69,30.72,30.69,30.7,8274.0,27.4074,27.4342,27.4074,27.4163,8274.0
2021-04-01 10:15:00,30.7,30.7,30.65,30.66,10252.0,27.4163,27.4163,27.3717,27.3806,10252.0
2021-04-01 10:20:00,30.67,30.7,30.67,30.68,14754.0,27.3895,27.4163,27.3895,27.3985,14754.0
2021-04-01 10:25:00,30.68,30.7,30.65,30.65,11514.0,27.3985,27.4163,27.3717,27.3717,11514.0
2021-04-01 10:30:00,30.64,30.66,30.64,30.65,7969.0,27.3627,27.3806,27.3627,27.3717,7969.0
2021-04-01 10:35:00,30.64,30.69,30.63,30.69,5961.0,27.3627,27.4074,27.3538,27.4074,5961.0
2021-04-01 10:40:00,30.69,30.7,30.63,30.63,13855.0,27.4074,27.4163,27.3538,27.3538,13855.0
2021-04-01 10:45:00,30.63,30.64,30.62,30.63,5224.0,27.3538,27.3627,27.3449,27.3538,5224.0
2021-04-01 10:50:00,30.64,30.74,30.64,30.73,9116.0,27.3627,27.452,27.3627,27.4431,9116.0
2021-04-01 10:55:00,30.73,30.73,30.63,30.63,11083.0,27.4431,27.4431,27.3538,27.3538,11083.0
2021-04-01 11:00:00,30.63,30.63,30.54,30.58,40466.0,27.3538,27.3538,27.2734,27.3092,40466.0
2021-04-01 11:05:00,30.59,30.67,30.59,30.61,26329.0,27.3181,27.3895,27.3181,27.336,26329.0
2021-04-01 11:10:00,30.62,30.66,30.6,30.65,15361.0,27.3449,27.3806,27.327,27.3717,15361.0
2021-04-01 11:15:00,30.65,30.67,30.63,30.67,10208.0,27.3717,27.3895,27.3538,27.3895,10208.0
2021-04-01 11:20:00,30.67,30.67,30.59,30.64,14039.0,27.3895,27.3895,27.3181,27.3627,14039.0
2021-04-01 11:25:00,30.65,30.66,30.63,30.64,8950.0,27.3717,27.3806,27.3538,27.3627,8950.0
2021-04-01 11:30:00,30.64,30.66,30.62,30.65,14116.0,27.3627,27.3806,27.3449,27.3717,14116.0
2021-04-01 11:35:00,30.63,30.67,30.63,30.65,8782.0,27.3538,27.3895,27.3538,27.3717,8782.0
2021-04-01 11:40:00,30.65,30.67,30.65,30.66,4981.0,27.3717,27.3895,27.3717,27.3806,4981.0
2021-04-01 11:45:00,30.64,30.66,30.62,30.64,12431.0,27.3627,27.3806,27.3449,27.3627,12431.0
2021-04-01 11:50:00,30.63,30.65,30.62,30.65,3782.0,27.3538,27.3717,27.3449,27.3717,3782.0
2021-04-01 11:55:00,30.64,30.65,30.6,30.65,6030.0,27.3627,27.3717,27.327,27.3717,6030.0
2021-04-01 12:00:00,30.65,30.65,30.58,30.59,7533.0,27.3717,27.3717,27.3092,27.3181,7533.0
2021-04-01 12:05:00,30.58,30.58,30.54,30.55,23452.0,27.3092,27.3092,27.2734,27.2824,23452.0
2021-04-01 12:10:00,30.55,30.58,30.54,30.57,20131.0,27.2824,27.3092,27.2734,27.3002,20131.0
2021-04-01 12:15:00,30.57,30.59,30.54,30.55,7930.0,27.3002,27.3181,27.2734,27.2824,7930.0
2021-04-01 12:20:00,30.53,30.54,30.53,30.53,2724.0,27.2645,27.2734,27.2645,27.2645,2724.0
2021-04-01 12:25:00,30.52,30.53,30.51,30.51,6608.0,27.2556,27.2645,27.2466,27.2466,6608.0
2021-04-01 12:30:00,30.52,30.52,30.51,30.52,4303.0,27.2556,27.2556,27.2466,27.2556,4303.0
2021-04-01 12:35:00,30.52,30.54,30.52,30.52,15763.0,27.2556,27.2734,27.2556,27.2556,15763.0
2021-04-01 12:40:00,30.51,30.55,30.51,30.53,13583.0,27.2466,27.2824,27.2466,27.2645,13583.0
2021-04-01 12:45:00,30.52,30.54,30.5,30.54,24023.0,27.2556,27.2734,27.2377,27.2734,24023.0
2021-04-01 12:50:00,30.55,30.55,30.53,30.53,4597.0,27.2824,27.2824,27.2645,27.2645,4597.0
2021-04-01 12:55:00,30.53,30.53,30.51,30.52,5008.0,27.2645,27.2645,27.2466,27.2556,5008.0
2021-04-01 13:00:00,30.52,30.53,30.5,30.53,4798.0,27.2556,27.2645,27.2377,27.2645,4798.0
2021-04-01 13:05:00,30.53,30.56,30.53,30.56,8270.0,27.2645,27.2913,27.2645,27.2913,8270.0
2021-04-01 13:10:00,30.56,30.57,30.56,30.56,3650.0,27.2913,27.3002,27.2913,27.2913,3650.0
2021-04-01 13:15:00,30.56,30.61,30.56,30.6,12941.0,27.2913,27.336,27.2913,27.327,12941.0
2021-04-01 13:20:00,30.6,30.6,30.56,30.58,16000.0,27.327,27.327,27.2913,27.3092,16000.0
2021-04-01 13:25:00,30.57,30.6,30.57,30.6,8914.0,27.3002,27.327,27.3002,27.327,8914.0
2021-04-01 13:30:00,30.6,30.61,30.52,30.53,8569.0,27.327,27.336,27.2556,27.2645,8569.0
2021-04-01 13:35:00,30.54,30.54,30.51,30.51,4544.0,27.2734,27.2734,27.2466,27.2466,4544.0
2021-04-01 13:40:00,30.51,30.51,30.5,30.5,9009.0,27.2466,27.2466,27.2377,27.2377,9009.0
2021-04-01 13:45:00,30.5,30.55,30.5,30.54,6050.0,27.2377,27.2824,27.2377,27.2734,6050.0
2021-04-01 13:50:00,30.55,30.55,30.52,30.53,4867.0,27.2824,27.2824,27.2556,27.2645,4867.0
2021-04-01 13:55:00,30.53,30.54,30.53,30.54,4698.0,27.2645,27.2734,27.2645,27.2734,4698.0
2021-04-01 14:00:00,30.53,30.54,30.52,30.52,8554.0,27.2645,27.2734,27.2556,27.2556,8554.0
2021-04-01 14:05:00,30.52,30.54,30.52,30.54,3270.0,27.2556,27.2734,27.2556,27.2734,3270.0
2021-04-01 14:10:00,30.53,30.53,30.52,30.52,1550.0,27.2645,27.2645,27.2556,27.2556,1550.0
2021-04-01 14:15:00,30.52,30.53,30.51,30.52,5989.0,27.2556,27.2645,27.2466,27.2556,5989.0
2021-04-01 14:20:00,30.52,30.52,30.48,30.48,13458.0,27.2556,27.2556,27.2199,27.2199,13458.0
2021-04-01 14:25:00,30.48,30.5,30.48,30.5,2131.0,27.2199,27.2377,27.2199,27.2377,2131.0
2021-04-01 14:30:00,30.49,30.49,30.49,30.49,4393.0,27.2288,27.2288,27.2288,27.2288,4393.0
2021-04-01 14:35:00,30.49,30.49,30.48,30.48,2100.0,27.2288,27.2288,27.2199,27.2199,2100.0
2021-04-01 14:40:00,30.48,30.48,30.46,30.46,3324.0,27.2199,27.2199,27.202,27.202,3324.0
2021-04-01 14:45:00,30.47,30.49,30.47,30.48,5342.0,27.2109,27.2288,27.2109,27.2199,5342.0
2021-04-01 14:50:00,30.47,30.47,30.47,30.47,9120.0,27.2109,27.2109,27.2109,27.2109,9120.0
2021-04-01 14:55:00,30.48,30.48,30.47,30.47,5500.0,27.2199,27.2199,27.2109,27.2109,5500.0
2021-04-01 15:00:00,30.48,30.5,30.47,30.5,18475.0,27.2199,27.2377,27.2109,27.2377,18475.0
2021-04-01 15:05:00,30.52,30.53,30.49,30.49,2741.0,27.2556,27.2645,27.2288,27.2288,2741.0
2021-04-01 15:10:00,30.48,30.54,30.48,30.53,16614.0,27.2199,27.2734,27.2199,27.2645,16614.0
2021-04-01 15:15:00,30.53,30.57,30.51,30.54,7176.0,27.2645,27.3002,27.2466,27.2734,7176.0
2021-04-01 15:20:00,30.54,30.59,30.54,30.59,9286.0,27.2734,27.3181,27.2734,27.3181,9286.0
2021-04-01 15:25:00,30.59,30.59,30.55,30.55,5454.0,27.3181,27.3181,27.2824,27.2824,5454.0
2021-04-01 15:30:00,30.56,30.56,30.51,30.52,3450.0,27.2913,27.2913,27.2466,27.2556,3450.0
2021-04-01 15:35:00,30.52,30.58,30.51,30.55,14594.0,27.2556,27.3092,27.2466,27.2824,14594.0
2021-04-01 15:40:00,30.55,30.55,30.52,30.54,21041.0,27.2824,27.2824,27.2556,27.2734,21041.0
2021-04-01 15:45:00,30.53,30.53,30.45,30.45,6145.0,27.2645,27.2645,27.1931,27.1931,6145.0
2021-04-01 15:50:00,30.45,30.49,30.4,30.4,17841.0,27.1931,27.2288,27.1484,27.1484,17841.0
2021-04-01 15:55:00,30.4,30.41,30.3,30.32,51937.0,27.1484,27.1573,27.0591,27.077,51937.0
2021-04-05 09:30:00,29.65,29.67,29.5,29.51,116814.0,26.4786,26.4965,26.3447,26.3536,116814.0
2021-04-05 09:35:00,29.51,29.55,29.47,29.55,21017.0,26.3536,26.3893,26.3179,26.3893,21017.0
2021-04-05 09:40:00,29.54,29.56,29.52,29.54,13024.0,26.3804,26.3983,26.3625,26.3804,13024.0
2021-04-05 09:45:00,29.54,29.54,29.45,29.46,7674.0,26.3804,26.3804,26.3,26.309,7674.0
2021-04-05 09:50:00,29.46,29.47,29.43,29.45,10284.0,26.309,26.3179,26.2822,26.3,10284.0
2021-04-05 09:55:00,29.44,29.44,29.41,29.42,8534.0,26.2911,26.2911,26.2643,26.2732,8534.0
2021-04-05 10:00:00,29.4,29.48,29.39,29.42,19079.0,26.2554,26.3268,26.2464,26.2732,19079.0
2021-04-05 10:05:00,29.42,29.44,29.37,29.38,10622.0,26.2732,26.2911,26.2286,26.2375,10622.0
2021-04-05 10:10:00,29.38,29.4,29.35,29.36,12058.0,26.2375,26.2554,26.2107,26.2197,12058.0
2021-04-05 10:15:00,29.35,29.35,29.25,29.26,48690.0,26.2107,26.2107,26.1214,26.1303,48690.0
2021-04-05 10:20:00,29.25,29.26,29.21,29.24,22699.0,26.1214,26.1303,26.0857,26.1125,22699.0
2021-04-05 10:25:00,29.22,29.25,29.22,29.25,9280.0,26.0946,26.1214,26.0946,26.1214,9280.0
2021-04-05 10:30:00,29.24,29.24,29.18,29.18,13237.0,26.1125,26.1125,26.0589,26.0589,13237.0
2021-04-05 10:35:00,29.18,29.19,29.17,29.17,8835.0,26.0589,26.0678,26.05,26.05,8835.0
2021-04-05 10:40:00,29.16,29.16,29.11,29.11,19956.0,26.041,26.041,25.9964,25.9964,19956.0
2021-04-05 10:45:00,29.1,29.1,29.09,29.1,6421.0,25.9875,25.9875,25.9785,25.9875,6421.0
2021-04-05 10:50:00,29.1,29.16,29.1,29.16,23608.0,25.9875,26.041,25.9875,26.041,23608.0
2021-04-05 10:55:00,29.16,29.18,29.13,29.17,9434.0,26.041,26.0589,26.0143,26.05,9434.0
2021-04-05 11:00:00,29.17,29.2,29.16,29.16,6035.0,26.05,26.0768,26.041,26.041,6035.0
2021-04-05 11:05:00,29.15,29.15,29.13,29.13,4369.0,26.0321,26.0321,26.0143,26.0143,4369.0
2021-04-05 11:10:00,29.12,29.13,29.1,29.12,9400.0,26.0053,26.0143,25.9875,26.0053,9400.0
2021-04-05 11:15:00,29.12,29.14,29.11,29.14,2390.0,26.0053,26.0232,25.9964,26.0232,2390.0
2021-04-05 11:20:00,29.14,29.17,29.14,29.15,3826.0,26.0232,26.05,26.0232,26.0321,3826.0
2021-04-05 11:25:00,29.15,29.16,29.15,29.15,2600.0,26.0321,26.041,26.0321,26.0321,2600.0
2021-04-05 11:30:00,29.14,29.14,29.08,29.08,4700.0,26.0232,26.0232,25.9696,25.9696,4700.0
2021-04-05 11:35:00,29.08,29.08,28.99,28.99,15207.0,25.9696,25.9696,25.8892,25.8892,15207.0
2021-04-05 11:40:00,28.98,29.0,28.98,29.0,6757.0,25.8803,25.8982,25.8803,25.8982,6757.0
2021-04-05 11:45:00,29.01,29.03,29.0,29.01,4200.0,25.9071,25.9249,25.8982,25.9071,4200.0
2021-04-05 11:50:00,29.02,29.04,29.02,29.03,4421.0,25.916,25.9339,25.916,25.9249,4421.0
2021-04-05 11:55:00,29.02,29.04,29.0,29.04,15088.0,25.916,25.9339,25.8982,25.9339,15088.0
2021-04-05 12:00:00,29.02,29.02,29.0,29.02,1845.0,25.916,25.916,25.8982,25.916,1845.0
2021-04-05 12:05:00,29.02,29.02,29.0,29.01,9551.0,25.916,25.916,25.8982,25.9071,9551.0
2021-04-05 12:10:00,29.01,29.02,29.0,29.01,3900.0,25.9071,25.916,25.8982,25.9071,3900.0
2021-04-05 12:15:00,29.02,29.02,29.01,29.01,9646.0,25.916,25.916,25.9071,25.9071,9646.0
2021-04-05 12:20:00,29.01,29.01,28.99,28.99,5714.0,25.9071,25.9071,25.8892,25.8892,5714.0
2021-04-05 12:25:00,28.98,28.98,28.94,28.95,3965.0,25.8803,25.8803,25.8446,25.8535,3965.0
2021-04-05 12:30:00,28.95,28.95,28.9,28.91,13764.0,25.8535,25.8535,25.8089,25.8178,13764.0
2021-04-05 12:35:00,28.9,28.91,28.88,28.9,4279.0,25.8089,25.8178,25.791,25.8089,4279.0
2021-04-05 12:40:00,28.9,28.93,28.9,28.93,7297.0,25.8089,25.8356,25.8089,25.8356,7297.0
2021-04-05 12:45:00,28.93,28.94,28.92,28.94,3810.0,25.8356,25.8446,25.8267,25.8446,3810.0
2021-04-05 12:50:00,28.95,29.01,28.95,29.01,6788.0,25.8535,25.9071,25.8535,25.9071,6788.0
2021-04-05 12:55:00,29.03,29.05,29.01,29.01,4327.0,25.9249,25.9428,25.9071,25.9071,4327.0
2021-04-05 13:00:00,29.01,29.01,28.98,28.99,2750.0,25.9071,25.9071,25.8803,25.8892,2750.0
2021-04-05 13:05:00,28.98,29.0,28.96,28.98,9277.0,25.8803,25.8982,25.8624,25.8803,9277.0
2021-04-05 13:10:00,28.97,29.01,28.97,29.01,6367.0,25.8714,25.9071,25.8714,25.9071,6367.0
2021-04-05 13:15:00,29.01,29.05,29.0,29.01,6203.0,25.9071,25.9428,25.8982,25.9071,6203.0
2021-04-05 13:20:00,29.01,29.02,29.01,29.02,9159.0,25.9071,25.916,25.9071,25.916,9159.0
2021-04-05 13:25:00,29.02,29.04,29.02,29.03,800.0,25.916,25.9339,25.916,25.9249,800.0
2021-04-05 13:30:00,29.03,29.03,29.0,29.0,2976.0,25.9249,25.9249,25.8982,25.8982,2976.0
2021-04-05 13:35:00,29.0,29.06,29.0,29.04,4405.0,25.8982,25.9517,25.8982,25.9339,4405.0
2021-04-05 13:40:00,29.05,29.07,29.04,29.06,1900.0,25.9428,25.9607,25.9339,25.9517,1900.0
2021-04-05 13:45:00,29.06,29.06,29.03,29.04,5183.0,25.9517,25.9517,25.9249,25.9339,5183.0
2021-04-05 13:50:00,29.03,29.04,29.01,29.01,4050.0,25.9249,25.9339,25.9071,25.9071,4050.0
2021-04-05 13:55:00,29.01,29.02,28.96,28.96,8643.0,25.9071,25.916,25.8624,25.8624,8643.0
2021-04-05 14:00:00,28.96,29.0,28.96,29.0,11771.0,25.8624,25.8982,25.8624,25.8982,11771.0
2021-04-05 14:05:00,29.0,29.0,28.97,28.98,3035.0,25.8982,25.8982,25.8714,25.8803,3035.0
2021-04-05 14:10:00,28.98,28.98,28.97,28.98,3188.0,25.8803,25.8803,25.8714,25.8803,3188.0
2021-04-05 14:15:00,28.99,28.99,28.98,28.98,2023.0,25.8892,25.8892,25.8803,25.8803,2023.0
2021-04-05 14:20:00,28.98,29.0,28.98,29.0,4776.0,25.8803,25.8982,25.8803,25.8982,4776.0
2021-04-05 14:25:00,29.0,29.01,28.99,29.0,7138.0,25.8982,25.9071,25.8892,25.8982,7138.0
2021-04-05 14:30:00,29.0,29.0,28.96,28.97,5889.0,25.8982,25.8982,25.8624,25.8714,5889.0
2021-04-05 14:35:00,28.98,28.99,28.94,28.94,13176.0,25.8803,25.8892,25.8446,25.8446,13176.0
2021-04-05 14:40:00,28.93,28.98,28.91,28.98,10516.0,25.8356,25.8803,25.8178,25.8803,10516.0
2021-04-05 14:45:00,29.0,29.01,28.98,29.0,5370.0,25.8982,25.9071,25.8803,25.8982,5370.0
2021-04-05 14:50:00,28.99,29.05,28.99,29.04,4272.0,25.8892,25.9428,25.8892,25.9339,4272.0
2021-04-05 14:55:00,29.03,29.06,29.02,29.06,7552.0,25.9249,25.9517,25.916,25.9517,7552.0
2021-04-05 15:00:00,29.07,29.13,29.05,29.13,12739.0,25.9607,26.0143,25.9428,26.0143,12739.0
2021-04-05 15:05:00,29.14,29.15,29.1,29.1,18505.0,26.0232,26.0321,25.9875,25.9875,18505.0
2021-04-05 15:10:00,29.1,29.1,29.09,29.09,3826.0,25.9875,25.9875,25.9785,25.9785,3826.0
2021-04-05 15:15:00,29.09,29.09,29.0,29.0,15546.0,25.9785,25.9785,25.8982,25.8982,15546.0
2021-04-05 15:20:00,29.02,29.04,29.0,29.03,4557.0,25.916,25.9339,25.8982,25.9249,4557.0
2021-04-05 15:25:00,29.07,29.12,29.06,29.08,5058.0,25.9607,26.0053,25.9517,25.9696,5058.0
2021-04-05 15:30:00,29.11,29.13,29.1,29.12,16038.0,25.9964,26.0143,25.9875,26.0053,16038.0
2021-04-05 15:35:00,29.12,29.12,29.02,29.03,6176.0,26.0053,26.0053,25.916,25.9249,6176.0
2021-04-05 15:40:00,29.04,29.1,29.01,29.02,11516.0,25.9339,25.9875,25.9071,25.916,11516.0
2021-04-05 15:45:00,29.04,29.04,28.92,28.99,41248.0,25.9339,25.9339,25.8267,25.8892,41248.0
2021-04-05 15:50:00,28.99,29.05,28.91,28.91,26943.0,25.8892,25.9428,25.8178,25.8178,26943.0
2021-04-05 15:55:00,28.94,29.03,28.92,29.02,33989.0,25.8446,25.9249,25.8267,25.916,33989.0
2021-04-06 09:30:00,29.13,29.16,29.1,29.1,26334.0,26.0143,26.041,25.9875,25.9875,26334.0
2021-04-06 09:35:00,29.12,29.18,29.06,29.06,18323.0,26.0053,26.0589,25.9517,25.9517,18323.0
2021-04-06 09:40:00,29.09,29.09,29.03,29.03,14561.0,25.9785,25.9785,25.9249,25.9249,14561.0
2021-04-06 09:45:00,29.01,29.03,29.0,29.02,6053.0,25.9071,25.9249,25.8982,25.916,6053.0
2021-04-06 09:50:00,29.01,29.02,28.93,28.93,7900.0,25.9071,25.916,25.8356,25.8356,7900.0
2021-04-06 09:55:00,28.9,28.93,28.9,28.92,13552.0,25.8089,25.8356,25.8089,25.8267,13552.0
2021-04-06 10:00:00,28.89,28.9,28.87,28.88,8976.0,25.7999,25.8089,25.7821,25.791,8976.0
2021-04-06 10:05:00,28.87,28.93,28.87,28.9,7601.0,25.7821,25.8356,25.7821,25.8089,7601.0
2021-04-06 10:10:00,28.92,28.94,28.9,28.9,3418.0,25.8267,25.8446,25.8089,25.8089,3418.0
2021-04-06 10:15:00,28.89,28.93,28.87,28.87,4791.0,25.7999,25.8356,25.7821,25.7821,4791.0
2021-04-06 10:20:00,28.89,28.89,28.86,28.86,2650.0,25.7999,25.7999,25.7731,25.7731,2650.0
2021-04-06 10:25:00,28.86,28.9,28.83,28.9,9862.0,25.7731,25.8089,25.7463,25.8089,9862.0
2021-04-06 10:30:00,28.88,28.93,28.88,28.91,17418.0,25.791,25.8356,25.791,25.8178,17418.0
2021-04-06 10:35:00,28.92,28.95,28.9,28.9,6434.0,25.8267,25.8535,25.8089,25.8089,6434.0
2021-04-06 10:40:00,28.88,28.95,28.88,28.95,12535.0,25.791,25.8535,25.791,25.8535,12535.0
2021-04-06 10:45:00,28.93,28.94,28.93,28.94,4400.0,25.8356,25.8446,25.8356,25.8446,4400.0
2021-04-06 10:50:00,28.94,28.95,28.9,28.9,3617.0,25.8446,25.8535,25.8089,25.8089,3617.0
2021-04-06 10:55:00,28.9,28.9,28.88,28.9,7787.0,25.8089,25.8089,25.791,25.8089,7787.0
2021-04-06 11:00:00,28.92,28.95,28.89,28.94,7473.0,25.8267,25.8535,25.7999,25.8446,7473.0
2021-04-06 11:05:00,28.93,28.97,28.92,28.92,2387.0,25.8356,25.8714,25.8267,25.8267,2387.0
2021-04-06 11:10:00,28.91,28.92,28.87,28.87,8340.0,25.8178,25.8267,25.7821,25.7821,8340.0
2021-04-06 11:15:00,28.86,28.89,28.84,28.89,3643.0,25.7731,25.7999,25.7553,25.7999,3643.0
2021-04-06 11:20:00,28.9,28.9,28.89,28.89,500.0,25.8089,25.8089,25.7999,25.7999,500.0
2021-04-06 11:25:00,28.91,28.91,28.88,28.89,1600.0,25.8178,25.8178,25.791,25.7999,1600.0
2021-04-06 11:30:00,28.91,28.92,28.88,28.9,7693.0,25.8178,25.8267,25.791,25.8089,7693.0
2021-04-06 11:35:00,28.9,28.91,28.85,28.85,1292.0,25.8089,25.8178,25.7642,25.7642,1292.0
2021-04-06 11:40:00,28.86,28.86,28.84,28.85,1500.0,25.7731,25.7731,25.7553,25.7642,1500.0
2021-04-06 11:45:00,28.83,28.84,28.83,28.83,2870.0,25.7463,25.7553,25.7463,25.7463,2870.0
2021-04-06 11:50:00,28.83,28.83,28.83,28.83,803.0,25.7463,25.7463,25.7463,25.7463,803.0
2021-04-06 11:55:00,28.83,28.84,28.83,28.83,3225.0,25.7463,25.7553,25.7463,25.7463,3225.0
2021-04-06 12:00:00,28.83,28.86,28.83,28.85,732.0,25.7463,25.7731,25.7463,25.7642,732.0
2021-04-06 12:05:00,28.85,28.87,28.84,28.86,4282.0,25.7642,25.7821,25.7553,25.7731,4282.0
2021-04-06 12:10:00,28.87,28.87,28.86,28.86,2300.0,25.7821,25.7821,25.7731,25.7731,2300.0
2021-04-06 12:15:00,28.86,28.86,28.83,28.85,4895.0,25.7731,25.7731,25.7463,25.7642,4895.0
2021-04-06 12:20:00,28.87,28.87,28.84,28.86,3441.0,25.7821,25.7821,25.7553,25.7731,3441.0
2021-04-06 12:25:00,28.88,28.89,28.87,28.89,5000.0,25.791,25.7999,25.7821,25.7999,5000.0
2021-04-06 12:30:00,28.9,28.92,28.89,28.91,9629.0,25.8089,25.8267,25.7999,25.8178,9629.0
2021-04-06 12:35:00,28.91,28.94,28.91,28.93,6600.0,25.8178,25.8446,25.8178,25.8356,6600.0
2021-04-06 12:40:00,28.93,28.93,28.91,28.91,6040.0,25.8356,25.8356,25.8178,25.8178,6040.0
2021-04-06 12:45:00,28.9,28.93,28.9,28.93,2760.0,25.8089,25.8356,25.8089,25.8356,2760.0
2021-04-06 12:50:00,28.91,28.92,28.91,28.91,1462.0,25.8178,25.8267,25.8178,25.8178,1462.0
2021-04-06 12:55:00,28.91,28.91,28.91,28.91,200.0,25.8178,25.8178,25.8178,25.8178,200.0
2021-04-06 13:00:00,28.92,28.97,28.92,28.96,2073.0,25.8267,25.8714,25.8267,25.8624,2073.0
2021-04-06 13:05:00,28.96,28.98,28.96,28.98,2900.0,25.8624,25.8803,25.8624,25.8803,2900.0
2021-04-06 13:10:00,28.98,29.02,28.97,29.01,8569.0,25.8803,25.916,25.8714,25.9071,8569.0
2021-04-06 13:15:00,29.01,29.01,28.98,29.01,2545.0,25.9071,25.9071,25.8803,25.9071,2545.0
2021-04-06 13:20:00,29.01,29.05,29.01,29.04,18446.0,25.9071,25.9428,25.9071,25.9339,18446.0
2021-04-06 13:25:00,29.05,29.1,29.05,29.07,21271.0,25.9428,25.9875,25.9428,25.9607,21271.0
2021-04-06 13:30:00,29.08,29.09,29.03,29.04,4693.0,25.9696,25.9785,25.9249,25.9339,4693.0
2021-04-06 13:35:00,29.03,29.03,28.99,28.99,4529.0,25.9249,25.9249,25.8892,25.8892,4529.0
2021-04-06 13:40:00,28.98,28.99,28.96,28.98,4177.0,25.8803,25.8892,25.8624,25.8803,4177.0
2021-04-06 13:45:00,28.97,28.97,28.94,28.97,2900.0,25.8714,25.8714,25.8446,25.8714,2900.0
2021-04-06 13:50:00,28.97,28.97,28.96,28.96,2776.0,25.8714,25.8714,25.8624,25.8624,2776.0
2021-04-06 13:55:00,28.95,28.96,28.95,28.95,1555.0,25.8535,25.8624,25.8535,25.8535,1555.0
2021-04-06 14:00:00,28.95,28.97,28.92,28.92,4323.0,25.8535,25.8714,25.8267,25.8267,4323.0
2021-04-06 14:05:00,28.92,28.94,28.92,28.93,4558.0,25.8267,25.8446,25.8267,25.8356,4558.0
2021-04-06 14:10:00,28.94,28.94,28.91,28.92,2613.0,25.8446,25.8446,25.8178,25.8267,2613.0
2021-04-06 14:15:00,28.92,28.93,28.92,28.93,1333.0,25.8267,25.8356,25.8267,25.8356,1333.0
2021-04-06 14:20:00,28.95,28.95,28.93,28.93,1865.0,25.8535,25.8535,25.8356,25.8356,1865.0
2021-04-06 14:25:00,28.93,28.93,28.93,28.93,900.0,25.8356,25.8356,25.8356,25.8356,900.0
2021-04-06 14:30:00,28.94,28.97,28.94,28.97,8728.0,25.8446,25.8714,25.8446,25.8714,8728.0
2021-04-06 14:35:00,28.97,29.02,28.97,28.99,12367.0,25.8714,25.916,25.8714,25.8892,12367.0
2021-04-06 14:40:00,28.96,28.96,28.93,28.94,2982.0,25.8624,25.8624,25.8356,25.8446,2982.0
2021-04-06 14:45:00,28.95,28.96,28.92,28.92,7322.0,25.8535,25.8624,25.8267,25.8267,7322.0
2021-04-06 14:50:00,28.93,28.98,28.93,28.95,6094.0,25.8356,25.8803,25.8356,25.8535,6094.0
2021-04-06 14:55:00,28.95,28.97,28.91,28.96,11871.0,25.8535,25.8714,25.8178,25.8624,11871.0
2021-04-06 15:00:00,28.96,29.07,28.94,29.06,8718.0,25.8624,25.9607,25.8446,25.9517,8718.0
2021-04-06 15:05:00,29.05,29.09,29.05,29.08,5755.0,25.9428,25.9785,25.9428,25.9696,5755.0
2021-04-06 15:10:00,29.08,29.09,29.05,29.05,8723.0,25.9696,25.9785,25.9428,25.9428,8723.0
2021-04-06 15:15:00,29.07,29.09,29.01,29.01,3796.0,25.9607,25.9785,25.9071,25.9071,3796.0
2021-04-06 15:20:00,29.02,29.02,28.99,28.99,4600.0,25.916,25.916,25.8892,25.8892,4600.0
2021-04-06 15:25:00,29.0,29.05,29.0,29.04,9578.0,25.8982,25.9428,25.8982,25.9339,9578.0
2021-04-06 15:30:00,29.01,29.05,29.01,29.04,3641.0,25.9071,25.9428,25.9071,25.9339,3641.0
2021-04-06 15:35:00,29.06,29.1,29.05,29.1,13624.0,25.9517,25.9875,25.9428,25.9875,13624.0
2021-04-06 15:40:00,29.1,29.12,29.08,29.12,3950.0,25.9875,26.0053,25.9696,26.0053,3950.0
2021-04-06 15:45:00,29.1,29.12,29.09,29.12,6291.0,25.9875,26.0053,25.9785,26.0053,6291.0
2021-04-06 15:50:00,29.12,29.2,29.12,29.16,32094.0,26.0053,26.0768,26.0053,26.041,32094.0
2021-04-06 15:55:00,29.18,29.19,29.06,29.06,19635.0,26.0589,26.0678,25.9517,25.9517,19635.0
2021-04-07 09:30:00,29.11,29.11,29.0,29.04,17030.0,25.9964,25.9964,25.8982,25.9339,17030.0
2021-04-07 09:35:00,29.04,29.04,28.97,28.97,5600.0,25.9339,25.9339,25.8714,25.8714,5600.0
2021-04-07 09:40:00,28.99,29.01,28.96,28.99,15164.0,25.8892,25.9071,25.8624,25.8892,15164.0
2021-04-07 09:45:00,28.97,29.0,28.97,28.98,6788.0,25.8714,25.8982,25.8714,25.8803,6788.0
2021-04-07 09:50:00,28.98,29.01,28.98,29.0,6785.0,25.8803,25.9071,25.8803,25.8982,6785.0
2021-04-07 09:55:00,29.0,29.04,28.99,29.02,6300.0,25.8982,25.9339,25.8892,25.916,6300.0
2021-04-07 10:00:00,29.02,29.06,29.01,29.01,10160.0,25.916,25.9517,25.9071,25.9071,10160.0
2021-04-07 10:05:00,28.97,29.01,28.96,28.98,9114.0,25.8714,25.9071,25.8624,25.8803,9114.0
2021-04-07 10:10:00,28.99,28.99,28.96,28.96,1733.0,25.8892,25.8892,25.8624,25.8624,1733.0
2021-04-07 10:15:00,29.0,29.01,28.97,28.98,3000.0,25.8982,25.9071,25.8714,25.8803,3000.0
2021-04-07 10:20:00,28.98,28.98,28.92,28.93,4018.0,25.8803,25.8803,25.8267,25.8356,4018.0
2021-04-07 10:25:00,28.93,28.94,28.91,28.91,4845.0,25.8356,25.8446,25.8178,25.8178,4845.0
2021-04-07 10:30:00,28.9,28.92,28.9,28.92,11944.0,25.8089,25.8267,25.8089,25.8267,11944.0
2021-04-07 10:35:00,28.91,28.93,28.91,28.91,2550.0,25.8178,25.8356,25.8178,25.8178,2550.0
2021-04-07 10:40:00,28.9,28.91,28.89,28.9,23793.0,25.8089,25.8178,25.7999,25.8089,23793.0
2021-04-07 10:45:00,28.89,28.91,28.88,28.89,14844.0,25.7999,25.8178,25.791,25.7999,14844.0
2021-04-07 10:50:00,28.9,28.93,28.89,28.91,5225.0,25.8089,25.8356,25.7999,25.8178,5225.0
2021-04-07 10:55:00,28.91,28.95,28.91,28.93,8675.0,25.8178,25.8535,25.8178,25.8356,8675.0
2021-04-07 11:00:00,28.93,28.93,28.92,28.92,4600.0,25.8356,25.8356,25.8267,25.8267,4600.0
2021-04-07 11:05:00,28.92,28.93,28.88,28.92,6199.0,25.8267,25.8356,25.791,25.8267,6199.0
2021-04-07 11:10:00,28.92,28.92,28.92,28.92,899.0,25.8267,25.8267,25.8267,25.8267,899.0
2021-04-07 11:15:00,28.92,28.95,28.92,28.95,1101.0,25.8267,25.8535,25.8267,25.8535,1101.0
2021-04-07 11:20:00,28.95,29.0,28.95,29.0,9860.0,25.8535,25.8982,25.8535,25.8982,9860.0
2021-04-07 11:25:00,29.0,29.05,29.0,29.03,6520.0,25.8982,25.9428,25.8982,25.9249,6520.0
2021-04-07 11:30:00,29.06,29.08,29.04,29.04,5550.0,25.9517,25.9696,25.9339,25.9339,5550.0
2021-04-07 11:35:00,29.03,29.15,29.03,29.15,10093.0,25.9249,26.0321,25.9249,26.0321,10093.0
2021-04-07 11:40:00,29.15,29.16,29.14,29.14,4625.0,26.0321,26.041,26.0232,26.0232,4625.0
2021-04-07 11:45:00,29.15,29.15,29.08,29.11,8283.0,26.0321,26.0321,25.9696,25.9964,8283.0
2021-04-07 11:50:00,29.1,29.11,29.09,29.09,4099.0,25.9875,25.9964,25.9785,25.9785,4099.0
2021-04-07 11:55:00,29.13,29.14,29.07,29.07,13777.0,26.0143,26.0232,25.9607,25.9607,13777.0
2021-04-07 12:00:00,29.06,29.06,29.03,29.04,3550.0,25.9517,25.9517,25.9249,25.9339,3550.0
2021-04-07 12:05:00,29.06,29.06,29.02,29.02,5855.0,25.9517,25.9517,25.916,25.916,5855.0
2021-04-07 12:10:00,29.05,29.07,29.05,29.05,2400.0,25.9428,25.9607,25.9428,25.9428,2400.0
2021-04-07 12:15:00,29.1,29.17,29.1,29.17,13334.0,25.9875,26.05,25.9875,26.05,13334.0
2021-04-07 12:20:00,29.15,29.15,29.09,29.09,9369.0,26.0321,26.0321,25.9785,25.9785,9369.0
2021-04-07 12:25:00,29.08,29.18,29.08,29.18,6500.0,25.9696,26.0589,25.9696,26.0589,6500.0
2021-04-07 12:30:00,29.19,29.19,29.12,29.14,9496.0,26.0678,26.0678,26.0053,26.0232,9496.0
2021-04-07 12:35:00,29.13,29.14,29.07,29.07,6917.0,26.0143,26.0232,25.9607,25.9607,6917.0
2021-04-07 12:40:00,29.08,29.1,29.08,29.1,2853.0,25.9696,25.9875,25.9696,25.9875,2853.0
2021-04-07 12:45:00,29.1,29.1,29.05,29.07,4800.0,25.9875,25.9875,25.9428,25.9607,4800.0
2021-04-07 12:50:00,29.04,29.05,29.03,29.03,1500.0,25.9339,25.9428,25.9249,25.9249,1500.0
2021-04-07 12:55:00,29.06,29.07,29.05,29.06,5739.0,25.9517,25.9607,25.9428,25.9517,5739.0
2021-04-07 13:00:00,29.09,29.09,29.04,29.04,1797.0,25.9785,25.9785,25.9339,25.9339,1797.0
2021-04-07 13:05:00,29.02,29.07,29.02,29.07,3990.0,25.916,25.9607,25.916,25.9607,3990.0
2021-04-07 13:10:00,29.06,29.06,29.04,29.04,4460.0,25.9517,25.9517,25.9339,25.9339,4460.0
2021-04-07 13:15:00,29.05,29.06,29.04,29.06,1722.0,25.9428,25.9517,25.9339,25.9517,1722.0
2021-04-07 13:20:00,29.05,29.1,29.05,29.1,3451.0,25.9428,25.9875,25.9428,25.9875,3451.0
2021-04-07 13:25:00,29.1,29.1,29.06,29.07,4750.0,25.9875,25.9875,25.9517,25.9607,4750.0
2021-04-07 13:30:00,29.08,29.08,29.04,29.04,3670.0,25.9696,25.9696,25.9339,25.9339,3670.0
2021-04-07 13:35:00,29.04,29.05,29.02,29.03,2797.0,25.9339,25.9428,25.916,25.9249,2797.0
2021-04-07 13:40:00,29.03,29.03,29.02,29.02,1350.0,25.9249,25.9249,25.916,25.916,1350.0
2021-04-07 13:45:00,29.01,29.02,29.01,29.02,3281.0,25.9071,25.916,25.9071,25.916,3281.0
2021-04-07 13:50:00,29.03,29.04,29.01,29.01,3658.0,25.9249,25.9339,25.9071,25.9071,3658.0
2021-04-07 13:55:00,29.02,29.02,28.96,28.99,25381.0,25.916,25.916,25.8624,25.8892,25381.0
2021-04-07 14:00:00,28.96,28.97,28.93,28.97,9647.0,25.8624,25.8714,25.8356,25.8714,9647.0
2021-04-07 14:05:00,28.98,28.98,28.9,28.94,6263.0,25.8803,25.8803,25.8089,25.8446,6263.0
2021-04-07 14:10:00,28.93,28.93,28.89,28.9,3596.0,25.8356,25.8356,25.7999,25.8089,3596.0
2021-04-07 14:15:00,28.89,28.92,28.89,28.92,13976.0,25.7999,25.8267,25.7999,25.8267,13976.0
2021-04-07 14:20:00,28.92,28.95,28.92,28.92,7112.0,25.8267,25.8535,25.8267,25.8267,7112.0
2021-04-07 14:25:00,28.94,28.97,28.94,28.95,2400.0,25.8446,25.8714,25.8446,25.8535,2400.0
2021-04-07 14:30:00,28.95,28.95,28.93,28.95,2600.0,25.8535,25.8535,25.8356,25.8535,2600.0
2021-04-07 14:35:00,28.95,28.97,28.95,28.95,1235.0,25.8535,25.8714,25.8535,25.8535,1235.0
2021-04-07 14:40:00,28.94,28.95,28.93,28.94,1597.0,25.8446,25.8535,25.8356,25.8446,1597.0
2021-04-07 14:45:00,28.95,28.95,28.93,28.93,2058.0,25.8535,25.8535,25.8356,25.8356,2058.0
2021-04-07 14:50:00,28.92,28.95,28.91,28.94,3500.0,25.8267,25.8535,25.8178,25.8446,3500.0
2021-04-07 14:55:00,28.95,28.99,28.95,28.99,3517.0,25.8535,25.8892,25.8535,25.8892,3517.0
2021-04-07 15:00:00,28.99,28.99,28.92,28.93,12246.0,25.8892,25.8892,25.8267,25.8356,12246.0
2021-04-07 15:05:00,28.92,28.97,28.92,28.96,8298.0,25.8267,25.8714,25.8267,25.8624,8298.0
2021-04-07 15:10:00,29.0,29.03,29.0,29.03,2300.0,25.8982,25.9249,25.8982,25.9249,2300.0
2021-04-07 15:15:00,29.03,29.04,29.02,29.04,4164.0,25.9249,25.9339,25.916,25.9339,4164.0
2021-04-07 15:20:00,29.04,29.04,28.99,29.03,14815.0,25.9339,25.9339,25.8892,25.9249,14815.0
2021-04-07 15:25:00,29.05,29.1,29.05,29.08,33805.0,25.9428,25.9875,25.9428,25.9696,33805.0
2021-04-07 15:30:00,29.07,29.12,29.07,29.11,7191.0,25.9607,26.0053,25.9607,25.9964,7191.0
2021-04-07 15:35:00,29.12,29.13,29.01,29.01,16757.0,26.0053,26.0143,25.9071,25.9071,16757.0
2021-04-07 15:40:00,29.02,29.03,28.99,29.0,5017.0,25.916,25.9249,25.8892,25.8982,5017.0
2021-04-07 15:45:00,28.97,28.97,28.92,28.92,5514.0,25.8714,25.8714,25.8267,25.8267,5514.0
2021-04-07 15:50:00,28.92,29.04,28.92,29.03,17845.0,25.8267,25.9339,25.8267,25.9249,17845.0
2021-04-07 15:55:00,29.0,29.01,28.95,28.95,8205.0,25.8982,25.9071,25.8535,25.8535,8205.0
2021-04-08 09:30:00,28.66,28.72,28.65,28.69,22636.0,25.5945,25.6481,25.5856,25.6213,22636.0
2021-04-08 09:35:00,28.7,28.74,28.7,28.74,13689.0,25.6302,25.666,25.6302,25.666,13689.0
2021-04-08 09:40:00,28.72,28.82,28.72,28.79,13198.0,25.6481,25.7374,25.6481,25.7106,13198.0
2021-04-08 09:45:00,28.76,28.83,28.76,28.8,2269.0,25.6838,25.7463,25.6838,25.7196,2269.0
2021-04-08 09:50:00,28.8,28.8,28.72,28.74,13177.0,25.7196,25.7196,25.6481,25.666,13177.0
2021-04-08 09:55:00,28.74,28.75,28.7,28.72,9008.0,25.666,25.6749,25.6302,25.6481,9008.0
2021-04-08 10:00:00,28.71,28.76,28.69,28.76,8335.0,25.6392,25.6838,25.6213,25.6838,8335.0
2021-04-08 10:05:00,28.77,28.82,28.77,28.82,11921.0,25.6928,25.7374,25.6928,25.7374,11921.0
2021-04-08 10:10:00,28.83,28.88,28.82,28.84,15449.0,25.7463,25.791,25.7374,25.7553,15449.0
2021-04-08 10:15:00,28.82,28.84,28.8,28.84,6810.0,25.7374,25.7553,25.7196,25.7553,6810.0
2021-04-08 10:20:00,28.82,28.82,28.77,28.78,3100.0,25.7374,25.7374,25.6928,25.7017,3100.0
2021-04-08 10:25:00,28.76,28.82,28.76,28.78,18105.0,25.6838,25.7374,25.6838,25.7017,18105.0
2021-04-08 10:30:00,28.75,28.76,28.73,28.73,4943.0,25.6749,25.6838,25.657,25.657,4943.0
2021-04-08 10:35:00,28.72,28.73,28.71,28.71,11414.0,25.6481,25.657,25.6392,25.6392,11414.0
2021-04-08 10:40:00,28.72,28.72,28.67,28.67,6355.0,25.6481,25.6481,25.6035,25.6035,6355.0
2021-04-08 10:45:00,28.68,28.73,28.68,28.72,17431.0,25.6124,25.657,25.6124,25.6481,17431.0
2021-04-08 10:50:00,28.74,28.75,28.72,28.75,1400.0,25.666,25.6749,25.6481,25.6749,1400.0
2021-04-08 10:55:00,28.74,28.75,28.74,28.74,1272.0,25.666,25.6749,25.666,25.666,1272.0
2021-04-08 11:00:00,28.73,28.77,28.7,28.71,4700.0,25.657,25.6928,25.6302,25.6392,4700.0
2021-04-08 11:05:00,28.7,28.73,28.7,28.73,3265.0,25.6302,25.657,25.6302,25.657,3265.0
2021-04-08 11:10:00,28.71,28.71,28.71,28.71,5813.0,25.6392,25.6392,25.6392,25.6392,5813.0
2021-04-08 11:15:00,28.7,28.75,28.7,28.75,5315.0,25.6302,25.6749,25.6302,25.6749,5315.0
2021-04-08 11:20:00,28.72,28.72,28.69,28.69,9416.0,25.6481,25.6481,25.6213,25.6213,9416.0
2021-04-08 11:25:00,28.69,28.7,28.68,28.68,12838.0,25.6213,25.6302,25.6124,25.6124,12838.0
2021-04-08 11:30:00,28.67,28.68,28.64,28.68,19702.0,25.6035,25.6124,25.5767,25.6124,19702.0
2021-04-08 11:35:00,28.68,28.68,28.67,28.67,5045.0,25.6124,25.6124,25.6035,25.6035,5045.0
2021-04-08 11:40:00,28.67,28.7,28.67,28.7,3700.0,25.6035,25.6302,25.6035,25.6302,3700.0
2021-04-08 11:45:00,28.71,28.72,28.66,28.68,10806.0,25.6392,25.6481,25.5945,25.6124,10806.0
2021-04-08 11:50:00,28.67,28.67,28.64,28.64,9887.0,25.6035,25.6035,25.5767,25.5767,9887.0
2021-04-08 11:55:00,28.65,28.67,28.65,28.67,4931.0,25.5856,25.6035,25.5856,25.6035,4931.0
2021-04-08 12:00:00,28.69,28.69,28.67,28.67,2685.0,25.6213,25.6213,25.6035,25.6035,2685.0
2021-04-08 12:05:00,28.67,28.68,28.67,28.67,3600.0,25.6035,25.6124,25.6035,25.6035,3600.0
2021-04-08 12:10:00,28.66,28.68,28.64,28.64,6403.0,25.5945,25.6124,25.5767,25.5767,6403.0
2021-04-08 12:15:00,28.63,28.63,28.58,28.6,9645.0,25.5677,25.5677,25.5231,25.5409,9645.0
2021-04-08 12:20:00,28.59,28.63,28.59,28.59,6415.0,25.532,25.5677,25.532,25.532,6415.0
2021-04-08 12:25:00,28.61,28.62,28.61,28.62,2800.0,25.5499,25.5588,25.5499,25.5588,2800.0
2021-04-08 12:30:00,28.61,28.61,28.6,28.6,3505.0,25.5499,25.5499,25.5409,25.5409,3505.0
2021-04-08 12:35:00,28.6,28.6,28.59,28.6,3669.0,25.5409,25.5409,25.532,25.5409,3669.0
2021-04-08 12:40:00,28.6,28.63,28.6,28.61,3346.0,25.5409,25.5677,25.5409,25.5499,3346.0
2021-04-08 12:45:00,28.6,28.65,28.6,28.65,2833.0,25.5409,25.5856,25.5409,25.5856,2833.0
2021-04-08 12:50:00,28.63,28.64,28.63,28.64,2856.0,25.5677,25.5767,25.5677,25.5767,2856.0
2021-04-08 12:55:00,28.64,28.65,28.64,28.65,1609.0,25.5767,25.5856,25.5767,25.5856,1609.0
2021-04-08 13:00:00,28.64,28.64,28.63,28.63,4229.0,25.5767,25.5767,25.5677,25.5677,4229.0
2021-04-08 13:05:00,28.62,28.64,28.61,28.63,6449.0,25.5588,25.5767,25.5499,25.5677,6449.0
2021-04-08 13:10:00,28.63,28.64,28.62,28.64,3539.0,25.5677,25.5767,25.5588,25.5767,3539.0
2021-04-08 13:15:00,28.64,28.64,28.62,28.63,2346.0,25.5767,25.5767,25.5588,25.5677,2346.0
2021-04-08 13:20:00,28.63,28.65,28.63,28.64,3800.0,25.5677,25.5856,25.5677,25.5767,3800.0
2021-04-08 13:25:00,28.64,28.64,28.63,28.63,3578.0,25.5767,25.5767,25.5677,25.5677,3578.0
2021-04-08 13:30:00,28.62,28.62,28.6,28.62,9700.0,25.5588,25.5588,25.5409,25.5588,9700.0
2021-04-08 13:35:00,28.61,28.66,28.61,28.66,5524.0,25.5499,25.5945,25.5499,25.5945,5524.0
2021-04-08 13:40:00,28.66,28.68,28.66,28.68,10397.0,25.5945,25.6124,25.5945,25.6124,10397.0
2021-04-08 13:45:00,28.68,28.68,28.65,28.65,5985.0,25.6124,25.6124,25.5856,25.5856,5985.0
2021-04-08 13:50:00,28.66,28.66,28.66,28.66,1500.0,25.5945,25.5945,25.5945,25.5945,1500.0
2021-04-08 13:55:00,28.64,28.64,28.64,28.64,3422.0,25.5767,25.5767,25.5767,25.5767,3422.0
2021-04-08 14:00:00,28.64,28.64,28.62,28.62,1018.0,25.5767,25.5767,25.5588,25.5588,1018.0
2021-04-08 14:05:00,28.62,28.64,28.62,28.63,1216.0,25.5588,25.5767,25.5588,25.5677,1216.0
2021-04-08 14:10:00,28.62,28.62,28.62,28.62,400.0,25.5588,25.5588,25.5588,25.5588,400.0
2021-04-08 14:15:00,28.61,28.61,28.61,28.61,700.0,25.5499,25.5499,25.5499,25.5499,700.0
2021-04-08 14:20:00,28.61,28.62,28.61,28.61,1076.0,25.5499,25.5588,25.5499,25.5499,1076.0
2021-04-08 14:25:00,28.6,28.61,28.57,28.57,13421.0,25.5409,25.5499,25.5142,25.5142,13421.0
2021-04-08 14:30:00,28.59,28.59,28.58,28.59,2315.0,25.532,25.532,25.5231,25.532,2315.0
2021-04-08 14:35:00,28.59,28.59,28.59,28.59,200.0,25.532,25.532,25.532,25.532,200.0
2021-04-08 14:40:00,28.58,28.58,28.56,28.56,3063.0,25.5231,25.5231,25.5052,25.5052,3063.0
2021-04-08 14:45:00,28.57,28.58,28.57,28.57,4134.0,25.5142,25.5231,25.5142,25.5142,4134.0
2021-04-08 14:50:00,28.57,28.59,28.57,28.59,2159.0,25.5142,25.532,25.5142,25.532,2159.0
2021-04-08 14:55:00,28.58,28.58,28.55,28.56,1303.0,25.5231,25.5231,25.4963,25.5052,1303.0
2021-04-08 15:00:00,28.56,28.57,28.55,28.57,4280.0,25.5052,25.5142,25.4963,25.5142,4280.0
2021-04-08 15:05:00,28.56,28.58,28.54,28.54,5151.0,25.5052,25.5231,25.4874,25.4874,5151.0
2021-04-08 15:10:00,28.55,28.59,28.55,28.58,4100.0,25.4963,25.532,25.4963,25.5231,4100.0
2021-04-08 15:15:00,28.56,28.56,28.55,28.55,2734.0,25.5052,25.5052,25.4963,25.4963,2734.0
2021-04-08 15:20:00,28.55,28.58,28.55,28.58,7804.0,25.4963,25.5231,25.4963,25.5231,7804.0
2021-04-08 15:25:00,28.57,28.59,28.57,28.59,5262.0,25.5142,25.532,25.5142,25.532,5262.0
2021-04-08 15:30:00,28.58,28.58,28.56,28.58,2830.0,25.5231,25.5231,25.5052,25.5231,2830.0
2021-04-08 15:35:00,28.59,28.61,28.58,28.6,5547.0,25.532,25.5499,25.5231,25.5409,5547.0
2021-04-08 15:40:00,28.59,28.6,28.58,28.59,4117.0,25.532,25.5409,25.5231,25.532,4117.0
2021-04-08 15:45:00,28.59,28.61,28.59,28.61,12857.0,25.532,25.5499,25.532,25.5499,12857.0
2021-04-08 15:50:00,28.62,28.62,28.58,28.58,15765.0,25.5588,25.5588,25.5231,25.5231,15765.0
2021-04-08 15:55:00,28.58,28.61,28.54,28.54,17369.0,25.5231,25.5499,25.4874,25.4874,17369.0
2021-04-09 09:30:00,28.55,28.59,28.48,28.51,25620.0,25.4963,25.532,25.4338,25.4606,25620.0
2021-04-09 09:35:00,28.52,28.54,28.49,28.49,21080.0,25.4695,25.4874,25.4427,25.4427,21080.0
2021-04-09 09:40:00,28.5,28.5,28.47,28.48,9361.0,25.4516,25.4516,25.4248,25.4338,9361.0
2021-04-09 09:45:00,28.47,28.51,28.46,28.47,20003.0,25.4248,25.4606,25.4159,25.4248,20003.0
2021-04-09 09:50:00,28.46,28.47,28.44,28.44,6509.0,25.4159,25.4248,25.3981,25.3981,6509.0
2021-04-09 09:55:00,28.45,28.45,28.42,28.42,12111.0,25.407,25.407,25.3802,25.3802,12111.0
2021-04-09 10:00:00,28.43,28.43,28.4,28.4,11625.0,25.3891,25.3891,25.3623,25.3623,11625.0
2021-04-09 10:05:00,28.4,28.42,28.39,28.41,15865.0,25.3623,25.3802,25.3534,25.3713,15865.0
2021-04-09 10:10:00,28.41,28.45,28.4,28.45,9151.0,25.3713,25.407,25.3623,25.407,9151.0
2021-04-09 10:15:00,28.45,28.47,28.44,28.47,11645.0,25.407,25.4248,25.3981,25.4248,11645.0
2021-04-09 10:20:00,28.47,28.47,28.45,28.46,3500.0,25.4248,25.4248,25.407,25.4159,3500.0
2021-04-09 10:25:00,28.46,28.52,28.46,28.5,5604.0,25.4159,25.4695,25.4159,25.4516,5604.0
2021-04-09 10:30:00,28.52,28.53,28.46,28.48,4700.0,25.4695,25.4784,25.4159,25.4338,4700.0
2021-04-09 10:35:00,28.48,28.51,28.43,28.5,15029.0,25.4338,25.4606,25.3891,25.4516,15029.0
2021-04-09 10:40:00,28.5,28.55,28.49,28.55,8131.0,25.4516,25.4963,25.4427,25.4963,8131.0
2021-04-09 10:45:00,28.56,28.56,28.47,28.48,12732.0,25.5052,25.5052,25.4248,25.4338,12732.0
2021-04-09 10:50:00,28.49,28.49,28.47,28.49,8600.0,25.4427,25.4427,25.4248,25.4427,8600.0
2021-04-09 10:55:00,28.48,28.52,28.48,28.52,6499.0,25.4338,25.4695,25.4338,25.4695,6499.0
2021-04-09 11:00:00,28.52,28.52,28.46,28.51,7168.0,25.4695,25.4695,25.4159,25.4606,7168.0
2021-04-09 11:05:00,28.52,28.52,28.46,28.47,8495.0,25.4695,25.4695,25.4159,25.4248,8495.0
2021-04-09 11:10:00,28.49,28.49,28.44,28.44,7138.0,25.4427,25.4427,25.3981,25.3981,7138.0
2021-04-09 11:15:00,28.43,28.46,28.42,28.45,9667.0,25.3891,25.4159,25.3802,25.407,9667.0
2021-04-09 11:20:00,28.46,28.48,28.44,28.47,14825.0,25.4159,25.4338,25.3981,25.4248,14825.0
2021-04-09 11:25:00,28.46,28.46,28.45,28.46,11790.0,25.4159,25.4159,25.407,25.4159,11790.0
2021-04-09 11:30:00,28.46,28.47,28.43,28.43,6567.0,25.4159,25.4248,25.3891,25.3891,6567.0
2021-04-09 11:35:00,28.43,28.43,28.42,28.42,14050.0,25.3891,25.3891,25.3802,25.3802,14050.0
2021-04-09 11:40:00,28.41,28.41,28.39,28.41,12449.0,25.3713,25.3713,25.3534,25.3713,12449.0
2021-04-09 11:45:00,28.42,28.42,28.4,28.4,7729.0,25.3802,25.3802,25.3623,25.3623,7729.0
2021-04-09 11:50:00,28.4,28.4,28.36,28.36,12209.0,25.3623,25.3623,25.3266,25.3266,12209.0
2021-04-09 11:55:00,28.36,28.36,28.34,28.36,17595.0,25.3266,25.3266,25.3088,25.3266,17595.0
2021-04-09 12:00:00,28.36,28.37,28.36,28.36,5600.0,25.3266,25.3355,25.3266,25.3266,5600.0
2021-04-09 12:05:00,28.36,28.38,28.36,28.38,5255.0,25.3266,25.3445,25.3266,25.3445,5255.0
2021-04-09 12:10:00,28.39,28.4,28.39,28.4,3070.0,25.3534,25.3623,25.3534,25.3623,3070.0
2021-04-09 12:15:00,28.39,28.41,28.38,28.38,13757.0,25.3534,25.3713,25.3445,25.3445,13757.0
2021-04-09 12:20:00,28.39,28.39,28.36,28.36,5396.0,25.3534,25.3534,25.3266,25.3266,5396.0
2021-04-09 12:25:00,28.37,28.38,28.37,28.38,11571.0,25.3355,25.3445,25.3355,25.3445,11571.0
2021-04-09 12:30:00,28.38,28.38,28.37,28.37,7926.0,25.3445,25.3445,25.3355,25.3355,7926.0
2021-04-09 12:35:00,28.38,28.38,28.36,28.36,9143.0,25.3445,25.3445,25.3266,25.3266,9143.0
2021-04-09 12:40:00,28.37,28.37,28.35,28.36,5941.0,25.3355,25.3355,25.3177,25.3266,5941.0
2021-04-09 12:45:00,28.35,28.36,28.33,28.36,17643.0,25.3177,25.3266,25.2998,25.3266,17643.0
2021-04-09 12:50:00,28.36,28.37,28.36,28.36,9536.0,25.3266,25.3355,25.3266,25.3266,9536.0
2021-04-09 12:55:00,28.36,28.36,28.34,28.34,11152.0,25.3266,25.3266,25.3088,25.3088,11152.0
2021-04-09 13:00:00,28.34,28.37,28.34,28.37,7296.0,25.3088,25.3355,25.3088,25.3355,7296.0
2021-04-09 13:05:00,28.37,28.37,28.37,28.37,1700.0,25.3355,25.3355,25.3355,25.3355,1700.0
2021-04-09 13:10:00,28.35,28.36,28.35,28.36,13484.0,25.3177,25.3266,25.3177,25.3266,13484.0
2021-04-09 13:15:00,28.36,28.36,28.34,28.34,9200.0,25.3266,25.3266,25.3088,25.3088,9200.0
2021-04-09 13:20:00,28.34,28.35,28.33,28.35,7786.0,25.3088,25.3177,25.2998,25.3177,7786.0
2021-04-09 13:25:00,28.35,28.35,28.34,28.34,6867.0,25.3177,25.3177,25.3088,25.3088,6867.0
2021-04-09 13:30:00,28.34,28.34,28.3,28.31,7166.0,25.3088,25.3088,25.273,25.282,7166.0
2021-04-09 13:35:00,28.31,28.31,28.3,28.3,7840.0,25.282,25.282,25.273,25.273,7840.0
2021-04-09 13:40:00,28.29,28.29,28.28,28.29,8685.0,25.2641,25.2641,25.2552,25.2641,8685.0
2021-04-09 13:45:00,28.29,28.29,28.24,28.25,9361.0,25.2641,25.2641,25.2194,25.2284,9361.0
2021-04-09 13:50:00,28.26,28.29,28.26,28.28,15201.0,25.2373,25.2641,25.2373,25.2552,15201.0
2021-04-09 13:55:00,28.28,28.28,28.27,28.28,21779.0,25.2552,25.2552,25.2462,25.2552,21779.0
2021-04-09 14:00:00,28.27,28.28,28.25,28.25,6231.0,25.2462,25.2552,25.2284,25.2284,6231.0
2021-04-09 14:05:00,28.27,28.29,28.27,28.28,11805.0,25.2462,25.2641,25.2462,25.2552,11805.0
2021-04-09 14:10:00,28.29,28.31,28.29,28.29,6859.0,25.2641,25.282,25.2641,25.2641,6859.0
2021-04-09 14:15:00,28.28,28.28,28.26,28.26,4714.0,25.2552,25.2552,25.2373,25.2373,4714.0
2021-04-09 14:20:00,28.27,28.28,28.27,28.28,2500.0,25.2462,25.2552,25.2462,25.2552,2500.0
2021-04-09 14:25:00,28.28,28.29,28.27,28.29,8701.0,25.2552,25.2641,25.2462,25.2641,8701.0
2021-04-09 14:30:00,28.29,28.32,28.28,28.28,14349.0,25.2641,25.2909,25.2552,25.2552,14349.0
2021-04-09 14:35:00,28.29,28.3,28.28,28.28,3883.0,25.2641,25.273,25.2552,25.2552,3883.0
2021-04-09 14:40:00,28.27,28.29,28.26,28.28,10303.0,25.2462,25.2641,25.2373,25.2552,10303.0
2021-04-09 14:45:00,28.29,28.29,28.27,28.27,3363.0,25.2641,25.2641,25.2462,25.2462,3363.0
2021-04-09 14:50:00,28.27,28.28,28.26,28.26,12557.0,25.2462,25.2552,25.2373,25.2373,12557.0
2021-04-09 14:55:00,28.26,28.3,28.26,28.28,3395.0,25.2373,25.273,25.2373,25.2552,3395.0
2021-04-09 15:00:00,28.3,28.3,28.29,28.3,8345.0,25.273,25.273,25.2641,25.273,8345.0
2021-04-09 15:05:00,28.3,28.33,28.3,28.32,12649.0,25.273,25.2998,25.273,25.2909,12649.0
2021-04-09 15:10:00,28.32,28.33,28.31,28.33,7848.0,25.2909,25.2998,25.282,25.2998,7848.0
2021-04-09 15:15:00,28.32,28.32,28.27,28.27,18021.0,25.2909,25.2909,25.2462,25.2462,18021.0
2021-04-09 15:20:00,28.27,28.27,28.19,28.2,20723.0,25.2462,25.2462,25.1748,25.1837,20723.0
2021-04-09 15:25:00,28.18,28.18,28.13,28.13,35823.0,25.1659,25.1659,25.1212,25.1212,35823.0
2021-04-09 15:30:00,28.12,28.12,28.07,28.08,24320.0,25.1123,25.1123,25.0676,25.0766,24320.0
2021-04-09 15:35:00,28.07,28.07,28.03,28.06,21636.0,25.0676,25.0676,25.0319,25.0587,21636.0
2021-04-09 15:40:00,28.06,28.09,28.05,28.09,10826.0,25.0587,25.0855,25.0498,25.0855,10826.0
2021-04-09 15:45:00,28.09,28.09,28.03,28.03,9127.0,25.0855,25.0855,25.0319,25.0319,9127.0
2021-04-09 15:50:00,28.03,28.03,27.93,27.93,47686.0,25.0319,25.0319,24.9426,24.9426,47686.0
2021-04-09 15:55:00,27.92,27.94,27.89,27.92,82661.0,24.9337,24.9515,24.9069,24.9337,82661.0
2021-04-12 09:30:00,28.04,28.05,27.98,27.98,34721.0,25.0408,25.0498,24.9873,24.9873,34721.0
2021-04-12 09:35:00,27.98,27.98,27.92,27.93,8040.0,24.9873,24.9873,24.9337,24.9426,8040.0
2021-04-12 09:40:00,27.95,27.97,27.94,27.95,11773.0,24.9605,24.9783,24.9515,24.9605,11773.0
2021-04-12 09:45:00,27.95,28.05,27.95,28.05,10199.0,24.9605,25.0498,24.9605,25.0498,10199.0
2021-04-12 09:50:00,28.05,28.12,28.05,28.09,19726.0,25.0498,25.1123,25.0498,25.0855,19726.0
2021-04-12 09:55:00,28.09,28.09,28.06,28.06,5408.0,25.0855,25.0855,25.0587,25.0587,5408.0
2021-04-12 10:00:00,28.03,28.03,28.0,28.02,16800.0,25.0319,25.0319,25.0051,25.023,16800.0
2021-04-12 10:05:00,28.02,28.05,28.0,28.0,19678.0,25.023,25.0498,25.0051,25.0051,19678.0
2021-04-12 10:10:00,28.02,28.07,28.02,28.04,25598.0,25.023,25.0676,25.023,25.0408,25598.0
2021-04-12 10:15:00,28.05,28.05,27.99,28.01,9601.0,25.0498,25.0498,24.9962,25.014,9601.0
2021-04-12 10:20:00,28.0,28.0,27.98,27.98,7808.0,25.0051,25.0051,24.9873,24.9873,7808.0
2021-04-12 10:25:00,27.98,28.07,27.98,28.05,12984.0,24.9873,25.0676,24.9873,25.0498,12984.0
2021-04-12 10:30:00,28.06,28.1,28.06,28.09,18887.0,25.0587,25.0944,25.0587,25.0855,18887.0
2021-04-12 10:35:00,28.1,28.13,28.09,28.13,12951.0,25.0944,25.1212,25.0855,25.1212,12951.0
2021-04-12 10:40:00,28.12,28.17,28.1,28.15,18851.0,25.1123,25.1569,25.0944,25.1391,18851.0
2021-04-12 10:45:00,28.15,28.16,28.08,28.08,13082.0,25.1391,25.148,25.0766,25.0766,13082.0
2021-04-12 10:50:00,28.08,28.09,28.05,28.06,13181.0,25.0766,25.0855,25.0498,25.0587,13181.0
2021-04-12 10:55:00,28.07,28.07,28.05,28.06,6848.0,25.0676,25.0676,25.0498,25.0587,6848.0
2021-04-12 11:00:00,28.04,28.05,28.03,28.05,10400.0,25.0408,25.0498,25.0319,25.0498,10400.0
2021-04-12 11:05:00,28.04,28.07,28.04,28.07,9726.0,25.0408,25.0676,25.0408,25.0676,9726.0
2021-04-12 11:10:00,28.08,28.09,28.06,28.06,5300.0,25.0766,25.0855,25.0587,25.0587,5300.0
2021-04-12 11:15:00,28.06,28.07,28.03,28.04,4500.0,25.0587,25.0676,25.0319,25.0408,4500.0
2021-04-12 11:20:00,28.0,28.02,28.0,28.02,7250.0,25.0051,25.023,25.0051,25.023,7250.0
2021-04-12 11:25:00,28.02,28.03,28.01,28.01,7973.0,25.023,25.0319,25.014,25.014,7973.0
2021-04-12 11:30:00,28.0,28.04,28.0,28.04,8067.0,25.0051,25.0408,25.0051,25.0408,8067.0
2021-04-12 11:35:00,28.05,28.08,28.05,28.05,17588.0,25.0498,25.0766,25.0498,25.0498,17588.0
2021-04-12 11:40:00,28.07,28.08,28.02,28.02,16500.0,25.0676,25.0766,25.023,25.023,16500.0
2021-04-12 11:45:00,28.02,28.05,28.02,28.05,6626.0,25.023,25.0498,25.023,25.0498,6626.0
2021-04-12 11:50:00,28.07,28.07,28.0,28.0,5493.0,25.0676,25.0676,25.0051,25.0051,5493.0
2021-04-12 11:55:00,27.99,28.0,27.98,27.99,3814.0,24.9962,25.0051,24.9873,24.9962,3814.0
2021-04-12 12:00:00,27.98,27.99,27.98,27.98,11090.0,24.9873,24.9962,24.9873,24.9873,11090.0
2021-04-12 12:05:00,27.98,28.01,27.98,28.01,16666.0,24.9873,25.014,24.9873,25.014,16666.0
2021-04-12 12:10:00,28.01,28.01,28.0,28.0,2200.0,25.014,25.014,25.0051,25.0051,2200.0
2021-04-12 12:15:00,28.0,28.05,28.0,28.02,10252.0,25.0051,25.0498,25.0051,25.023,10252.0
2021-04-12 12:20:00,28.01,28.01,27.99,28.0,4947.0,25.014,25.014,24.9962,25.0051,4947.0
2021-04-12 12:25:00,27.99,27.99,27.95,27.95,11226.0,24.9962,24.9962,24.9605,24.9605,11226.0
2021-04-12 12:30:00,27.94,27.94,27.87,27.87,25250.0,24.9515,24.9515,24.889,24.889,25250.0
2021-04-12 12:35:00,27.87,27.91,27.87,27.89,17764.0,24.889,24.9247,24.889,24.9069,17764.0
2021-04-12 12:40:00,27.89,27.89,27.86,27.86,15812.0,24.9069,24.9069,24.8801,24.8801,15812.0
2021-04-12 12:45:00,27.86,27.89,27.86,27.89,13012.0,24.8801,24.9069,24.8801,24.9069,13012.0
2021-04-12 12:50:00,27.89,27.89,27.89,27.89,6493.0,24.9069,24.9069,24.9069,24.9069,6493.0
2021-04-12 12:55:00,27.87,27.88,27.87,27.88,4598.0,24.889,24.898,24.889,24.898,4598.0
2021-04-12 13:00:00,27.87,27.88,27.87,27.88,7167.0,24.889,24.898,24.889,24.898,7167.0
2021-04-12 13:05:00,27.88,27.9,27.88,27.9,2020.0,24.898,24.9158,24.898,24.9158,2020.0
2021-04-12 13:10:00,27.9,27.93,27.9,27.92,13958.0,24.9158,24.9426,24.9158,24.9337,13958.0
2021-04-12 13:15:00,27.92,27.95,27.92,27.94,6690.0,24.9337,24.9605,24.9337,24.9515,6690.0
2021-04-12 13:20:00,27.94,27.97,27.94,27.97,7853.0,24.9515,24.9783,24.9515,24.9783,7853.0
2021-04-12 13:25:00,27.97,27.97,27.96,27.97,6831.0,24.9783,24.9783,24.9694,24.9783,6831.0
2021-04-12 13:30:00,27.99,28.0,27.98,27.99,12585.0,24.9962,25.0051,24.9873,24.9962,12585.0
2021-04-12 13:35:00,27.99,28.02,27.99,28.01,9368.0,24.9962,25.023,24.9962,25.014,9368.0
2021-04-12 13:40:00,28.01,28.04,28.01,28.04,11808.0,25.014,25.0408,25.014,25.0408,11808.0
2021-04-12 13:45:00,28.04,28.04,27.99,27.99,3399.0,25.0408,25.0408,24.9962,24.9962,3399.0
2021-04-12 13:50:00,28.01,28.04,28.01,28.03,9000.0,25.014,25.0408,25.014,25.0319,9000.0
2021-04-12 13:55:00,28.03,28.09,28.03,28.08,17206.0,25.0319,25.0855,25.0319,25.0766,17206.0
2021-04-12 14:00:00,28.07,28.07,28.02,28.04,19043.0,25.0676,25.0676,25.023,25.0408,19043.0
2021-04-12 14:05:00,28.06,28.06,28.01,28.01,9133.0,25.0587,25.0587,25.014,25.014,9133.0
2021-04-12 14:10:00,28.01,28.02,28.01,28.01,2130.0,25.014,25.023,25.014,25.014,2130.0
2021-04-12 14:15:00,28.0,28.01,28.0,28.0,4524.0,25.0051,25.014,25.0051,25.0051,4524.0
2021-04-12 14:20:00,28.0,28.03,28.0,28.02,11189.0,25.0051,25.0319,25.0051,25.023,11189.0
2021-04-12 14:25:00,28.03,28.05,28.0,28.01,11064.0,25.0319,25.0498,25.0051,25.014,11064.0
2021-04-12 14:30:00,27.99,28.02,27.99,28.02,8989.0,24.9962,25.023,24.9962,25.023,8989.0
2021-04-12 14:35:00,28.02,28.02,28.0,28.0,6870.0,25.023,25.023,25.0051,25.0051,6870.0
2021-04-12 14:40:00,28.0,28.04,28.0,28.02,16806.0,25.0051,25.0408,25.0051,25.023,16806.0
2021-04-12 14:45:00,28.02,28.04,28.02,28.03,10663.0,25.023,25.0408,25.023,25.0319,10663.0
2021-04-12 14:50:00,28.03,28.08,28.03,28.06,11548.0,25.0319,25.0766,25.0319,25.0587,11548.0
2021-04-12 14:55:00,28.06,28.06,28.05,28.06,3728.0,25.0587,25.0587,25.0498,25.0587,3728.0
2021-04-12 15:00:00,28.06,28.09,28.05,28.09,14045.0,25.0587,25.0855,25.0498,25.0855,14045.0
2021-04-12 15:05:00,28.08,28.08,28.02,28.03,9610.0,25.0766,25.0766,25.023,25.0319,9610.0
2021-04-12 15:10:00,28.03,28.07,28.03,28.06,8144.0,25.0319,25.0676,25.0319,25.0587,8144.0
2021-04-12 15:15:00,28.1,28.11,28.07,28.07,13858.0,25.0944,25.1034,25.0676,25.0676,13858.0
2021-04-12 15:20:00,28.05,28.05,27.99,28.0,20177.0,25.0498,25.0498,24.9962,25.0051,20177.0
2021-04-12 15:25:00,27.99,28.02,27.99,28.02,4886.0,24.9962,25.023,24.9962,25.023,4886.0
2021-04-12 15:30:00,28.01,28.03,28.01,28.03,3953.0,25.014,25.0319,25.014,25.0319,3953.0
2021-04-12 15:35:00,28.03,28.03,27.94,27.94,13739.0,25.0319,25.0319,24.9515,24.9515,13739.0
2021-04-12 15:40:00,27.94,27.94,27.89,27.89,5914.0,24.9515,24.9515,24.9069,24.9069,5914.0
2021-04-12 15:45:00,27.88,27.89,27.87,27.88,10208.0,24.898,24.9069,24.889,24.898,10208.0
2021-04-12 15:50:00,27.89,27.9,27.83,27.87,23286.0,24.9069,24.9158,24.8533,24.889,23286.0
2021-04-12 15:55:00,27.88,27.95,27.87,27.88,59135.0,24.898,24.9605,24.889,24.898,59135.0
2021-04-13 09:30:00,27.92,27.94,27.9,27.93,15835.0,24.9337,24.9515,24.9158,24.9426,15835.0
2021-04-13 09:35:00,27.92,27.92,27.88,27.89,10386.0,24.9337,24.9337,24.898,24.9069,10386.0
2021-04-13 09:40:00,27.89,27.97,27.89,27.97,16568.0,24.9069,24.9783,24.9069,24.9783,16568.0
2021-04-13 09:45:00,27.96,27.99,27.94,27.94,16827.0,24.9694,24.9962,24.9515,24.9515,16827.0
2021-04-13 09:50:00,27.94,27.94,27.88,27.88,5094.0,24.9515,24.9515,24.898,24.898,5094.0
2021-04-13 09:55:00,27.89,27.89,27.85,27.85,7100.0,24.9069,24.9069,24.8712,24.8712,7100.0
2021-04-13 10:00:00,27.84,27.84,27.79,27.79,7247.0,24.8622,24.8622,24.8176,24.8176,7247.0
2021-04-13 10:05:00,27.81,27.84,27.81,27.82,1740.0,24.8354,24.8622,24.8354,24.8444,1740.0
2021-04-13 10:10:00,27.8,27.83,27.8,27.81,5705.0,24.8265,24.8533,24.8265,24.8354,5705.0
2021-04-13 10:15:00,27.82,27.83,27.81,27.83,9563.0,24.8444,24.8533,24.8354,24.8533,9563.0
2021-04-13 10:20:00,27.84,27.85,27.84,27.85,11087.0,24.8622,24.8712,24.8622,24.8712,11087.0
2021-04-13 10:25:00,27.84,27.85,27.83,27.83,13711.0,24.8622,24.8712,24.8533,24.8533,13711.0
2021-04-13 10:30:00,27.82,27.82,27.78,27.81,7547.0,24.8444,24.8444,24.8086,24.8354,7547.0
2021-04-13 10:35:00,27.81,27.85,27.79,27.85,10893.0,24.8354,24.8712,24.8176,24.8712,10893.0
2021-04-13 10:40:00,27.84,27.84,27.8,27.81,12387.0,24.8622,24.8622,24.8265,24.8354,12387.0
2021-04-13 10:45:00,27.8,27.83,27.79,27.82,9621.0,24.8265,24.8533,24.8176,24.8444,9621.0
2021-04-13 10:50:00,27.84,27.86,27.84,27.86,3942.0,24.8622,24.8801,24.8622,24.8801,3942.0
2021-04-13 10:55:00,27.86,27.86,27.85,27.85,10200.0,24.8801,24.8801,24.8712,24.8712,10200.0
2021-04-13 11:00:00,27.84,27.85,27.82,27.85,5200.0,24.8622,24.8712,24.8444,24.8712,5200.0
2021-04-13 11:05:00,27.83,27.83,27.82,27.82,1300.0,24.8533,24.8533,24.8444,24.8444,1300.0
2021-04-13 11:10:00,27.82,27.84,27.82,27.84,3167.0,24.8444,24.8622,24.8444,24.8622,3167.0
2021-04-13 11:15:00,27.85,27.86,27.83,27.83,3235.0,24.8712,24.8801,24.8533,24.8533,3235.0
2021-04-13 11:20:00,27.83,27.85,27.83,27.84,3800.0,24.8533,24.8712,24.8533,24.8622,3800.0
2021-04-13 11:25:00,27.83,27.83,27.81,27.81,4406.0,24.8533,24.8533,24.8354,24.8354,4406.0
2021-04-13 11:30:00,27.8,27.8,27.78,27.79,3512.0,24.8265,24.8265,24.8086,24.8176,3512.0
2021-04-13 11:35:00,27.8,27.86,27.8,27.84,8914.0,24.8265,24.8801,24.8265,24.8622,8914.0
2021-04-13 11:40:00,27.84,27.84,27.81,27.81,1578.0,24.8622,24.8622,24.8354,24.8354,1578.0
2021-04-13 11:45:00,27.81,27.82,27.81,27.82,2953.0,24.8354,24.8444,24.8354,24.8444,2953.0
2021-04-13 11:50:00,27.82,27.83,27.81,27.82,1521.0,24.8444,24.8533,24.8354,24.8444,1521.0
2021-04-13 11:55:00,27.81,27.82,27.8,27.8,1337.0,24.8354,24.8444,24.8265,24.8265,1337.0
2021-04-13 12:00:00,27.78,27.8,27.78,27.8,800.0,24.8086,24.8265,24.8086,24.8265,800.0
2021-04-13 12:05:00,27.8,27.82,27.8,27.82,3600.0,24.8265,24.8444,24.8265,24.8444,3600.0
2021-04-13 12:10:00,27.81,27.81,27.81,27.81,2200.0,24.8354,24.8354,24.8354,24.8354,2200.0
2021-04-13 12:15:00,27.82,27.82,27.8,27.8,4335.0,24.8444,24.8444,24.8265,24.8265,4335.0
2021-04-13 12:20:00,27.79,27.8,27.78,27.79,2400.0,24.8176,24.8265,24.8086,24.8176,2400.0
2021-04-13 12:25:00,27.8,27.81,27.8,27.81,900.0,24.8265,24.8354,24.8265,24.8354,900.0
2021-04-13 12:30:00,27.81,27.82,27.8,27.82,7145.0,24.8354,24.8444,24.8265,24.8444,7145.0
2021-04-13 12:35:00,27.81,27.81,27.81,27.81,6147.0,24.8354,24.8354,24.8354,24.8354,6147.0
2021-04-13 12:40:00,27.83,27.84,27.82,27.84,5100.0,24.8533,24.8622,24.8444,24.8622,5100.0
2021-04-13 12:45:00,27.83,27.86,27.82,27.84,4428.0,24.8533,24.8801,24.8444,24.8622,4428.0
2021-04-13 12:50:00,27.84,27.85,27.84,27.85,13683.0,24.8622,24.8712,24.8622,24.8712,13683.0
2021-04-13 12:55:00,27.85,27.88,27.85,27.88,6950.0,24.8712,24.898,24.8712,24.898,6950.0
2021-04-13 13:00:00,27.88,27.9,27.84,27.85,19319.0,24.898,24.9158,24.8622,24.8712,19319.0
2021-04-13 13:05:00,27.85,27.88,27.83,27.85,6333.0,24.8712,24.898,24.8533,24.8712,6333.0
2021-04-13 13:10:00,27.84,27.85,27.84,27.84,1073.0,24.8622,24.8712,24.8622,24.8622,1073.0
2021-04-13 13:15:00,27.83,27.83,27.82,27.82,2200.0,24.8533,24.8533,24.8444,24.8444,2200.0
2021-04-13 13:20:00,27.81,27.83,27.81,27.83,2400.0,24.8354,24.8533,24.8354,24.8533,2400.0
2021-04-13 13:25:00,27.81,27.82,27.81,27.82,3786.0,24.8354,24.8444,24.8354,24.8444,3786.0
2021-04-13 13:30:00,27.81,27.82,27.81,27.81,2009.0,24.8354,24.8444,24.8354,24.8354,2009.0
2021-04-13 13:35:00,27.81,27.81,27.78,27.78,3290.0,24.8354,24.8354,24.8086,24.8086,3290.0
2021-04-13 13:40:00,27.79,27.79,27.76,27.76,2288.0,24.8176,24.8176,24.7908,24.7908,2288.0
2021-04-13 13:45:00,27.77,27.77,27.77,27.77,400.0,24.7997,24.7997,24.7997,24.7997,400.0
2021-04-13 13:50:00,27.77,27.79,27.77,27.79,3800.0,24.7997,24.8176,24.7997,24.8176,3800.0
2021-04-13 13:55:00,27.77,27.77,27.76,27.77,2000.0,24.7997,24.7997,24.7908,24.7997,2000.0
2021-04-13 14:00:00,27.78,27.78,27.74,27.74,10177.0,24.8086,24.8086,24.7729,24.7729,10177.0
2021-04-13 14:05:00,27.73,27.76,27.73,27.76,7484.0,24.764,24.7908,24.764,24.7908,7484.0
2021-04-13 14:10:00,27.74,27.74,27.7,27.7,21732.0,24.7729,24.7729,24.7372,24.7372,21732.0
2021-04-13 14:15:00,27.69,27.71,27.68,27.68,5782.0,24.7283,24.7461,24.7193,24.7193,5782.0
2021-04-13 14:20:00,27.68,27.69,27.67,27.67,4200.0,24.7193,24.7283,24.7104,24.7104,4200.0
2021-04-13 14:25:00,27.67,27.68,27.67,27.67,6306.0,24.7104,24.7193,24.7104,24.7104,6306.0
2021-04-13 14:30:00,27.67,27.67,27.64,27.64,2212.0,24.7104,24.7104,24.6836,24.6836,2212.0
2021-04-13 14:35:00,27.64,27.66,27.64,27.66,3450.0,24.6836,24.7015,24.6836,24.7015,3450.0
2021-04-13 14:40:00,27.67,27.67,27.66,27.66,2821.0,24.7104,24.7104,24.7015,24.7015,2821.0
2021-04-13 14:45:00,27.65,27.65,27.63,27.63,4066.0,24.6926,24.6926,24.6747,24.6747,4066.0
2021-04-13 14:50:00,27.63,27.64,27.63,27.64,800.0,24.6747,24.6836,24.6747,24.6836,800.0
2021-04-13 14:55:00,27.63,27.63,27.59,27.6,7064.0,24.6747,24.6747,24.639,24.6479,7064.0
2021-04-13 15:00:00,27.6,27.6,27.55,27.56,7772.0,24.6479,24.6479,24.6033,24.6122,7772.0
2021-04-13 15:05:00,27.57,27.57,27.53,27.53,10105.0,24.6211,24.6211,24.5854,24.5854,10105.0
2021-04-13 15:10:00,27.52,27.53,27.5,27.53,6939.0,24.5765,24.5854,24.5586,24.5854,6939.0
2021-04-13 15:15:00,27.53,27.56,27.52,27.53,6036.0,24.5854,24.6122,24.5765,24.5854,6036.0
2021-04-13 15:20:00,27.53,27.54,27.51,27.54,5247.0,24.5854,24.5943,24.5675,24.5943,5247.0
2021-04-13 15:25:00,27.53,27.54,27.53,27.53,3599.0,24.5854,24.5943,24.5854,24.5854,3599.0
2021-04-13 15:30:00,27.53,27.57,27.53,27.57,4330.0,24.5854,24.6211,24.5854,24.6211,4330.0
2021-04-13 15:35:00,27.57,27.61,27.57,27.61,10929.0,24.6211,24.6568,24.6211,24.6568,10929.0
2021-04-13 15:40:00,27.61,27.65,27.61,27.61,6517.0,24.6568,24.6926,24.6568,24.6568,6517.0
2021-04-13 15:45:00,27.62,27.64,27.6,27.61,5429.0,24.6658,24.6836,24.6479,24.6568,5429.0
2021-04-13 15:50:00,27.6,27.66,27.59,27.63,23771.0,24.6479,24.7015,24.639,24.6747,23771.0
2021-04-13 15:55:00,27.62,27.66,27.61,27.65,28783.0,24.6658,24.7015,24.6568,24.6926,28783.0
2021-04-14 09:30:00,27.66,27.69,27.65,27.65,31291.0,24.7015,24.7283,24.6926,24.6926,31291.0
2021-04-14 09:35:00,27.65,27.65,27.58,27.58,15302.0,24.6926,24.6926,24.63,24.63,15302.0
2021-04-14 09:40:00,27.58,27.58,27.52,27.55,15826.0,24.63,24.63,24.5765,24.6033,15826.0
2021-04-14 09:45:00,27.55,27.55,27.53,27.54,16303.0,24.6033,24.6033,24.5854,24.5943,16303.0
2021-04-14 09:50:00,27.54,27.55,27.51,27.52,9214.0,24.5943,24.6033,24.5675,24.5765,9214.0
2021-04-14 09:55:00,27.52,27.52,27.44,27.44,22520.0,24.5765,24.5765,24.505,24.505,22520.0
2021-04-14 10:00:00,27.44,27.53,27.44,27.49,8721.0,24.505,24.5854,24.505,24.5497,8721.0
2021-04-14 10:05:00,27.48,27.49,27.46,27.47,14196.0,24.5407,24.5497,24.5229,24.5318,14196.0
2021-04-14 10:10:00,27.45,27.48,27.45,27.48,7603.0,24.5139,24.5407,24.5139,24.5407,7603.0
2021-04-14 10:15:00,27.5,27.52,27.49,27.49,9368.0,24.5586,24.5765,24.5497,24.5497,9368.0
2021-04-14 10:20:00,27.48,27.54,27.48,27.51,5000.0,24.5407,24.5943,24.5407,24.5675,5000.0
2021-04-14 10:25:00,27.52,27.56,27.51,27.55,9707.0,24.5765,24.6122,24.5675,24.6033,9707.0
2021-04-14 10:30:00,27.51,27.51,27.42,27.45,15227.0,24.5675,24.5675,24.4872,24.5139,15227.0
2021-04-14 10:35:00,27.46,27.53,27.45,27.53,11839.0,24.5229,24.5854,24.5139,24.5854,11839.0
2021-04-14 10:40:00,27.54,27.54,27.48,27.52,6526.0,24.5943,24.5943,24.5407,24.5765,6526.0
2021-04-14 10:45:00,27.5,27.5,27.44,27.44,3990.0,24.5586,24.5586,24.505,24.505,3990.0
2021-04-14 10:50:00,27.44,27.5,27.44,27.5,10447.0,24.505,24.5586,24.505,24.5586,10447.0
2021-04-14 10:55:00,27.46,27.52,27.46,27.52,2476.0,24.5229,24.5765,24.5229,24.5765,2476.0
2021-04-14 11:00:00,27.51,27.58,27.5,27.58,6722.0,24.5675,24.63,24.5586,24.63,6722.0
2021-04-14 11:05:00,27.58,27.58,27.53,27.54,15394.0,24.63,24.63,24.5854,24.5943,15394.0
2021-04-14 11:10:00,27.55,27.57,27.54,27.55,7967.0,24.6033,24.6211,24.5943,24.6033,7967.0
2021-04-14 11:15:00,27.55,27.59,27.54,27.59,26720.0,24.6033,24.639,24.5943,24.639,26720.0
2021-04-14 11:20:00,27.6,27.64,27.57,27.63,21610.0,24.6479,24.6836,24.6211,24.6747,21610.0
2021-04-14 11:25:00,27.63,27.66,27.58,27.58,17044.0,24.6747,24.7015,24.63,24.63,17044.0
2021-04-14 11:30:00,27.57,27.61,27.57,27.59,3337.0,24.6211,24.6568,24.6211,24.639,3337.0
2021-04-14 11:35:00,27.59,27.59,27.55,27.56,10045.0,24.639,24.639,24.6033,24.6122,10045.0
2021-04-14 11:40:00,27.57,27.57,27.55,27.55,7535.0,24.6211,24.6211,24.6033,24.6033,7535.0
2021-04-14 11:45:00,27.54,27.55,27.53,27.55,9500.0,24.5943,24.6033,24.5854,24.6033,9500.0
2021-04-14 11:50:00,27.54,27.55,27.54,27.55,1000.0,24.5943,24.6033,24.5943,24.6033,1000.0
2021-04-14 11:55:00,27.56,27.56,27.52,27.52,3278.0,24.6122,24.6122,24.5765,24.5765,3278.0
2021-04-14 12:00:00,27.53,27.59,27.53,27.59,6883.0,24.5854,24.639,24.5854,24.639,6883.0
2021-04-14 12:05:00,27.6,27.62,27.54,27.55,8903.0,24.6479,24.6658,24.5943,24.6033,8903.0
2021-04-14 12:10:00,27.57,27.61,27.55,27.61,11037.0,24.6211,24.6568,24.6033,24.6568,11037.0
2021-04-14 12:15:00,27.63,27.63,27.57,27.57,5700.0,24.6747,24.6747,24.6211,24.6211,5700.0
2021-04-14 12:20:00,27.54,27.55,27.53,27.54,3905.0,24.5943,24.6033,24.5854,24.5943,3905.0
2021-04-14 12:25:00,27.55,27.61,27.55,27.61,2600.0,24.6033,24.6568,24.6033,24.6568,2600.0
2021-04-14 12:30:00,27.59,27.59,27.56,27.57,7350.0,24.639,24.639,24.6122,24.6211,7350.0
2021-04-14 12:35:00,27.57,27.57,27.53,27.54,2464.0,24.6211,24.6211,24.5854,24.5943,2464.0
2021-04-14 12:40:00,27.53,27.53,27.5,27.51,4570.0,24.5854,24.5854,24.5586,24.5675,4570.0
2021-04-14 12:45:00,27.51,27.52,27.51,27.52,2717.0,24.5675,24.5765,24.5675,24.5765,2717.0
2021-04-14 12:50:00,27.51,27.52,27.5,27.51,7320.0,24.5675,24.5765,24.5586,24.5675,7320.0
2021-04-14 12:55:00,27.51,27.52,27.5,27.52,8657.0,24.5675,24.5765,24.5586,24.5765,8657.0
2021-04-14 13:00:00,27.52,27.58,27.52,27.58,5194.0,24.5765,24.63,24.5765,24.63,5194.0
2021-04-14 13:05:00,27.58,27.58,27.54,27.54,7236.0,24.63,24.63,24.5943,24.5943,7236.0
2021-04-14 13:10:00,27.55,27.56,27.54,27.56,4928.0,24.6033,24.6122,24.5943,24.6122,4928.0
2021-04-14 13:15:00,27.56,27.57,27.54,27.55,4882.0,24.6122,24.6211,24.5943,24.6033,4882.0
2021-04-14 13:20:00,27.55,27.56,27.52,27.53,4003.0,24.6033,24.6122,24.5765,24.5854,4003.0
2021-04-14 13:25:00,27.53,27.55,27.53,27.55,3196.0,24.5854,24.6033,24.5854,24.6033,3196.0
2021-04-14 13:30:00,27.56,27.62,27.56,27.61,10056.0,24.6122,24.6658,24.6122,24.6568,10056.0
2021-04-14 13:35:00,27.63,27.64,27.61,27.61,4785.0,24.6747,24.6836,24.6568,24.6568,4785.0
2021-04-14 13:40:00,27.62,27.63,27.61,27.61,1488.0,24.6658,24.6747,24.6568,24.6568,1488.0
2021-04-14 13:45:00,27.62,27.62,27.57,27.59,3410.0,24.6658,24.6658,24.6211,24.639,3410.0
2021-04-14 13:50:00,27.6,27.62,27.59,27.61,6188.0,24.6479,24.6658,24.639,24.6568,6188.0
2021-04-14 13:55:00,27.59,27.81,27.59,27.81,20149.0,24.639,24.8354,24.639,24.8354,20149.0
2021-04-14 14:00:00,27.79,27.85,27.78,27.78,12182.0,24.8176,24.8712,24.8086,24.8086,12182.0
2021-04-14 14:05:00,27.8,27.97,27.8,27.95,23327.0,24.8265,24.9783,24.8265,24.9605,23327.0
2021-04-14 14:10:00,27.93,27.94,27.81,27.81,18147.0,24.9426,24.9515,24.8354,24.8354,18147.0
2021-04-14 14:15:00,27.8,27.89,27.79,27.81,30129.0,24.8265,24.9069,24.8176,24.8354,30129.0
2021-04-14 14:20:00,27.81,27.81,27.74,27.74,5500.0,24.8354,24.8354,24.7729,24.7729,5500.0
2021-04-14 14:25:00,27.73,27.75,27.7,27.74,27061.0,24.764,24.7819,24.7372,24.7729,27061.0
2021-04-14 14:30:00,27.74,27.82,27.72,27.82,27573.0,24.7729,24.8444,24.7551,24.8444,27573.0
2021-04-14 14:35:00,27.8,27.82,27.77,27.82,9022.0,24.8265,24.8444,24.7997,24.8444,9022.0
2021-04-14 14:40:00,27.77,27.77,27.73,27.77,7939.0,24.7997,24.7997,24.764,24.7997,7939.0
2021-04-14 14:45:00,27.76,27.86,27.76,27.86,10130.0,24.7908,24.8801,24.7908,24.8801,10130.0
2021-04-14 14:50:00,27.87,27.93,27.86,27.93,28841.0,24.889,24.9426,24.8801,24.9426,28841.0
2021-04-14 14:55:00,27.93,27.96,27.86,27.96,7766.0,24.9426,24.9694,24.8801,24.9694,7766.0
2021-04-14 15:00:00,27.98,28.03,27.92,27.92,22775.0,24.9873,25.0319,24.9337,24.9337,22775.0
2021-04-14 15:05:00,27.95,28.0,27.9,28.0,9581.0,24.9605,25.0051,24.9158,25.0051,9581.0
2021-04-14 15:10:00,27.97,28.02,27.9,27.9,29443.0,24.9783,25.023,24.9158,24.9158,29443.0
2021-04-14 15:15:00,27.9,27.91,27.85,27.88,10327.0,24.9158,24.9247,24.8712,24.898,10327.0
2021-04-14 15:20:00,27.91,27.94,27.85,27.86,15571.0,24.9247,24.9515,24.8712,24.8801,15571.0
2021-04-14 15:25:00,27.83,27.85,27.82,27.82,7700.0,24.8533,24.8712,24.8444,24.8444,7700.0
2021-04-14 15:30:00,27.82,27.86,27.8,27.83,36517.0,24.8444,24.8801,24.8265,24.8533,36517.0
2021-04-14 15:35:00,27.84,27.95,27.84,27.9,10595.0,24.8622,24.9605,24.8622,24.9158,10595.0
2021-04-14 15:40:00,27.92,27.99,27.92,27.94,11062.0,24.9337,24.9962,24.9337,24.9515,11062.0
2021-04-14 15:45:00,27.93,28.01,27.93,28.01,13099.0,24.9426,25.014,24.9426,25.014,13099.0
2021-04-14 15:50:00,28.01,28.01,27.93,27.99,36220.0,25.014,25.014,24.9426,24.9962,36220.0
2021-04-14 15:55:00,28.02,28.03,27.91,27.91,33905.0,25.023,25.0319,24.9247,24.9247,33905.0
2021-04-15 09:30:00,27.43,27.45,27.32,27.41,43406.0,24.4961,24.5139,24.3979,24.4782,43406.0
2021-04-15 09:35:00,27.39,27.39,27.36,27.38,8400.0,24.4604,24.4604,24.4336,24.4514,8400.0
2021-04-15 09:40:00,27.36,27.42,27.34,27.4,12040.0,24.4336,24.4872,24.4157,24.4693,12040.0
2021-04-15 09:45:00,27.41,27.42,27.38,27.41,8416.0,24.4782,24.4872,24.4514,24.4782,8416.0
2021-04-15 09:50:00,27.39,27.41,27.38,27.4,9206.0,24.4604,24.4782,24.4514,24.4693,9206.0
2021-04-15 09:55:00,27.41,27.45,27.4,27.41,5850.0,24.4782,24.5139,24.4693,24.4782,5850.0
2021-04-15 10:00:00,27.4,27.42,27.39,27.4,4251.0,24.4693,24.4872,24.4604,24.4693,4251.0
2021-04-15 10:05:00,27.39,27.44,27.39,27.44,4840.0,24.4604,24.505,24.4604,24.505,4840.0
2021-04-15 10:10:00,27.43,27.44,27.35,27.35,22600.0,24.4961,24.505,24.4246,24.4246,22600.0
2021-04-15 10:15:00,27.35,27.38,27.3,27.35,47090.0,24.4246,24.4514,24.38,24.4246,47090.0
2021-04-15 10:20:00,27.33,27.34,27.3,27.32,46778.0,24.4068,24.4157,24.38,24.3979,46778.0
2021-04-15 10:25:00,27.32,27.34,27.27,27.27,53391.0,24.3979,24.4157,24.3532,24.3532,53391.0
2021-04-15 10:30:00,27.27,27.27,27.16,27.18,32603.0,24.3532,24.3532,24.255,24.2728,32603.0
2021-04-15 10:35:00,27.18,27.22,27.18,27.22,5000.0,24.2728,24.3085,24.2728,24.3085,5000.0
2021-04-15 10:40:00,27.2,27.22,27.16,27.17,2384.0,24.2907,24.3085,24.255,24.2639,2384.0
2021-04-15 10:45:00,27.18,27.22,27.18,27.22,3721.0,24.2728,24.3085,24.2728,24.3085,3721.0
2021-04-15 10:50:00,27.22,27.23,27.21,27.21,1325.0,24.3085,24.3175,24.2996,24.2996,1325.0
2021-04-15 10:55:00,27.21,27.23,27.2,27.21,4870.0,24.2996,24.3175,24.2907,24.2996,4870.0
2021-04-15 11:00:00,27.19,27.19,27.1,27.11,11217.0,24.2818,24.2818,24.2014,24.2103,11217.0
2021-04-15 11:05:00,27.12,27.13,27.11,27.13,17496.0,24.2192,24.2282,24.2103,24.2282,17496.0
2021-04-15 11:10:00,27.13,27.19,27.13,27.18,8513.0,24.2282,24.2818,24.2282,24.2728,8513.0
2021-04-15 11:15:00,27.18,27.2,27.18,27.2,6600.0,24.2728,24.2907,24.2728,24.2907,6600.0
2021-04-15 11:20:00,27.2,27.22,27.19,27.21,5122.0,24.2907,24.3085,24.2818,24.2996,5122.0
2021-04-15 11:25:00,27.23,27.25,27.23,27.25,7750.0,24.3175,24.3353,24.3175,24.3353,7750.0
2021-04-15 11:30:00,27.26,27.27,27.25,27.27,10071.0,24.3443,24.3532,24.3353,24.3532,10071.0
2021-04-15 11:35:00,27.25,27.26,27.25,27.25,721.0,24.3353,24.3443,24.3353,24.3353,721.0
2021-04-15 11:40:00,27.26,27.28,27.25,27.25,5363.0,24.3443,24.3621,24.3353,24.3353,5363.0
2021-04-15 11:45:00,27.25,27.25,27.23,27.23,5444.0,24.3353,24.3353,24.3175,24.3175,5444.0
2021-04-15 11:50:00,27.23,27.23,27.23,27.23,2193.0,24.3175,24.3175,24.3175,24.3175,2193.0
2021-04-15 11:55:00,27.23,27.24,27.23,27.24,1050.0,24.3175,24.3264,24.3175,24.3264,1050.0
2021-04-15 12:00:00,27.22,27.25,27.22,27.25,3948.0,24.3085,24.3353,24.3085,24.3353,3948.0
2021-04-15 12:05:00,27.25,27.25,27.17,27.17,2100.0,24.3353,24.3353,24.2639,24.2639,2100.0
2021-04-15 12:10:00,27.19,27.19,27.17,27.17,1948.0,24.2818,24.2818,24.2639,24.2639,1948.0
2021-04-15 12:15:00,27.16,27.18,27.16,27.18,4299.0,24.255,24.2728,24.255,24.2728,4299.0
2021-04-15 12:20:00,27.18,27.18,27.14,27.15,9378.0,24.2728,24.2728,24.2371,24.246,9378.0
2021-04-15 12:25:00,27.15,27.16,27.15,27.16,4915.0,24.246,24.255,24.246,24.255,4915.0
2021-04-15 12:30:00,27.15,27.15,27.12,27.13,6988.0,24.246,24.246,24.2192,24.2282,6988.0
2021-04-15 12:35:00,27.13,27.13,27.1,27.1,15108.0,24.2282,24.2282,24.2014,24.2014,15108.0
2021-04-15 12:40:00,27.1,27.11,27.08,27.09,15700.0,24.2014,24.2103,24.1835,24.1925,15700.0
2021-04-15 12:45:00,27.1,27.1,27.09,27.1,2339.0,24.2014,24.2014,24.1925,24.2014,2339.0
2021-04-15 12:50:00,27.09,27.09,27.07,27.07,7457.0,24.1925,24.1925,24.1746,24.1746,7457.0
2021-04-15 12:55:00,27.07,27.07,27.06,27.06,8389.0,24.1746,24.1746,24.1657,24.1657,8389.0
2021-04-15 13:00:00,27.05,27.11,27.05,27.1,3484.0,24.1567,24.2103,24.1567,24.2014,3484.0
2021-04-15 13:05:00,27.09,27.16,27.09,27.16,15113.0,24.1925,24.255,24.1925,24.255,15113.0
2021-04-15 13:10:00,27.15,27.17,27.14,27.17,16293.0,24.246,24.2639,24.2371,24.2639,16293.0
2021-04-15 13:15:00,27.16,27.16,27.14,27.15,7715.0,24.255,24.255,24.2371,24.246,7715.0
2021-04-15 13:20:00,27.14,27.16,27.12,27.12,10856.0,24.2371,24.255,24.2192,24.2192,10856.0
2021-04-15 13:25:00,27.12,27.14,27.11,27.13,29978.0,24.2192,24.2371,24.2103,24.2282,29978.0
2021-04-15 13:30:00,27.13,27.14,27.1,27.12,35678.0,24.2282,24.2371,24.2014,24.2192,35678.0
2021-04-15 13:35:00,27.12,27.12,27.1,27.1,14921.0,24.2192,24.2192,24.2014,24.2014,14921.0
2021-04-15 13:40:00,27.09,27.1,27.08,27.08,9999.0,24.1925,24.2014,24.1835,24.1835,9999.0
2021-04-15 13:45:00,27.08,27.1,27.08,27.1,2250.0,24.1835,24.2014,24.1835,24.2014,2250.0
2021-04-15 13:50:00,27.1,27.13,27.1,27.12,2500.0,24.2014,24.2282,24.2014,24.2192,2500.0
2021-04-15 13:55:00,27.1,27.12,27.09,27.12,1633.0,24.2014,24.2192,24.1925,24.2192,1633.0
2021-04-15 14:00:00,27.11,27.11,27.08,27.08,9700.0,24.2103,24.2103,24.1835,24.1835,9700.0
2021-04-15 14:05:00,27.06,27.14,27.06,27.14,53877.0,24.1657,24.2371,24.1657,24.2371,53877.0
2021-04-15 14:10:00,27.14,27.14,27.12,27.13,20655.0,24.2371,24.2371,24.2192,24.2282,20655.0
2021-04-15 14:15:00,27.14,27.14,27.07,27.11,33683.0,24.2371,24.2371,24.1746,24.2103,33683.0
2021-04-15 14:20:00,27.1,27.1,27.09,27.1,8214.0,24.2014,24.2014,24.1925,24.2014,8214.0
2021-04-15 14:25:00,27.09,27.09,27.06,27.07,7700.0,24.1925,24.1925,24.1657,24.1746,7700.0
2021-04-15 14:30:00,27.06,27.09,27.03,27.06,14252.0,24.1657,24.1925,24.1389,24.1657,14252.0
2021-04-15 14:35:00,27.05,27.07,27.05,27.06,6279.0,24.1567,24.1746,24.1567,24.1657,6279.0
2021-04-15 14:40:00,27.07,27.08,27.07,27.08,4072.0,24.1746,24.1835,24.1746,24.1835,4072.0
2021-04-15 14:45:00,27.09,27.12,27.09,27.12,2949.0,24.1925,24.2192,24.1925,24.2192,2949.0
2021-04-15 14:50:00,27.11,27.12,27.11,27.12,1818.0,24.2103,24.2192,24.2103,24.2192,1818.0
2021-04-15 14:55:00,27.13,27.15,27.11,27.13,4798.0,24.2282,24.246,24.2103,24.2282,4798.0
2021-04-15 15:00:00,27.12,27.12,27.1,27.11,2862.0,24.2192,24.2192,24.2014,24.2103,2862.0
2021-04-15 15:05:00,27.09,27.14,27.09,27.14,13000.0,24.1925,24.2371,24.1925,24.2371,13000.0
2021-04-15 15:10:00,27.14,27.21,27.14,27.17,13087.0,24.2371,24.2996,24.2371,24.2639,13087.0
2021-04-15 15:15:00,27.17,27.18,27.14,27.14,9206.0,24.2639,24.2728,24.2371,24.2371,9206.0
2021-04-15 15:20:00,27.15,27.19,27.15,27.19,12878.0,24.246,24.2818,24.246,24.2818,12878.0
2021-04-15 15:25:00,27.18,27.2,27.17,27.2,13150.0,24.2728,24.2907,24.2639,24.2907,13150.0
2021-04-15 15:30:00,27.17,27.18,27.14,27.16,5812.0,24.2639,24.2728,24.2371,24.255,5812.0
2021-04-15 15:35:00,27.14,27.16,27.11,27.11,2433.0,24.2371,24.255,24.2103,24.2103,2433.0
2021-04-15 15:40:00,27.11,27.13,27.05,27.05,11726.0,24.2103,24.2282,24.1567,24.1567,11726.0
2021-04-15 15:45:00,27.05,27.06,26.96,27.02,152141.0,24.1567,24.1657,24.0764,24.1299,152141.0
2021-04-15 15:50:00,27.02,27.06,26.98,27.04,33080.0,24.1299,24.1657,24.0942,24.1478,33080.0
2021-04-15 15:55:00,27.05,27.08,27.02,27.02,41665.0,24.1567,24.1835,24.1299,24.1299,41665.0
2021-04-16 09:30:00,26.75,26.85,26.71,26.82,41537.0,23.8888,23.9781,23.8531,23.9513,41537.0
2021-04-16 09:35:00,26.84,26.84,26.8,26.82,12001.0,23.9692,23.9692,23.9335,23.9513,12001.0
2021-04-16 09:40:00,26.82,26.86,26.81,26.84,72028.0,23.9513,23.9871,23.9424,23.9692,72028.0
2021-04-16 09:45:00,26.85,26.89,26.85,26.88,26039.0,23.9781,24.0138,23.9781,24.0049,26039.0
2021-04-16 09:50:00,26.85,26.97,26.85,26.97,17374.0,23.9781,24.0853,23.9781,24.0853,17374.0
2021-04-16 09:55:00,26.97,26.99,26.97,26.97,10908.0,24.0853,24.1031,24.0853,24.0853,10908.0
2021-04-16 10:00:00,26.97,27.03,26.93,26.93,17343.0,24.0853,24.1389,24.0496,24.0496,17343.0
2021-04-16 10:05:00,26.91,26.91,26.84,26.85,17573.0,24.0317,24.0317,23.9692,23.9781,17573.0
2021-04-16 10:10:00,26.85,26.87,26.85,26.87,23363.0,23.9781,23.996,23.9781,23.996,23363.0
2021-04-16 10:15:00,26.86,26.86,26.8,26.8,13133.0,23.9871,23.9871,23.9335,23.9335,13133.0
2021-04-16 10:20:00,26.8,26.85,26.8,26.85,18429.0,23.9335,23.9781,23.9335,23.9781,18429.0
2021-04-16 10:25:00,26.84,26.91,26.83,26.91,19530.0,23.9692,24.0317,23.9603,24.0317,19530.0
2021-04-16 10:30:00,26.89,26.92,26.88,26.91,11039.0,24.0138,24.0406,24.0049,24.0317,11039.0
2021-04-16 10:35:00,26.92,26.92,26.88,26.88,2205.0,24.0406,24.0406,24.0049,24.0049,2205.0
2021-04-16 10:40:00,26.87,26.87,26.85,26.85,3875.0,23.996,23.996,23.9781,23.9781,3875.0
2021-04-16 10:45:00,26.87,26.87,26.81,26.81,6503.0,23.996,23.996,23.9424,23.9424,6503.0
2021-04-16 10:50:00,26.83,26.84,26.83,26.83,8200.0,23.9603,23.9692,23.9603,23.9603,8200.0
2021-04-16 10:55:00,26.83,26.87,26.83,26.87,25390.0,23.9603,23.996,23.9603,23.996,25390.0
2021-04-16 11:00:00,26.86,26.89,26.85,26.89,10187.0,23.9871,24.0138,23.9781,24.0138,10187.0
2021-04-16 11:05:00,26.85,26.85,26.79,26.81,8582.0,23.9781,23.9781,23.9245,23.9424,8582.0
2021-04-16 11:10:00,26.82,26.87,26.81,26.87,4979.0,23.9513,23.996,23.9424,23.996,4979.0
2021-04-16 11:15:00,26.88,26.9,26.82,26.85,8878.0,24.0049,24.0228,23.9513,23.9781,8878.0
2021-04-16 11:20:00,26.84,26.85,26.83,26.85,6525.0,23.9692,23.9781,23.9603,23.9781,6525.0
2021-04-16 11:25:00,26.91,26.94,26.89,26.93,51257.0,24.0317,24.0585,24.0138,24.0496,51257.0
2021-04-16 11:30:00,26.93,26.93,26.9,26.91,13679.0,24.0496,24.0496,24.0228,24.0317,13679.0
2021-04-16 11:35:00,26.91,26.92,26.89,26.89,14206.0,24.0317,24.0406,24.0138,24.0138,14206.0
2021-04-16 11:40:00,26.9,26.94,26.9,26.92,9631.0,24.0228,24.0585,24.0228,24.0406,9631.0
2021-04-16 11:45:00,26.93,26.93,26.9,26.9,700.0,24.0496,24.0496,24.0228,24.0228,700.0
2021-04-16 11:50:00,26.9,26.92,26.9,26.91,2408.0,24.0228,24.0406,24.0228,24.0317,2408.0
2021-04-16 11:55:00,26.91,26.91,26.91,26.91,3147.0,24.0317,24.0317,24.0317,24.0317,3147.0
2021-04-16 12:00:00,26.9,26.9,26.87,26.87,1748.0,24.0228,24.0228,23.996,23.996,1748.0
2021-04-16 12:05:00,26.89,26.9,26.86,26.86,7931.0,24.0138,24.0228,23.9871,23.9871,7931.0
2021-04-16 12:10:00,26.87,26.88,26.86,26.88,6716.0,23.996,24.0049,23.9871,24.0049,6716.0
2021-04-16 12:15:00,26.85,26.86,26.84,26.86,12966.0,23.9781,23.9871,23.9692,23.9871,12966.0
2021-04-16 12:20:00,26.86,26.86,26.84,26.84,7351.0,23.9871,23.9871,23.9692,23.9692,7351.0
2021-04-16 12:25:00,26.82,26.84,26.82,26.84,5453.0,23.9513,23.9692,23.9513,23.9692,5453.0
2021-04-16 12:30:00,26.84,26.86,26.83,26.84,5613.0,23.9692,23.9871,23.9603,23.9692,5613.0
2021-04-16 12:35:00,26.83,26.84,26.83,26.84,4940.0,23.9603,23.9692,23.9603,23.9692,4940.0
2021-04-16 12:40:00,26.84,26.85,26.83,26.83,3583.0,23.9692,23.9781,23.9603,23.9603,3583.0
2021-04-16 12:45:00,26.83,26.84,26.82,26.84,4510.0,23.9603,23.9692,23.9513,23.9692,4510.0
2021-04-16 12:50:00,26.86,26.9,26.86,26.88,6500.0,23.9871,24.0228,23.9871,24.0049,6500.0
2021-04-16 12:55:00,26.88,26.88,26.86,26.87,15769.0,24.0049,24.0049,23.9871,23.996,15769.0
2021-04-16 13:00:00,26.88,26.89,26.87,26.89,12308.0,24.0049,24.0138,23.996,24.0138,12308.0
2021-04-16 13:05:00,26.9,26.9,26.86,26.87,7302.0,24.0228,24.0228,23.9871,23.996,7302.0
2021-04-16 13:10:00,26.89,26.89,26.89,26.89,989.0,24.0138,24.0138,24.0138,24.0138,989.0
2021-04-16 13:15:00,26.87,26.87,26.87,26.87,350.0,23.996,23.996,23.996,23.996,350.0
2021-04-16 13:20:00,26.87,26.89,26.87,26.89,2016.0,23.996,24.0138,23.996,24.0138,2016.0
2021-04-16 13:25:00,26.89,26.89,26.87,26.87,633.0,24.0138,24.0138,23.996,23.996,633.0
2021-04-16 13:30:00,26.87,26.88,26.87,26.88,1306.0,23.996,24.0049,23.996,24.0049,1306.0
2021-04-16 13:35:00,26.88,26.88,26.86,26.86,1001.0,24.0049,24.0049,23.9871,23.9871,1001.0
2021-04-16 13:40:00,26.87,26.87,26.87,26.87,1449.0,23.996,23.996,23.996,23.996,1449.0
2021-04-16 13:45:00,26.84,26.88,26.84,26.87,1000.0,23.9692,24.0049,23.9692,23.996,1000.0
2021-04-16 13:50:00,26.86,26.88,26.86,26.88,1040.0,23.9871,24.0049,23.9871,24.0049,1040.0
2021-04-16 13:55:00,26.87,26.89,26.87,26.88,3560.0,23.996,24.0138,23.996,24.0049,3560.0
2021-04-16 14:00:00,26.89,26.9,26.82,26.82,22871.0,24.0138,24.0228,23.9513,23.9513,22871.0
2021-04-16 14:05:00,26.81,26.81,26.8,26.8,4715.0,23.9424,23.9424,23.9335,23.9335,4715.0
2021-04-16 14:10:00,26.8,26.8,26.77,26.79,9104.0,23.9335,23.9335,23.9067,23.9245,9104.0
2021-04-16 14:15:00,26.78,26.8,26.78,26.8,2314.0,23.9156,23.9335,23.9156,23.9335,2314.0
2021-04-16 14:20:00,26.81,26.81,26.78,26.79,850.0,23.9424,23.9424,23.9156,23.9245,850.0
2021-04-16 14:25:00,26.77,26.78,26.77,26.77,12025.0,23.9067,23.9156,23.9067,23.9067,12025.0
2021-04-16 14:30:00,26.77,26.77,26.76,26.76,2810.0,23.9067,23.9067,23.8977,23.8977,2810.0
2021-04-16 14:35:00,26.75,26.77,26.75,26.77,4728.0,23.8888,23.9067,23.8888,23.9067,4728.0
2021-04-16 14:40:00,26.76,26.76,26.74,26.75,12194.0,23.8977,23.8977,23.8799,23.8888,12194.0
2021-04-16 14:45:00,26.75,26.75,26.73,26.73,10589.0,23.8888,23.8888,23.871,23.871,10589.0
2021-04-16 14:50:00,26.72,26.73,26.71,26.71,2565.0,23.862,23.871,23.8531,23.8531,2565.0
2021-04-16 14:55:00,26.72,26.72,26.71,26.71,5928.0,23.862,23.862,23.8531,23.8531,5928.0
2021-04-16 15:00:00,26.71,26.72,26.68,26.72,42640.0,23.8531,23.862,23.8263,23.862,42640.0
2021-04-16 15:05:00,26.73,26.74,26.72,26.74,4620.0,23.871,23.8799,23.862,23.8799,4620.0
2021-04-16 15:10:00,26.73,26.75,26.71,26.71,5508.0,23.871,23.8888,23.8531,23.8531,5508.0
2021-04-16 15:15:00,26.72,26.72,26.71,26.72,7605.0,23.862,23.862,23.8531,23.862,7605.0
2021-04-16 15:20:00,26.72,26.73,26.69,26.69,6392.0,23.862,23.871,23.8352,23.8352,6392.0
2021-04-16 15:25:00,26.69,26.71,26.69,26.69,6204.0,23.8352,23.8531,23.8352,23.8352,6204.0
2021-04-16 15:30:00,26.69,26.71,26.69,26.69,3760.0,23.8352,23.8531,23.8352,23.8352,3760.0
2021-04-16 15:35:00,26.7,26.7,26.64,26.65,28005.0,23.8442,23.8442,23.7906,23.7995,28005.0
2021-04-16 15:40:00,26.64,26.69,26.63,26.67,7887.0,23.7906,23.8352,23.7817,23.8174,7887.0
2021-04-16 15:45:00,26.69,26.73,26.66,26.69,9408.0,23.8352,23.871,23.8084,23.8352,9408.0
2021-04-16 15:50:00,26.69,26.74,26.62,26.74,26130.0,23.8352,23.8799,23.7727,23.8799,26130.0
2021-04-16 15:55:00,26.73,26.76,26.72,26.75,30394.0,23.871,23.8977,23.862,23.8888,30394.0
2021-04-19 09:30:00,26.92,26.92,26.84,26.88,23527.0,24.0406,24.0406,23.9692,24.0049,23527.0
2021-04-19 09:35:00,26.88,26.89,26.87,26.89,5748.0,24.0049,24.0138,23.996,24.0138,5748.0
2021-04-19 09:40:00,26.9,26.91,26.87,26.87,35289.0,24.0228,24.0317,23.996,23.996,35289.0
2021-04-19 09:45:00,26.87,26.87,26.84,26.86,18497.0,23.996,23.996,23.9692,23.9871,18497.0
2021-04-19 09:50:00,26.85,26.87,26.84,26.86,15438.0,23.9781,23.996,23.9692,23.9871,15438.0
2021-04-19 09:55:00,26.85,26.87,26.84,26.86,25899.0,23.9781,23.996,23.9692,23.9871,25899.0
2021-04-19 10:00:00,26.86,27.03,26.85,27.02,32919.0,23.9871,24.1389,23.9781,24.1299,32919.0
2021-04-19 10:05:00,27.03,27.15,27.01,27.09,37940.0,24.1389,24.246,24.121,24.1925,37940.0
2021-04-19 10:10:00,27.12,27.15,27.09,27.09,21753.0,24.2192,24.246,24.1925,24.1925,21753.0
2021-04-19 10:15:00,27.1,27.14,27.05,27.05,39719.0,24.2014,24.2371,24.1567,24.1567,39719.0
2021-04-19 10:20:00,27.05,27.05,27.0,27.0,15906.0,24.1567,24.1567,24.1121,24.1121,15906.0
2021-04-19 10:25:00,26.99,27.02,26.99,27.02,10524.0,24.1031,24.1299,24.1031,24.1299,10524.0
2021-04-19 10:30:00,27.02,27.02,26.98,26.99,21211.0,24.1299,24.1299,24.0942,24.1031,21211.0
2021-04-19 10:35:00,27.0,27.0,26.98,27.0,13860.0,24.1121,24.1121,24.0942,24.1121,13860.0
2021-04-19 10:40:00,27.0,27.12,27.0,27.11,16893.0,24.1121,24.2192,24.1121,24.2103,16893.0
2021-04-19 10:45:00,27.12,27.29,27.12,27.24,29980.0,24.2192,24.3711,24.2192,24.3264,29980.0
2021-04-19 10:50:00,27.23,27.23,27.1,27.11,14040.0,24.3175,24.3175,24.2014,24.2103,14040.0
2021-04-19 10:55:00,27.09,27.13,27.09,27.11,9870.0,24.1925,24.2282,24.1925,24.2103,9870.0
2021-04-19 11:00:00,27.1,27.13,27.09,27.11,23712.0,24.2014,24.2282,24.1925,24.2103,23712.0
2021-04-19 11:05:00,27.18,27.19,27.08,27.09,25327.0,24.2728,24.2818,24.1835,24.1925,25327.0
2021-04-19 11:10:00,27.13,27.15,27.09,27.09,17777.0,24.2282,24.246,24.1925,24.1925,17777.0
2021-04-19 11:15:00,27.08,27.11,27.05,27.05,14565.0,24.1835,24.2103,24.1567,24.1567,14565.0
2021-04-19 11:20:00,27.06,27.13,27.06,27.13,9273.0,24.1657,24.2282,24.1657,24.2282,9273.0
2021-04-19 11:25:00,27.13,27.14,27.04,27.05,18181.0,24.2282,24.2371,24.1478,24.1567,18181.0
2021-04-19 11:30:00,27.05,27.14,27.05,27.1,8254.0,24.1567,24.2371,24.1567,24.2014,8254.0
2021-04-19 11:35:00,27.13,27.16,27.13,27.16,8095.0,24.2282,24.255,24.2282,24.255,8095.0
2021-04-19 11:40:00,27.11,27.26,27.11,27.26,12513.0,24.2103,24.3443,24.2103,24.3443,12513.0
2021-04-19 11:45:00,27.28,27.32,27.18,27.21,12588.0,24.3621,24.3979,24.2728,24.2996,12588.0
2021-04-19 11:50:00,27.2,27.2,27.11,27.11,12804.0,24.2907,24.2907,24.2103,24.2103,12804.0
2021-04-19 11:55:00,27.14,27.22,27.14,27.2,11600.0,24.2371,24.3085,24.2371,24.2907,11600.0
2021-04-19 12:00:00,27.21,27.29,27.18,27.28,20795.0,24.2996,24.3711,24.2728,24.3621,20795.0
2021-04-19 12:05:00,27.29,27.31,27.17,27.17,35666.0,24.3711,24.3889,24.2639,24.2639,35666.0
2021-04-19 12:10:00,27.15,27.23,27.14,27.22,9002.0,24.246,24.3175,24.2371,24.3085,9002.0
2021-04-19 12:15:00,27.18,27.18,27.15,27.16,10457.0,24.2728,24.2728,24.246,24.255,10457.0
2021-04-19 12:20:00,27.15,27.19,27.13,27.19,7077.0,24.246,24.2818,24.2282,24.2818,7077.0
2021-04-19 12:25:00,27.2,27.32,27.2,27.28,23346.0,24.2907,24.3979,24.2907,24.3621,23346.0
2021-04-19 12:30:00,27.25,27.33,27.25,27.31,17852.0,24.3353,24.4068,24.3353,24.3889,17852.0
2021-04-19 12:35:00,27.32,27.32,27.3,27.32,894.0,24.3979,24.3979,24.38,24.3979,894.0
2021-04-19 12:40:00,27.36,27.4,27.35,27.35,5744.0,24.4336,24.4693,24.4246,24.4246,5744.0
2021-04-19 12:45:00,27.37,27.4,27.31,27.32,8856.0,24.4425,24.4693,24.3889,24.3979,8856.0
2021-04-19 12:50:00,27.31,27.34,27.31,27.32,7902.0,24.3889,24.4157,24.3889,24.3979,7902.0
2021-04-19 12:55:00,27.32,27.36,27.31,27.33,6553.0,24.3979,24.4336,24.3889,24.4068,6553.0
2021-04-19 13:00:00,27.35,27.35,27.25,27.27,16335.0,24.4246,24.4246,24.3353,24.3532,16335.0
2021-04-19 13:05:00,27.25,27.29,27.24,27.29,12593.0,24.3353,24.3711,24.3264,24.3711,12593.0
2021-04-19 13:10:00,27.27,27.27,27.23,27.23,6749.0,24.3532,24.3532,24.3175,24.3175,6749.0
2021-04-19 13:15:00,27.21,27.21,27.19,27.2,15764.0,24.2996,24.2996,24.2818,24.2907,15764.0
2021-04-19 13:20:00,27.2,27.24,27.2,27.22,8074.0,24.2907,24.3264,24.2907,24.3085,8074.0
2021-04-19 13:25:00,27.21,27.25,27.21,27.24,15806.0,24.2996,24.3353,24.2996,24.3264,15806.0
2021-04-19 13:30:00,27.24,27.28,27.22,27.22,5114.0,24.3264,24.3621,24.3085,24.3085,5114.0
2021-04-19 13:35:00,27.21,27.21,27.16,27.17,4799.0,24.2996,24.2996,24.255,24.2639,4799.0
2021-04-19 13:40:00,27.17,27.21,27.17,27.21,9545.0,24.2639,24.2996,24.2639,24.2996,9545.0
2021-04-19 13:45:00,27.21,27.23,27.19,27.2,10538.0,24.2996,24.3175,24.2818,24.2907,10538.0
2021-04-19 13:50:00,27.2,27.25,27.2,27.24,25545.0,24.2907,24.3353,24.2907,24.3264,25545.0
2021-04-19 13:55:00,27.23,27.24,27.2,27.21,26137.0,24.3175,24.3264,24.2907,24.2996,26137.0
2021-04-19 14:00:00,27.24,27.25,27.22,27.24,10836.0,24.3264,24.3353,24.3085,24.3264,10836.0
2021-04-19 14:05:00,27.21,27.28,27.21,27.28,5885.0,24.2996,24.3621,24.2996,24.3621,5885.0
2021-04-19 14:10:00,27.27,27.27,27.23,27.24,11027.0,24.3532,24.3532,24.3175,24.3264,11027.0
2021-04-19 14:15:00,27.21,27.23,27.19,27.2,7455.0,24.2996,24.3175,24.2818,24.2907,7455.0
2021-04-19 14:20:00,27.2,27.22,27.16,27.16,7067.0,24.2907,24.3085,24.255,24.255,7067.0
2021-04-19 14:25:00,27.17,27.17,27.16,27.17,13895.0,24.2639,24.2639,24.255,24.2639,13895.0
2021-04-19 14:30:00,27.18,27.19,27.16,27.19,9857.0,24.2728,24.2818,24.255,24.2818,9857.0
2021-04-19 14:35:00,27.21,27.28,27.21,27.28,6527.0,24.2996,24.3621,24.2996,24.3621,6527.0
2021-04-19 14:40:00,27.28,27.28,27.2,27.22,27144.0,24.3621,24.3621,24.2907,24.3085,27144.0
2021-04-19 14:45:00,27.24,27.24,27.16,27.17,8535.0,24.3264,24.3264,24.255,24.2639,8535.0
2021-04-19 14:50:00,27.18,27.18,27.17,27.17,5567.0,24.2728,24.2728,24.2639,24.2639,5567.0
2021-04-19 14:55:00,27.16,27.17,27.16,27.16,12708.0,24.255,24.2639,24.255,24.255,12708.0
2021-04-19 15:00:00,27.16,27.2,27.16,27.17,16199.0,24.255,24.2907,24.255,24.2639,16199.0
2021-04-19 15:05:00,27.15,27.19,27.14,27.19,13997.0,24.246,24.2818,24.2371,24.2818,13997.0
2021-04-19 15:10:00,27.19,27.27,27.17,27.26,20394.0,24.2818,24.3532,24.2639,24.3443,20394.0
2021-04-19 15:15:00,27.25,27.3,27.23,27.29,13160.0,24.3353,24.38,24.3175,24.3711,13160.0
2021-04-19 15:20:00,27.28,27.31,27.26,27.3,22582.0,24.3621,24.3889,24.3443,24.38,22582.0
2021-04-19 15:25:00,27.29,27.32,27.28,27.3,7887.0,24.3711,24.3979,24.3621,24.38,7887.0
2021-04-19 15:30:00,27.28,27.34,27.28,27.29,41648.0,24.3621,24.4157,24.3621,24.3711,41648.0
2021-04-19 15:35:00,27.3,27.3,27.25,27.25,17971.0,24.38,24.38,24.3353,24.3353,17971.0
2021-04-19 15:40:00,27.27,27.27,27.19,27.2,18539.0,24.3532,24.3532,24.2818,24.2907,18539.0
2021-04-19 15:45:00,27.19,27.29,27.19,27.29,21490.0,24.2818,24.3711,24.2818,24.3711,21490.0
2021-04-19 15:50:00,27.29,27.31,27.24,27.25,35396.0,24.3711,24.3889,24.3264,24.3353,35396.0
2021-04-19 15:55:00,27.24,27.24,27.11,27.11,31153.0,24.3264,24.3264,24.2103,24.2103,31153.0
2021-04-20 09:30:00,27.4,27.4,27.33,27.36,21732.0,24.4693,24.4693,24.4068,24.4336,21732.0
2021-04-20 09:35:00,27.39,27.41,27.27,27.3,17841.0,24.4604,24.4782,24.3532,24.38,17841.0
2021-04-20 09:40:00,27.31,27.35,27.3,27.32,2682.0,24.3889,24.4246,24.38,24.3979,2682.0
2021-04-20 09:45:00,27.29,27.3,27.27,27.3,7407.0,24.3711,24.38,24.3532,24.38,7407.0
2021-04-20 09:50:00,27.26,27.33,27.25,27.26,5777.0,24.3443,24.4068,24.3353,24.3443,5777.0
2021-04-20 09:55:00,27.26,27.3,27.25,27.3,12088.0,24.3443,24.38,24.3353,24.38,12088.0
2021-04-20 10:00:00,27.32,27.4,27.26,27.4,16344.0,24.3979,24.4693,24.3443,24.4693,16344.0
2021-04-20 10:05:00,27.4,27.4,27.32,27.38,23362.0,24.4693,24.4693,24.3979,24.4514,23362.0
2021-04-20 10:10:00,27.38,27.41,27.32,27.41,33035.0,24.4514,24.4782,24.3979,24.4782,33035.0
2021-04-20 10:15:00,27.39,27.39,27.32,27.37,19081.0,24.4604,24.4604,24.3979,24.4425,19081.0
2021-04-20 10:20:00,27.39,27.39,27.35,27.37,8373.0,24.4604,24.4604,24.4246,24.4425,8373.0
2021-04-20 10:25:00,27.34,27.4,27.33,27.36,23549.0,24.4157,24.4693,24.4068,24.4336,23549.0
2021-04-20 10:30:00,27.41,27.52,27.4,27.48,66524.0,24.4782,24.5765,24.4693,24.5407,66524.0
2021-04-20 10:35:00,27.5,27.5,27.43,27.48,27030.0,24.5586,24.5586,24.4961,24.5407,27030.0
2021-04-20 10:40:00,27.48,27.62,27.48,27.59,33149.0,24.5407,24.6658,24.5407,24.639,33149.0
2021-04-20 10:45:00,27.6,27.68,27.6,27.65,41405.0,24.6479,24.7193,24.6479,24.6926,41405.0
2021-04-20 10:50:00,27.69,27.8,27.67,27.79,40332.0,24.7283,24.8265,24.7104,24.8176,40332.0
2021-04-20 10:55:00,27.8,27.8,27.68,27.68,59435.0,24.8265,24.8265,24.7193,24.7193,59435.0
2021-04-20 11:00:00,27.71,27.78,27.68,27.7,19446.0,24.7461,24.8086,24.7193,24.7372,19446.0
2021-04-20 11:05:00,27.7,27.73,27.68,27.71,11206.0,24.7372,24.764,24.7193,24.7461,11206.0
2021-04-20 11:10:00,27.68,27.73,27.68,27.73,9529.0,24.7193,24.764,24.7193,24.764,9529.0
2021-04-20 11:15:00,27.75,27.85,27.72,27.85,22626.0,24.7819,24.8712,24.7551,24.8712,22626.0
2021-04-20 11:20:00,27.84,27.93,27.84,27.91,21923.0,24.8622,24.9426,24.8622,24.9247,21923.0
2021-04-20 11:25:00,27.91,27.91,27.83,27.86,30923.0,24.9247,24.9247,24.8533,24.8801,30923.0
2021-04-20 11:30:00,27.87,27.9,27.85,27.9,21643.0,24.889,24.9158,24.8712,24.9158,21643.0
2021-04-20 11:35:00,27.9,28.03,27.9,27.97,47123.0,24.9158,25.0319,24.9158,24.9783,47123.0
2021-04-20 11:40:00,27.93,27.94,27.87,27.87,25227.0,24.9426,24.9515,24.889,24.889,25227.0
2021-04-20 11:45:00,27.87,27.89,27.85,27.85,4901.0,24.889,24.9069,24.8712,24.8712,4901.0
2021-04-20 11:50:00,27.84,27.91,27.83,27.84,10301.0,24.8622,24.9247,24.8533,24.8622,10301.0
2021-04-20 11:55:00,27.84,27.87,27.82,27.87,4603.0,24.8622,24.889,24.8444,24.889,4603.0
2021-04-20 12:00:00,27.89,27.9,27.86,27.86,9185.0,24.9069,24.9158,24.8801,24.8801,9185.0
2021-04-20 12:05:00,27.82,27.84,27.82,27.82,4100.0,24.8444,24.8622,24.8444,24.8444,4100.0
2021-04-20 12:10:00,27.82,27.83,27.76,27.76,13811.0,24.8444,24.8533,24.7908,24.7908,13811.0
2021-04-20 12:15:00,27.75,27.75,27.73,27.73,2629.0,24.7819,24.7819,24.764,24.764,2629.0
2021-04-20 12:20:00,27.71,27.71,27.7,27.7,4435.0,24.7461,24.7461,24.7372,24.7372,4435.0
2021-04-20 12:25:00,27.71,27.75,27.69,27.74,13463.0,24.7461,24.7819,24.7283,24.7729,13463.0
2021-04-20 12:30:00,27.75,27.75,27.73,27.75,11519.0,24.7819,24.7819,24.764,24.7819,11519.0
2021-04-20 12:35:00,27.77,27.77,27.74,27.74,2800.0,24.7997,24.7997,24.7729,24.7729,2800.0
2021-04-20 12:40:00,27.78,27.82,27.78,27.82,10170.0,24.8086,24.8444,24.8086,24.8444,10170.0
2021-04-20 12:45:00,27.82,27.85,27.82,27.85,9522.0,24.8444,24.8712,24.8444,24.8712,9522.0
2021-04-20 12:50:00,27.86,27.87,27.79,27.86,8703.0,24.8801,24.889,24.8176,24.8801,8703.0
2021-04-20 12:55:00,27.86,27.86,27.76,27.76,5752.0,24.8801,24.8801,24.7908,24.7908,5752.0
2021-04-20 13:00:00,27.8,27.82,27.77,27.77,8407.0,24.8265,24.8444,24.7997,24.7997,8407.0
2021-04-20 13:05:00,27.79,27.81,27.79,27.81,5748.0,24.8176,24.8354,24.8176,24.8354,5748.0
2021-04-20 13:10:00,27.83,27.83,27.8,27.8,10338.0,24.8533,24.8533,24.8265,24.8265,10338.0
2021-04-20 13:15:00,27.82,27.82,27.76,27.76,13410.0,24.8444,24.8444,24.7908,24.7908,13410.0
2021-04-20 13:20:00,27.77,27.88,27.77,27.88,19786.0,24.7997,24.898,24.7997,24.898,19786.0
2021-04-20 13:25:00,27.88,27.91,27.88,27.91,10531.0,24.898,24.9247,24.898,24.9247,10531.0
2021-04-20 13:30:00,27.9,27.91,27.88,27.91,7653.0,24.9158,24.9247,24.898,24.9247,7653.0
2021-04-20 13:35:00,27.91,27.91,27.87,27.87,10685.0,24.9247,24.9247,24.889,24.889,10685.0
2021-04-20 13:40:00,27.88,27.89,27.85,27.85,1710.0,24.898,24.9069,24.8712,24.8712,1710.0
2021-04-20 13:45:00,27.87,27.87,27.82,27.84,9467.0,24.889,24.889,24.8444,24.8622,9467.0
2021-04-20 13:50:00,27.84,27.84,27.79,27.82,50164.0,24.8622,24.8622,24.8176,24.8444,50164.0
2021-04-20 13:55:00,27.81,27.83,27.78,27.78,11617.0,24.8354,24.8533,24.8086,24.8086,11617.0
2021-04-20 14:00:00,27.79,27.8,27.79,27.79,8171.0,24.8176,24.8265,24.8176,24.8176,8171.0
2021-04-20 14:05:00,27.76,27.8,27.75,27.75,28352.0,24.7908,24.8265,24.7819,24.7819,28352.0
2021-04-20 14:10:00,27.76,27.78,27.76,27.76,9100.0,24.7908,24.8086,24.7908,24.7908,9100.0
2021-04-20 14:15:00,27.78,27.81,27.78,27.8,6849.0,24.8086,24.8354,24.8086,24.8265,6849.0
2021-04-20 14:20:00,27.79,27.79,27.77,27.78,10784.0,24.8176,24.8176,24.7997,24.8086,10784.0
2021-04-20 14:25:00,27.82,27.85,27.82,27.85,11364.0,24.8444,24.8712,24.8444,24.8712,11364.0
2021-04-20 14:30:00,27.86,27.95,27.86,27.95,21568.0,24.8801,24.9605,24.8801,24.9605,21568.0
2021-04-20 14:35:00,27.95,27.96,27.92,27.94,43346.0,24.9605,24.9694,24.9337,24.9515,43346.0
2021-04-20 14:40:00,27.94,27.94,27.92,27.92,13412.0,24.9515,24.9515,24.9337,24.9337,13412.0
2021-04-20 14:45:00,27.91,27.94,27.9,27.9,20739.0,24.9247,24.9515,24.9158,24.9158,20739.0
2021-04-20 14:50:00,27.9,27.92,27.87,27.92,16603.0,24.9158,24.9337,24.889,24.9337,16603.0
2021-04-20 14:55:00,27.92,28.02,27.92,28.0,67323.0,24.9337,25.023,24.9337,25.0051,67323.0
2021-04-20 15:00:00,27.96,27.97,27.88,27.88,21092.0,24.9694,24.9783,24.898,24.898,21092.0
2021-04-20 15:05:00,27.89,27.89,27.84,27.84,41286.0,24.9069,24.9069,24.8622,24.8622,41286.0
2021-04-20 15:10:00,27.84,27.85,27.8,27.8,8358.0,24.8622,24.8712,24.8265,24.8265,8358.0
2021-04-20 15:15:00,27.78,27.81,27.77,27.81,9426.0,24.8086,24.8354,24.7997,24.8354,9426.0
2021-04-20 15:20:00,27.8,27.8,27.76,27.76,9494.0,24.8265,24.8265,24.7908,24.7908,9494.0
2021-04-20 15:25:00,27.76,27.79,27.76,27.77,11127.0,24.7908,24.8176,24.7908,24.7997,11127.0
2021-04-20 15:30:00,27.77,27.8,27.74,27.74,10793.0,24.7997,24.8265,24.7729,24.7729,10793.0
2021-04-20 15:35:00,27.73,27.77,27.72,27.75,3394.0,24.764,24.7997,24.7551,24.7819,3394.0
2021-04-20 15:40:00,27.72,27.72,27.65,27.65,13048.0,24.7551,24.7551,24.6926,24.6926,13048.0
2021-04-20 15:45:00,27.65,27.68,27.63,27.65,17933.0,24.6926,24.7193,24.6747,24.6926,17933.0
2021-04-20 15:50:00,27.65,27.69,27.65,27.68,19884.0,24.6926,24.7283,24.6926,24.7193,19884.0
2021-04-20 15:55:00,27.68,27.74,27.67,27.72,31454.0,24.7193,24.7729,24.7104,24.7551,31454.0
2021-04-21 09:30:00,27.87,27.88,27.8,27.85,37242.0,24.889,24.898,24.8265,24.8712,37242.0
2021-04-21 09:35:00,27.86,27.86,27.8,27.82,18989.0,24.8801,24.8801,24.8265,24.8444,18989.0
2021-04-21 09:40:00,27.86,27.86,27.74,27.75,13376.0,24.8801,24.8801,24.7729,24.7819,13376.0
2021-04-21 09:45:00,27.75,27.76,27.59,27.61,17122.0,24.7819,24.7908,24.639,24.6568,17122.0
2021-04-21 09:50:00,27.59,27.6,27.55,27.57,25750.0,24.639,24.6479,24.6033,24.6211,25750.0
2021-04-21 09:55:00,27.56,27.59,27.48,27.48,10312.0,24.6122,24.639,24.5407,24.5407,10312.0
2021-04-21 10:00:00,27.47,27.51,27.46,27.5,42181.0,24.5318,24.5675,24.5229,24.5586,42181.0
2021-04-21 10:05:00,27.51,27.54,27.5,27.51,21856.0,24.5675,24.5943,24.5586,24.5675,21856.0
2021-04-21 10:10:00,27.52,27.53,27.49,27.53,31864.0,24.5765,24.5854,24.5497,24.5854,31864.0
2021-04-21 10:15:00,27.53,27.55,27.47,27.47,25896.0,24.5854,24.6033,24.5318,24.5318,25896.0
2021-04-21 10:20:00,27.46,27.46,27.42,27.42,12604.0,24.5229,24.5229,24.4872,24.4872,12604.0
2021-04-21 10:25:00,27.4,27.4,27.35,27.37,15735.0,24.4693,24.4693,24.4246,24.4425,15735.0
2021-04-21 10:30:00,27.36,27.46,27.36,27.46,5550.0,24.4336,24.5229,24.4336,24.5229,5550.0
2021-04-21 10:35:00,27.43,27.44,27.39,27.44,9538.0,24.4961,24.505,24.4604,24.505,9538.0
2021-04-21 10:40:00,27.44,27.44,27.41,27.41,5183.0,24.505,24.505,24.4782,24.4782,5183.0
2021-04-21 10:45:00,27.39,27.43,27.39,27.41,9406.0,24.4604,24.4961,24.4604,24.4782,9406.0
2021-04-21 10:50:00,27.42,27.45,27.41,27.43,9063.0,24.4872,24.5139,24.4782,24.4961,9063.0
2021-04-21 10:55:00,27.43,27.47,27.43,27.45,4890.0,24.4961,24.5318,24.4961,24.5139,4890.0
2021-04-21 11:00:00,27.41,27.44,27.33,27.33,17902.0,24.4782,24.505,24.4068,24.4068,17902.0
2021-04-21 11:05:00,27.37,27.38,27.35,27.37,4255.0,24.4425,24.4514,24.4246,24.4425,4255.0
2021-04-21 11:10:00,27.37,27.37,27.3,27.3,8706.0,24.4425,24.4425,24.38,24.38,8706.0
2021-04-21 11:15:00,27.32,27.32,27.31,27.31,2450.0,24.3979,24.3979,24.3889,24.3889,2450.0
2021-04-21 11:20:00,27.32,27.35,27.32,27.34,27880.0,24.3979,24.4246,24.3979,24.4157,27880.0
2021-04-21 11:25:00,27.33,27.34,27.31,27.31,20936.0,24.4068,24.4157,24.3889,24.3889,20936.0
2021-04-21 11:30:00,27.31,27.31,27.27,27.27,14845.0,24.3889,24.3889,24.3532,24.3532,14845.0
2021-04-21 11:35:00,27.27,27.3,27.27,27.29,8113.0,24.3532,24.38,24.3532,24.3711,8113.0
2021-04-21 11:40:00,27.28,27.28,27.25,27.25,21075.0,24.3621,24.3621,24.3353,24.3353,21075.0
2021-04-21 11:45:00,27.24,27.26,27.24,27.25,5432.0,24.3264,24.3443,24.3264,24.3353,5432.0
2021-04-21 11:50:00,27.25,27.25,27.24,27.24,2286.0,24.3353,24.3353,24.3264,24.3264,2286.0
2021-04-21 11:55:00,27.23,27.23,27.18,27.18,55607.0,24.3175,24.3175,24.2728,24.2728,55607.0
2021-04-21 12:00:00,27.18,27.2,27.18,27.2,7822.0,24.2728,24.2907,24.2728,24.2907,7822.0
2021-04-21 12:05:00,27.18,27.22,27.18,27.2,13046.0,24.2728,24.3085,24.2728,24.2907,13046.0
2021-04-21 12:10:00,27.2,27.21,27.2,27.21,21164.0,24.2907,24.2996,24.2907,24.2996,21164.0
2021-04-21 12:15:00,27.21,27.21,27.19,27.19,11791.0,24.2996,24.2996,24.2818,24.2818,11791.0
2021-04-21 12:20:00,27.2,27.21,27.2,27.2,9218.0,24.2907,24.2996,24.2907,24.2907,9218.0
2021-04-21 12:25:00,27.21,27.25,27.21,27.25,7845.0,24.2996,24.3353,24.2996,24.3353,7845.0
2021-04-21 12:30:00,27.24,27.25,27.24,27.25,13100.0,24.3264,24.3353,24.3264,24.3353,13100.0
2021-04-21 12:35:00,27.25,27.25,27.24,27.24,1516.0,24.3353,24.3353,24.3264,24.3264,1516.0
2021-04-21 12:40:00,27.24,27.24,27.23,27.23,3558.0,24.3264,24.3264,24.3175,24.3175,3558.0
2021-04-21 12:45:00,27.24,27.27,27.23,27.26,6907.0,24.3264,24.3532,24.3175,24.3443,6907.0
2021-04-21 12:50:00,27.26,27.27,27.25,27.26,5285.0,24.3443,24.3532,24.3353,24.3443,5285.0
2021-04-21 12:55:00,27.27,27.28,27.27,27.27,11988.0,24.3532,24.3621,24.3532,24.3532,11988.0
2021-04-21 13:00:00,27.24,27.24,27.24,27.24,656.0,24.3264,24.3264,24.3264,24.3264,656.0
2021-04-21 13:05:00,27.26,27.26,27.21,27.21,10215.0,24.3443,24.3443,24.2996,24.2996,10215.0
2021-04-21 13:10:00,27.21,27.22,27.2,27.2,3320.0,24.2996,24.3085,24.2907,24.2907,3320.0
2021-04-21 13:15:00,27.21,27.22,27.21,27.21,676.0,24.2996,24.3085,24.2996,24.2996,676.0
2021-04-21 13:20:00,27.19,27.19,27.18,27.18,4874.0,24.2818,24.2818,24.2728,24.2728,4874.0
2021-04-21 13:25:00,27.19,27.21,27.19,27.2,4693.0,24.2818,24.2996,24.2818,24.2907,4693.0
2021-04-21 13:30:00,27.19,27.19,27.18,27.18,910.0,24.2818,24.2818,24.2728,24.2728,910.0
2021-04-21 13:35:00,27.19,27.19,27.19,27.19,6700.0,24.2818,24.2818,24.2818,24.2818,6700.0
2021-04-21 13:40:00,27.19,27.19,27.19,27.19,8626.0,24.2818,24.2818,24.2818,24.2818,8626.0
2021-04-21 13:45:00,27.19,27.19,27.19,27.19,0.0,24.2818,24.2818,24.2818,24.2818,0.0
2021-04-21 13:50:00,27.2,27.2,27.18,27.18,2500.0,24.2907,24.2907,24.2728,24.2728,2500.0
2021-04-21 13:55:00,27.18,27.18,27.17,27.17,4187.0,24.2728,24.2728,24.2639,24.2639,4187.0
2021-04-21 14:00:00,27.17,27.17,27.13,27.13,7304.0,24.2639,24.2639,24.2282,24.2282,7304.0
2021-04-21 14:05:00,27.13,27.13,27.13,27.13,900.0,24.2282,24.2282,24.2282,24.2282,900.0
2021-04-21 14:10:00,27.14,27.14,27.12,27.12,2265.0,24.2371,24.2371,24.2192,24.2192,2265.0
2021-04-21 14:15:00,27.12,27.13,27.1,27.13,6422.0,24.2192,24.2282,24.2014,24.2282,6422.0
2021-04-21 14:20:00,27.14,27.18,27.14,27.18,10363.0,24.2371,24.2728,24.2371,24.2728,10363.0
2021-04-21 14:25:00,27.16,27.16,27.15,27.16,3000.0,24.255,24.255,24.246,24.255,3000.0
2021-04-21 14:30:00,27.17,27.17,27.14,27.14,2700.0,24.2639,24.2639,24.2371,24.2371,2700.0
2021-04-21 14:35:00,27.14,27.14,27.13,27.13,4100.0,24.2371,24.2371,24.2282,24.2282,4100.0
2021-04-21 14:40:00,27.15,27.19,27.15,27.19,7850.0,24.246,24.2818,24.246,24.2818,7850.0
2021-04-21 14:45:00,27.19,27.2,27.18,27.2,3600.0,24.2818,24.2907,24.2728,24.2907,3600.0
2021-04-21 14:50:00,27.19,27.19,27.19,27.19,400.0,24.2818,24.2818,24.2818,24.2818,400.0
2021-04-21 14:55:00,27.19,27.19,27.17,27.17,400.0,24.2818,24.2818,24.2639,24.2639,400.0
2021-04-21 15:00:00,27.18,27.19,27.16,27.19,3151.0,24.2728,24.2818,24.255,24.2818,3151.0
2021-04-21 15:05:00,27.18,27.18,27.18,27.18,200.0,24.2728,24.2728,24.2728,24.2728,200.0
2021-04-21 15:10:00,27.18,27.18,27.12,27.12,4397.0,24.2728,24.2728,24.2192,24.2192,4397.0
2021-04-21 15:15:00,27.14,27.16,27.14,27.16,1694.0,24.2371,24.255,24.2371,24.255,1694.0
2021-04-21 15:20:00,27.12,27.13,27.12,27.13,8282.0,24.2192,24.2282,24.2192,24.2282,8282.0
2021-04-21 15:25:00,27.12,27.13,27.12,27.13,7186.0,24.2192,24.2282,24.2192,24.2282,7186.0
2021-04-21 15:30:00,27.11,27.12,27.0,27.0,27966.0,24.2103,24.2192,24.1121,24.1121,27966.0
2021-04-21 15:35:00,27.0,27.0,26.96,27.0,18600.0,24.1121,24.1121,24.0764,24.1121,18600.0
2021-04-21 15:40:00,27.01,27.01,26.98,26.98,1850.0,24.121,24.121,24.0942,24.0942,1850.0
2021-04-21 15:45:00,26.96,26.96,26.91,26.92,12093.0,24.0764,24.0764,24.0317,24.0406,12093.0
2021-04-21 15:50:00,26.91,26.98,26.9,26.93,44507.0,24.0317,24.0942,24.0228,24.0496,44507.0
2021-04-21 15:55:00,26.93,26.96,26.92,26.93,26336.0,24.0496,24.0764,24.0406,24.0496,26336.0
2021-04-22 09:30:00,26.96,27.12,26.96,27.12,33724.0,24.0764,24.2192,24.0764,24.2192,33724.0
2021-04-22 09:35:00,27.07,27.14,27.07,27.14,24372.0,24.1746,24.2371,24.1746,24.2371,24372.0
2021-04-22 09:40:00,27.15,27.19,27.14,27.15,11390.0,24.246,24.2818,24.2371,24.246,11390.0
2021-04-22 09:45:00,27.14,27.19,27.14,27.15,9610.0,24.2371,24.2818,24.2371,24.246,9610.0
2021-04-22 09:50:00,27.11,27.16,27.11,27.16,3400.0,24.2103,24.255,24.2103,24.255,3400.0
2021-04-22 09:55:00,27.15,27.16,27.08,27.08,8736.0,24.246,24.255,24.1835,24.1835,8736.0
2021-04-22 10:00:00,27.13,27.23,27.12,27.23,18801.0,24.2282,24.3175,24.2192,24.3175,18801.0
2021-04-22 10:05:00,27.19,27.19,27.08,27.1,33050.0,24.2818,24.2818,24.1835,24.2014,33050.0
2021-04-22 10:10:00,27.06,27.09,27.05,27.07,18754.0,24.1657,24.1925,24.1567,24.1746,18754.0
2021-04-22 10:15:00,27.07,27.14,27.07,27.09,6700.0,24.1746,24.2371,24.1746,24.1925,6700.0
2021-04-22 10:20:00,27.12,27.15,27.12,27.13,7917.0,24.2192,24.246,24.2192,24.2282,7917.0
2021-04-22 10:25:00,27.09,27.09,27.07,27.09,19706.0,24.1925,24.1925,24.1746,24.1925,19706.0
2021-04-22 10:30:00,27.04,27.04,26.97,26.97,16291.0,24.1478,24.1478,24.0853,24.0853,16291.0
2021-04-22 10:35:00,26.98,27.01,26.98,27.0,9252.0,24.0942,24.121,24.0942,24.1121,9252.0
2021-04-22 10:40:00,27.01,27.01,26.98,26.99,6243.0,24.121,24.121,24.0942,24.1031,6243.0
2021-04-22 10:45:00,27.0,27.0,26.96,26.96,2705.0,24.1121,24.1121,24.0764,24.0764,2705.0
2021-04-22 10:50:00,26.97,26.98,26.93,26.95,7219.0,24.0853,24.0942,24.0496,24.0674,7219.0
2021-04-22 10:55:00,26.96,27.0,26.96,27.0,13349.0,24.0764,24.1121,24.0764,24.1121,13349.0
2021-04-22 11:00:00,26.98,26.98,26.96,26.98,7429.0,24.0942,24.0942,24.0764,24.0942,7429.0
2021-04-22 11:05:00,26.98,26.98,26.92,26.92,15220.0,24.0942,24.0942,24.0406,24.0406,15220.0
2021-04-22 11:10:00,26.93,26.96,26.93,26.94,6659.0,24.0496,24.0764,24.0496,24.0585,6659.0
2021-04-22 11:15:00,26.94,26.95,26.94,26.95,4700.0,24.0585,24.0674,24.0585,24.0674,4700.0
2021-04-22 11:20:00,26.96,26.96,26.94,26.94,2734.0,24.0764,24.0764,24.0585,24.0585,2734.0
2021-04-22 11:25:00,26.92,26.97,26.92,26.97,3281.0,24.0406,24.0853,24.0406,24.0853,3281.0
2021-04-22 11:30:00,26.99,27.01,26.89,26.89,15609.0,24.1031,24.121,24.0138,24.0138,15609.0
2021-04-22 11:35:00,26.87,26.91,26.87,26.91,12271.0,23.996,24.0317,23.996,24.0317,12271.0
2021-04-22 11:40:00,26.92,26.93,26.92,26.93,7000.0,24.0406,24.0496,24.0406,24.0496,7000.0
2021-04-22 11:45:00,26.94,26.94,26.93,26.93,19036.0,24.0585,24.0585,24.0496,24.0496,19036.0
2021-04-22 11:50:00,26.93,26.93,26.9,26.91,4752.0,24.0496,24.0496,24.0228,24.0317,4752.0
2021-04-22 11:55:00,26.92,26.95,26.91,26.95,7838.0,24.0406,24.0674,24.0317,24.0674,7838.0
2021-04-22 12:00:00,26.93,26.96,26.93,26.96,19721.0,24.0496,24.0764,24.0496,24.0764,19721.0
2021-04-22 12:05:00,26.97,26.99,26.96,26.99,20005.0,24.0853,24.1031,24.0764,24.1031,20005.0
2021-04-22 12:10:00,26.99,26.99,26.98,26.98,3619.0,24.1031,24.1031,24.0942,24.0942,3619.0
2021-04-22 12:15:00,26.96,26.96,26.94,26.94,3042.0,24.0764,24.0764,24.0585,24.0585,3042.0
2021-04-22 12:20:00,26.92,26.92,26.92,26.92,5700.0,24.0406,24.0406,24.0406,24.0406,5700.0
2021-04-22 12:25:00,26.9,26.9,26.89,26.89,6472.0,24.0228,24.0228,24.0138,24.0138,6472.0
2021-04-22 12:30:00,26.88,26.88,26.85,26.85,22989.0,24.0049,24.0049,23.9781,23.9781,22989.0
2021-04-22 12:35:00,26.84,26.84,26.83,26.83,17987.0,23.9692,23.9692,23.9603,23.9603,17987.0
2021-04-22 12:40:00,26.84,26.85,26.84,26.85,6349.0,23.9692,23.9781,23.9692,23.9781,6349.0
2021-04-22 12:45:00,26.85,26.85,26.84,26.84,8010.0,23.9781,23.9781,23.9692,23.9692,8010.0
2021-04-22 12:50:00,26.84,26.84,26.84,26.84,2332.0,23.9692,23.9692,23.9692,23.9692,2332.0
2021-04-22 12:55:00,26.81,26.82,26.81,26.81,6140.0,23.9424,23.9513,23.9424,23.9424,6140.0
2021-04-22 13:00:00,26.82,26.82,26.82,26.82,10395.0,23.9513,23.9513,23.9513,23.9513,10395.0
2021-04-22 13:05:00,26.82,27.22,26.82,27.13,110292.0,23.9513,24.3085,23.9513,24.2282,110292.0
2021-04-22 13:10:00,27.18,27.4,27.17,27.22,50687.0,24.2728,24.4693,24.2639,24.3085,50687.0
2021-04-22 13:15:00,27.2,27.49,27.2,27.49,25866.0,24.2907,24.5497,24.2907,24.5497,25866.0
2021-04-22 13:20:00,27.5,27.5,27.26,27.29,65921.0,24.5586,24.5586,24.3443,24.3711,65921.0
2021-04-22 13:25:00,27.29,27.35,27.18,27.21,9551.0,24.3711,24.4246,24.2728,24.2996,9551.0
2021-04-22 13:30:00,27.22,27.32,27.21,27.21,15787.0,24.3085,24.3979,24.2996,24.2996,15787.0
2021-04-22 13:35:00,27.23,27.34,27.22,27.29,21838.0,24.3175,24.4157,24.3085,24.3711,21838.0
2021-04-22 13:40:00,27.33,27.57,27.33,27.57,28976.0,24.4068,24.6211,24.4068,24.6211,28976.0
2021-04-22 13:45:00,27.57,27.65,27.49,27.62,43474.0,24.6211,24.6926,24.5497,24.6658,43474.0
2021-04-22 13:50:00,27.62,27.78,27.62,27.78,40434.0,24.6658,24.8086,24.6658,24.8086,40434.0
2021-04-22 13:55:00,27.78,27.82,27.68,27.76,46617.0,24.8086,24.8444,24.7193,24.7908,46617.0
2021-04-22 14:00:00,27.78,27.9,27.78,27.83,68341.0,24.8086,24.9158,24.8086,24.8533,68341.0
2021-04-22 14:05:00,27.85,27.88,27.67,27.67,82028.0,24.8712,24.898,24.7104,24.7104,82028.0
2021-04-22 14:10:00,27.76,27.76,27.65,27.65,14120.0,24.7908,24.7908,24.6926,24.6926,14120.0
2021-04-22 14:15:00,27.66,27.69,27.64,27.66,3162.0,24.7015,24.7283,24.6836,24.7015,3162.0
2021-04-22 14:20:00,27.64,27.71,27.64,27.68,14005.0,24.6836,24.7461,24.6836,24.7193,14005.0
2021-04-22 14:25:00,27.69,27.7,27.55,27.55,15903.0,24.7283,24.7372,24.6033,24.6033,15903.0
2021-04-22 14:30:00,27.55,27.58,27.53,27.58,2762.0,24.6033,24.63,24.5854,24.63,2762.0
2021-04-22 14:35:00,27.58,27.58,27.52,27.55,13714.0,24.63,24.63,24.5765,24.6033,13714.0
2021-04-22 14:40:00,27.56,27.57,27.48,27.48,23232.0,24.6122,24.6211,24.5407,24.5407,23232.0
2021-04-22 14:45:00,27.47,27.53,27.47,27.52,28300.0,24.5318,24.5854,24.5318,24.5765,28300.0
2021-04-22 14:50:00,27.51,27.56,27.48,27.52,24799.0,24.5675,24.6122,24.5407,24.5765,24799.0
2021-04-22 14:55:00,27.51,27.54,27.5,27.54,20779.0,24.5675,24.5943,24.5586,24.5943,20779.0
2021-04-22 15:00:00,27.55,27.55,27.46,27.49,8786.0,24.6033,24.6033,24.5229,24.5497,8786.0
2021-04-22 15:05:00,27.51,27.69,27.51,27.67,38424.0,24.5675,24.7283,24.5675,24.7104,38424.0
2021-04-22 15:10:00,27.67,27.68,27.63,27.67,15132.0,24.7104,24.7193,24.6747,24.7104,15132.0
2021-04-22 15:15:00,27.66,27.76,27.66,27.72,36529.0,24.7015,24.7908,24.7015,24.7551,36529.0
2021-04-22 15:20:00,27.7,27.77,27.69,27.77,35634.0,24.7372,24.7997,24.7283,24.7997,35634.0
2021-04-22 15:25:00,27.77,27.78,27.7,27.7,35260.0,24.7997,24.8086,24.7372,24.7372,35260.0
2021-04-22 15:30:00,27.7,27.71,27.6,27.61,13940.0,24.7372,24.7461,24.6479,24.6568,13940.0
2021-04-22 15:35:00,27.6,27.65,27.58,27.63,8913.0,24.6479,24.6926,24.63,24.6747,8913.0
2021-04-22 15:40:00,27.64,27.68,27.59,27.68,14796.0,24.6836,24.7193,24.639,24.7193,14796.0
2021-04-22 15:45:00,27.67,27.68,27.54,27.68,49752.0,24.7104,24.7193,24.5943,24.7193,49752.0
2021-04-22 15:50:00,27.69,27.69,27.61,27.67,31593.0,24.7283,24.7283,24.6568,24.7104,31593.0
2021-04-22 15:55:00,27.65,27.7,27.62,27.68,45008.0,24.6926,24.7372,24.6658,24.7193,45008.0
2021-04-23 09:30:00,27.58,27.58,27.47,27.48,54635.0,24.63,24.63,24.5318,24.5407,54635.0
2021-04-23 09:35:00,27.47,27.52,27.45,27.5,9741.0,24.5318,24.5765,24.5139,24.5586,9741.0
2021-04-23 09:40:00,27.52,27.52,27.49,27.49,6400.0,24.5765,24.5765,24.5497,24.5497,6400.0
2021-04-23 09:45:00,27.48,27.54,27.43,27.43,16420.0,24.5407,24.5943,24.4961,24.4961,16420.0
2021-04-23 09:50:00,27.42,27.42,27.33,27.33,11944.0,24.4872,24.4872,24.4068,24.4068,11944.0
2021-04-23 09:55:00,27.33,27.35,27.3,27.3,8950.0,24.4068,24.4246,24.38,24.38,8950.0
2021-04-23 10:00:00,27.29,27.3,27.26,27.26,12563.0,24.3711,24.38,24.3443,24.3443,12563.0
2021-04-23 10:05:00,27.25,27.27,27.24,27.25,16228.0,24.3353,24.3532,24.3264,24.3353,16228.0
2021-04-23 10:10:00,27.26,27.26,27.24,27.26,3813.0,24.3443,24.3443,24.3264,24.3443,3813.0
2021-04-23 10:15:00,27.25,27.29,27.25,27.29,14221.0,24.3353,24.3711,24.3353,24.3711,14221.0
2021-04-23 10:20:00,27.29,27.3,27.27,27.28,38696.0,24.3711,24.38,24.3532,24.3621,38696.0
2021-04-23 10:25:00,27.27,27.28,27.25,27.27,14077.0,24.3532,24.3621,24.3353,24.3532,14077.0
2021-04-23 10:30:00,27.26,27.28,27.11,27.13,32462.0,24.3443,24.3621,24.2103,24.2282,32462.0
2021-04-23 10:35:00,27.13,27.13,27.09,27.11,14468.0,24.2282,24.2282,24.1925,24.2103,14468.0
2021-04-23 10:40:00,27.11,27.12,27.08,27.12,34977.0,24.2103,24.2192,24.1835,24.2192,34977.0
2021-04-23 10:45:00,27.12,27.12,27.05,27.05,11671.0,24.2192,24.2192,24.1567,24.1567,11671.0
2021-04-23 10:50:00,27.08,27.08,27.04,27.04,6018.0,24.1835,24.1835,24.1478,24.1478,6018.0
2021-04-23 10:55:00,27.02,27.02,26.93,26.93,32819.0,24.1299,24.1299,24.0496,24.0496,32819.0
2021-04-23 11:00:00,26.93,26.99,26.93,26.99,8690.0,24.0496,24.1031,24.0496,24.1031,8690.0
2021-04-23 11:05:00,26.96,27.0,26.94,27.0,11107.0,24.0764,24.1121,24.0585,24.1121,11107.0
2021-04-23 11:10:00,27.0,27.0,26.94,26.94,16502.0,24.1121,24.1121,24.0585,24.0585,16502.0
2021-04-23 11:15:00,26.93,26.93,26.87,26.88,18785.0,24.0496,24.0496,23.996,24.0049,18785.0
2021-04-23 11:20:00,26.88,26.9,26.87,26.89,16763.0,24.0049,24.0228,23.996,24.0138,16763.0
2021-04-23 11:25:00,26.89,26.89,26.88,26.89,3724.0,24.0138,24.0138,24.0049,24.0138,3724.0
2021-04-23 11:30:00,26.89,26.89,26.87,26.89,5790.0,24.0138,24.0138,23.996,24.0138,5790.0
2021-04-23 11:35:00,26.88,26.88,26.88,26.88,3300.0,24.0049,24.0049,24.0049,24.0049,3300.0
2021-04-23 11:40:00,26.89,26.92,26.88,26.91,10387.0,24.0138,24.0406,24.0049,24.0317,10387.0
2021-04-23 11:45:00,26.88,26.88,26.86,26.86,3395.0,24.0049,24.0049,23.9871,23.9871,3395.0
2021-04-23 11:50:00,26.85,26.86,26.84,26.84,3149.0,23.9781,23.9871,23.9692,23.9692,3149.0
2021-04-23 11:55:00,26.85,26.88,26.85,26.88,19623.0,23.9781,24.0049,23.9781,24.0049,19623.0
2021-04-23 12:00:00,26.88,26.88,26.84,26.85,18087.0,24.0049,24.0049,23.9692,23.9781,18087.0
2021-04-23 12:05:00,26.84,26.85,26.83,26.83,8813.0,23.9692,23.9781,23.9603,23.9603,8813.0
2021-04-23 12:10:00,26.84,26.85,26.84,26.85,4358.0,23.9692,23.9781,23.9692,23.9781,4358.0
2021-04-23 12:15:00,26.84,26.84,26.83,26.83,22265.0,23.9692,23.9692,23.9603,23.9603,22265.0
2021-04-23 12:20:00,26.83,26.84,26.82,26.82,36187.0,23.9603,23.9692,23.9513,23.9513,36187.0
2021-04-23 12:25:00,26.83,26.86,26.83,26.85,39992.0,23.9603,23.9871,23.9603,23.9781,39992.0
2021-04-23 12:30:00,26.84,26.84,26.8,26.8,21401.0,23.9692,23.9692,23.9335,23.9335,21401.0
2021-04-23 12:35:00,26.8,26.82,26.8,26.82,20886.0,23.9335,23.9513,23.9335,23.9513,20886.0
2021-04-23 12:40:00,26.8,26.8,26.75,26.76,10293.0,23.9335,23.9335,23.8888,23.8977,10293.0
2021-04-23 12:45:00,26.77,26.77,26.69,26.69,22218.0,23.9067,23.9067,23.8352,23.8352,22218.0
2021-04-23 12:50:00,26.68,26.68,26.67,26.67,5672.0,23.8263,23.8263,23.8174,23.8174,5672.0
2021-04-23 12:55:00,26.67,26.71,26.67,26.71,4157.0,23.8174,23.8531,23.8174,23.8531,4157.0
2021-04-23 13:00:00,26.7,26.73,26.7,26.73,13668.0,23.8442,23.871,23.8442,23.871,13668.0
2021-04-23 13:05:00,26.71,26.71,26.7,26.71,3000.0,23.8531,23.8531,23.8442,23.8531,3000.0
2021-04-23 13:10:00,26.7,26.71,26.7,26.71,943.0,23.8442,23.8531,23.8442,23.8531,943.0
2021-04-23 13:15:00,26.71,26.71,26.7,26.71,4053.0,23.8531,23.8531,23.8442,23.8531,4053.0
2021-04-23 13:20:00,26.71,26.72,26.71,26.72,10979.0,23.8531,23.862,23.8531,23.862,10979.0
2021-04-23 13:25:00,26.73,26.75,26.72,26.72,10606.0,23.871,23.8888,23.862,23.862,10606.0
2021-04-23 13:30:00,26.72,26.73,26.7,26.7,21228.0,23.862,23.871,23.8442,23.8442,21228.0
2021-04-23 13:35:00,26.7,26.7,26.69,26.69,9020.0,23.8442,23.8442,23.8352,23.8352,9020.0
2021-04-23 13:40:00,26.67,26.67,26.64,26.67,19390.0,23.8174,23.8174,23.7906,23.8174,19390.0
2021-04-23 13:45:00,26.68,26.69,26.68,26.69,15865.0,23.8263,23.8352,23.8263,23.8352,15865.0
2021-04-23 13:50:00,26.71,26.72,26.71,26.72,1300.0,23.8531,23.862,23.8531,23.862,1300.0
2021-04-23 13:55:00,26.72,26.72,26.72,26.72,300.0,23.862,23.862,23.862,23.862,300.0
2021-04-23 14:00:00,26.72,26.72,26.7,26.71,9847.0,23.862,23.862,23.8442,23.8531,9847.0
2021-04-23 14:05:00,26.7,26.7,26.69,26.69,1628.0,23.8442,23.8442,23.8352,23.8352,1628.0
2021-04-23 14:10:00,26.69,26.7,26.68,26.7,5960.0,23.8352,23.8442,23.8263,23.8442,5960.0
2021-04-23 14:15:00,26.71,26.73,26.71,26.73,4235.0,23.8531,23.871,23.8531,23.871,4235.0
2021-04-23 14:20:00,26.73,26.74,26.73,26.74,22262.0,23.871,23.8799,23.871,23.8799,22262.0
2021-04-23 14:25:00,26.74,26.78,26.74,26.75,10596.0,23.8799,23.9156,23.8799,23.8888,10596.0
2021-04-23 14:30:00,26.72,26.72,26.72,26.72,700.0,23.862,23.862,23.862,23.862,700.0
2021-04-23 14:35:00,26.73,26.74,26.72,26.72,2861.0,23.871,23.8799,23.862,23.862,2861.0
2021-04-23 14:40:00,26.71,26.71,26.69,26.69,4556.0,23.8531,23.8531,23.8352,23.8352,4556.0
2021-04-23 14:45:00,26.7,26.7,26.68,26.68,5420.0,23.8442,23.8442,23.8263,23.8263,5420.0
2021-04-23 14:50:00,26.68,26.68,26.62,26.63,35492.0,23.8263,23.8263,23.7727,23.7817,35492.0
2021-04-23 14:55:00,26.62,26.64,26.61,26.64,26554.0,23.7727,23.7906,23.7638,23.7906,26554.0
2021-04-23 15:00:00,26.64,26.68,26.64,26.68,3346.0,23.7906,23.8263,23.7906,23.8263,3346.0
2021-04-23 15:05:00,26.65,26.66,26.63,26.66,4215.0,23.7995,23.8084,23.7817,23.8084,4215.0
2021-04-23 15:10:00,26.64,26.65,26.62,26.62,5169.0,23.7906,23.7995,23.7727,23.7727,5169.0
2021-04-23 15:15:00,26.61,26.63,26.61,26.61,1639.0,23.7638,23.7817,23.7638,23.7638,1639.0
2021-04-23 15:20:00,26.61,26.61,26.57,26.57,6191.0,23.7638,23.7638,23.7281,23.7281,6191.0
2021-04-23 15:25:00,26.58,26.58,26.55,26.57,11783.0,23.737,23.737,23.7102,23.7281,11783.0
2021-04-23 15:30:00,26.56,26.56,26.5,26.5,9734.0,23.7191,23.7191,23.6656,23.6656,9734.0
2021-04-23 15:35:00,26.5,26.54,26.49,26.54,16317.0,23.6656,23.7013,23.6566,23.7013,16317.0
2021-04-23 15:40:00,26.55,26.59,26.55,26.59,3463.0,23.7102,23.7459,23.7102,23.7459,3463.0
2021-04-23 15:45:00,26.62,26.68,26.62,26.66,26130.0,23.7727,23.8263,23.7727,23.8084,26130.0
2021-04-23 15:50:00,26.66,26.75,26.65,26.73,65245.0,23.8084,23.8888,23.7995,23.871,65245.0
2021-04-23 15:55:00,26.74,26.79,26.72,26.78,81593.0,23.8799,23.9245,23.862,23.9156,81593.0
2021-04-26 09:30:00,26.63,26.65,26.6,26.61,43780.0,23.7817,23.7995,23.7549,23.7638,43780.0
2021-04-26 09:35:00,26.61,26.61,26.56,26.58,15544.0,23.7638,23.7638,23.7191,23.737,15544.0
2021-04-26 09:40:00,26.61,26.61,26.55,26.55,11455.0,23.7638,23.7638,23.7102,23.7102,11455.0
2021-04-26 09:45:00,26.56,26.57,26.55,26.57,12257.0,23.7191,23.7281,23.7102,23.7281,12257.0
2021-04-26 09:50:00,26.57,26.68,26.56,26.67,32799.0,23.7281,23.8263,23.7191,23.8174,32799.0
2021-04-26 09:55:00,26.62,26.62,26.57,26.57,12594.0,23.7727,23.7727,23.7281,23.7281,12594.0
2021-04-26 10:00:00,26.57,26.57,26.53,26.54,13400.0,23.7281,23.7281,23.6923,23.7013,13400.0
2021-04-26 10:05:00,26.54,26.54,26.52,26.52,4688.0,23.7013,23.7013,23.6834,23.6834,4688.0
2021-04-26 10:10:00,26.51,26.53,26.5,26.5,5427.0,23.6745,23.6923,23.6656,23.6656,5427.0
2021-04-26 10:15:00,26.51,26.6,26.51,26.56,53174.0,23.6745,23.7549,23.6745,23.7191,53174.0
2021-04-26 10:20:00,26.55,26.56,26.52,26.53,19828.0,23.7102,23.7191,23.6834,23.6923,19828.0
2021-04-26 10:25:00,26.53,26.59,26.53,26.57,22259.0,23.6923,23.7459,23.6923,23.7281,22259.0
2021-04-26 10:30:00,26.58,26.59,26.57,26.58,28800.0,23.737,23.7459,23.7281,23.737,28800.0
2021-04-26 10:35:00,26.57,26.6,26.57,26.57,13804.0,23.7281,23.7549,23.7281,23.7281,13804.0
2021-04-26 10:40:00,26.58,26.6,26.56,26.58,54240.0,23.737,23.7549,23.7191,23.737,54240.0
2021-04-26 10:45:00,26.59,26.6,26.56,26.57,23336.0,23.7459,23.7549,23.7191,23.7281,23336.0
2021-04-26 10:50:00,26.57,26.6,26.54,26.6,65839.0,23.7281,23.7549,23.7013,23.7549,65839.0
2021-04-26 10:55:00,26.58,26.59,26.57,26.58,11048.0,23.737,23.7459,23.7281,23.737,11048.0
2021-04-26 11:00:00,26.58,26.58,26.51,26.53,35212.0,23.737,23.737,23.6745,23.6923,35212.0
2021-04-26 11:05:00,26.53,26.53,26.52,26.52,2830.0,23.6923,23.6923,23.6834,23.6834,2830.0
2021-04-26 11:10:00,26.52,26.52,26.52,26.52,1821.0,23.6834,23.6834,23.6834,23.6834,1821.0
2021-04-26 11:15:00,26.52,26.56,26.52,26.54,15889.0,23.6834,23.7191,23.6834,23.7013,15889.0
2021-04-26 11:20:00,26.54,26.54,26.53,26.53,4728.0,23.7013,23.7013,23.6923,23.6923,4728.0
2021-04-26 11:25:00,26.54,26.55,26.54,26.55,2253.0,23.7013,23.7102,23.7013,23.7102,2253.0
2021-04-26 11:30:00,26.55,26.57,26.55,26.57,16520.0,23.7102,23.7281,23.7102,23.7281,16520.0
2021-04-26 11:35:00,26.56,26.57,26.55,26.57,9947.0,23.7191,23.7281,23.7102,23.7281,9947.0
2021-04-26 11:40:00,26.57,26.58,26.56,26.58,16191.0,23.7281,23.737,23.7191,23.737,16191.0
2021-04-26 11:45:00,26.58,26.6,26.57,26.6,33858.0,23.737,23.7549,23.7281,23.7549,33858.0
2021-04-26 11:50:00,26.6,26.61,26.58,26.58,5895.0,23.7549,23.7638,23.737,23.737,5895.0
2021-04-26 11:55:00,26.59,26.6,26.59,26.6,10315.0,23.7459,23.7549,23.7459,23.7549,10315.0
2021-04-26 12:00:00,26.59,26.64,26.59,26.6,6420.0,23.7459,23.7906,23.7459,23.7549,6420.0
2021-04-26 12:05:00,26.61,26.66,26.61,26.66,18914.0,23.7638,23.8084,23.7638,23.8084,18914.0
2021-04-26 12:10:00,26.66,26.66,26.63,26.64,13781.0,23.8084,23.8084,23.7817,23.7906,13781.0
2021-04-26 12:15:00,26.65,26.66,26.65,26.65,700.0,23.7995,23.8084,23.7995,23.7995,700.0
2021-04-26 12:20:00,26.64,26.64,26.63,26.63,2994.0,23.7906,23.7906,23.7817,23.7817,2994.0
2021-04-26 12:25:00,26.64,26.65,26.64,26.65,25168.0,23.7906,23.7995,23.7906,23.7995,25168.0
2021-04-26 12:30:00,26.65,26.65,26.64,26.64,7696.0,23.7995,23.7995,23.7906,23.7906,7696.0
2021-04-26 12:35:00,26.61,26.61,26.61,26.61,5152.0,23.7638,23.7638,23.7638,23.7638,5152.0
2021-04-26 12:40:00,26.61,26.61,26.58,26.58,11265.0,23.7638,23.7638,23.737,23.737,11265.0
2021-04-26 12:45:00,26.58,26.59,26.57,26.59,1878.0,23.737,23.7459,23.7281,23.7459,1878.0
2021-04-26 12:50:00,26.61,26.61,26.58,26.58,4845.0,23.7638,23.7638,23.737,23.737,4845.0
2021-04-26 12:55:00,26.59,26.62,26.59,26.61,15531.0,23.7459,23.7727,23.7459,23.7638,15531.0
2021-04-26 13:00:00,26.61,26.62,26.6,26.62,23795.0,23.7638,23.7727,23.7549,23.7727,23795.0
2021-04-26 13:05:00,26.63,26.64,26.62,26.63,22808.0,23.7817,23.7906,23.7727,23.7817,22808.0
2021-04-26 13:10:00,26.64,26.64,26.61,26.61,3326.0,23.7906,23.7906,23.7638,23.7638,3326.0
2021-04-26 13:15:00,26.62,26.64,26.61,26.64,11111.0,23.7727,23.7906,23.7638,23.7906,11111.0
2021-04-26 13:20:00,26.65,26.67,26.65,26.66,10288.0,23.7995,23.8174,23.7995,23.8084,10288.0
2021-04-26 13:25:00,26.64,26.67,26.64,26.66,15699.0,23.7906,23.8174,23.7906,23.8084,15699.0
2021-04-26 13:30:00,26.65,26.65,26.63,26.65,8050.0,23.7995,23.7995,23.7817,23.7995,8050.0
2021-04-26 13:35:00,26.65,26.66,26.64,26.66,11628.0,23.7995,23.8084,23.7906,23.8084,11628.0
2021-04-26 13:40:00,26.65,26.66,26.64,26.64,14486.0,23.7995,23.8084,23.7906,23.7906,14486.0
2021-04-26 13:45:00,26.64,26.64,26.6,26.6,3817.0,23.7906,23.7906,23.7549,23.7549,3817.0
2021-04-26 13:50:00,26.61,26.62,26.6,26.6,6250.0,23.7638,23.7727,23.7549,23.7549,6250.0
2021-04-26 13:55:00,26.61,26.62,26.59,26.59,13539.0,23.7638,23.7727,23.7459,23.7459,13539.0
2021-04-26 14:00:00,26.58,26.58,26.56,26.57,9232.0,23.737,23.737,23.7191,23.7281,9232.0
2021-04-26 14:05:00,26.57,26.57,26.56,26.56,2096.0,23.7281,23.7281,23.7191,23.7191,2096.0
2021-04-26 14:10:00,26.57,26.58,26.57,26.58,7515.0,23.7281,23.737,23.7281,23.737,7515.0
2021-04-26 14:15:00,26.57,26.57,26.56,26.56,2937.0,23.7281,23.7281,23.7191,23.7191,2937.0
2021-04-26 14:20:00,26.56,26.57,26.55,26.55,9774.0,23.7191,23.7281,23.7102,23.7102,9774.0
2021-04-26 14:25:00,26.56,26.56,26.56,26.56,9253.0,23.7191,23.7191,23.7191,23.7191,9253.0
2021-04-26 14:30:00,26.54,26.54,26.54,26.54,3200.0,23.7013,23.7013,23.7013,23.7013,3200.0
2021-04-26 14:35:00,26.54,26.55,26.54,26.55,3971.0,23.7013,23.7102,23.7013,23.7102,3971.0
2021-04-26 14:40:00,26.55,26.55,26.54,26.54,3310.0,23.7102,23.7102,23.7013,23.7013,3310.0
2021-04-26 14:45:00,26.53,26.54,26.52,26.52,8606.0,23.6923,23.7013,23.6834,23.6834,8606.0
2021-04-26 14:50:00,26.52,26.52,26.52,26.52,8515.0,23.6834,23.6834,23.6834,23.6834,8515.0
2021-04-26 14:55:00,26.52,26.52,26.52,26.52,389.0,23.6834,23.6834,23.6834,23.6834,389.0
2021-04-26 15:00:00,26.52,26.54,26.51,26.53,3495.0,23.6834,23.7013,23.6745,23.6923,3495.0
2021-04-26 15:05:00,26.52,26.52,26.51,26.51,796.0,23.6834,23.6834,23.6745,23.6745,796.0
2021-04-26 15:10:00,26.51,26.52,26.51,26.52,11442.0,23.6745,23.6834,23.6745,23.6834,11442.0
2021-04-26 15:15:00,26.52,26.52,26.51,26.51,1300.0,23.6834,23.6834,23.6745,23.6745,1300.0
2021-04-26 15:20:00,26.51,26.52,26.5,26.52,7944.0,23.6745,23.6834,23.6656,23.6834,7944.0
2021-04-26 15:25:00,26.52,26.69,26.52,26.68,38993.0,23.6834,23.8352,23.6834,23.8263,38993.0
2021-04-26 15:30:00,26.68,26.73,26.65,26.66,24144.0,23.8263,23.871,23.7995,23.8084,24144.0
2021-04-26 15:35:00,26.65,26.65,26.58,26.61,4998.0,23.7995,23.7995,23.737,23.7638,4998.0
2021-04-26 15:40:00,26.59,26.6,26.56,26.56,7919.0,23.7459,23.7549,23.7191,23.7191,7919.0
2021-04-26 15:45:00,26.57,26.67,26.57,26.66,34675.0,23.7281,23.8174,23.7281,23.8084,34675.0
2021-04-26 15:50:00,26.68,26.69,26.61,26.62,56647.0,23.8263,23.8352,23.7638,23.7727,56647.0
2021-04-26 15:55:00,26.61,26.67,26.6,26.61,50597.0,23.7638,23.8174,23.7549,23.7638,50597.0
2021-04-27 09:30:00,26.53,26.61,26.53,26.59,27443.0,23.6923,23.7638,23.6923,23.7459,27443.0
2021-04-27 09:35:00,26.58,26.74,26.58,26.74,73413.0,23.737,23.8799,23.737,23.8799,73413.0
2021-04-27 09:40:00,26.73,26.77,26.71,26.71,6433.0,23.871,23.9067,23.8531,23.8531,6433.0
2021-04-27 09:45:00,26.72,26.75,26.72,26.73,18063.0,23.862,23.8888,23.862,23.871,18063.0
2021-04-27 09:50:00,26.73,26.76,26.7,26.71,36734.0,23.871,23.8977,23.8442,23.8531,36734.0
2021-04-27 09:55:00,26.71,26.76,26.71,26.75,13477.0,23.8531,23.8977,23.8531,23.8888,13477.0
2021-04-27 10:00:00,26.77,26.81,26.68,26.72,31610.0,23.9067,23.9424,23.8263,23.862,31610.0
2021-04-27 10:05:00,26.73,26.73,26.69,26.69,5113.0,23.871,23.871,23.8352,23.8352,5113.0
2021-04-27 10:10:00,26.69,26.75,26.69,26.72,6679.0,23.8352,23.8888,23.8352,23.862,6679.0
2021-04-27 10:15:00,26.76,26.85,26.75,26.8,25766.0,23.8977,23.9781,23.8888,23.9335,25766.0
2021-04-27 10:20:00,26.76,26.79,26.74,26.75,6304.0,23.8977,23.9245,23.8799,23.8888,6304.0
2021-04-27 10:25:00,26.78,26.78,26.68,26.68,53729.0,23.9156,23.9156,23.8263,23.8263,53729.0
2021-04-27 10:30:00,26.7,26.7,26.69,26.69,4391.0,23.8442,23.8442,23.8352,23.8352,4391.0
2021-04-27 10:35:00,26.71,26.77,26.71,26.77,4300.0,23.8531,23.9067,23.8531,23.9067,4300.0
2021-04-27 10:40:00,26.79,26.8,26.74,26.74,7886.0,23.9245,23.9335,23.8799,23.8799,7886.0
2021-04-27 10:45:00,26.71,26.71,26.66,26.68,3620.0,23.8531,23.8531,23.8084,23.8263,3620.0
2021-04-27 10:50:00,26.7,26.7,26.69,26.69,8169.0,23.8442,23.8442,23.8352,23.8352,8169.0
2021-04-27 10:55:00,26.69,26.69,26.68,26.69,6376.0,23.8352,23.8352,23.8263,23.8352,6376.0
2021-04-27 11:00:00,26.69,26.73,26.67,26.73,3691.0,23.8352,23.871,23.8174,23.871,3691.0
2021-04-27 11:05:00,26.72,26.72,26.68,26.69,4146.0,23.862,23.862,23.8263,23.8352,4146.0
2021-04-27 11:10:00,26.68,26.68,26.67,26.68,4608.0,23.8263,23.8263,23.8174,23.8263,4608.0
2021-04-27 11:15:00,26.67,26.68,26.67,26.68,4024.0,23.8174,23.8263,23.8174,23.8263,4024.0
2021-04-27 11:20:00,26.69,26.7,26.68,26.68,4207.0,23.8352,23.8442,23.8263,23.8263,4207.0
2021-04-27 11:25:00,26.7,26.7,26.7,26.7,603.0,23.8442,23.8442,23.8442,23.8442,603.0
2021-04-27 11:30:00,26.68,26.68,26.67,26.67,1257.0,23.8263,23.8263,23.8174,23.8174,1257.0
2021-04-27 11:35:00,26.68,26.68,26.67,26.67,300.0,23.8263,23.8263,23.8174,23.8174,300.0
2021-04-27 11:40:00,26.66,26.66,26.65,26.65,5038.0,23.8084,23.8084,23.7995,23.7995,5038.0
2021-04-27 11:45:00,26.65,26.65,26.65,26.65,779.0,23.7995,23.7995,23.7995,23.7995,779.0
2021-04-27 11:50:00,26.68,26.68,26.62,26.62,6200.0,23.8263,23.8263,23.7727,23.7727,6200.0
2021-04-27 11:55:00,26.6,26.62,26.6,26.61,2350.0,23.7549,23.7727,23.7549,23.7638,2350.0
2021-04-27 12:00:00,26.62,26.62,26.59,26.59,6261.0,23.7727,23.7727,23.7459,23.7459,6261.0
2021-04-27 12:05:00,26.59,26.61,26.59,26.61,3003.0,23.7459,23.7638,23.7459,23.7638,3003.0
2021-04-27 12:10:00,26.61,26.63,26.61,26.62,20545.0,23.7638,23.7817,23.7638,23.7727,20545.0
2021-04-27 12:15:00,26.62,26.63,26.61,26.61,13700.0,23.7727,23.7817,23.7638,23.7638,13700.0
2021-04-27 12:20:00,26.61,26.63,26.6,26.61,38133.0,23.7638,23.7817,23.7549,23.7638,38133.0
2021-04-27 12:25:00,26.61,26.61,26.61,26.61,0.0,23.7638,23.7638,23.7638,23.7638,0.0
2021-04-27 12:30:00,26.6,26.61,26.6,26.61,7448.0,23.7549,23.7638,23.7549,23.7638,7448.0
2021-04-27 12:35:00,26.61,26.63,26.61,26.61,7336.0,23.7638,23.7817,23.7638,23.7638,7336.0
2021-04-27 12:40:00,26.61,26.64,26.61,26.64,4113.0,23.7638,23.7906,23.7638,23.7906,4113.0
2021-04-27 12:45:00,26.63,26.65,26.63,26.65,9178.0,23.7817,23.7995,23.7817,23.7995,9178.0
2021-04-27 12:50:00,26.65,26.71,26.65,26.7,14205.0,23.7995,23.8531,23.7995,23.8442,14205.0
2021-04-27 12:55:00,26.69,26.72,26.69,26.7,17798.0,23.8352,23.862,23.8352,23.8442,17798.0
2021-04-27 13:00:00,26.71,26.71,26.68,26.68,18648.0,23.8531,23.8531,23.8263,23.8263,18648.0
2021-04-27 13:05:00,26.66,26.69,26.66,26.66,14300.0,23.8084,23.8352,23.8084,23.8084,14300.0
2021-04-27 13:10:00,26.66,26.67,26.65,26.67,4365.0,23.8084,23.8174,23.7995,23.8174,4365.0
2021-04-27 13:15:00,26.66,26.66,26.65,26.65,7405.0,23.8084,23.8084,23.7995,23.7995,7405.0
2021-04-27 13:20:00,26.65,26.65,26.64,26.64,2900.0,23.7995,23.7995,23.7906,23.7906,2900.0
2021-04-27 13:25:00,26.64,26.66,26.64,26.66,6332.0,23.7906,23.8084,23.7906,23.8084,6332.0
2021-04-27 13:30:00,26.64,26.68,26.64,26.68,9736.0,23.7906,23.8263,23.7906,23.8263,9736.0
2021-04-27 13:35:00,26.65,26.65,26.63,26.63,2161.0,23.7995,23.7995,23.7817,23.7817,2161.0
2021-04-27 13:40:00,26.63,26.63,26.63,26.63,0.0,23.7817,23.7817,23.7817,23.7817,0.0
2021-04-27 13:45:00,26.64,26.68,26.64,26.66,11755.0,23.7906,23.8263,23.7906,23.8084,11755.0
2021-04-27 13:50:00,26.65,26.65,26.64,26.64,3209.0,23.7995,23.7995,23.7906,23.7906,3209.0
2021-04-27 13:55:00,26.64,26.65,26.64,26.65,1100.0,23.7906,23.7995,23.7906,23.7995,1100.0
2021-04-27 14:00:00,26.66,26.7,26.65,26.7,11635.0,23.8084,23.8442,23.7995,23.8442,11635.0
2021-04-27 14:05:00,26.7,26.7,26.67,26.67,5417.0,23.8442,23.8442,23.8174,23.8174,5417.0
2021-04-27 14:10:00,26.68,26.68,26.67,26.67,14151.0,23.8263,23.8263,23.8174,23.8174,14151.0
2021-04-27 14:15:00,26.67,26.67,26.64,26.65,11150.0,23.8174,23.8174,23.7906,23.7995,11150.0
2021-04-27 14:20:00,26.65,26.68,26.64,26.64,45728.0,23.7995,23.8263,23.7906,23.7906,45728.0
2021-04-27 14:25:00,26.64,26.64,26.61,26.61,1508.0,23.7906,23.7906,23.7638,23.7638,1508.0
2021-04-27 14:30:00,26.61,26.61,26.58,26.58,10542.0,23.7638,23.7638,23.737,23.737,10542.0
2021-04-27 14:35:00,26.59,26.59,26.59,26.59,1730.0,23.7459,23.7459,23.7459,23.7459,1730.0
2021-04-27 14:40:00,26.57,26.59,26.57,26.59,17869.0,23.7281,23.7459,23.7281,23.7459,17869.0
2021-04-27 14:45:00,26.6,26.6,26.6,26.6,1773.0,23.7549,23.7549,23.7549,23.7549,1773.0
2021-04-27 14:50:00,26.61,26.62,26.6,26.61,2077.0,23.7638,23.7727,23.7549,23.7638,2077.0
2021-04-27 14:55:00,26.62,26.62,26.6,26.61,7762.0,23.7727,23.7727,23.7549,23.7638,7762.0
2021-04-27 15:00:00,26.61,26.64,26.59,26.59,12522.0,23.7638,23.7906,23.7459,23.7459,12522.0
2021-04-27 15:05:00,26.61,26.66,26.61,26.66,14024.0,23.7638,23.8084,23.7638,23.8084,14024.0
2021-04-27 15:10:00,26.64,26.64,26.6,26.6,8583.0,23.7906,23.7906,23.7549,23.7549,8583.0
2021-04-27 15:15:00,26.58,26.6,26.57,26.57,11933.0,23.737,23.7549,23.7281,23.7281,11933.0
2021-04-27 15:20:00,26.57,26.59,26.55,26.56,9166.0,23.7281,23.7459,23.7102,23.7191,9166.0
2021-04-27 15:25:00,26.57,26.58,26.57,26.57,6949.0,23.7281,23.737,23.7281,23.7281,6949.0
2021-04-27 15:30:00,26.57,26.58,26.55,26.55,2243.0,23.7281,23.737,23.7102,23.7102,2243.0
2021-04-27 15:35:00,26.56,26.56,26.54,26.54,1735.0,23.7191,23.7191,23.7013,23.7013,1735.0
2021-04-27 15:40:00,26.52,26.55,26.52,26.53,2000.0,23.6834,23.7102,23.6834,23.6923,2000.0
2021-04-27 15:45:00,26.55,26.58,26.54,26.54,37436.0,23.7102,23.737,23.7013,23.7013,37436.0
2021-04-27 15:50:00,26.54,26.57,26.54,26.57,22373.0,23.7013,23.7281,23.7013,23.7281,22373.0
2021-04-27 15:55:00,26.58,26.67,26.57,26.64,31932.0,23.737,23.8174,23.7281,23.7906,31932.0
2021-04-28 09:30:00,26.55,26.65,26.54,26.65,22289.0,23.7102,23.7995,23.7013,23.7995,22289.0
2021-04-28 09:35:00,26.64,26.66,26.61,26.61,18099.0,23.7906,23.8084,23.7638,23.7638,18099.0
2021-04-28 09:40:00,26.62,26.62,26.57,26.59,12150.0,23.7727,23.7727,23.7281,23.7459,12150.0
2021-04-28 09:45:00,26.57,26.57,26.51,26.51,16905.0,23.7281,23.7281,23.6745,23.6745,16905.0
2021-04-28 09:50:00,26.51,26.54,26.51,26.52,19400.0,23.6745,23.7013,23.6745,23.6834,19400.0
2021-04-28 09:55:00,26.51,26.51,26.46,26.46,34014.0,23.6745,23.6745,23.6298,23.6298,34014.0
2021-04-28 10:00:00,26.46,26.51,26.45,26.49,29050.0,23.6298,23.6745,23.6209,23.6566,29050.0
2021-04-28 10:05:00,26.49,26.49,26.46,26.48,12423.0,23.6566,23.6566,23.6298,23.6477,12423.0
2021-04-28 10:10:00,26.47,26.5,26.47,26.48,20709.0,23.6388,23.6656,23.6388,23.6477,20709.0
2021-04-28 10:15:00,26.48,26.48,26.47,26.48,9699.0,23.6477,23.6477,23.6388,23.6477,9699.0
2021-04-28 10:20:00,26.47,26.51,26.47,26.51,9565.0,23.6388,23.6745,23.6388,23.6745,9565.0
2021-04-28 10:25:00,26.51,26.52,26.5,26.5,3150.0,23.6745,23.6834,23.6656,23.6656,3150.0
2021-04-28 10:30:00,26.5,26.52,26.5,26.52,6747.0,23.6656,23.6834,23.6656,23.6834,6747.0
2021-04-28 10:35:00,26.57,26.58,26.54,26.54,13047.0,23.7281,23.737,23.7013,23.7013,13047.0
2021-04-28 10:40:00,26.55,26.55,26.52,26.52,10770.0,23.7102,23.7102,23.6834,23.6834,10770.0
2021-04-28 10:45:00,26.53,26.54,26.52,26.53,7090.0,23.6923,23.7013,23.6834,23.6923,7090.0
2021-04-28 10:50:00,26.52,26.55,26.51,26.54,10632.0,23.6834,23.7102,23.6745,23.7013,10632.0
2021-04-28 10:55:00,26.54,26.54,26.51,26.51,4469.0,23.7013,23.7013,23.6745,23.6745,4469.0
2021-04-28 11:00:00,26.52,26.53,26.52,26.53,3299.0,23.6834,23.6923,23.6834,23.6923,3299.0
2021-04-28 11:05:00,26.56,26.56,26.53,26.53,11960.0,23.7191,23.7191,23.6923,23.6923,11960.0
2021-04-28 11:10:00,26.53,26.54,26.52,26.54,5900.0,23.6923,23.7013,23.6834,23.7013,5900.0
2021-04-28 11:15:00,26.55,26.58,26.54,26.54,6050.0,23.7102,23.737,23.7013,23.7013,6050.0
2021-04-28 11:20:00,26.54,26.55,26.54,26.55,1400.0,23.7013,23.7102,23.7013,23.7102,1400.0
2021-04-28 11:25:00,26.55,26.56,26.55,26.55,5852.0,23.7102,23.7191,23.7102,23.7102,5852.0
2021-04-28 11:30:00,26.55,26.58,26.55,26.58,2827.0,23.7102,23.737,23.7102,23.737,2827.0
2021-04-28 11:35:00,26.56,26.56,26.55,26.55,6237.0,23.7191,23.7191,23.7102,23.7102,6237.0
2021-04-28 11:40:00,26.57,26.61,26.57,26.61,6519.0,23.7281,23.7638,23.7281,23.7638,6519.0
2021-04-28 11:45:00,26.62,26.64,26.6,26.64,13983.0,23.7727,23.7906,23.7549,23.7906,13983.0
2021-04-28 11:50:00,26.65,26.67,26.64,26.65,10464.0,23.7995,23.8174,23.7906,23.7995,10464.0
2021-04-28 11:55:00,26.68,26.68,26.65,26.66,4376.0,23.8263,23.8263,23.7995,23.8084,4376.0
2021-04-28 12:00:00,26.69,26.69,26.65,26.65,11220.0,23.8352,23.8352,23.7995,23.7995,11220.0
2021-04-28 12:05:00,26.64,26.64,26.6,26.6,7808.0,23.7906,23.7906,23.7549,23.7549,7808.0
2021-04-28 12:10:00,26.6,26.62,26.6,26.62,6700.0,23.7549,23.7727,23.7549,23.7727,6700.0
2021-04-28 12:15:00,26.62,26.62,26.6,26.6,9223.0,23.7727,23.7727,23.7549,23.7549,9223.0
2021-04-28 12:20:00,26.61,26.61,26.6,26.61,12547.0,23.7638,23.7638,23.7549,23.7638,12547.0
2021-04-28 12:25:00,26.61,26.61,26.6,26.6,3532.0,23.7638,23.7638,23.7549,23.7549,3532.0
2021-04-28 12:30:00,26.61,26.61,26.59,26.6,8497.0,23.7638,23.7638,23.7459,23.7549,8497.0
2021-04-28 12:35:00,26.61,26.61,26.58,26.58,9856.0,23.7638,23.7638,23.737,23.737,9856.0
2021-04-28 12:40:00,26.58,26.58,26.58,26.58,600.0,23.737,23.737,23.737,23.737,600.0
2021-04-28 12:45:00,26.59,26.59,26.57,26.57,3100.0,23.7459,23.7459,23.7281,23.7281,3100.0
2021-04-28 12:50:00,26.56,26.58,26.56,26.58,15268.0,23.7191,23.737,23.7191,23.737,15268.0
2021-04-28 12:55:00,26.58,26.58,26.57,26.57,6595.0,23.737,23.737,23.7281,23.7281,6595.0
2021-04-28 13:00:00,26.57,26.58,26.57,26.57,6457.0,23.7281,23.737,23.7281,23.7281,6457.0
2021-04-28 13:05:00,26.58,26.59,26.58,26.59,1068.0,23.737,23.7459,23.737,23.7459,1068.0
2021-04-28 13:10:00,26.57,26.59,26.57,26.59,8812.0,23.7281,23.7459,23.7281,23.7459,8812.0
2021-04-28 13:15:00,26.59,26.59,26.58,26.58,1475.0,23.7459,23.7459,23.737,23.737,1475.0
2021-04-28 13:20:00,26.58,26.58,26.58,26.58,1954.0,23.737,23.737,23.737,23.737,1954.0
2021-04-28 13:25:00,26.58,26.58,26.57,26.57,5311.0,23.737,23.737,23.7281,23.7281,5311.0
2021-04-28 13:30:00,26.57,26.59,26.57,26.57,6499.0,23.7281,23.7459,23.7281,23.7281,6499.0
2021-04-28 13:35:00,26.58,26.61,26.58,26.61,6656.0,23.737,23.7638,23.737,23.7638,6656.0
2021-04-28 13:40:00,26.6,26.61,26.6,26.61,800.0,23.7549,23.7638,23.7549,23.7638,800.0
2021-04-28 13:45:00,26.62,26.64,26.62,26.62,14992.0,23.7727,23.7906,23.7727,23.7727,14992.0
2021-04-28 13:50:00,26.63,26.65,26.63,26.65,16017.0,23.7817,23.7995,23.7817,23.7995,16017.0
2021-04-28 13:55:00,26.65,26.67,26.65,26.67,8160.0,23.7995,23.8174,23.7995,23.8174,8160.0
2021-04-28 14:00:00,26.67,26.73,26.5,26.66,31829.0,23.8174,23.871,23.6656,23.8084,31829.0
2021-04-28 14:05:00,26.58,26.65,26.58,26.62,3050.0,23.737,23.7995,23.737,23.7727,3050.0
2021-04-28 14:10:00,26.63,26.66,26.61,26.61,13110.0,23.7817,23.8084,23.7638,23.7638,13110.0
2021-04-28 14:15:00,26.6,26.63,26.58,26.6,7662.0,23.7549,23.7817,23.737,23.7549,7662.0
2021-04-28 14:20:00,26.57,26.59,26.56,26.57,9383.0,23.7281,23.7459,23.7191,23.7281,9383.0
2021-04-28 14:25:00,26.61,26.62,26.6,26.6,1450.0,23.7638,23.7727,23.7549,23.7549,1450.0
2021-04-28 14:30:00,26.61,26.68,26.61,26.65,8392.0,23.7638,23.8263,23.7638,23.7995,8392.0
2021-04-28 14:35:00,26.6,26.6,26.41,26.42,13780.0,23.7549,23.7549,23.5852,23.5941,13780.0
2021-04-28 14:40:00,26.4,26.42,26.38,26.39,20779.0,23.5763,23.5941,23.5584,23.5673,20779.0
2021-04-28 14:45:00,26.36,26.46,26.36,26.46,44247.0,23.5405,23.6298,23.5405,23.6298,44247.0
2021-04-28 14:50:00,26.46,26.46,26.43,26.43,4600.0,23.6298,23.6298,23.603,23.603,4600.0
2021-04-28 14:55:00,26.44,26.48,26.44,26.48,3961.0,23.612,23.6477,23.612,23.6477,3961.0
2021-04-28 15:00:00,26.47,26.49,26.44,26.47,13029.0,23.6388,23.6566,23.612,23.6388,13029.0
2021-04-28 15:05:00,26.49,26.51,26.45,26.47,16465.0,23.6566,23.6745,23.6209,23.6388,16465.0
2021-04-28 15:10:00,26.52,26.69,26.52,26.56,42086.0,23.6834,23.8352,23.6834,23.7191,42086.0
2021-04-28 15:15:00,26.57,26.61,26.55,26.58,10796.0,23.7281,23.7638,23.7102,23.737,10796.0
2021-04-28 15:20:00,26.58,26.58,26.58,26.58,400.0,23.737,23.737,23.737,23.737,400.0
2021-04-28 15:25:00,26.59,26.59,26.54,26.55,7090.0,23.7459,23.7459,23.7013,23.7102,7090.0
2021-04-28 15:30:00,26.55,26.59,26.55,26.59,4132.0,23.7102,23.7459,23.7102,23.7459,4132.0
2021-04-28 15:35:00,26.55,26.55,26.51,26.53,1300.0,23.7102,23.7102,23.6745,23.6923,1300.0
2021-04-28 15:40:00,26.54,26.56,26.54,26.56,2961.0,23.7013,23.7191,23.7013,23.7191,2961.0
2021-04-28 15:45:00,26.55,26.59,26.54,26.59,1696.0,23.7102,23.7459,23.7013,23.7459,1696.0
2021-04-28 15:50:00,26.59,26.7,26.59,26.7,18704.0,23.7459,23.8442,23.7459,23.8442,18704.0
2021-04-28 15:55:00,26.68,26.71,26.64,26.67,57226.0,23.8263,23.8531,23.7906,23.8174,57226.0
2021-04-29 09:30:00,26.07,26.16,26.02,26.11,117125.0,23.2816,23.3619,23.2369,23.3173,117125.0
2021-04-29 09:35:00,26.13,26.17,26.12,26.13,7709.0,23.3351,23.3709,23.3262,23.3351,7709.0
2021-04-29 09:40:00,26.12,26.15,26.12,26.12,14349.0,23.3262,23.353,23.3262,23.3262,14349.0
2021-04-29 09:45:00,26.12,26.16,26.1,26.13,13499.0,23.3262,23.3619,23.3083,23.3351,13499.0
2021-04-29 09:50:00,26.14,26.21,26.14,26.19,11057.0,23.3441,23.4066,23.3441,23.3887,11057.0
2021-04-29 09:55:00,26.23,26.24,26.21,26.22,11231.0,23.4244,23.4334,23.4066,23.4155,11231.0
2021-04-29 10:00:00,26.25,26.3,26.24,26.28,12060.0,23.4423,23.487,23.4334,23.4691,12060.0
2021-04-29 10:05:00,26.28,26.29,26.25,26.29,7087.0,23.4691,23.478,23.4423,23.478,7087.0
2021-04-29 10:10:00,26.3,26.31,26.25,26.28,5996.0,23.487,23.4959,23.4423,23.4691,5996.0
2021-04-29 10:15:00,26.31,26.38,26.28,26.38,10359.0,23.4959,23.5584,23.4691,23.5584,10359.0
2021-04-29 10:20:00,26.39,26.39,26.31,26.32,16114.0,23.5673,23.5673,23.4959,23.5048,16114.0
2021-04-29 10:25:00,26.32,26.38,26.32,26.38,14297.0,23.5048,23.5584,23.5048,23.5584,14297.0
2021-04-29 10:30:00,26.39,26.45,26.36,26.44,32238.0,23.5673,23.6209,23.5405,23.612,32238.0
2021-04-29 10:35:00,26.47,26.55,26.47,26.53,23856.0,23.6388,23.7102,23.6388,23.6923,23856.0
2021-04-29 10:40:00,26.54,26.54,26.47,26.47,11151.0,23.7013,23.7013,23.6388,23.6388,11151.0
2021-04-29 10:45:00,26.46,26.61,26.46,26.58,46253.0,23.6298,23.7638,23.6298,23.737,46253.0
2021-04-29 10:50:00,26.59,26.59,26.5,26.54,39250.0,23.7459,23.7459,23.6656,23.7013,39250.0
2021-04-29 10:55:00,26.55,26.57,26.47,26.48,25836.0,23.7102,23.7281,23.6388,23.6477,25836.0
2021-04-29 11:00:00,26.49,26.51,26.47,26.47,3061.0,23.6566,23.6745,23.6388,23.6388,3061.0
2021-04-29 11:05:00,26.45,26.45,26.4,26.4,16741.0,23.6209,23.6209,23.5763,23.5763,16741.0
2021-04-29 11:10:00,26.39,26.4,26.37,26.37,12300.0,23.5673,23.5763,23.5495,23.5495,12300.0
2021-04-29 11:15:00,26.39,26.44,26.39,26.44,19129.0,23.5673,23.612,23.5673,23.612,19129.0
2021-04-29 11:20:00,26.42,26.44,26.42,26.44,3993.0,23.5941,23.612,23.5941,23.612,3993.0
2021-04-29 11:25:00,26.42,26.46,26.42,26.44,56602.0,23.5941,23.6298,23.5941,23.612,56602.0
2021-04-29 11:30:00,26.47,26.52,26.47,26.52,12408.0,23.6388,23.6834,23.6388,23.6834,12408.0
2021-04-29 11:35:00,26.51,26.53,26.5,26.53,17596.0,23.6745,23.6923,23.6656,23.6923,17596.0
2021-04-29 11:40:00,26.5,26.51,26.47,26.5,23696.0,23.6656,23.6745,23.6388,23.6656,23696.0
2021-04-29 11:45:00,26.51,26.51,26.46,26.47,12821.0,23.6745,23.6745,23.6298,23.6388,12821.0
2021-04-29 11:50:00,26.5,26.52,26.48,26.48,20497.0,23.6656,23.6834,23.6477,23.6477,20497.0
2021-04-29 11:55:00,26.57,26.64,26.55,26.61,19503.0,23.7281,23.7906,23.7102,23.7638,19503.0
2021-04-29 12:00:00,26.61,26.68,26.61,26.66,30045.0,23.7638,23.8263,23.7638,23.8084,30045.0
2021-04-29 12:05:00,26.68,26.83,26.67,26.8,17450.0,23.8263,23.9603,23.8174,23.9335,17450.0
2021-04-29 12:10:00,26.79,26.79,26.71,26.71,11300.0,23.9245,23.9245,23.8531,23.8531,11300.0
2021-04-29 12:15:00,26.71,26.78,26.69,26.69,15184.0,23.8531,23.9156,23.8352,23.8352,15184.0
2021-04-29 12:20:00,26.69,26.73,26.68,26.73,675.0,23.8352,23.871,23.8263,23.871,675.0
2021-04-29 12:25:00,26.71,26.79,26.68,26.68,30897.0,23.8531,23.9245,23.8263,23.8263,30897.0
2021-04-29 12:30:00,26.74,26.74,26.63,26.63,6100.0,23.8799,23.8799,23.7817,23.7817,6100.0
2021-04-29 12:35:00,26.62,26.62,26.6,26.6,5344.0,23.7727,23.7727,23.7549,23.7549,5344.0
2021-04-29 12:40:00,26.59,26.6,26.56,26.56,4429.0,23.7459,23.7549,23.7191,23.7191,4429.0
2021-04-29 12:45:00,26.54,26.55,26.52,26.52,9700.0,23.7013,23.7102,23.6834,23.6834,9700.0
2021-04-29 12:50:00,26.52,26.52,26.5,26.5,15212.0,23.6834,23.6834,23.6656,23.6656,15212.0
2021-04-29 12:55:00,26.51,26.53,26.51,26.51,2858.0,23.6745,23.6923,23.6745,23.6745,2858.0
2021-04-29 13:00:00,26.53,26.57,26.53,26.57,6753.0,23.6923,23.7281,23.6923,23.7281,6753.0
2021-04-29 13:05:00,26.57,26.57,26.5,26.52,2711.0,23.7281,23.7281,23.6656,23.6834,2711.0
2021-04-29 13:10:00,26.51,26.51,26.45,26.47,7064.0,23.6745,23.6745,23.6209,23.6388,7064.0
2021-04-29 13:15:00,26.47,26.48,26.44,26.44,2900.0,23.6388,23.6477,23.612,23.612,2900.0
2021-04-29 13:20:00,26.44,26.46,26.43,26.44,4200.0,23.612,23.6298,23.603,23.612,4200.0
2021-04-29 13:25:00,26.46,26.49,26.44,26.45,52124.0,23.6298,23.6566,23.612,23.6209,52124.0
2021-04-29 13:30:00,26.44,26.47,26.44,26.46,950.0,23.612,23.6388,23.612,23.6298,950.0
2021-04-29 13:35:00,26.45,26.5,26.45,26.5,4662.0,23.6209,23.6656,23.6209,23.6656,4662.0
2021-04-29 13:40:00,26.5,26.5,26.4,26.4,6796.0,23.6656,23.6656,23.5763,23.5763,6796.0
2021-04-29 13:45:00,26.39,26.4,26.39,26.4,300.0,23.5673,23.5763,23.5673,23.5763,300.0
2021-04-29 13:50:00,26.41,26.41,26.4,26.4,1100.0,23.5852,23.5852,23.5763,23.5763,1100.0
2021-04-29 13:55:00,26.4,26.43,26.4,26.42,23893.0,23.5763,23.603,23.5763,23.5941,23893.0
2021-04-29 14:00:00,26.41,26.41,26.4,26.41,4700.0,23.5852,23.5852,23.5763,23.5852,4700.0
2021-04-29 14:05:00,26.4,26.4,26.38,26.38,600.0,23.5763,23.5763,23.5584,23.5584,600.0
2021-04-29 14:10:00,26.38,26.38,26.33,26.34,9120.0,23.5584,23.5584,23.5137,23.5227,9120.0
2021-04-29 14:15:00,26.32,26.35,26.3,26.3,51885.0,23.5048,23.5316,23.487,23.487,51885.0
2021-04-29 14:20:00,26.29,26.3,26.28,26.3,11957.0,23.478,23.487,23.4691,23.487,11957.0
2021-04-29 14:25:00,26.3,26.3,26.29,26.29,8696.0,23.487,23.487,23.478,23.478,8696.0
2021-04-29 14:30:00,26.27,26.27,26.22,26.23,38086.0,23.4602,23.4602,23.4155,23.4244,38086.0
2021-04-29 14:35:00,26.23,26.23,26.2,26.2,7307.0,23.4244,23.4244,23.3976,23.3976,7307.0
2021-04-29 14:40:00,26.21,26.21,26.14,26.14,12730.0,23.4066,23.4066,23.3441,23.3441,12730.0
2021-04-29 14:45:00,26.13,26.15,26.06,26.12,69154.0,23.3351,23.353,23.2726,23.3262,69154.0
2021-04-29 14:50:00,26.13,26.17,26.13,26.13,16171.0,23.3351,23.3709,23.3351,23.3351,16171.0
2021-04-29 14:55:00,26.14,26.17,26.14,26.15,4675.0,23.3441,23.3709,23.3441,23.353,4675.0
2021-04-29 15:00:00,26.14,26.14,26.09,26.1,7616.0,23.3441,23.3441,23.2994,23.3083,7616.0
2021-04-29 15:05:00,26.11,26.13,26.07,26.13,23808.0,23.3173,23.3351,23.2816,23.3351,23808.0
2021-04-29 15:10:00,26.09,26.11,26.09,26.11,6860.0,23.2994,23.3173,23.2994,23.3173,6860.0
2021-04-29 15:15:00,26.12,26.17,26.12,26.16,13173.0,23.3262,23.3709,23.3262,23.3619,13173.0
2021-04-29 15:20:00,26.15,26.21,26.14,26.21,16770.0,23.353,23.4066,23.3441,23.4066,16770.0
2021-04-29 15:25:00,26.2,26.23,26.2,26.23,18474.0,23.3976,23.4244,23.3976,23.4244,18474.0
2021-04-29 15:30:00,26.23,26.24,26.18,26.18,7687.0,23.4244,23.4334,23.3798,23.3798,7687.0
2021-04-29 15:35:00,26.19,26.19,26.17,26.18,3736.0,23.3887,23.3887,23.3709,23.3798,3736.0
2021-04-29 15:40:00,26.18,26.18,26.16,26.16,3562.0,23.3798,23.3798,23.3619,23.3619,3562.0
2021-04-29 15:45:00,26.16,26.16,26.1,26.14,39848.0,23.3619,23.3619,23.3083,23.3441,39848.0
2021-04-29 15:50:00,26.15,26.19,26.15,26.17,56431.0,23.353,23.3887,23.353,23.3709,56431.0
2021-04-29 15:55:00,26.18,26.22,26.16,26.17,30088.0,23.3798,23.4155,23.3619,23.3709,30088.0
2021-04-30 09:30:00,26.61,26.63,26.54,26.56,72338.0,23.7638,23.7817,23.7013,23.7191,72338.0
2021-04-30 09:35:00,26.55,26.57,26.52,26.55,18683.0,23.7102,23.7281,23.6834,23.7102,18683.0
2021-04-30 09:40:00,26.54,26.55,26.52,26.54,11192.0,23.7013,23.7102,23.6834,23.7013,11192.0
2021-04-30 09:45:00,26.53,26.53,26.48,26.48,7738.0,23.6923,23.6923,23.6477,23.6477,7738.0
2021-04-30 09:50:00,26.47,26.48,26.44,26.47,34656.0,23.6388,23.6477,23.612,23.6388,34656.0
2021-04-30 09:55:00,26.47,26.49,26.43,26.44,20146.0,23.6388,23.6566,23.603,23.612,20146.0
2021-04-30 10:00:00,26.43,26.45,26.42,26.45,15834.0,23.603,23.6209,23.5941,23.6209,15834.0
2021-04-30 10:05:00,26.45,26.53,26.45,26.49,7191.0,23.6209,23.6923,23.6209,23.6566,7191.0
2021-04-30 10:10:00,26.49,26.57,26.48,26.57,9879.0,23.6566,23.7281,23.6477,23.7281,9879.0
2021-04-30 10:15:00,26.55,26.58,26.54,26.56,31433.0,23.7102,23.737,23.7013,23.7191,31433.0
2021-04-30 10:20:00,26.54,26.57,26.52,26.54,11309.0,23.7013,23.7281,23.6834,23.7013,11309.0
2021-04-30 10:25:00,26.54,26.54,26.42,26.43,22885.0,23.7013,23.7013,23.5941,23.603,22885.0
2021-04-30 10:30:00,26.43,26.47,26.43,26.47,7956.0,23.603,23.6388,23.603,23.6388,7956.0
2021-04-30 10:35:00,26.45,26.63,26.45,26.61,38455.0,23.6209,23.7817,23.6209,23.7638,38455.0
2021-04-30 10:40:00,26.62,26.62,26.54,26.54,12986.0,23.7727,23.7727,23.7013,23.7013,12986.0
2021-04-30 10:45:00,26.55,26.58,26.55,26.57,4466.0,23.7102,23.737,23.7102,23.7281,4466.0
2021-04-30 10:50:00,26.59,26.62,26.57,26.61,23154.0,23.7459,23.7727,23.7281,23.7638,23154.0
2021-04-30 10:55:00,26.61,26.64,26.58,26.61,8696.0,23.7638,23.7906,23.737,23.7638,8696.0
2021-04-30 11:00:00,26.63,26.68,26.63,26.65,12024.0,23.7817,23.8263,23.7817,23.7995,12024.0
2021-04-30 11:05:00,26.64,26.69,26.63,26.66,22138.0,23.7906,23.8352,23.7817,23.8084,22138.0
2021-04-30 11:10:00,26.68,26.68,26.6,26.63,7114.0,23.8263,23.8263,23.7549,23.7817,7114.0
2021-04-30 11:15:00,26.65,26.72,26.65,26.71,12924.0,23.7995,23.862,23.7995,23.8531,12924.0
2021-04-30 11:20:00,26.72,26.73,26.62,26.66,30766.0,23.862,23.871,23.7727,23.8084,30766.0
2021-04-30 11:25:00,26.7,26.73,26.68,26.72,7550.0,23.8442,23.871,23.8263,23.862,7550.0
2021-04-30 11:30:00,26.73,26.75,26.67,26.69,15934.0,23.871,23.8888,23.8174,23.8352,15934.0
2021-04-30 11:35:00,26.67,26.67,26.65,26.65,5300.0,23.8174,23.8174,23.7995,23.7995,5300.0
2021-04-30 11:40:00,26.66,26.66,26.63,26.64,9903.0,23.8084,23.8084,23.7817,23.7906,9903.0
2021-04-30 11:45:00,26.63,26.63,26.59,26.59,3459.0,23.7817,23.7817,23.7459,23.7459,3459.0
2021-04-30 11:50:00,26.59,26.64,26.59,26.59,37868.0,23.7459,23.7906,23.7459,23.7459,37868.0
2021-04-30 11:55:00,26.58,26.6,26.57,26.6,15034.0,23.737,23.7549,23.7281,23.7549,15034.0
2021-04-30 12:00:00,26.6,26.62,26.59,26.62,7620.0,23.7549,23.7727,23.7459,23.7727,7620.0
2021-04-30 12:05:00,26.62,26.62,26.55,26.56,7945.0,23.7727,23.7727,23.7102,23.7191,7945.0
2021-04-30 12:10:00,26.56,26.57,26.55,26.57,1600.0,23.7191,23.7281,23.7102,23.7281,1600.0
2021-04-30 12:15:00,26.58,26.61,26.58,26.59,12165.0,23.737,23.7638,23.737,23.7459,12165.0
2021-04-30 12:20:00,26.55,26.57,26.55,26.57,9326.0,23.7102,23.7281,23.7102,23.7281,9326.0
2021-04-30 12:25:00,26.59,26.6,26.59,26.59,8584.0,23.7459,23.7549,23.7459,23.7459,8584.0
2021-04-30 12:30:00,26.58,26.6,26.56,26.6,11555.0,23.737,23.7549,23.7191,23.7549,11555.0
2021-04-30 12:35:00,26.6,26.64,26.6,26.63,13548.0,23.7549,23.7906,23.7549,23.7817,13548.0
2021-04-30 12:40:00,26.62,26.63,26.61,26.62,15206.0,23.7727,23.7817,23.7638,23.7727,15206.0
2021-04-30 12:45:00,26.62,26.63,26.62,26.63,300.0,23.7727,23.7817,23.7727,23.7817,300.0
2021-04-30 12:50:00,26.62,26.63,26.61,26.62,800.0,23.7727,23.7817,23.7638,23.7727,800.0
2021-04-30 12:55:00,26.65,26.69,26.63,26.63,23849.0,23.7995,23.8352,23.7817,23.7817,23849.0
2021-04-30 13:00:00,26.63,26.64,26.63,26.64,2420.0,23.7817,23.7906,23.7817,23.7906,2420.0
2021-04-30 13:05:00,26.62,26.62,26.6,26.6,1200.0,23.7727,23.7727,23.7549,23.7549,1200.0
2021-04-30 13:10:00,26.59,26.66,26.59,26.63,4796.0,23.7459,23.8084,23.7459,23.7817,4796.0
2021-04-30 13:15:00,26.63,26.65,26.63,26.65,6296.0,23.7817,23.7995,23.7817,23.7995,6296.0
2021-04-30 13:20:00,26.65,26.65,26.6,26.6,11167.0,23.7995,23.7995,23.7549,23.7549,11167.0
2021-04-30 13:25:00,26.6,26.61,26.57,26.57,20162.0,23.7549,23.7638,23.7281,23.7281,20162.0
2021-04-30 13:30:00,26.57,26.57,26.54,26.56,5567.0,23.7281,23.7281,23.7013,23.7191,5567.0
2021-04-30 13:35:00,26.57,26.57,26.56,26.56,7057.0,23.7281,23.7281,23.7191,23.7191,7057.0
2021-04-30 13:40:00,26.57,26.62,26.57,26.61,2900.0,23.7281,23.7727,23.7281,23.7638,2900.0
2021-04-30 13:45:00,26.65,26.69,26.64,26.67,15798.0,23.7995,23.8352,23.7906,23.8174,15798.0
2021-04-30 13:50:00,26.69,26.76,26.67,26.74,16483.0,23.8352,23.8977,23.8174,23.8799,16483.0
2021-04-30 13:55:00,26.77,26.82,26.77,26.82,9510.0,23.9067,23.9513,23.9067,23.9513,9510.0
2021-04-30 14:00:00,26.75,26.8,26.73,26.8,11222.0,23.8888,23.9335,23.871,23.9335,11222.0
2021-04-30 14:05:00,26.79,26.79,26.75,26.76,1000.0,23.9245,23.9245,23.8888,23.8977,1000.0
2021-04-30 14:10:00,26.75,26.75,26.71,26.72,3380.0,23.8888,23.8888,23.8531,23.862,3380.0
2021-04-30 14:15:00,26.72,26.72,26.7,26.7,17531.0,23.862,23.862,23.8442,23.8442,17531.0
2021-04-30 14:20:00,26.7,26.74,26.69,26.73,43399.0,23.8442,23.8799,23.8352,23.871,43399.0
2021-04-30 14:25:00,26.71,26.71,26.65,26.66,3448.0,23.8531,23.8531,23.7995,23.8084,3448.0
2021-04-30 14:30:00,26.68,26.68,26.66,26.66,1418.0,23.8263,23.8263,23.8084,23.8084,1418.0
2021-04-30 14:35:00,26.68,26.68,26.66,26.67,6031.0,23.8263,23.8263,23.8084,23.8174,6031.0
2021-04-30 14:40:00,26.68,26.68,26.63,26.63,4668.0,23.8263,23.8263,23.7817,23.7817,4668.0
2021-04-30 14:45:00,26.65,26.67,26.65,26.67,1700.0,23.7995,23.8174,23.7995,23.8174,1700.0
2021-04-30 14:50:00,26.69,26.69,26.65,26.66,3200.0,23.8352,23.8352,23.7995,23.8084,3200.0
2021-04-30 14:55:00,26.64,26.71,26.64,26.71,3308.0,23.7906,23.8531,23.7906,23.8531,3308.0
2021-04-30 15:00:00,26.66,26.72,26.63,26.71,7566.0,23.8084,23.862,23.7817,23.8531,7566.0
2021-04-30 15:05:00,26.71,26.76,26.69,26.75,10740.0,23.8531,23.8977,23.8352,23.8888,10740.0
2021-04-30 15:10:00,26.73,26.75,26.7,26.75,30992.0,23.871,23.8888,23.8442,23.8888,30992.0
2021-04-30 15:15:00,26.76,26.77,26.75,26.77,16704.0,23.8977,23.9067,23.8888,23.9067,16704.0
2021-04-30 15:20:00,26.77,26.77,26.67,26.68,14000.0,23.9067,23.9067,23.8174,23.8263,14000.0
2021-04-30 15:25:00,26.68,26.68,26.62,26.62,7070.0,23.8263,23.8263,23.7727,23.7727,7070.0
2021-04-30 15:30:00,26.63,26.67,26.63,26.67,3316.0,23.7817,23.8174,23.7817,23.8174,3316.0
2021-04-30 15:35:00,26.67,26.67,26.62,26.66,6327.0,23.8174,23.8174,23.7727,23.8084,6327.0
2021-04-30 15:40:00,26.67,26.76,26.67,26.76,21663.0,23.8174,23.8977,23.8174,23.8977,21663.0
2021-04-30 15:45:00,26.77,26.82,26.65,26.66,35197.0,23.9067,23.9513,23.7995,23.8084,35197.0
2021-04-30 15:50:00,26.68,26.75,26.68,26.75,39357.0,23.8263,23.8888,23.8263,23.8888,39357.0
2021-04-30 15:55:00,26.74,26.77,26.65,26.66,58784.0,23.8799,23.9067,23.7995,23.8084,58784.0
2021-05-03 09:30:00,26.25,26.31,26.25,26.29,19572.0,23.4423,23.4959,23.4423,23.478,19572.0
2021-05-03 09:35:00,26.29,26.39,26.28,26.38,20151.0,23.478,23.5673,23.4691,23.5584,20151.0
2021-05-03 09:40:00,26.35,26.35,26.29,26.3,7113.0,23.5316,23.5316,23.478,23.487,7113.0
2021-05-03 09:45:00,26.31,26.35,26.24,26.24,11274.0,23.4959,23.5316,23.4334,23.4334,11274.0
2021-05-03 09:50:00,26.23,26.25,26.17,26.17,13219.0,23.4244,23.4423,23.3709,23.3709,13219.0
2021-05-03 09:55:00,26.19,26.24,26.17,26.24,16117.0,23.3887,23.4334,23.3709,23.4334,16117.0
2021-05-03 10:00:00,26.24,26.34,26.24,26.32,19700.0,23.4334,23.5227,23.4334,23.5048,19700.0
2021-05-03 10:05:00,26.31,26.33,26.2,26.26,26807.0,23.4959,23.5137,23.3976,23.4512,26807.0
2021-05-03 10:10:00,26.25,26.27,26.25,26.25,6005.0,23.4423,23.4602,23.4423,23.4423,6005.0
2021-05-03 10:15:00,26.22,26.22,26.18,26.22,16320.0,23.4155,23.4155,23.3798,23.4155,16320.0
2021-05-03 10:20:00,26.19,26.27,26.19,26.24,9134.0,23.3887,23.4602,23.3887,23.4334,9134.0
2021-05-03 10:25:00,26.24,26.28,26.21,26.26,20920.0,23.4334,23.4691,23.4066,23.4512,20920.0
2021-05-03 10:30:00,26.25,26.25,26.21,26.21,11500.0,23.4423,23.4423,23.4066,23.4066,11500.0
2021-05-03 10:35:00,26.22,26.28,26.2,26.28,7865.0,23.4155,23.4691,23.3976,23.4691,7865.0
2021-05-03 10:40:00,26.27,26.27,26.24,26.26,1224.0,23.4602,23.4602,23.4334,23.4512,1224.0
2021-05-03 10:45:00,26.3,26.3,26.27,26.27,6969.0,23.487,23.487,23.4602,23.4602,6969.0
2021-05-03 10:50:00,26.29,26.4,26.28,26.38,27915.0,23.478,23.5763,23.4691,23.5584,27915.0
2021-05-03 10:55:00,26.37,26.39,26.37,26.39,7100.0,23.5495,23.5673,23.5495,23.5673,7100.0
2021-05-03 11:00:00,26.39,26.43,26.38,26.43,12050.0,23.5673,23.603,23.5584,23.603,12050.0
2021-05-03 11:05:00,26.42,26.43,26.37,26.37,2918.0,23.5941,23.603,23.5495,23.5495,2918.0
2021-05-03 11:10:00,26.4,26.46,26.4,26.46,13200.0,23.5763,23.6298,23.5763,23.6298,13200.0
2021-05-03 11:15:00,26.45,26.45,26.4,26.43,7681.0,23.6209,23.6209,23.5763,23.603,7681.0
2021-05-03 11:20:00,26.42,26.45,26.4,26.43,3500.0,23.5941,23.6209,23.5763,23.603,3500.0
2021-05-03 11:25:00,26.43,26.48,26.43,26.46,12312.0,23.603,23.6477,23.603,23.6298,12312.0
2021-05-03 11:30:00,26.47,26.48,26.38,26.38,23998.0,23.6388,23.6477,23.5584,23.5584,23998.0
2021-05-03 11:35:00,26.37,26.38,26.35,26.38,11373.0,23.5495,23.5584,23.5316,23.5584,11373.0
2021-05-03 11:40:00,26.38,26.38,26.35,26.35,10150.0,23.5584,23.5584,23.5316,23.5316,10150.0
2021-05-03 11:45:00,26.34,26.36,26.34,26.36,7918.0,23.5227,23.5405,23.5227,23.5405,7918.0
2021-05-03 11:50:00,26.35,26.43,26.35,26.42,6400.0,23.5316,23.603,23.5316,23.5941,6400.0
2021-05-03 11:55:00,26.42,26.42,26.35,26.36,6651.0,23.5941,23.5941,23.5316,23.5405,6651.0
2021-05-03 12:00:00,26.36,26.39,26.36,26.37,6264.0,23.5405,23.5673,23.5405,23.5495,6264.0
2021-05-03 12:05:00,26.38,26.39,26.37,26.39,3234.0,23.5584,23.5673,23.5495,23.5673,3234.0
2021-05-03 12:10:00,26.42,26.43,26.4,26.4,10120.0,23.5941,23.603,23.5763,23.5763,10120.0
2021-05-03 12:15:00,26.42,26.42,26.41,26.41,6725.0,23.5941,23.5941,23.5852,23.5852,6725.0
2021-05-03 12:20:00,26.42,26.42,26.39,26.41,10731.0,23.5941,23.5941,23.5673,23.5852,10731.0
2021-05-03 12:25:00,26.41,26.43,26.41,26.43,5806.0,23.5852,23.603,23.5852,23.603,5806.0
2021-05-03 12:30:00,26.44,26.47,26.43,26.44,11608.0,23.612,23.6388,23.603,23.612,11608.0
2021-05-03 12:35:00,26.44,26.45,26.44,26.45,6038.0,23.612,23.6209,23.612,23.6209,6038.0
2021-05-03 12:40:00,26.44,26.45,26.43,26.45,2700.0,23.612,23.6209,23.603,23.6209,2700.0
2021-05-03 12:45:00,26.47,26.47,26.44,26.46,18271.0,23.6388,23.6388,23.612,23.6298,18271.0
2021-05-03 12:50:00,26.45,26.48,26.43,26.43,28324.0,23.6209,23.6477,23.603,23.603,28324.0
2021-05-03 12:55:00,26.42,26.44,26.42,26.43,13800.0,23.5941,23.612,23.5941,23.603,13800.0
2021-05-03 13:00:00,26.41,26.42,26.4,26.42,9894.0,23.5852,23.5941,23.5763,23.5941,9894.0
2021-05-03 13:05:00,26.41,26.43,26.41,26.42,8374.0,23.5852,23.603,23.5852,23.5941,8374.0
2021-05-03 13:10:00,26.41,26.41,26.41,26.41,2835.0,23.5852,23.5852,23.5852,23.5852,2835.0
2021-05-03 13:15:00,26.43,26.43,26.4,26.4,5836.0,23.603,23.603,23.5763,23.5763,5836.0
2021-05-03 13:20:00,26.41,26.44,26.39,26.44,6073.0,23.5852,23.612,23.5673,23.612,6073.0
2021-05-03 13:25:00,26.46,26.46,26.43,26.44,2277.0,23.6298,23.6298,23.603,23.612,2277.0
2021-05-03 13:30:00,26.45,26.46,26.45,26.45,8796.0,23.6209,23.6298,23.6209,23.6209,8796.0
2021-05-03 13:35:00,26.43,26.44,26.43,26.44,1542.0,23.603,23.612,23.603,23.612,1542.0
2021-05-03 13:40:00,26.42,26.42,26.4,26.4,6077.0,23.5941,23.5941,23.5763,23.5763,6077.0
2021-05-03 13:45:00,26.42,26.42,26.4,26.41,4725.0,23.5941,23.5941,23.5763,23.5852,4725.0
2021-05-03 13:50:00,26.41,26.41,26.41,26.41,618.0,23.5852,23.5852,23.5852,23.5852,618.0
2021-05-03 13:55:00,26.41,26.41,26.41,26.41,3329.0,23.5852,23.5852,23.5852,23.5852,3329.0
2021-05-03 14:00:00,26.4,26.4,26.38,26.38,3668.0,23.5763,23.5763,23.5584,23.5584,3668.0
2021-05-03 14:05:00,26.37,26.39,26.36,26.39,30289.0,23.5495,23.5673,23.5405,23.5673,30289.0
2021-05-03 14:10:00,26.38,26.38,26.38,26.38,4823.0,23.5584,23.5584,23.5584,23.5584,4823.0
2021-05-03 14:15:00,26.36,26.38,26.36,26.36,8705.0,23.5405,23.5584,23.5405,23.5405,8705.0
2021-05-03 14:20:00,26.36,26.37,26.36,26.37,4524.0,23.5405,23.5495,23.5405,23.5495,4524.0
2021-05-03 14:25:00,26.35,26.35,26.34,26.34,1800.0,23.5316,23.5316,23.5227,23.5227,1800.0
2021-05-03 14:30:00,26.33,26.33,26.3,26.3,3300.0,23.5137,23.5137,23.487,23.487,3300.0
2021-05-03 14:35:00,26.33,26.33,26.33,26.33,910.0,23.5137,23.5137,23.5137,23.5137,910.0
2021-05-03 14:40:00,26.31,26.32,26.31,26.31,1093.0,23.4959,23.5048,23.4959,23.4959,1093.0
2021-05-03 14:45:00,26.3,26.31,26.3,26.31,1088.0,23.487,23.4959,23.487,23.4959,1088.0
2021-05-03 14:50:00,26.3,26.3,26.28,26.28,16701.0,23.487,23.487,23.4691,23.4691,16701.0
2021-05-03 14:55:00,26.28,26.31,26.28,26.31,4082.0,23.4691,23.4959,23.4691,23.4959,4082.0
2021-05-03 15:00:00,26.32,26.34,26.32,26.34,4693.0,23.5048,23.5227,23.5048,23.5227,4693.0
2021-05-03 15:05:00,26.34,26.36,26.31,26.33,49584.0,23.5227,23.5405,23.4959,23.5137,49584.0
2021-05-03 15:10:00,26.34,26.37,26.34,26.37,8692.0,23.5227,23.5495,23.5227,23.5495,8692.0
2021-05-03 15:15:00,26.37,26.42,26.37,26.41,56126.0,23.5495,23.5941,23.5495,23.5852,56126.0
2021-05-03 15:20:00,26.41,26.43,26.41,26.42,5278.0,23.5852,23.603,23.5852,23.5941,5278.0
2021-05-03 15:25:00,26.42,26.42,26.4,26.4,5615.0,23.5941,23.5941,23.5763,23.5763,5615.0
2021-05-03 15:30:00,26.4,26.43,26.4,26.43,1890.0,23.5763,23.603,23.5763,23.603,1890.0
2021-05-03 15:35:00,26.42,26.44,26.42,26.44,3600.0,23.5941,23.612,23.5941,23.612,3600.0
2021-05-03 15:40:00,26.45,26.46,26.44,26.46,5639.0,23.6209,23.6298,23.612,23.6298,5639.0
2021-05-03 15:45:00,26.46,26.48,26.46,26.48,675.0,23.6298,23.6477,23.6298,23.6477,675.0
2021-05-03 15:50:00,26.48,26.53,26.48,26.52,27444.0,23.6477,23.6923,23.6477,23.6834,27444.0
2021-05-03 15:55:00,26.53,26.57,26.48,26.48,35536.0,23.6923,23.7281,23.6477,23.6477,35536.0
2021-05-04 09:30:00,26.89,26.93,26.79,26.85,69688.0,24.0138,24.0496,23.9245,23.9781,69688.0
2021-05-04 09:35:00,26.86,26.92,26.86,26.92,28213.0,23.9871,24.0406,23.9871,24.0406,28213.0
2021-05-04 09:40:00,26.94,27.09,26.94,27.09,14658.0,24.0585,24.1925,24.0585,24.1925,14658.0
2021-05-04 09:45:00,27.12,27.22,27.1,27.22,26334.0,24.2192,24.3085,24.2014,24.3085,26334.0
2021-05-04 09:50:00,27.2,27.28,27.2,27.22,54842.0,24.2907,24.3621,24.2907,24.3085,54842.0
2021-05-04 09:55:00,27.25,27.31,27.21,27.31,40769.0,24.3353,24.3889,24.2996,24.3889,40769.0
2021-05-04 10:00:00,27.32,27.41,27.32,27.4,61229.0,24.3979,24.4782,24.3979,24.4693,61229.0
2021-05-04 10:05:00,27.39,27.42,27.24,27.27,43477.0,24.4604,24.4872,24.3264,24.3532,43477.0
2021-05-04 10:10:00,27.29,27.37,27.28,27.3,19016.0,24.3711,24.4425,24.3621,24.38,19016.0
2021-05-04 10:15:00,27.28,27.4,27.22,27.23,53844.0,24.3621,24.4693,24.3085,24.3175,53844.0
2021-05-04 10:20:00,27.21,27.27,27.21,27.24,20783.0,24.2996,24.3532,24.2996,24.3264,20783.0
2021-05-04 10:25:00,27.26,27.26,27.17,27.21,51872.0,24.3443,24.3443,24.2639,24.2996,51872.0
2021-05-04 10:30:00,27.23,27.36,27.22,27.35,18746.0,24.3175,24.4336,24.3085,24.4246,18746.0
2021-05-04 10:35:00,27.35,27.35,27.21,27.21,20897.0,24.4246,24.4246,24.2996,24.2996,20897.0
2021-05-04 10:40:00,27.19,27.3,27.18,27.3,35179.0,24.2818,24.38,24.2728,24.38,35179.0
2021-05-04 10:45:00,27.29,27.38,27.26,27.35,41191.0,24.3711,24.4514,24.3443,24.4246,41191.0
2021-05-04 10:50:00,27.38,27.4,27.35,27.35,45110.0,24.4514,24.4693,24.4246,24.4246,45110.0
2021-05-04 10:55:00,27.35,27.42,27.35,27.42,12002.0,24.4246,24.4872,24.4246,24.4872,12002.0
2021-05-04 11:00:00,27.42,27.48,27.34,27.4,56481.0,24.4872,24.5407,24.4157,24.4693,56481.0
2021-05-04 11:05:00,27.42,27.49,27.38,27.39,13710.0,24.4872,24.5497,24.4514,24.4604,13710.0
2021-05-04 11:10:00,27.38,27.6,27.38,27.59,39925.0,24.4514,24.6479,24.4514,24.639,39925.0
2021-05-04 11:15:00,27.6,27.65,27.57,27.59,33352.0,24.6479,24.6926,24.6211,24.639,33352.0
2021-05-04 11:20:00,27.6,27.65,27.58,27.59,25992.0,24.6479,24.6926,24.63,24.639,25992.0
2021-05-04 11:25:00,27.63,27.63,27.48,27.49,49130.0,24.6747,24.6747,24.5407,24.5497,49130.0
2021-05-04 11:30:00,27.48,27.51,27.44,27.5,19711.0,24.5407,24.5675,24.505,24.5586,19711.0
2021-05-04 11:35:00,27.45,27.46,27.43,27.46,2149.0,24.5139,24.5229,24.4961,24.5229,2149.0
2021-05-04 11:40:00,27.48,27.55,27.48,27.5,26400.0,24.5407,24.6033,24.5407,24.5586,26400.0
2021-05-04 11:45:00,27.51,27.58,27.51,27.55,30228.0,24.5675,24.63,24.5675,24.6033,30228.0
2021-05-04 11:50:00,27.6,27.66,27.6,27.66,18087.0,24.6479,24.7015,24.6479,24.7015,18087.0
2021-05-04 11:55:00,27.65,27.71,27.62,27.64,29855.0,24.6926,24.7461,24.6658,24.6836,29855.0
2021-05-04 12:00:00,27.64,27.65,27.51,27.53,24921.0,24.6836,24.6926,24.5675,24.5854,24921.0
2021-05-04 12:05:00,27.56,27.56,27.47,27.48,6174.0,24.6122,24.6122,24.5318,24.5407,6174.0
2021-05-04 12:10:00,27.47,27.47,27.37,27.41,14500.0,24.5318,24.5318,24.4425,24.4782,14500.0
2021-05-04 12:15:00,27.39,27.42,27.38,27.39,11546.0,24.4604,24.4872,24.4514,24.4604,11546.0
2021-05-04 12:20:00,27.38,27.43,27.38,27.42,13327.0,24.4514,24.4961,24.4514,24.4872,13327.0
2021-05-04 12:25:00,27.43,27.43,27.39,27.4,4615.0,24.4961,24.4961,24.4604,24.4693,4615.0
2021-05-04 12:30:00,27.38,27.48,27.38,27.47,8891.0,24.4514,24.5407,24.4514,24.5318,8891.0
2021-05-04 12:35:00,27.43,27.47,27.39,27.46,15414.0,24.4961,24.5318,24.4604,24.5229,15414.0
2021-05-04 12:40:00,27.46,27.51,27.46,27.51,3700.0,24.5229,24.5675,24.5229,24.5675,3700.0
2021-05-04 12:45:00,27.5,27.53,27.5,27.5,8976.0,24.5586,24.5854,24.5586,24.5586,8976.0
2021-05-04 12:50:00,27.48,27.49,27.44,27.48,26088.0,24.5407,24.5497,24.505,24.5407,26088.0
2021-05-04 12:55:00,27.48,27.5,27.46,27.5,27626.0,24.5407,24.5586,24.5229,24.5586,27626.0
2021-05-04 13:00:00,27.51,27.51,27.39,27.41,13291.0,24.5675,24.5675,24.4604,24.4782,13291.0
2021-05-04 13:05:00,27.47,27.47,27.38,27.39,10488.0,24.5318,24.5318,24.4514,24.4604,10488.0
2021-05-04 13:10:00,27.4,27.42,27.34,27.35,14745.0,24.4693,24.4872,24.4157,24.4246,14745.0
2021-05-04 13:15:00,27.35,27.38,27.32,27.38,46692.0,24.4246,24.4514,24.3979,24.4514,46692.0
2021-05-04 13:20:00,27.37,27.38,27.32,27.34,4500.0,24.4425,24.4514,24.3979,24.4157,4500.0
2021-05-04 13:25:00,27.34,27.34,27.29,27.33,24534.0,24.4157,24.4157,24.3711,24.4068,24534.0
2021-05-04 13:30:00,27.33,27.37,27.31,27.31,23762.0,24.4068,24.4425,24.3889,24.3889,23762.0
2021-05-04 13:35:00,27.3,27.32,27.28,27.31,11082.0,24.38,24.3979,24.3621,24.3889,11082.0
2021-05-04 13:40:00,27.31,27.37,27.31,27.36,14066.0,24.3889,24.4425,24.3889,24.4336,14066.0
2021-05-04 13:45:00,27.36,27.42,27.32,27.37,51250.0,24.4336,24.4872,24.3979,24.4425,51250.0
2021-05-04 13:50:00,27.37,27.42,27.37,27.42,14997.0,24.4425,24.4872,24.4425,24.4872,14997.0
2021-05-04 13:55:00,27.42,27.42,27.34,27.36,18150.0,24.4872,24.4872,24.4157,24.4336,18150.0
2021-05-04 14:00:00,27.37,27.42,27.36,27.36,16296.0,24.4425,24.4872,24.4336,24.4336,16296.0
2021-05-04 14:05:00,27.35,27.37,27.31,27.33,19096.0,24.4246,24.4425,24.3889,24.4068,19096.0
2021-05-04 14:10:00,27.33,27.34,27.22,27.22,16977.0,24.4068,24.4157,24.3085,24.3085,16977.0
2021-05-04 14:15:00,27.22,27.27,27.22,27.26,20907.0,24.3085,24.3532,24.3085,24.3443,20907.0
2021-05-04 14:20:00,27.27,27.33,27.25,27.31,57253.0,24.3532,24.4068,24.3353,24.3889,57253.0
2021-05-04 14:25:00,27.3,27.36,27.3,27.35,8083.0,24.38,24.4336,24.38,24.4246,8083.0
2021-05-04 14:30:00,27.32,27.33,27.27,27.29,8540.0,24.3979,24.4068,24.3532,24.3711,8540.0
2021-05-04 14:35:00,27.28,27.29,27.26,27.28,4070.0,24.3621,24.3711,24.3443,24.3621,4070.0
2021-05-04 14:40:00,27.27,27.31,27.24,27.25,5634.0,24.3532,24.3889,24.3264,24.3353,5634.0
2021-05-04 14:45:00,27.23,27.23,27.21,27.22,14105.0,24.3175,24.3175,24.2996,24.3085,14105.0
2021-05-04 14:50:00,27.2,27.23,27.2,27.23,9910.0,24.2907,24.3175,24.2907,24.3175,9910.0
2021-05-04 14:55:00,27.21,27.25,27.2,27.25,6201.0,24.2996,24.3353,24.2907,24.3353,6201.0
2021-05-04 15:00:00,27.26,27.32,27.21,27.23,43172.0,24.3443,24.3979,24.2996,24.3175,43172.0
2021-05-04 15:05:00,27.24,27.34,27.23,27.34,29688.0,24.3264,24.4157,24.3175,24.4157,29688.0
2021-05-04 15:10:00,27.31,27.33,27.26,27.33,21358.0,24.3889,24.4068,24.3443,24.4068,21358.0
2021-05-04 15:15:00,27.33,27.34,27.29,27.34,22480.0,24.4068,24.4157,24.3711,24.4157,22480.0
2021-05-04 15:20:00,27.32,27.34,27.3,27.33,9661.0,24.3979,24.4157,24.38,24.4068,9661.0
2021-05-04 15:25:00,27.32,27.37,27.28,27.3,16472.0,24.3979,24.4425,24.3621,24.38,16472.0
2021-05-04 15:30:00,27.3,27.33,27.23,27.23,13387.0,24.38,24.4068,24.3175,24.3175,13387.0
2021-05-04 15:35:00,27.21,27.21,27.16,27.19,13182.0,24.2996,24.2996,24.255,24.2818,13182.0
2021-05-04 15:40:00,27.19,27.28,27.19,27.28,8950.0,24.2818,24.3621,24.2818,24.3621,8950.0
2021-05-04 15:45:00,27.27,27.3,27.25,27.26,27593.0,24.3532,24.38,24.3353,24.3443,27593.0
2021-05-04 15:50:00,27.25,27.25,27.13,27.16,97041.0,24.3353,24.3353,24.2282,24.255,97041.0
2021-05-04 15:55:00,27.16,27.17,26.96,26.96,77705.0,24.255,24.2639,24.0764,24.0764,77705.0
2021-05-05 09:30:00,26.6,26.69,26.6,26.69,29750.0,23.7549,23.8352,23.7549,23.8352,29750.0
2021-05-05 09:35:00,26.72,26.83,26.72,26.76,35810.0,23.862,23.9603,23.862,23.8977,35810.0
2021-05-05 09:40:00,26.75,26.77,26.73,26.74,13273.0,23.8888,23.9067,23.871,23.8799,13273.0
2021-05-05 09:45:00,26.73,26.73,26.69,26.69,22700.0,23.871,23.871,23.8352,23.8352,22700.0
2021-05-05 09:50:00,26.76,26.77,26.7,26.74,5911.0,23.8977,23.9067,23.8442,23.8799,5911.0
2021-05-05 09:55:00,26.76,26.79,26.75,26.77,10944.0,23.8977,23.9245,23.8888,23.9067,10944.0
2021-05-05 10:00:00,26.8,27.03,26.8,26.99,34279.0,23.9335,24.1389,23.9335,24.1031,34279.0
2021-05-05 10:05:00,26.99,27.01,26.96,26.96,13686.0,24.1031,24.121,24.0764,24.0764,13686.0
2021-05-05 10:10:00,26.98,27.01,26.91,26.93,9657.0,24.0942,24.121,24.0317,24.0496,9657.0
2021-05-05 10:15:00,26.94,26.98,26.94,26.94,7298.0,24.0585,24.0942,24.0585,24.0585,7298.0
2021-05-05 10:20:00,26.98,27.1,26.96,27.04,16955.0,24.0942,24.2014,24.0764,24.1478,16955.0
2021-05-05 10:25:00,27.03,27.03,26.92,26.92,8891.0,24.1389,24.1389,24.0406,24.0406,8891.0
2021-05-05 10:30:00,26.93,26.94,26.88,26.9,36096.0,24.0496,24.0585,24.0049,24.0228,36096.0
2021-05-05 10:35:00,26.89,26.9,26.86,26.88,17200.0,24.0138,24.0228,23.9871,24.0049,17200.0
2021-05-05 10:40:00,26.86,26.86,26.82,26.84,24623.0,23.9871,23.9871,23.9513,23.9692,24623.0
2021-05-05 10:45:00,26.83,26.84,26.82,26.84,49500.0,23.9603,23.9692,23.9513,23.9692,49500.0
2021-05-05 10:50:00,26.82,26.83,26.81,26.81,46896.0,23.9513,23.9603,23.9424,23.9424,46896.0
2021-05-05 10:55:00,26.81,26.83,26.8,26.81,54272.0,23.9424,23.9603,23.9335,23.9424,54272.0
2021-05-05 11:00:00,26.83,26.85,26.79,26.8,11419.0,23.9603,23.9781,23.9245,23.9335,11419.0
2021-05-05 11:05:00,26.8,26.8,26.77,26.79,9547.0,23.9335,23.9335,23.9067,23.9245,9547.0
2021-05-05 11:10:00,26.78,26.78,26.75,26.77,55639.0,23.9156,23.9156,23.8888,23.9067,55639.0
2021-05-05 11:15:00,26.75,26.76,26.74,26.76,7978.0,23.8888,23.8977,23.8799,23.8977,7978.0
2021-05-05 11:20:00,26.73,26.75,26.73,26.75,4300.0,23.871,23.8888,23.871,23.8888,4300.0
2021-05-05 11:25:00,26.77,26.77,26.77,26.77,100.0,23.9067,23.9067,23.9067,23.9067,100.0
2021-05-05 11:30:00,26.71,26.71,26.68,26.69,3500.0,23.8531,23.8531,23.8263,23.8352,3500.0
2021-05-05 11:35:00,26.69,26.7,26.68,26.68,3133.0,23.8352,23.8442,23.8263,23.8263,3133.0
2021-05-05 11:40:00,26.68,26.68,26.63,26.63,6150.0,23.8263,23.8263,23.7817,23.7817,6150.0
2021-05-05 11:45:00,26.64,26.65,26.63,26.63,2700.0,23.7906,23.7995,23.7817,23.7817,2700.0
2021-05-05 11:50:00,26.63,26.63,26.59,26.61,15975.0,23.7817,23.7817,23.7459,23.7638,15975.0
2021-05-05 11:55:00,26.6,26.61,26.59,26.59,7900.0,23.7549,23.7638,23.7459,23.7459,7900.0
2021-05-05 12:00:00,26.58,26.6,26.58,26.58,5923.0,23.737,23.7549,23.737,23.737,5923.0
2021-05-05 12:05:00,26.59,26.59,26.59,26.59,4106.0,23.7459,23.7459,23.7459,23.7459,4106.0
2021-05-05 12:10:00,26.6,26.64,26.6,26.64,5100.0,23.7549,23.7906,23.7549,23.7906,5100.0
2021-05-05 12:15:00,26.63,26.63,26.62,26.62,600.0,23.7817,23.7817,23.7727,23.7727,600.0
2021-05-05 12:20:00,26.62,26.65,26.62,26.65,9113.0,23.7727,23.7995,23.7727,23.7995,9113.0
2021-05-05 12:25:00,26.65,26.66,26.64,26.66,2652.0,23.7995,23.8084,23.7906,23.8084,2652.0
2021-05-05 12:30:00,26.64,26.67,26.64,26.67,16137.0,23.7906,23.8174,23.7906,23.8174,16137.0
2021-05-05 12:35:00,26.68,26.7,26.67,26.7,22279.0,23.8263,23.8442,23.8174,23.8442,22279.0
2021-05-05 12:40:00,26.71,26.73,26.71,26.73,7796.0,23.8531,23.871,23.8531,23.871,7796.0
2021-05-05 12:45:00,26.72,26.72,26.69,26.7,12371.0,23.862,23.862,23.8352,23.8442,12371.0
2021-05-05 12:50:00,26.7,26.72,26.7,26.71,13350.0,23.8442,23.862,23.8442,23.8531,13350.0
2021-05-05 12:55:00,26.7,26.76,26.7,26.76,11411.0,23.8442,23.8977,23.8442,23.8977,11411.0
2021-05-05 13:00:00,26.77,26.82,26.74,26.81,16938.0,23.9067,23.9513,23.8799,23.9424,16938.0
2021-05-05 13:05:00,26.8,26.81,26.77,26.8,9022.0,23.9335,23.9424,23.9067,23.9335,9022.0
2021-05-05 13:10:00,26.77,26.77,26.76,26.76,1000.0,23.9067,23.9067,23.8977,23.8977,1000.0
2021-05-05 13:15:00,26.78,26.78,26.75,26.75,5842.0,23.9156,23.9156,23.8888,23.8888,5842.0
2021-05-05 13:20:00,26.75,26.76,26.75,26.75,4342.0,23.8888,23.8977,23.8888,23.8888,4342.0
2021-05-05 13:25:00,26.76,26.76,26.74,26.74,9901.0,23.8977,23.8977,23.8799,23.8799,9901.0
2021-05-05 13:30:00,26.73,26.73,26.7,26.7,9583.0,23.871,23.871,23.8442,23.8442,9583.0
2021-05-05 13:35:00,26.71,26.71,26.7,26.7,1700.0,23.8531,23.8531,23.8442,23.8442,1700.0
2021-05-05 13:40:00,26.71,26.73,26.7,26.71,30040.0,23.8531,23.871,23.8442,23.8531,30040.0
2021-05-05 13:45:00,26.71,26.71,26.7,26.7,9899.0,23.8531,23.8531,23.8442,23.8442,9899.0
2021-05-05 13:50:00,26.68,26.68,26.68,26.68,2800.0,23.8263,23.8263,23.8263,23.8263,2800.0
2021-05-05 13:55:00,26.71,26.75,26.71,26.73,8208.0,23.8531,23.8888,23.8531,23.871,8208.0
2021-05-05 14:00:00,26.71,26.76,26.71,26.76,16636.0,23.8531,23.8977,23.8531,23.8977,16636.0
2021-05-05 14:05:00,26.76,26.79,26.76,26.79,8986.0,23.8977,23.9245,23.8977,23.9245,8986.0
2021-05-05 14:10:00,26.79,26.79,26.71,26.71,6988.0,23.9245,23.9245,23.8531,23.8531,6988.0
2021-05-05 14:15:00,26.7,26.75,26.69,26.71,44630.0,23.8442,23.8888,23.8352,23.8531,44630.0
2021-05-05 14:20:00,26.72,26.72,26.72,26.72,10007.0,23.862,23.862,23.862,23.862,10007.0
2021-05-05 14:25:00,26.73,26.75,26.7,26.7,14173.0,23.871,23.8888,23.8442,23.8442,14173.0
2021-05-05 14:30:00,26.69,26.71,26.69,26.69,11648.0,23.8352,23.8531,23.8352,23.8352,11648.0
2021-05-05 14:35:00,26.71,26.71,26.7,26.71,6546.0,23.8531,23.8531,23.8442,23.8531,6546.0
2021-05-05 14:40:00,26.72,26.73,26.71,26.73,12129.0,23.862,23.871,23.8531,23.871,12129.0
2021-05-05 14:45:00,26.73,26.73,26.66,26.66,11594.0,23.871,23.871,23.8084,23.8084,11594.0
2021-05-05 14:50:00,26.66,26.71,26.66,26.7,15375.0,23.8084,23.8531,23.8084,23.8442,15375.0
2021-05-05 14:55:00,26.69,26.76,26.68,26.75,7655.0,23.8352,23.8977,23.8263,23.8888,7655.0
2021-05-05 15:00:00,26.77,26.86,26.75,26.83,19046.0,23.9067,23.9871,23.8888,23.9603,19046.0
2021-05-05 15:05:00,26.79,26.86,26.76,26.86,19617.0,23.9245,23.9871,23.8977,23.9871,19617.0
2021-05-05 15:10:00,26.87,26.88,26.84,26.87,7726.0,23.996,24.0049,23.9692,23.996,7726.0
2021-05-05 15:15:00,26.88,26.93,26.88,26.91,25407.0,24.0049,24.0496,24.0049,24.0317,25407.0
2021-05-05 15:20:00,26.91,27.02,26.91,27.02,53747.0,24.0317,24.1299,24.0317,24.1299,53747.0
2021-05-05 15:25:00,27.02,27.05,26.96,26.97,113180.0,24.1299,24.1567,24.0764,24.0853,113180.0
2021-05-05 15:30:00,26.98,27.02,26.93,26.93,33398.0,24.0942,24.1299,24.0496,24.0496,33398.0
2021-05-05 15:35:00,26.92,26.93,26.9,26.92,7585.0,24.0406,24.0496,24.0228,24.0406,7585.0
2021-05-05 15:40:00,26.93,26.94,26.89,26.9,8198.0,24.0496,24.0585,24.0138,24.0228,8198.0
2021-05-05 15:45:00,26.9,26.95,26.87,26.95,25867.0,24.0228,24.0674,23.996,24.0674,25867.0
2021-05-05 15:50:00,26.96,27.02,26.92,26.95,26142.0,24.0764,24.1299,24.0406,24.0674,26142.0
2021-05-05 15:55:00,26.94,27.0,26.94,26.94,52099.0,24.0585,24.1121,24.0585,24.0585,52099.0
2021-05-06 09:30:00,26.9,27.09,26.9,27.08,62039.0,24.0228,24.1925,24.0228,24.1835,62039.0
2021-05-06 09:35:00,27.09,27.09,26.85,26.85,11301.0,24.1925,24.1925,23.9781,23.9781,11301.0
2021-05-06 09:40:00,26.85,27.0,26.85,27.0,28326.0,23.9781,24.1121,23.9781,24.1121,28326.0
2021-05-06 09:45:00,27.01,27.02,26.96,27.02,5100.0,24.121,24.1299,24.0764,24.1299,5100.0
2021-05-06 09:50:00,27.02,27.04,26.93,26.97,24630.0,24.1299,24.1478,24.0496,24.0853,24630.0
2021-05-06 09:55:00,27.02,27.12,27.01,27.12,32806.0,24.1299,24.2192,24.121,24.2192,32806.0
2021-05-06 10:00:00,27.16,27.25,27.12,27.14,70717.0,24.255,24.3353,24.2192,24.2371,70717.0
2021-05-06 10:05:00,27.18,27.2,27.18,27.2,10800.0,24.2728,24.2907,24.2728,24.2907,10800.0
2021-05-06 10:10:00,27.25,27.25,27.14,27.2,10880.0,24.3353,24.3353,24.2371,24.2907,10880.0
2021-05-06 10:15:00,27.21,27.32,27.19,27.29,20015.0,24.2996,24.3979,24.2818,24.3711,20015.0
2021-05-06 10:20:00,27.31,27.33,27.23,27.23,9807.0,24.3889,24.4068,24.3175,24.3175,9807.0
2021-05-06 10:25:00,27.23,27.23,27.18,27.18,4484.0,24.3175,24.3175,24.2728,24.2728,4484.0
2021-05-06 10:30:00,27.23,27.23,27.14,27.14,9995.0,24.3175,24.3175,24.2371,24.2371,9995.0
2021-05-06 10:35:00,27.14,27.14,27.03,27.07,30567.0,24.2371,24.2371,24.1389,24.1746,30567.0
2021-05-06 10:40:00,27.05,27.1,27.04,27.09,18367.0,24.1567,24.2014,24.1478,24.1925,18367.0
2021-05-06 10:45:00,27.08,27.11,27.05,27.11,12366.0,24.1835,24.2103,24.1567,24.2103,12366.0
2021-05-06 10:50:00,27.09,27.1,27.03,27.06,17448.0,24.1925,24.2014,24.1389,24.1657,17448.0
2021-05-06 10:55:00,27.06,27.11,27.05,27.11,12896.0,24.1657,24.2103,24.1567,24.2103,12896.0
2021-05-06 11:00:00,27.05,27.12,27.05,27.07,23791.0,24.1567,24.2192,24.1567,24.1746,23791.0
2021-05-06 11:05:00,27.07,27.22,27.07,27.2,16749.0,24.1746,24.3085,24.1746,24.2907,16749.0
2021-05-06 11:10:00,27.21,27.23,27.17,27.21,8190.0,24.2996,24.3175,24.2639,24.2996,8190.0
2021-05-06 11:15:00,27.2,27.2,27.1,27.12,18166.0,24.2907,24.2907,24.2014,24.2192,18166.0
2021-05-06 11:20:00,27.11,27.11,26.97,26.97,24699.0,24.2103,24.2103,24.0853,24.0853,24699.0
2021-05-06 11:25:00,26.95,26.95,26.87,26.87,86169.0,24.0674,24.0674,23.996,23.996,86169.0
2021-05-06 11:30:00,26.87,26.89,26.76,26.76,68208.0,23.996,24.0138,23.8977,23.8977,68208.0
2021-05-06 11:35:00,26.76,26.77,26.74,26.74,16191.0,23.8977,23.9067,23.8799,23.8799,16191.0
2021-05-06 11:40:00,26.74,26.74,26.63,26.65,16649.0,23.8799,23.8799,23.7817,23.7995,16649.0
2021-05-06 11:45:00,26.67,26.67,26.63,26.64,13745.0,23.8174,23.8174,23.7817,23.7906,13745.0
2021-05-06 11:50:00,26.62,26.69,26.58,26.69,44826.0,23.7727,23.8352,23.737,23.8352,44826.0
2021-05-06 11:55:00,26.69,26.71,26.66,26.71,17447.0,23.8352,23.8531,23.8084,23.8531,17447.0
2021-05-06 12:00:00,26.7,26.72,26.7,26.7,15500.0,23.8442,23.862,23.8442,23.8442,15500.0
2021-05-06 12:05:00,26.69,26.74,26.69,26.74,6926.0,23.8352,23.8799,23.8352,23.8799,6926.0
2021-05-06 12:10:00,26.73,26.77,26.73,26.77,2503.0,23.871,23.9067,23.871,23.9067,2503.0
2021-05-06 12:15:00,26.74,26.75,26.7,26.7,8332.0,23.8799,23.8888,23.8442,23.8442,8332.0
2021-05-06 12:20:00,26.68,26.72,26.68,26.69,29000.0,23.8263,23.862,23.8263,23.8352,29000.0
2021-05-06 12:25:00,26.69,26.69,26.61,26.61,5181.0,23.8352,23.8352,23.7638,23.7638,5181.0
2021-05-06 12:30:00,26.59,26.62,26.59,26.62,16564.0,23.7459,23.7727,23.7459,23.7727,16564.0
2021-05-06 12:35:00,26.63,26.7,26.63,26.69,37310.0,23.7817,23.8442,23.7817,23.8352,37310.0
2021-05-06 12:40:00,26.69,26.69,26.64,26.65,27811.0,23.8352,23.8352,23.7906,23.7995,27811.0
2021-05-06 12:45:00,26.64,26.69,26.63,26.68,12866.0,23.7906,23.8352,23.7817,23.8263,12866.0
2021-05-06 12:50:00,26.66,26.66,26.63,26.65,5883.0,23.8084,23.8084,23.7817,23.7995,5883.0
2021-05-06 12:55:00,26.68,26.7,26.67,26.69,15712.0,23.8263,23.8442,23.8174,23.8352,15712.0
2021-05-06 13:00:00,26.71,26.71,26.65,26.66,4851.0,23.8531,23.8531,23.7995,23.8084,4851.0
2021-05-06 13:05:00,26.66,26.73,26.66,26.68,7613.0,23.8084,23.871,23.8084,23.8263,7613.0
2021-05-06 13:10:00,26.7,26.75,26.68,26.73,35150.0,23.8442,23.8888,23.8263,23.871,35150.0
2021-05-06 13:15:00,26.74,26.78,26.73,26.78,19321.0,23.8799,23.9156,23.871,23.9156,19321.0
2021-05-06 13:20:00,26.77,26.81,26.75,26.78,5000.0,23.9067,23.9424,23.8888,23.9156,5000.0
2021-05-06 13:25:00,26.76,26.77,26.74,26.75,16323.0,23.8977,23.9067,23.8799,23.8888,16323.0
2021-05-06 13:30:00,26.73,26.75,26.73,26.73,8080.0,23.871,23.8888,23.871,23.871,8080.0
2021-05-06 13:35:00,26.71,26.75,26.71,26.73,6399.0,23.8531,23.8888,23.8531,23.871,6399.0
2021-05-06 13:40:00,26.76,26.79,26.72,26.74,23280.0,23.8977,23.9245,23.862,23.8799,23280.0
2021-05-06 13:45:00,26.77,26.79,26.77,26.77,1940.0,23.9067,23.9245,23.9067,23.9067,1940.0
2021-05-06 13:50:00,26.77,26.83,26.77,26.83,25697.0,23.9067,23.9603,23.9067,23.9603,25697.0
2021-05-06 13:55:00,26.83,26.85,26.82,26.84,10202.0,23.9603,23.9781,23.9513,23.9692,10202.0
2021-05-06 14:00:00,26.84,26.86,26.82,26.84,8400.0,23.9692,23.9871,23.9513,23.9692,8400.0
2021-05-06 14:05:00,26.84,26.84,26.79,26.8,9656.0,23.9692,23.9692,23.9245,23.9335,9656.0
2021-05-06 14:10:00,26.8,26.94,26.74,26.8,26070.0,23.9335,24.0585,23.8799,23.9335,26070.0
2021-05-06 14:15:00,26.8,26.83,26.78,26.79,11796.0,23.9335,23.9603,23.9156,23.9245,11796.0
2021-05-06 14:20:00,26.81,26.87,26.78,26.78,77418.0,23.9424,23.996,23.9156,23.9156,77418.0
2021-05-06 14:25:00,26.77,26.92,26.77,26.91,27478.0,23.9067,24.0406,23.9067,24.0317,27478.0
2021-05-06 14:30:00,26.89,26.93,26.89,26.91,3050.0,24.0138,24.0496,24.0138,24.0317,3050.0
2021-05-06 14:35:00,26.91,26.92,26.89,26.91,1200.0,24.0317,24.0406,24.0138,24.0317,1200.0
2021-05-06 14:40:00,26.86,26.95,26.86,26.95,7817.0,23.9871,24.0674,23.9871,24.0674,7817.0
2021-05-06 14:45:00,26.92,26.92,26.85,26.88,14490.0,24.0406,24.0406,23.9781,24.0049,14490.0
2021-05-06 14:50:00,26.86,26.88,26.8,26.83,19284.0,23.9871,24.0049,23.9335,23.9603,19284.0
2021-05-06 14:55:00,26.82,26.85,26.78,26.82,30011.0,23.9513,23.9781,23.9156,23.9513,30011.0
2021-05-06 15:00:00,26.84,26.87,26.83,26.85,2750.0,23.9692,23.996,23.9603,23.9781,2750.0
2021-05-06 15:05:00,26.85,26.85,26.81,26.82,4600.0,23.9781,23.9781,23.9424,23.9513,4600.0
2021-05-06 15:10:00,26.8,26.82,26.71,26.76,27254.0,23.9335,23.9513,23.8531,23.8977,27254.0
2021-05-06 15:15:00,26.74,26.78,26.74,26.75,4958.0,23.8799,23.9156,23.8799,23.8888,4958.0
2021-05-06 15:20:00,26.76,26.79,26.76,26.77,8935.0,23.8977,23.9245,23.8977,23.9067,8935.0
2021-05-06 15:25:00,26.76,26.77,26.66,26.67,24654.0,23.8977,23.9067,23.8084,23.8174,24654.0
2021-05-06 15:30:00,26.69,26.7,26.64,26.67,23254.0,23.8352,23.8442,23.7906,23.8174,23254.0
2021-05-06 15:35:00,26.66,26.66,26.57,26.57,6297.0,23.8084,23.8084,23.7281,23.7281,6297.0
2021-05-06 15:40:00,26.56,26.56,26.51,26.55,20300.0,23.7191,23.7191,23.6745,23.7102,20300.0
2021-05-06 15:45:00,26.54,26.56,26.49,26.49,14404.0,23.7013,23.7191,23.6566,23.6566,14404.0
2021-05-06 15:50:00,26.49,26.49,26.34,26.43,121729.0,23.6566,23.6566,23.5227,23.603,121729.0
2021-05-06 15:55:00,26.38,26.39,26.28,26.3,37382.0,23.5584,23.5673,23.4691,23.487,37382.0
2021-05-07 09:30:00,26.12,26.27,26.12,26.2,87362.0,23.3262,23.4602,23.3262,23.3976,87362.0
2021-05-07 09:35:00,26.2,26.2,26.02,26.05,32824.0,23.3976,23.3976,23.2369,23.2637,32824.0
2021-05-07 09:40:00,26.04,26.04,25.98,26.02,179570.0,23.2548,23.2548,23.2012,23.2369,179570.0
2021-05-07 09:45:00,25.97,26.0,25.84,25.85,55539.0,23.1922,23.219,23.0762,23.0851,55539.0
2021-05-07 09:50:00,25.84,25.93,25.84,25.93,35464.0,23.0762,23.1565,23.0762,23.1565,35464.0
2021-05-07 09:55:00,25.92,25.95,25.89,25.94,32323.0,23.1476,23.1744,23.1208,23.1655,32323.0
2021-05-07 10:00:00,25.93,25.94,25.82,25.83,33065.0,23.1565,23.1655,23.0583,23.0672,33065.0
2021-05-07 10:05:00,25.84,25.84,25.73,25.73,30439.0,23.0762,23.0762,22.9779,22.9779,30439.0
2021-05-07 10:10:00,25.72,25.72,25.66,25.68,25793.0,22.969,22.969,22.9154,22.9333,25793.0
2021-05-07 10:15:00,25.67,25.67,25.65,25.66,5662.0,22.9243,22.9243,22.9065,22.9154,5662.0
2021-05-07 10:20:00,25.65,25.68,25.62,25.68,32801.0,22.9065,22.9333,22.8797,22.9333,32801.0
2021-05-07 10:25:00,25.67,25.72,25.67,25.72,18534.0,22.9243,22.969,22.9243,22.969,18534.0
2021-05-07 10:30:00,25.7,25.7,25.67,25.67,12316.0,22.9511,22.9511,22.9243,22.9243,12316.0
2021-05-07 10:35:00,25.66,25.71,25.66,25.71,11615.0,22.9154,22.9601,22.9154,22.9601,11615.0
2021-05-07 10:40:00,25.71,25.72,25.69,25.7,26019.0,22.9601,22.969,22.9422,22.9511,26019.0
2021-05-07 10:45:00,25.71,25.77,25.71,25.77,3900.0,22.9601,23.0136,22.9601,23.0136,3900.0
2021-05-07 10:50:00,25.74,25.76,25.72,25.73,17737.0,22.9868,23.0047,22.969,22.9779,17737.0
2021-05-07 10:55:00,25.73,25.76,25.7,25.71,8693.0,22.9779,23.0047,22.9511,22.9601,8693.0
2021-05-07 11:00:00,25.7,25.7,25.68,25.69,5800.0,22.9511,22.9511,22.9333,22.9422,5800.0
2021-05-07 11:05:00,25.69,25.71,25.69,25.71,7816.0,22.9422,22.9601,22.9422,22.9601,7816.0
2021-05-07 11:10:00,25.69,25.69,25.64,25.64,6025.0,22.9422,22.9422,22.8975,22.8975,6025.0
2021-05-07 11:15:00,25.67,25.68,25.66,25.68,4352.0,22.9243,22.9333,22.9154,22.9333,4352.0
2021-05-07 11:20:00,25.67,25.69,25.67,25.68,4850.0,22.9243,22.9422,22.9243,22.9333,4850.0
2021-05-07 11:25:00,25.7,25.72,25.67,25.67,26574.0,22.9511,22.969,22.9243,22.9243,26574.0
2021-05-07 11:30:00,25.66,25.66,25.63,25.64,14200.0,22.9154,22.9154,22.8886,22.8975,14200.0
2021-05-07 11:35:00,25.63,25.67,25.62,25.66,15020.0,22.8886,22.9243,22.8797,22.9154,15020.0
2021-05-07 11:40:00,25.66,25.66,25.59,25.59,17990.0,22.9154,22.9154,22.8529,22.8529,17990.0
2021-05-07 11:45:00,25.6,25.67,25.6,25.67,20400.0,22.8618,22.9243,22.8618,22.9243,20400.0
2021-05-07 11:50:00,25.67,25.67,25.66,25.66,1154.0,22.9243,22.9243,22.9154,22.9154,1154.0
2021-05-07 11:55:00,25.66,25.66,25.65,25.65,3763.0,22.9154,22.9154,22.9065,22.9065,3763.0
2021-05-07 12:00:00,25.65,25.67,25.65,25.66,5246.0,22.9065,22.9243,22.9065,22.9154,5246.0
2021-05-07 12:05:00,25.66,25.7,25.65,25.66,22000.0,22.9154,22.9511,22.9065,22.9154,22000.0
2021-05-07 12:10:00,25.66,25.72,25.66,25.72,28642.0,22.9154,22.969,22.9154,22.969,28642.0
2021-05-07 12:15:00,25.7,25.7,25.7,25.7,600.0,22.9511,22.9511,22.9511,22.9511,600.0
2021-05-07 12:20:00,25.7,25.7,25.69,25.7,2550.0,22.9511,22.9511,22.9422,22.9511,2550.0
2021-05-07 12:25:00,25.71,25.75,25.71,25.74,25721.0,22.9601,22.9958,22.9601,22.9868,25721.0
2021-05-07 12:30:00,25.74,25.76,25.74,25.75,17251.0,22.9868,23.0047,22.9868,22.9958,17251.0
2021-05-07 12:35:00,25.76,25.8,25.76,25.79,4967.0,23.0047,23.0404,23.0047,23.0315,4967.0
2021-05-07 12:40:00,25.79,25.8,25.77,25.77,6167.0,23.0315,23.0404,23.0136,23.0136,6167.0
2021-05-07 12:45:00,25.77,25.77,25.76,25.76,19893.0,23.0136,23.0136,23.0047,23.0047,19893.0
2021-05-07 12:50:00,25.77,25.77,25.75,25.77,12496.0,23.0136,23.0136,22.9958,23.0136,12496.0
2021-05-07 12:55:00,25.76,25.76,25.7,25.7,19601.0,23.0047,23.0047,22.9511,22.9511,19601.0
2021-05-07 13:00:00,25.72,25.73,25.72,25.72,9844.0,22.969,22.9779,22.969,22.969,9844.0
2021-05-07 13:05:00,25.74,25.8,25.74,25.76,11801.0,22.9868,23.0404,22.9868,23.0047,11801.0
2021-05-07 13:10:00,25.77,25.78,25.77,25.78,5052.0,23.0136,23.0226,23.0136,23.0226,5052.0
2021-05-07 13:15:00,25.79,25.81,25.79,25.81,16433.0,23.0315,23.0494,23.0315,23.0494,16433.0
2021-05-07 13:20:00,25.82,25.82,25.79,25.79,6900.0,23.0583,23.0583,23.0315,23.0315,6900.0
2021-05-07 13:25:00,25.79,25.83,25.79,25.83,3019.0,23.0315,23.0672,23.0315,23.0672,3019.0
2021-05-07 13:30:00,25.8,25.8,25.76,25.76,14026.0,23.0404,23.0404,23.0047,23.0047,14026.0
2021-05-07 13:35:00,25.77,25.78,25.75,25.75,7356.0,23.0136,23.0226,22.9958,22.9958,7356.0
2021-05-07 13:40:00,25.79,25.79,25.77,25.79,3648.0,23.0315,23.0315,23.0136,23.0315,3648.0
2021-05-07 13:45:00,25.77,25.78,25.74,25.74,5160.0,23.0136,23.0226,22.9868,22.9868,5160.0
2021-05-07 13:50:00,25.76,25.77,25.76,25.77,6399.0,23.0047,23.0136,23.0047,23.0136,6399.0
2021-05-07 13:55:00,25.79,25.8,25.78,25.8,12443.0,23.0315,23.0404,23.0226,23.0404,12443.0
2021-05-07 14:00:00,25.83,25.88,25.77,25.79,17083.0,23.0672,23.1119,23.0136,23.0315,17083.0
2021-05-07 14:05:00,25.78,25.79,25.76,25.76,6100.0,23.0226,23.0315,23.0047,23.0047,6100.0
2021-05-07 14:10:00,25.74,25.76,25.74,25.76,8062.0,22.9868,23.0047,22.9868,23.0047,8062.0
2021-05-07 14:15:00,25.76,25.76,25.73,25.73,6823.0,23.0047,23.0047,22.9779,22.9779,6823.0
2021-05-07 14:20:00,25.73,25.74,25.72,25.72,1132.0,22.9779,22.9868,22.969,22.969,1132.0
2021-05-07 14:25:00,25.7,25.7,25.69,25.69,8903.0,22.9511,22.9511,22.9422,22.9422,8903.0
2021-05-07 14:30:00,25.7,25.71,25.7,25.71,3587.0,22.9511,22.9601,22.9511,22.9601,3587.0
2021-05-07 14:35:00,25.72,25.77,25.72,25.73,8647.0,22.969,23.0136,22.969,22.9779,8647.0
2021-05-07 14:40:00,25.77,25.81,25.76,25.78,49377.0,23.0136,23.0494,23.0047,23.0226,49377.0
2021-05-07 14:45:00,25.77,25.78,25.75,25.77,11045.0,23.0136,23.0226,22.9958,23.0136,11045.0
2021-05-07 14:50:00,25.76,25.76,25.72,25.74,25500.0,23.0047,23.0047,22.969,22.9868,25500.0
2021-05-07 14:55:00,25.73,25.73,25.71,25.71,10900.0,22.9779,22.9779,22.9601,22.9601,10900.0
2021-05-07 15:00:00,25.72,25.74,25.67,25.7,20972.0,22.969,22.9868,22.9243,22.9511,20972.0
2021-05-07 15:05:00,25.68,25.69,25.65,25.65,15456.0,22.9333,22.9422,22.9065,22.9065,15456.0
2021-05-07 15:10:00,25.66,25.68,25.65,25.65,6802.0,22.9154,22.9333,22.9065,22.9065,6802.0
2021-05-07 15:15:00,25.64,25.64,25.62,25.63,10968.0,22.8975,22.8975,22.8797,22.8886,10968.0
2021-05-07 15:20:00,25.64,25.64,25.6,25.63,15749.0,22.8975,22.8975,22.8618,22.8886,15749.0
2021-05-07 15:25:00,25.63,25.66,25.63,25.64,26653.0,22.8886,22.9154,22.8886,22.8975,26653.0
2021-05-07 15:30:00,25.63,25.66,25.6,25.64,31996.0,22.8886,22.9154,22.8618,22.8975,31996.0
2021-05-07 15:35:00,25.64,25.67,25.61,25.65,46605.0,22.8975,22.9243,22.8708,22.9065,46605.0
2021-05-07 15:40:00,25.65,25.68,25.63,25.67,6831.0,22.9065,22.9333,22.8886,22.9243,6831.0
2021-05-07 15:45:00,25.68,25.7,25.63,25.63,45400.0,22.9333,22.9511,22.8886,22.8886,45400.0
2021-05-07 15:50:00,25.62,25.67,25.62,25.64,37123.0,22.8797,22.9243,22.8797,22.8975,37123.0
2021-05-07 15:55:00,25.64,25.73,25.64,25.71,77416.0,22.8975,22.9779,22.8975,22.9601,77416.0
2021-05-10 09:30:00,25.64,25.76,25.6,25.75,30326.0,22.8975,23.0047,22.8618,22.9958,30326.0
2021-05-10 09:35:00,25.75,25.78,25.74,25.74,11907.0,22.9958,23.0226,22.9868,22.9868,11907.0
2021-05-10 09:40:00,25.73,25.79,25.73,25.76,16200.0,22.9779,23.0315,22.9779,23.0047,16200.0
2021-05-10 09:45:00,25.76,25.78,25.68,25.73,23853.0,23.0047,23.0226,22.9333,22.9779,23853.0
2021-05-10 09:50:00,25.73,25.77,25.73,25.77,23718.0,22.9779,23.0136,22.9779,23.0136,23718.0
2021-05-10 09:55:00,25.78,25.79,25.73,25.74,15033.0,23.0226,23.0315,22.9779,22.9868,15033.0
2021-05-10 10:00:00,25.71,25.79,25.71,25.74,5400.0,22.9601,23.0315,22.9601,22.9868,5400.0
2021-05-10 10:05:00,25.77,25.77,25.71,25.72,5600.0,23.0136,23.0136,22.9601,22.969,5600.0
2021-05-10 10:10:00,25.7,25.7,25.68,25.68,10400.0,22.9511,22.9511,22.9333,22.9333,10400.0
2021-05-10 10:15:00,25.69,25.71,25.66,25.66,9530.0,22.9422,22.9601,22.9154,22.9154,9530.0
2021-05-10 10:20:00,25.7,25.74,25.68,25.74,13470.0,22.9511,22.9868,22.9333,22.9868,13470.0
2021-05-10 10:25:00,25.74,25.79,25.74,25.79,11035.0,22.9868,23.0315,22.9868,23.0315,11035.0
2021-05-10 10:30:00,25.8,25.84,25.8,25.84,17053.0,23.0404,23.0762,23.0404,23.0762,17053.0
2021-05-10 10:35:00,25.84,25.84,25.8,25.8,9836.0,23.0762,23.0762,23.0404,23.0404,9836.0
2021-05-10 10:40:00,25.8,25.86,25.8,25.85,3575.0,23.0404,23.094,23.0404,23.0851,3575.0
2021-05-10 10:45:00,25.83,25.91,25.83,25.91,7625.0,23.0672,23.1387,23.0672,23.1387,7625.0
2021-05-10 10:50:00,25.9,25.9,25.85,25.85,5300.0,23.1297,23.1297,23.0851,23.0851,5300.0
2021-05-10 10:55:00,25.85,25.86,25.82,25.83,5971.0,23.0851,23.094,23.0583,23.0672,5971.0
2021-05-10 11:00:00,25.81,25.85,25.81,25.85,42255.0,23.0494,23.0851,23.0494,23.0851,42255.0
2021-05-10 11:05:00,25.81,25.82,25.78,25.78,6003.0,23.0494,23.0583,23.0226,23.0226,6003.0
2021-05-10 11:10:00,25.78,25.8,25.78,25.79,5312.0,23.0226,23.0404,23.0226,23.0315,5312.0
2021-05-10 11:15:00,25.82,25.82,25.76,25.76,6878.0,23.0583,23.0583,23.0047,23.0047,6878.0
2021-05-10 11:20:00,25.71,25.71,25.67,25.68,10789.0,22.9601,22.9601,22.9243,22.9333,10789.0
2021-05-10 11:25:00,25.69,25.71,25.68,25.7,24581.0,22.9422,22.9601,22.9333,22.9511,24581.0
2021-05-10 11:30:00,25.7,25.71,25.7,25.7,2662.0,22.9511,22.9601,22.9511,22.9511,2662.0
2021-05-10 11:35:00,25.71,25.72,25.71,25.71,22554.0,22.9601,22.969,22.9601,22.9601,22554.0
2021-05-10 11:40:00,25.73,25.74,25.7,25.7,4598.0,22.9779,22.9868,22.9511,22.9511,4598.0
2021-05-10 11:45:00,25.7,25.71,25.7,25.71,2700.0,22.9511,22.9601,22.9511,22.9601,2700.0
2021-05-10 11:50:00,25.7,25.71,25.7,25.7,3051.0,22.9511,22.9601,22.9511,22.9511,3051.0
2021-05-10 11:55:00,25.69,25.69,25.65,25.67,7425.0,22.9422,22.9422,22.9065,22.9243,7425.0
2021-05-10 12:00:00,25.68,25.68,25.68,25.68,1693.0,22.9333,22.9333,22.9333,22.9333,1693.0
2021-05-10 12:05:00,25.67,25.68,25.67,25.68,838.0,22.9243,22.9333,22.9243,22.9333,838.0
2021-05-10 12:10:00,25.67,25.67,25.65,25.65,2700.0,22.9243,22.9243,22.9065,22.9065,2700.0
2021-05-10 12:15:00,25.66,25.66,25.65,25.65,9189.0,22.9154,22.9154,22.9065,22.9065,9189.0
2021-05-10 12:20:00,25.66,25.66,25.63,25.63,4867.0,22.9154,22.9154,22.8886,22.8886,4867.0
2021-05-10 12:25:00,25.63,25.71,25.62,25.7,15750.0,22.8886,22.9601,22.8797,22.9511,15750.0
2021-05-10 12:30:00,25.7,25.71,25.7,25.71,3200.0,22.9511,22.9601,22.9511,22.9601,3200.0
2021-05-10 12:35:00,25.72,25.72,25.71,25.72,1611.0,22.969,22.969,22.9601,22.969,1611.0
2021-05-10 12:40:00,25.72,25.72,25.72,25.72,700.0,22.969,22.969,22.969,22.969,700.0
2021-05-10 12:45:00,25.75,25.75,25.74,25.74,700.0,22.9958,22.9958,22.9868,22.9868,700.0
2021-05-10 12:50:00,25.75,25.75,25.75,25.75,29200.0,22.9958,22.9958,22.9958,22.9958,29200.0
2021-05-10 12:55:00,25.75,25.77,25.75,25.77,6748.0,22.9958,23.0136,22.9958,23.0136,6748.0
2021-05-10 13:00:00,25.77,25.79,25.77,25.77,3271.0,23.0136,23.0315,23.0136,23.0136,3271.0
2021-05-10 13:05:00,25.77,25.77,25.77,25.77,3400.0,23.0136,23.0136,23.0136,23.0136,3400.0
2021-05-10 13:10:00,25.77,25.77,25.75,25.75,500.0,23.0136,23.0136,22.9958,22.9958,500.0
2021-05-10 13:15:00,25.76,25.78,25.76,25.78,3559.0,23.0047,23.0226,23.0047,23.0226,3559.0
2021-05-10 13:20:00,25.74,25.74,25.74,25.74,181.0,22.9868,22.9868,22.9868,22.9868,181.0
2021-05-10 13:25:00,25.74,25.78,25.74,25.78,6602.0,22.9868,23.0226,22.9868,23.0226,6602.0
2021-05-10 13:30:00,25.78,25.81,25.78,25.8,2600.0,23.0226,23.0494,23.0226,23.0404,2600.0
2021-05-10 13:35:00,25.81,25.82,25.8,25.8,8200.0,23.0494,23.0583,23.0404,23.0404,8200.0
2021-05-10 13:40:00,25.82,25.84,25.82,25.83,4500.0,23.0583,23.0762,23.0583,23.0672,4500.0
2021-05-10 13:45:00,25.82,25.82,25.8,25.81,3192.0,23.0583,23.0583,23.0404,23.0494,3192.0
2021-05-10 13:50:00,25.8,25.81,25.8,25.81,2500.0,23.0404,23.0494,23.0404,23.0494,2500.0
2021-05-10 13:55:00,25.81,25.81,25.81,25.81,200.0,23.0494,23.0494,23.0494,23.0494,200.0
2021-05-10 14:00:00,25.83,25.9,25.83,25.87,13006.0,23.0672,23.1297,23.0672,23.1029,13006.0
2021-05-10 14:05:00,25.88,25.9,25.87,25.88,5500.0,23.1119,23.1297,23.1029,23.1119,5500.0
2021-05-10 14:10:00,25.88,25.92,25.88,25.92,13253.0,23.1119,23.1476,23.1119,23.1476,13253.0
2021-05-10 14:15:00,25.94,26.09,25.94,26.08,41846.0,23.1655,23.2994,23.1655,23.2905,41846.0
2021-05-10 14:20:00,26.07,26.16,26.07,26.09,12722.0,23.2816,23.3619,23.2816,23.2994,12722.0
2021-05-10 14:25:00,26.09,26.19,26.07,26.14,4517.0,23.2994,23.3887,23.2816,23.3441,4517.0
2021-05-10 14:30:00,26.19,26.21,26.14,26.15,19771.0,23.3887,23.4066,23.3441,23.353,19771.0
2021-05-10 14:35:00,26.13,26.2,26.13,26.15,10687.0,23.3351,23.3976,23.3351,23.353,10687.0
2021-05-10 14:40:00,26.18,26.23,26.18,26.23,22204.0,23.3798,23.4244,23.3798,23.4244,22204.0
2021-05-10 14:45:00,26.23,26.25,26.21,26.24,17240.0,23.4244,23.4423,23.4066,23.4334,17240.0
2021-05-10 14:50:00,26.25,26.32,26.25,26.28,18663.0,23.4423,23.5048,23.4423,23.4691,18663.0
2021-05-10 14:55:00,26.27,26.3,26.23,26.23,4118.0,23.4602,23.487,23.4244,23.4244,4118.0
2021-05-10 15:00:00,26.24,26.24,26.19,26.23,4500.0,23.4334,23.4334,23.3887,23.4244,4500.0
2021-05-10 15:05:00,26.23,26.29,26.22,26.22,15800.0,23.4244,23.478,23.4155,23.4155,15800.0
2021-05-10 15:10:00,26.22,26.23,26.16,26.18,10420.0,23.4155,23.4244,23.3619,23.3798,10420.0
2021-05-10 15:15:00,26.2,26.27,26.19,26.24,12350.0,23.3976,23.4602,23.3887,23.4334,12350.0
2021-05-10 15:20:00,26.25,26.29,26.23,26.25,16702.0,23.4423,23.478,23.4244,23.4423,16702.0
2021-05-10 15:25:00,26.28,26.28,26.19,26.2,5005.0,23.4691,23.4691,23.3887,23.3976,5005.0
2021-05-10 15:30:00,26.21,26.22,26.18,26.18,8540.0,23.4066,23.4155,23.3798,23.3798,8540.0
2021-05-10 15:35:00,26.19,26.24,26.19,26.22,10450.0,23.3887,23.4334,23.3887,23.4155,10450.0
2021-05-10 15:40:00,26.19,26.21,26.19,26.19,5441.0,23.3887,23.4066,23.3887,23.3887,5441.0
2021-05-10 15:45:00,26.19,26.32,26.14,26.29,20244.0,23.3887,23.5048,23.3441,23.478,20244.0
2021-05-10 15:50:00,26.29,26.41,26.29,26.41,124291.0,23.478,23.5852,23.478,23.5852,124291.0
2021-05-10 15:55:00,26.39,26.5,26.35,26.47,71838.0,23.5673,23.6656,23.5316,23.6388,71838.0
2021-05-11 09:30:00,27.41,27.54,27.34,27.54,65034.0,24.4782,24.5943,24.4157,24.5943,65034.0
2021-05-11 09:35:00,27.55,27.55,27.41,27.48,52403.0,24.6033,24.6033,24.4782,24.5407,52403.0
2021-05-11 09:40:00,27.47,27.5,27.24,27.25,28054.0,24.5318,24.5586,24.3264,24.3353,28054.0
2021-05-11 09:45:00,27.27,27.38,27.26,27.38,9626.0,24.3532,24.4514,24.3443,24.4514,9626.0
2021-05-11 09:50:00,27.38,27.38,27.23,27.24,35348.0,24.4514,24.4514,24.3175,24.3264,35348.0
2021-05-11 09:55:00,27.24,27.26,27.05,27.05,52221.0,24.3264,24.3443,24.1567,24.1567,52221.0
2021-05-11 10:00:00,27.05,27.1,26.99,27.02,18740.0,24.1567,24.2014,24.1031,24.1299,18740.0
2021-05-11 10:05:00,27.06,27.2,27.06,27.2,15072.0,24.1657,24.2907,24.1657,24.2907,15072.0
2021-05-11 10:10:00,27.19,27.3,27.19,27.27,14064.0,24.2818,24.38,24.2818,24.3532,14064.0
2021-05-11 10:15:00,27.29,27.42,27.26,27.31,50402.0,24.3711,24.4872,24.3443,24.3889,50402.0
2021-05-11 10:20:00,27.3,27.45,27.23,27.45,22666.0,24.38,24.5139,24.3175,24.5139,22666.0
2021-05-11 10:25:00,27.47,27.64,27.46,27.61,75626.0,24.5318,24.6836,24.5229,24.6568,75626.0
2021-05-11 10:30:00,27.67,27.74,27.62,27.71,54066.0,24.7104,24.7729,24.6658,24.7461,54066.0
2021-05-11 10:35:00,27.75,27.88,27.72,27.84,57935.0,24.7819,24.898,24.7551,24.8622,57935.0
2021-05-11 10:40:00,27.83,27.88,27.72,27.77,22877.0,24.8533,24.898,24.7551,24.7997,22877.0
2021-05-11 10:45:00,27.81,27.97,27.69,27.73,26141.0,24.8354,24.9783,24.7283,24.764,26141.0
2021-05-11 10:50:00,27.7,27.72,27.59,27.65,22432.0,24.7372,24.7551,24.639,24.6926,22432.0
2021-05-11 10:55:00,27.63,27.63,27.54,27.63,26447.0,24.6747,24.6747,24.5943,24.6747,26447.0
2021-05-11 11:00:00,27.66,27.79,27.61,27.79,27273.0,24.7015,24.8176,24.6568,24.8176,27273.0
2021-05-11 11:05:00,27.8,27.83,27.69,27.77,20800.0,24.8265,24.8533,24.7283,24.7997,20800.0
2021-05-11 11:10:00,27.81,27.81,27.66,27.66,5347.0,24.8354,24.8354,24.7015,24.7015,5347.0
2021-05-11 11:15:00,27.65,27.7,27.42,27.42,70580.0,24.6926,24.7372,24.4872,24.4872,70580.0
2021-05-11 11:20:00,27.43,27.43,27.37,27.38,14192.0,24.4961,24.4961,24.4425,24.4514,14192.0
2021-05-11 11:25:00,27.37,27.39,27.26,27.26,22507.0,24.4425,24.4604,24.3443,24.3443,22507.0
2021-05-11 11:30:00,27.25,27.3,27.25,27.26,6829.0,24.3353,24.38,24.3353,24.3443,6829.0
2021-05-11 11:35:00,27.21,27.23,27.18,27.22,19517.0,24.2996,24.3175,24.2728,24.3085,19517.0
2021-05-11 11:40:00,27.23,27.39,27.22,27.39,25143.0,24.3175,24.4604,24.3085,24.4604,25143.0
2021-05-11 11:45:00,27.38,27.39,27.25,27.28,12081.0,24.4514,24.4604,24.3353,24.3621,12081.0
2021-05-11 11:50:00,27.3,27.3,27.17,27.17,8550.0,24.38,24.38,24.2639,24.2639,8550.0
2021-05-11 11:55:00,27.16,27.22,27.16,27.22,3979.0,24.255,24.3085,24.255,24.3085,3979.0
2021-05-11 12:00:00,27.25,27.27,27.16,27.18,6750.0,24.3353,24.3532,24.255,24.2728,6750.0
2021-05-11 12:05:00,27.22,27.24,27.16,27.21,9277.0,24.3085,24.3264,24.255,24.2996,9277.0
2021-05-11 12:10:00,27.23,27.24,27.19,27.21,8721.0,24.3175,24.3264,24.2818,24.2996,8721.0
2021-05-11 12:15:00,27.16,27.25,27.14,27.19,9308.0,24.255,24.3353,24.2371,24.2818,9308.0
2021-05-11 12:20:00,27.2,27.28,27.2,27.26,4551.0,24.2907,24.3621,24.2907,24.3443,4551.0
2021-05-11 12:25:00,27.24,27.35,27.24,27.33,14734.0,24.3264,24.4246,24.3264,24.4068,14734.0
2021-05-11 12:30:00,27.34,27.42,27.34,27.42,9355.0,24.4157,24.4872,24.4157,24.4872,9355.0
2021-05-11 12:35:00,27.39,27.39,27.3,27.3,3800.0,24.4604,24.4604,24.38,24.38,3800.0
2021-05-11 12:40:00,27.34,27.45,27.34,27.45,6019.0,24.4157,24.5139,24.4157,24.5139,6019.0
2021-05-11 12:45:00,27.43,27.48,27.43,27.48,2609.0,24.4961,24.5407,24.4961,24.5407,2609.0
2021-05-11 12:50:00,27.5,27.59,27.5,27.59,19959.0,24.5586,24.639,24.5586,24.639,19959.0
2021-05-11 12:55:00,27.57,27.57,27.5,27.5,3628.0,24.6211,24.6211,24.5586,24.5586,3628.0
2021-05-11 13:00:00,27.51,27.51,27.38,27.38,5227.0,24.5675,24.5675,24.4514,24.4514,5227.0
2021-05-11 13:05:00,27.38,27.46,27.38,27.4,10267.0,24.4514,24.5229,24.4514,24.4693,10267.0
2021-05-11 13:10:00,27.39,27.43,27.35,27.43,19896.0,24.4604,24.4961,24.4246,24.4961,19896.0
2021-05-11 13:15:00,27.45,27.46,27.31,27.36,12429.0,24.5139,24.5229,24.3889,24.4336,12429.0
2021-05-11 13:20:00,27.33,27.34,27.29,27.3,14870.0,24.4068,24.4157,24.3711,24.38,14870.0
2021-05-11 13:25:00,27.28,27.28,27.19,27.2,8937.0,24.3621,24.3621,24.2818,24.2907,8937.0
2021-05-11 13:30:00,27.2,27.2,27.17,27.18,6150.0,24.2907,24.2907,24.2639,24.2728,6150.0
2021-05-11 13:35:00,27.18,27.2,27.14,27.14,6320.0,24.2728,24.2907,24.2371,24.2371,6320.0
2021-05-11 13:40:00,27.14,27.15,27.1,27.12,23051.0,24.2371,24.246,24.2014,24.2192,23051.0
2021-05-11 13:45:00,27.1,27.14,27.09,27.13,14980.0,24.2014,24.2371,24.1925,24.2282,14980.0
2021-05-11 13:50:00,27.14,27.29,27.14,27.28,16658.0,24.2371,24.3711,24.2371,24.3621,16658.0
2021-05-11 13:55:00,27.29,27.29,27.16,27.16,8563.0,24.3711,24.3711,24.255,24.255,8563.0
2021-05-11 14:00:00,27.15,27.2,27.12,27.14,9500.0,24.246,24.2907,24.2192,24.2371,9500.0
2021-05-11 14:05:00,27.14,27.25,27.14,27.25,7350.0,24.2371,24.3353,24.2371,24.3353,7350.0
2021-05-11 14:10:00,27.25,27.33,27.25,27.32,11183.0,24.3353,24.4068,24.3353,24.3979,11183.0
2021-05-11 14:15:00,27.34,27.37,27.3,27.3,7274.0,24.4157,24.4425,24.38,24.38,7274.0
2021-05-11 14:20:00,27.29,27.31,27.22,27.22,8396.0,24.3711,24.3889,24.3085,24.3085,8396.0
2021-05-11 14:25:00,27.21,27.25,27.1,27.1,13132.0,24.2996,24.3353,24.2014,24.2014,13132.0
2021-05-11 14:30:00,27.14,27.31,27.14,27.22,16589.0,24.2371,24.3889,24.2371,24.3085,16589.0
2021-05-11 14:35:00,27.23,27.35,27.23,27.31,12320.0,24.3175,24.4246,24.3175,24.3889,12320.0
2021-05-11 14:40:00,27.33,27.37,27.29,27.29,9219.0,24.4068,24.4425,24.3711,24.3711,9219.0
2021-05-11 14:45:00,27.3,27.3,27.22,27.22,7505.0,24.38,24.38,24.3085,24.3085,7505.0
2021-05-11 14:50:00,27.23,27.23,27.16,27.21,9896.0,24.3175,24.3175,24.255,24.2996,9896.0
2021-05-11 14:55:00,27.18,27.25,27.18,27.21,5660.0,24.2728,24.3353,24.2728,24.2996,5660.0
2021-05-11 15:00:00,27.18,27.24,27.16,27.22,10187.0,24.2728,24.3264,24.255,24.3085,10187.0
2021-05-11 15:05:00,27.2,27.28,27.2,27.26,6345.0,24.2907,24.3621,24.2907,24.3443,6345.0
2021-05-11 15:10:00,27.25,27.32,27.25,27.32,15246.0,24.3353,24.3979,24.3353,24.3979,15246.0
2021-05-11 15:15:00,27.31,27.32,27.14,27.15,21678.0,24.3889,24.3979,24.2371,24.246,21678.0
2021-05-11 15:20:00,27.12,27.17,27.11,27.13,20888.0,24.2192,24.2639,24.2103,24.2282,20888.0
2021-05-11 15:25:00,27.1,27.14,27.04,27.14,12700.0,24.2014,24.2371,24.1478,24.2371,12700.0
2021-05-11 15:30:00,27.15,27.35,27.12,27.35,38081.0,24.246,24.4246,24.2192,24.4246,38081.0
2021-05-11 15:35:00,27.35,27.46,27.34,27.42,35617.0,24.4246,24.5229,24.4157,24.4872,35617.0
2021-05-11 15:40:00,27.42,27.43,27.31,27.35,13423.0,24.4872,24.4961,24.3889,24.4246,13423.0
2021-05-11 15:45:00,27.36,27.36,27.2,27.2,26261.0,24.4336,24.4336,24.2907,24.2907,26261.0
2021-05-11 15:50:00,27.2,27.25,27.14,27.22,65199.0,24.2907,24.3353,24.2371,24.3085,65199.0
2021-05-11 15:55:00,27.24,27.29,27.15,27.17,52162.0,24.3264,24.3711,24.246,24.2639,52162.0
2021-05-12 09:30:00,27.77,27.82,27.61,27.63,65539.0,24.7997,24.8444,24.6568,24.6747,65539.0
2021-05-12 09:35:00,27.61,27.7,27.53,27.64,20165.0,24.6568,24.7372,24.5854,24.6836,20165.0
2021-05-12 09:40:00,27.61,27.76,27.61,27.7,15005.0,24.6568,24.7908,24.6568,24.7372,15005.0
2021-05-12 09:45:00,27.68,27.7,27.52,27.7,13324.0,24.7193,24.7372,24.5765,24.7372,13324.0
2021-05-12 09:50:00,27.66,27.77,27.64,27.77,28783.0,24.7015,24.7997,24.6836,24.7997,28783.0
2021-05-12 09:55:00,27.79,27.82,27.71,27.8,13414.0,24.8176,24.8444,24.7461,24.8265,13414.0
2021-05-12 10:00:00,27.8,27.95,27.8,27.86,60261.0,24.8265,24.9605,24.8265,24.8801,60261.0
2021-05-12 10:05:00,27.85,27.85,27.73,27.77,15212.0,24.8712,24.8712,24.764,24.7997,15212.0
2021-05-12 10:10:00,27.78,27.91,27.76,27.86,12452.0,24.8086,24.9247,24.7908,24.8801,12452.0
2021-05-12 10:15:00,27.86,27.92,27.82,27.82,16776.0,24.8801,24.9337,24.8444,24.8444,16776.0
2021-05-12 10:20:00,27.78,27.79,27.72,27.77,17395.0,24.8086,24.8176,24.7551,24.7997,17395.0
2021-05-12 10:25:00,27.77,27.92,27.77,27.92,17657.0,24.7997,24.9337,24.7997,24.9337,17657.0
2021-05-12 10:30:00,27.94,28.05,27.91,28.03,42488.0,24.9515,25.0498,24.9247,25.0319,42488.0
2021-05-12 10:35:00,28.02,28.02,27.9,27.96,13592.0,25.023,25.023,24.9158,24.9694,13592.0
2021-05-12 10:40:00,27.99,28.14,27.98,28.06,96914.0,24.9962,25.1301,24.9873,25.0587,96914.0
2021-05-12 10:45:00,28.08,28.17,28.02,28.16,24799.0,25.0766,25.1569,25.023,25.148,24799.0
2021-05-12 10:50:00,28.16,28.23,28.13,28.22,24627.0,25.148,25.2105,25.1212,25.2016,24627.0
2021-05-12 10:55:00,28.21,28.26,28.13,28.13,59095.0,25.1927,25.2373,25.1212,25.1212,59095.0
2021-05-12 11:00:00,28.14,28.17,28.04,28.06,24846.0,25.1301,25.1569,25.0408,25.0587,24846.0
2021-05-12 11:05:00,28.05,28.16,28.03,28.03,37502.0,25.0498,25.148,25.0319,25.0319,37502.0
2021-05-12 11:10:00,28.07,28.09,27.99,28.0,18916.0,25.0676,25.0855,24.9962,25.0051,18916.0
2021-05-12 11:15:00,28.0,28.03,27.98,28.0,14106.0,25.0051,25.0319,24.9873,25.0051,14106.0
2021-05-12 11:20:00,27.99,28.1,27.99,28.1,18160.0,24.9962,25.0944,24.9962,25.0944,18160.0
2021-05-12 11:25:00,28.1,28.17,28.1,28.1,12820.0,25.0944,25.1569,25.0944,25.0944,12820.0
2021-05-12 11:30:00,28.11,28.2,28.1,28.2,11728.0,25.1034,25.1837,25.0944,25.1837,11728.0
2021-05-12 11:35:00,28.22,28.28,28.19,28.19,18195.0,25.2016,25.2552,25.1748,25.1748,18195.0
2021-05-12 11:40:00,28.22,28.25,28.06,28.06,20400.0,25.2016,25.2284,25.0587,25.0587,20400.0
2021-05-12 11:45:00,28.07,28.18,28.07,28.18,12364.0,25.0676,25.1659,25.0676,25.1659,12364.0
2021-05-12 11:50:00,28.23,28.36,28.23,28.36,22208.0,25.2105,25.3266,25.2105,25.3266,22208.0
2021-05-12 11:55:00,28.37,28.49,28.37,28.45,40361.0,25.3355,25.4427,25.3355,25.407,40361.0
2021-05-12 12:00:00,28.46,28.48,28.4,28.45,20352.0,25.4159,25.4338,25.3623,25.407,20352.0
2021-05-12 12:05:00,28.44,28.46,28.38,28.46,39168.0,25.3981,25.4159,25.3445,25.4159,39168.0
2021-05-12 12:10:00,28.47,28.6,28.47,28.6,44140.0,25.4248,25.5409,25.4248,25.5409,44140.0
2021-05-12 12:15:00,28.6,28.65,28.53,28.53,11957.0,25.5409,25.5856,25.4784,25.4784,11957.0
2021-05-12 12:20:00,28.54,28.55,28.4,28.43,17843.0,25.4874,25.4963,25.3623,25.3891,17843.0
2021-05-12 12:25:00,28.44,28.46,28.39,28.45,18561.0,25.3981,25.4159,25.3534,25.407,18561.0
2021-05-12 12:30:00,28.5,28.5,28.4,28.44,16666.0,25.4516,25.4516,25.3623,25.3981,16666.0
2021-05-12 12:35:00,28.43,28.54,28.4,28.53,11326.0,25.3891,25.4874,25.3623,25.4784,11326.0
2021-05-12 12:40:00,28.52,28.6,28.5,28.53,24658.0,25.4695,25.5409,25.4516,25.4784,24658.0
2021-05-12 12:45:00,28.54,28.59,28.49,28.53,10222.0,25.4874,25.532,25.4427,25.4784,10222.0
2021-05-12 12:50:00,28.52,28.52,28.44,28.47,5620.0,25.4695,25.4695,25.3981,25.4248,5620.0
2021-05-12 12:55:00,28.48,28.52,28.44,28.45,8470.0,25.4338,25.4695,25.3981,25.407,8470.0
2021-05-12 13:00:00,28.46,28.5,28.31,28.31,72258.0,25.4159,25.4516,25.282,25.282,72258.0
2021-05-12 13:05:00,28.31,28.39,28.29,28.36,15876.0,25.282,25.3534,25.2641,25.3266,15876.0
2021-05-12 13:10:00,28.37,28.37,28.3,28.35,9700.0,25.3355,25.3355,25.273,25.3177,9700.0
2021-05-12 13:15:00,28.37,28.41,28.34,28.41,5516.0,25.3355,25.3713,25.3088,25.3713,5516.0
2021-05-12 13:20:00,28.44,28.48,28.44,28.48,5050.0,25.3981,25.4338,25.3981,25.4338,5050.0
2021-05-12 13:25:00,28.49,28.54,28.46,28.51,10561.0,25.4427,25.4874,25.4159,25.4606,10561.0
2021-05-12 13:30:00,28.54,28.6,28.49,28.59,7330.0,25.4874,25.5409,25.4427,25.532,7330.0
2021-05-12 13:35:00,28.58,28.58,28.45,28.46,17692.0,25.5231,25.5231,25.407,25.4159,17692.0
2021-05-12 13:40:00,28.5,28.55,28.49,28.53,5363.0,25.4516,25.4963,25.4427,25.4784,5363.0
2021-05-12 13:45:00,28.55,28.62,28.55,28.6,29205.0,25.4963,25.5588,25.4963,25.5409,29205.0
2021-05-12 13:50:00,28.62,28.62,28.52,28.53,19244.0,25.5588,25.5588,25.4695,25.4784,19244.0
2021-05-12 13:55:00,28.51,28.56,28.5,28.55,10173.0,25.4606,25.5052,25.4516,25.4963,10173.0
2021-05-12 14:00:00,28.55,28.57,28.48,28.57,15494.0,25.4963,25.5142,25.4338,25.5142,15494.0
2021-05-12 14:05:00,28.58,28.62,28.55,28.62,7130.0,25.5231,25.5588,25.4963,25.5588,7130.0
2021-05-12 14:10:00,28.62,28.69,28.62,28.63,18125.0,25.5588,25.6213,25.5588,25.5677,18125.0
2021-05-12 14:15:00,28.67,28.71,28.66,28.68,12187.0,25.6035,25.6392,25.5945,25.6124,12187.0
2021-05-12 14:20:00,28.64,28.69,28.62,28.66,8643.0,25.5767,25.6213,25.5588,25.5945,8643.0
2021-05-12 14:25:00,28.69,28.69,28.62,28.66,14316.0,25.6213,25.6213,25.5588,25.5945,14316.0
2021-05-12 14:30:00,28.72,28.73,28.55,28.56,16164.0,25.6481,25.657,25.4963,25.5052,16164.0
2021-05-12 14:35:00,28.59,28.66,28.51,28.55,23670.0,25.532,25.5945,25.4606,25.4963,23670.0
2021-05-12 14:40:00,28.59,28.61,28.51,28.54,23566.0,25.532,25.5499,25.4606,25.4874,23566.0
2021-05-12 14:45:00,28.54,28.58,28.45,28.48,20146.0,25.4874,25.5231,25.407,25.4338,20146.0
2021-05-12 14:50:00,28.45,28.45,28.36,28.44,23394.0,25.407,25.407,25.3266,25.3981,23394.0
2021-05-12 14:55:00,28.48,28.51,28.43,28.5,15396.0,25.4338,25.4606,25.3891,25.4516,15396.0
2021-05-12 15:00:00,28.52,28.63,28.49,28.63,25400.0,25.4695,25.5677,25.4427,25.5677,25400.0
2021-05-12 15:05:00,28.62,28.68,28.59,28.59,17700.0,25.5588,25.6124,25.532,25.532,17700.0
2021-05-12 15:10:00,28.59,28.73,28.59,28.72,33839.0,25.532,25.657,25.532,25.6481,33839.0
2021-05-12 15:15:00,28.72,28.78,28.69,28.78,27981.0,25.6481,25.7017,25.6213,25.7017,27981.0
2021-05-12 15:20:00,28.77,28.91,28.75,28.89,48954.0,25.6928,25.8178,25.6749,25.7999,48954.0
2021-05-12 15:25:00,28.89,28.91,28.81,28.86,38942.0,25.7999,25.8178,25.7285,25.7731,38942.0
2021-05-12 15:30:00,28.87,28.93,28.79,28.81,31550.0,25.7821,25.8356,25.7106,25.7285,31550.0
2021-05-12 15:35:00,28.87,28.94,28.84,28.9,46673.0,25.7821,25.8446,25.7553,25.8089,46673.0
2021-05-12 15:40:00,28.89,28.91,28.76,28.79,37133.0,25.7999,25.8178,25.6838,25.7106,37133.0
2021-05-12 15:45:00,28.8,28.85,28.69,28.82,31409.0,25.7196,25.7642,25.6213,25.7374,31409.0
2021-05-12 15:50:00,28.83,29.03,28.83,29.02,121988.0,25.7463,25.9249,25.7463,25.916,121988.0
2021-05-12 15:55:00,29.01,29.02,28.82,28.89,40420.0,25.9071,25.916,25.7374,25.7999,40420.0
2021-05-13 09:30:00,28.54,28.55,28.28,28.28,115099.0,25.4874,25.4963,25.2552,25.2552,115099.0
2021-05-13 09:35:00,28.29,28.29,28.12,28.29,66846.0,25.2641,25.2641,25.1123,25.2641,66846.0
2021-05-13 09:40:00,28.26,28.26,28.21,28.24,16798.0,25.2373,25.2373,25.1927,25.2194,16798.0
2021-05-13 09:45:00,28.19,28.25,28.13,28.25,20376.0,25.1748,25.2284,25.1212,25.2284,20376.0
2021-05-13 09:50:00,28.22,28.22,27.98,27.98,18063.0,25.2016,25.2016,24.9873,24.9873,18063.0
2021-05-13 09:55:00,27.95,27.97,27.93,27.93,9383.0,24.9605,24.9783,24.9426,24.9426,9383.0
2021-05-13 10:00:00,27.91,27.91,27.74,27.77,18183.0,24.9247,24.9247,24.7729,24.7997,18183.0
2021-05-13 10:05:00,27.76,27.89,27.75,27.89,20092.0,24.7908,24.9069,24.7819,24.9069,20092.0
2021-05-13 10:10:00,27.89,27.9,27.7,27.79,5019.0,24.9069,24.9158,24.7372,24.8176,5019.0
2021-05-13 10:15:00,27.74,27.78,27.73,27.77,6951.0,24.7729,24.8086,24.764,24.7997,6951.0
2021-05-13 10:20:00,27.78,27.82,27.63,27.63,11568.0,24.8086,24.8444,24.6747,24.6747,11568.0
2021-05-13 10:25:00,27.64,27.77,27.63,27.68,12960.0,24.6836,24.7997,24.6747,24.7193,12960.0
2021-05-13 10:30:00,27.65,27.68,27.6,27.6,14624.0,24.6926,24.7193,24.6479,24.6479,14624.0
2021-05-13 10:35:00,27.68,27.72,27.66,27.68,14281.0,24.7193,24.7551,24.7015,24.7193,14281.0
2021-05-13 10:40:00,27.66,27.78,27.65,27.78,15850.0,24.7015,24.8086,24.6926,24.8086,15850.0
2021-05-13 10:45:00,27.77,27.78,27.64,27.67,10684.0,24.7997,24.8086,24.6836,24.7104,10684.0
2021-05-13 10:50:00,27.64,27.71,27.59,27.59,7771.0,24.6836,24.7461,24.639,24.639,7771.0
2021-05-13 10:55:00,27.58,27.58,27.5,27.54,22573.0,24.63,24.63,24.5586,24.5943,22573.0
2021-05-13 11:00:00,27.54,27.67,27.54,27.67,7240.0,24.5943,24.7104,24.5943,24.7104,7240.0
2021-05-13 11:05:00,27.68,27.8,27.66,27.79,13154.0,24.7193,24.8265,24.7015,24.8176,13154.0
2021-05-13 11:10:00,27.8,27.86,27.77,27.85,11021.0,24.8265,24.8801,24.7997,24.8712,11021.0
2021-05-13 11:15:00,27.86,27.88,27.78,27.78,13071.0,24.8801,24.898,24.8086,24.8086,13071.0
2021-05-13 11:20:00,27.79,27.86,27.78,27.82,13966.0,24.8176,24.8801,24.8086,24.8444,13966.0
2021-05-13 11:25:00,27.88,28.0,27.87,27.97,31669.0,24.898,25.0051,24.889,24.9783,31669.0
2021-05-13 11:30:00,27.96,27.99,27.89,27.9,26144.0,24.9694,24.9962,24.9069,24.9158,26144.0
2021-05-13 11:35:00,27.91,27.95,27.8,27.8,17623.0,24.9247,24.9605,24.8265,24.8265,17623.0
2021-05-13 11:40:00,27.82,28.07,27.82,28.06,42421.0,24.8444,25.0676,24.8444,25.0587,42421.0
2021-05-13 11:45:00,28.07,28.09,27.95,27.95,30781.0,25.0676,25.0855,24.9605,24.9605,30781.0
2021-05-13 11:50:00,27.95,27.97,27.89,27.94,5403.0,24.9605,24.9783,24.9069,24.9515,5403.0
2021-05-13 11:55:00,27.89,28.05,27.89,28.03,21746.0,24.9069,25.0498,24.9069,25.0319,21746.0
2021-05-13 12:00:00,27.97,28.04,27.85,27.96,12653.0,24.9783,25.0408,24.8712,24.9694,12653.0
2021-05-13 12:05:00,27.93,27.93,27.85,27.85,5596.0,24.9426,24.9426,24.8712,24.8712,5596.0
2021-05-13 12:10:00,27.85,27.85,27.77,27.8,16644.0,24.8712,24.8712,24.7997,24.8265,16644.0
2021-05-13 12:15:00,27.77,27.83,27.76,27.83,9542.0,24.7997,24.8533,24.7908,24.8533,9542.0
2021-05-13 12:20:00,27.85,27.91,27.82,27.89,19272.0,24.8712,24.9247,24.8444,24.9069,19272.0
2021-05-13 12:25:00,27.88,27.88,27.77,27.78,16050.0,24.898,24.898,24.7997,24.8086,16050.0
2021-05-13 12:30:00,27.76,27.76,27.7,27.7,9473.0,24.7908,24.7908,24.7372,24.7372,9473.0
2021-05-13 12:35:00,27.69,27.79,27.69,27.79,6800.0,24.7283,24.8176,24.7283,24.8176,6800.0
2021-05-13 12:40:00,27.8,27.85,27.78,27.82,11330.0,24.8265,24.8712,24.8086,24.8444,11330.0
2021-05-13 12:45:00,27.82,27.82,27.76,27.77,12135.0,24.8444,24.8444,24.7908,24.7997,12135.0
2021-05-13 12:50:00,27.8,27.88,27.8,27.83,5750.0,24.8265,24.898,24.8265,24.8533,5750.0
2021-05-13 12:55:00,27.82,28.02,27.82,27.96,52044.0,24.8444,25.023,24.8444,24.9694,52044.0
2021-05-13 13:00:00,27.96,28.1,27.96,27.97,27071.0,24.9694,25.0944,24.9694,24.9783,27071.0
2021-05-13 13:05:00,27.96,28.05,27.91,27.92,5991.0,24.9694,25.0498,24.9247,24.9337,5991.0
2021-05-13 13:10:00,27.93,27.94,27.87,27.91,11100.0,24.9426,24.9515,24.889,24.9247,11100.0
2021-05-13 13:15:00,27.89,28.02,27.84,28.02,7646.0,24.9069,25.023,24.8622,25.023,7646.0
2021-05-13 13:20:00,28.02,28.18,28.02,28.18,25391.0,25.023,25.1659,25.023,25.1659,25391.0
2021-05-13 13:25:00,28.17,28.22,28.1,28.11,9987.0,25.1569,25.2016,25.0944,25.1034,9987.0
2021-05-13 13:30:00,28.1,28.33,28.1,28.31,19298.0,25.0944,25.2998,25.0944,25.282,19298.0
2021-05-13 13:35:00,28.31,28.39,28.29,28.29,18482.0,25.282,25.3534,25.2641,25.2641,18482.0
2021-05-13 13:40:00,28.3,28.33,28.27,28.31,5960.0,25.273,25.2998,25.2462,25.282,5960.0
2021-05-13 13:45:00,28.27,28.37,28.21,28.36,28282.0,25.2462,25.3355,25.1927,25.3266,28282.0
2021-05-13 13:50:00,28.34,28.34,28.16,28.16,4743.0,25.3088,25.3088,25.148,25.148,4743.0
2021-05-13 13:55:00,28.16,28.19,28.13,28.19,7000.0,25.148,25.1748,25.1212,25.1748,7000.0
2021-05-13 14:00:00,28.18,28.18,27.98,27.98,12882.0,25.1659,25.1659,24.9873,24.9873,12882.0
2021-05-13 14:05:00,27.98,27.98,27.82,27.87,13221.0,24.9873,24.9873,24.8444,24.889,13221.0
2021-05-13 14:10:00,27.85,27.85,27.8,27.8,8700.0,24.8712,24.8712,24.8265,24.8265,8700.0
2021-05-13 14:15:00,27.79,27.86,27.79,27.83,7410.0,24.8176,24.8801,24.8176,24.8533,7410.0
2021-05-13 14:20:00,27.86,27.86,27.72,27.74,12253.0,24.8801,24.8801,24.7551,24.7729,12253.0
2021-05-13 14:25:00,27.77,27.79,27.69,27.69,10977.0,24.7997,24.8176,24.7283,24.7283,10977.0
2021-05-13 14:30:00,27.68,27.76,27.68,27.72,11854.0,24.7193,24.7908,24.7193,24.7551,11854.0
2021-05-13 14:35:00,27.68,27.68,27.6,27.62,39351.0,24.7193,24.7193,24.6479,24.6658,39351.0
2021-05-13 14:40:00,27.64,27.66,27.58,27.6,14021.0,24.6836,24.7015,24.63,24.6479,14021.0
2021-05-13 14:45:00,27.61,27.69,27.61,27.64,6915.0,24.6568,24.7283,24.6568,24.6836,6915.0
2021-05-13 14:50:00,27.63,27.71,27.62,27.65,9319.0,24.6747,24.7461,24.6658,24.6926,9319.0
2021-05-13 14:55:00,27.64,27.7,27.63,27.7,27009.0,24.6836,24.7372,24.6747,24.7372,27009.0
2021-05-13 15:00:00,27.69,27.71,27.56,27.62,14640.0,24.7283,24.7461,24.6122,24.6658,14640.0
2021-05-13 15:05:00,27.63,27.65,27.54,27.54,12704.0,24.6747,24.6926,24.5943,24.5943,12704.0
2021-05-13 15:10:00,27.54,27.72,27.54,27.7,20682.0,24.5943,24.7551,24.5943,24.7372,20682.0
2021-05-13 15:15:00,27.68,27.68,27.6,27.68,9930.0,24.7193,24.7193,24.6479,24.7193,9930.0
2021-05-13 15:20:00,27.67,27.75,27.67,27.68,6330.0,24.7104,24.7819,24.7104,24.7193,6330.0
2021-05-13 15:25:00,27.64,27.64,27.57,27.58,6323.0,24.6836,24.6836,24.6211,24.63,6323.0
2021-05-13 15:30:00,27.58,27.58,27.47,27.51,18970.0,24.63,24.63,24.5318,24.5675,18970.0
2021-05-13 15:35:00,27.52,27.55,27.47,27.48,14492.0,24.5765,24.6033,24.5318,24.5407,14492.0
2021-05-13 15:40:00,27.5,27.52,27.43,27.44,21358.0,24.5586,24.5765,24.4961,24.505,21358.0
2021-05-13 15:45:00,27.45,27.51,27.44,27.49,17113.0,24.5139,24.5675,24.505,24.5497,17113.0
2021-05-13 15:50:00,27.51,27.69,27.5,27.68,51394.0,24.5675,24.7283,24.5586,24.7193,51394.0
2021-05-13 15:55:00,27.69,27.88,27.69,27.87,63406.0,24.7283,24.898,24.7283,24.889,63406.0
2021-05-14 09:30:00,27.27,27.27,27.14,27.21,79603.0,24.3532,24.3532,24.2371,24.2996,79603.0
2021-05-14 09:35:00,27.21,27.22,27.17,27.18,13700.0,24.2996,24.3085,24.2639,24.2728,13700.0
2021-05-14 09:40:00,27.17,27.18,27.11,27.12,31438.0,24.2639,24.2728,24.2103,24.2192,31438.0
2021-05-14 09:45:00,27.1,27.1,27.06,27.08,17798.0,24.2014,24.2014,24.1657,24.1835,17798.0
2021-05-14 09:50:00,27.1,27.11,27.0,27.02,6449.0,24.2014,24.2103,24.1121,24.1299,6449.0
2021-05-14 09:55:00,27.03,27.03,26.93,26.93,5209.0,24.1389,24.1389,24.0496,24.0496,5209.0
2021-05-14 10:00:00,26.93,27.0,26.9,26.94,44482.0,24.0496,24.1121,24.0228,24.0585,44482.0
2021-05-14 10:05:00,26.95,27.07,26.94,27.06,28063.0,24.0674,24.1746,24.0585,24.1657,28063.0
2021-05-14 10:10:00,27.05,27.05,26.93,26.93,18663.0,24.1567,24.1567,24.0496,24.0496,18663.0
2021-05-14 10:15:00,26.94,26.99,26.93,26.96,25239.0,24.0585,24.1031,24.0496,24.0764,25239.0
2021-05-14 10:20:00,26.96,26.96,26.88,26.94,25073.0,24.0764,24.0764,24.0049,24.0585,25073.0
2021-05-14 10:25:00,26.92,27.0,26.87,27.0,19669.0,24.0406,24.1121,23.996,24.1121,19669.0
2021-05-14 10:30:00,27.01,27.01,26.91,26.91,10472.0,24.121,24.121,24.0317,24.0317,10472.0
2021-05-14 10:35:00,26.92,27.03,26.92,27.03,7573.0,24.0406,24.1389,24.0406,24.1389,7573.0
2021-05-14 10:40:00,27.01,27.08,26.98,27.07,7588.0,24.121,24.1835,24.0942,24.1746,7588.0
2021-05-14 10:45:00,27.01,27.01,26.91,26.91,6028.0,24.121,24.121,24.0317,24.0317,6028.0
2021-05-14 10:50:00,26.9,26.92,26.88,26.89,5821.0,24.0228,24.0406,24.0049,24.0138,5821.0
2021-05-14 10:55:00,26.88,26.91,26.84,26.85,6600.0,24.0049,24.0317,23.9692,23.9781,6600.0
2021-05-14 11:00:00,26.86,26.93,26.83,26.92,9950.0,23.9871,24.0496,23.9603,24.0406,9950.0
2021-05-14 11:05:00,26.91,26.91,26.87,26.91,4340.0,24.0317,24.0317,23.996,24.0317,4340.0
2021-05-14 11:10:00,26.92,26.92,26.84,26.85,6100.0,24.0406,24.0406,23.9692,23.9781,6100.0
2021-05-14 11:15:00,26.83,26.83,26.81,26.81,9967.0,23.9603,23.9603,23.9424,23.9424,9967.0
2021-05-14 11:20:00,26.82,26.82,26.81,26.81,2762.0,23.9513,23.9513,23.9424,23.9424,2762.0
2021-05-14 11:25:00,26.8,26.82,26.78,26.81,18465.0,23.9335,23.9513,23.9156,23.9424,18465.0
2021-05-14 11:30:00,26.81,26.82,26.79,26.81,8076.0,23.9424,23.9513,23.9245,23.9424,8076.0
2021-05-14 11:35:00,26.78,26.8,26.76,26.77,5678.0,23.9156,23.9335,23.8977,23.9067,5678.0
2021-05-14 11:40:00,26.77,26.79,26.76,26.79,6212.0,23.9067,23.9245,23.8977,23.9245,6212.0
2021-05-14 11:45:00,26.78,26.78,26.77,26.77,800.0,23.9156,23.9156,23.9067,23.9067,800.0
2021-05-14 11:50:00,26.78,26.84,26.78,26.83,16366.0,23.9156,23.9692,23.9156,23.9603,16366.0
2021-05-14 11:55:00,26.82,26.84,26.81,26.84,2100.0,23.9513,23.9692,23.9424,23.9692,2100.0
2021-05-14 12:00:00,26.83,26.84,26.78,26.78,3016.0,23.9603,23.9692,23.9156,23.9156,3016.0
2021-05-14 12:05:00,26.76,26.78,26.76,26.78,3191.0,23.8977,23.9156,23.8977,23.9156,3191.0
2021-05-14 12:10:00,26.77,26.77,26.74,26.74,11769.0,23.9067,23.9067,23.8799,23.8799,11769.0
2021-05-14 12:15:00,26.74,26.75,26.72,26.72,5575.0,23.8799,23.8888,23.862,23.862,5575.0
2021-05-14 12:20:00,26.72,26.76,26.72,26.74,14373.0,23.862,23.8977,23.862,23.8799,14373.0
2021-05-14 12:25:00,26.74,26.74,26.72,26.73,22400.0,23.8799,23.8799,23.862,23.871,22400.0
2021-05-14 12:30:00,26.71,26.71,26.7,26.7,10377.0,23.8531,23.8531,23.8442,23.8442,10377.0
2021-05-14 12:35:00,26.71,26.75,26.71,26.75,7100.0,23.8531,23.8888,23.8531,23.8888,7100.0
2021-05-14 12:40:00,26.72,26.72,26.71,26.72,6043.0,23.862,23.862,23.8531,23.862,6043.0
2021-05-14 12:45:00,26.72,26.72,26.69,26.7,9819.0,23.862,23.862,23.8352,23.8442,9819.0
2021-05-14 12:50:00,26.68,26.69,26.66,26.69,1951.0,23.8263,23.8352,23.8084,23.8352,1951.0
2021-05-14 12:55:00,26.68,26.68,26.66,26.66,1786.0,23.8263,23.8263,23.8084,23.8084,1786.0
2021-05-14 13:00:00,26.65,26.66,26.63,26.65,9348.0,23.7995,23.8084,23.7817,23.7995,9348.0
2021-05-14 13:05:00,26.66,26.67,26.66,26.66,4053.0,23.8084,23.8174,23.8084,23.8084,4053.0
2021-05-14 13:10:00,26.65,26.67,26.65,26.67,3355.0,23.7995,23.8174,23.7995,23.8174,3355.0
2021-05-14 13:15:00,26.68,26.69,26.68,26.68,4017.0,23.8263,23.8352,23.8263,23.8263,4017.0
2021-05-14 13:20:00,26.67,26.67,26.65,26.65,999.0,23.8174,23.8174,23.7995,23.7995,999.0
2021-05-14 13:25:00,26.63,26.63,26.62,26.62,1780.0,23.7817,23.7817,23.7727,23.7727,1780.0
2021-05-14 13:30:00,26.62,26.66,26.61,26.66,6278.0,23.7727,23.8084,23.7638,23.8084,6278.0
2021-05-14 13:35:00,26.64,26.65,26.63,26.65,2200.0,23.7906,23.7995,23.7817,23.7995,2200.0
2021-05-14 13:40:00,26.64,26.65,26.62,26.63,2613.0,23.7906,23.7995,23.7727,23.7817,2613.0
2021-05-14 13:45:00,26.63,26.65,26.63,26.63,3100.0,23.7817,23.7995,23.7817,23.7817,3100.0
2021-05-14 13:50:00,26.62,26.63,26.62,26.63,3580.0,23.7727,23.7817,23.7727,23.7817,3580.0
2021-05-14 13:55:00,26.62,26.62,26.61,26.62,3200.0,23.7727,23.7727,23.7638,23.7727,3200.0
2021-05-14 14:00:00,26.62,26.64,26.61,26.61,10149.0,23.7727,23.7906,23.7638,23.7638,10149.0
2021-05-14 14:05:00,26.6,26.6,26.57,26.58,8422.0,23.7549,23.7549,23.7281,23.737,8422.0
2021-05-14 14:10:00,26.57,26.57,26.52,26.52,6810.0,23.7281,23.7281,23.6834,23.6834,6810.0
2021-05-14 14:15:00,26.54,26.55,26.54,26.55,4400.0,23.7013,23.7102,23.7013,23.7102,4400.0
2021-05-14 14:20:00,26.55,26.57,26.55,26.57,3304.0,23.7102,23.7281,23.7102,23.7281,3304.0
2021-05-14 14:25:00,26.56,26.57,26.55,26.55,6691.0,23.7191,23.7281,23.7102,23.7102,6691.0
2021-05-14 14:30:00,26.55,26.55,26.5,26.51,7481.0,23.7102,23.7102,23.6656,23.6745,7481.0
2021-05-14 14:35:00,26.51,26.51,26.5,26.5,1100.0,23.6745,23.6745,23.6656,23.6656,1100.0
2021-05-14 14:40:00,26.51,26.51,26.49,26.5,11827.0,23.6745,23.6745,23.6566,23.6656,11827.0
2021-05-14 14:45:00,26.49,26.5,26.45,26.48,12992.0,23.6566,23.6656,23.6209,23.6477,12992.0
2021-05-14 14:50:00,26.46,26.48,26.41,26.41,19967.0,23.6298,23.6477,23.5852,23.5852,19967.0
2021-05-14 14:55:00,26.4,26.48,26.4,26.46,10823.0,23.5763,23.6477,23.5763,23.6298,10823.0
2021-05-14 15:00:00,26.47,26.55,26.46,26.5,13782.0,23.6388,23.7102,23.6298,23.6656,13782.0
2021-05-14 15:05:00,26.49,26.5,26.48,26.49,4488.0,23.6566,23.6656,23.6477,23.6566,4488.0
2021-05-14 15:10:00,26.47,26.51,26.47,26.51,3368.0,23.6388,23.6745,23.6388,23.6745,3368.0
2021-05-14 15:15:00,26.46,26.46,26.44,26.46,4556.0,23.6298,23.6298,23.612,23.6298,4556.0
2021-05-14 15:20:00,26.47,26.5,26.45,26.5,7639.0,23.6388,23.6656,23.6209,23.6656,7639.0
2021-05-14 15:25:00,26.5,26.53,26.5,26.5,24166.0,23.6656,23.6923,23.6656,23.6656,24166.0
2021-05-14 15:30:00,26.49,26.6,26.49,26.56,28234.0,23.6566,23.7549,23.6566,23.7191,28234.0
2021-05-14 15:35:00,26.55,26.59,26.53,26.59,10396.0,23.7102,23.7459,23.6923,23.7459,10396.0
2021-05-14 15:40:00,26.57,26.61,26.55,26.57,9480.0,23.7281,23.7638,23.7102,23.7281,9480.0
2021-05-14 15:45:00,26.58,26.58,26.49,26.51,26334.0,23.737,23.737,23.6566,23.6745,26334.0
2021-05-14 15:50:00,26.53,26.55,26.43,26.43,24921.0,23.6923,23.7102,23.603,23.603,24921.0
2021-05-14 15:55:00,26.44,26.63,26.44,26.63,69259.0,23.612,23.7817,23.612,23.7817,69259.0
2021-05-17 09:30:00,26.83,26.86,26.77,26.82,39879.0,23.9603,23.9871,23.9067,23.9513,39879.0
2021-05-17 09:35:00,26.77,26.77,26.66,26.66,21717.0,23.9067,23.9067,23.8084,23.8084,21717.0
2021-05-17 09:40:00,26.65,26.78,26.62,26.78,119881.0,23.7995,23.9156,23.7727,23.9156,119881.0
2021-05-17 09:45:00,26.77,26.84,26.75,26.84,15209.0,23.9067,23.9692,23.8888,23.9692,15209.0
2021-05-17 09:50:00,26.88,26.98,26.85,26.92,53397.0,24.0049,24.0942,23.9781,24.0406,53397.0
2021-05-17 09:55:00,26.96,26.96,26.86,26.89,14626.0,24.0764,24.0764,23.9871,24.0138,14626.0
2021-05-17 10:00:00,26.93,27.04,26.93,26.97,34060.0,24.0496,24.1478,24.0496,24.0853,34060.0
2021-05-17 10:05:00,26.94,27.01,26.88,26.99,38431.0,24.0585,24.121,24.0049,24.1031,38431.0
2021-05-17 10:10:00,27.01,27.04,26.93,26.93,22110.0,24.121,24.1478,24.0496,24.0496,22110.0
2021-05-17 10:15:00,26.97,27.0,26.8,26.8,9606.0,24.0853,24.1121,23.9335,23.9335,9606.0
2021-05-17 10:20:00,26.82,26.84,26.77,26.82,13066.0,23.9513,23.9692,23.9067,23.9513,13066.0
2021-05-17 10:25:00,26.84,27.02,26.84,27.02,8001.0,23.9692,24.1299,23.9692,24.1299,8001.0
2021-05-17 10:30:00,27.01,27.08,26.95,27.07,22632.0,24.121,24.1835,24.0674,24.1746,22632.0
2021-05-17 10:35:00,27.08,27.08,26.82,26.82,24205.0,24.1835,24.1835,23.9513,23.9513,24205.0
2021-05-17 10:40:00,26.83,26.89,26.81,26.88,10630.0,23.9603,24.0138,23.9424,24.0049,10630.0
2021-05-17 10:45:00,26.89,26.93,26.84,26.9,4752.0,24.0138,24.0496,23.9692,24.0228,4752.0
2021-05-17 10:50:00,26.86,26.87,26.83,26.87,4000.0,23.9871,23.996,23.9603,23.996,4000.0
2021-05-17 10:55:00,26.89,26.92,26.87,26.91,1814.0,24.0138,24.0406,23.996,24.0317,1814.0
2021-05-17 11:00:00,26.91,27.03,26.91,26.94,36889.0,24.0317,24.1389,24.0317,24.0585,36889.0
2021-05-17 11:05:00,26.95,27.02,26.91,27.02,9463.0,24.0674,24.1299,24.0317,24.1299,9463.0
2021-05-17 11:10:00,27.02,27.1,26.96,26.96,17709.0,24.1299,24.2014,24.0764,24.0764,17709.0
2021-05-17 11:15:00,27.0,27.0,26.95,26.99,1434.0,24.1121,24.1121,24.0674,24.1031,1434.0
2021-05-17 11:20:00,26.95,26.97,26.93,26.97,1882.0,24.0674,24.0853,24.0496,24.0853,1882.0
2021-05-17 11:25:00,26.98,27.04,26.97,27.03,5000.0,24.0942,24.1478,24.0853,24.1389,5000.0
2021-05-17 11:30:00,27.01,27.1,27.01,27.04,8650.0,24.121,24.2014,24.121,24.1478,8650.0
2021-05-17 11:35:00,27.0,27.02,26.99,27.02,5808.0,24.1121,24.1299,24.1031,24.1299,5808.0
2021-05-17 11:40:00,27.03,27.05,27.0,27.03,11809.0,24.1389,24.1567,24.1121,24.1389,11809.0
2021-05-17 11:45:00,26.97,27.0,26.95,27.0,4400.0,24.0853,24.1121,24.0674,24.1121,4400.0
2021-05-17 11:50:00,27.0,27.09,27.0,27.07,11602.0,24.1121,24.1925,24.1121,24.1746,11602.0
2021-05-17 11:55:00,27.06,27.09,27.03,27.04,8203.0,24.1657,24.1925,24.1389,24.1478,8203.0
2021-05-17 12:00:00,27.08,27.1,27.03,27.08,4060.0,24.1835,24.2014,24.1389,24.1835,4060.0
2021-05-17 12:05:00,27.06,27.08,27.06,27.08,4054.0,24.1657,24.1835,24.1657,24.1835,4054.0
2021-05-17 12:10:00,27.03,27.05,27.0,27.01,8763.0,24.1389,24.1567,24.1121,24.121,8763.0
2021-05-17 12:15:00,27.07,27.08,26.96,26.96,5650.0,24.1746,24.1835,24.0764,24.0764,5650.0
2021-05-17 12:20:00,26.96,26.98,26.96,26.97,2750.0,24.0764,24.0942,24.0764,24.0853,2750.0
2021-05-17 12:25:00,26.96,26.96,26.94,26.95,15532.0,24.0764,24.0764,24.0585,24.0674,15532.0
2021-05-17 12:30:00,26.95,27.0,26.95,26.97,12900.0,24.0674,24.1121,24.0674,24.0853,12900.0
2021-05-17 12:35:00,26.97,26.97,26.89,26.93,7749.0,24.0853,24.0853,24.0138,24.0496,7749.0
2021-05-17 12:40:00,26.9,26.9,26.86,26.88,4200.0,24.0228,24.0228,23.9871,24.0049,4200.0
2021-05-17 12:45:00,26.88,26.93,26.88,26.93,2300.0,24.0049,24.0496,24.0049,24.0496,2300.0
2021-05-17 12:50:00,26.95,26.96,26.95,26.96,5900.0,24.0674,24.0764,24.0674,24.0764,5900.0
2021-05-17 12:55:00,26.98,27.01,26.98,26.98,5324.0,24.0942,24.121,24.0942,24.0942,5324.0
2021-05-17 13:00:00,26.99,26.99,26.96,26.96,13000.0,24.1031,24.1031,24.0764,24.0764,13000.0
2021-05-17 13:05:00,26.98,27.01,26.98,27.01,6499.0,24.0942,24.121,24.0942,24.121,6499.0
2021-05-17 13:10:00,27.02,27.02,27.02,27.02,1400.0,24.1299,24.1299,24.1299,24.1299,1400.0
2021-05-17 13:15:00,27.06,27.1,27.05,27.08,6587.0,24.1657,24.2014,24.1567,24.1835,6587.0
2021-05-17 13:20:00,27.1,27.13,27.07,27.07,9049.0,24.2014,24.2282,24.1746,24.1746,9049.0
2021-05-17 13:25:00,27.1,27.1,27.05,27.05,2200.0,24.2014,24.2014,24.1567,24.1567,2200.0
2021-05-17 13:30:00,27.08,27.14,27.08,27.13,3596.0,24.1835,24.2371,24.1835,24.2282,3596.0
2021-05-17 13:35:00,27.09,27.09,27.03,27.05,5330.0,24.1925,24.1925,24.1389,24.1567,5330.0
2021-05-17 13:40:00,27.14,27.2,27.14,27.14,5420.0,24.2371,24.2907,24.2371,24.2371,5420.0
2021-05-17 13:45:00,27.13,27.13,27.08,27.08,3700.0,24.2282,24.2282,24.1835,24.1835,3700.0
2021-05-17 13:50:00,27.06,27.11,27.06,27.1,3000.0,24.1657,24.2103,24.1657,24.2014,3000.0
2021-05-17 13:55:00,27.1,27.1,27.04,27.06,15500.0,24.2014,24.2014,24.1478,24.1657,15500.0
2021-05-17 14:00:00,27.06,27.09,27.03,27.03,5200.0,24.1657,24.1925,24.1389,24.1389,5200.0
2021-05-17 14:05:00,27.04,27.05,27.0,27.0,1971.0,24.1478,24.1567,24.1121,24.1121,1971.0
2021-05-17 14:10:00,26.99,27.02,26.99,27.02,2700.0,24.1031,24.1299,24.1031,24.1299,2700.0
2021-05-17 14:15:00,27.01,27.01,27.0,27.0,4700.0,24.121,24.121,24.1121,24.1121,4700.0
2021-05-17 14:20:00,26.99,27.0,26.99,27.0,3300.0,24.1031,24.1121,24.1031,24.1121,3300.0
2021-05-17 14:25:00,26.99,26.99,26.96,26.97,796.0,24.1031,24.1031,24.0764,24.0853,796.0
2021-05-17 14:30:00,26.96,26.96,26.92,26.95,1945.0,24.0764,24.0764,24.0406,24.0674,1945.0
2021-05-17 14:35:00,26.97,27.04,26.97,27.04,2200.0,24.0853,24.1478,24.0853,24.1478,2200.0
2021-05-17 14:40:00,27.0,27.04,27.0,27.02,7400.0,24.1121,24.1478,24.1121,24.1299,7400.0
2021-05-17 14:45:00,27.01,27.01,26.99,26.99,8700.0,24.121,24.121,24.1031,24.1031,8700.0
2021-05-17 14:50:00,26.97,26.97,26.9,26.94,9215.0,24.0853,24.0853,24.0228,24.0585,9215.0
2021-05-17 14:55:00,26.89,26.91,26.85,26.85,39330.0,24.0138,24.0317,23.9781,23.9781,39330.0
2021-05-17 15:00:00,26.87,26.87,26.83,26.83,3500.0,23.996,23.996,23.9603,23.9603,3500.0
2021-05-17 15:05:00,26.82,26.82,26.78,26.78,9880.0,23.9513,23.9513,23.9156,23.9156,9880.0
2021-05-17 15:10:00,26.78,26.78,26.76,26.78,3118.0,23.9156,23.9156,23.8977,23.9156,3118.0
2021-05-17 15:15:00,26.8,26.84,26.77,26.84,30600.0,23.9335,23.9692,23.9067,23.9692,30600.0
2021-05-17 15:20:00,26.84,26.87,26.84,26.87,1603.0,23.9692,23.996,23.9692,23.996,1603.0
2021-05-17 15:25:00,26.87,26.92,26.87,26.89,15266.0,23.996,24.0406,23.996,24.0138,15266.0
2021-05-17 15:30:00,26.89,26.91,26.83,26.85,10819.0,24.0138,24.0317,23.9603,23.9781,10819.0
2021-05-17 15:35:00,26.85,26.92,26.85,26.91,16123.0,23.9781,24.0406,23.9781,24.0317,16123.0
2021-05-17 15:40:00,26.87,26.87,26.82,26.82,10300.0,23.996,23.996,23.9513,23.9513,10300.0
2021-05-17 15:45:00,26.84,26.85,26.78,26.84,31580.0,23.9692,23.9781,23.9156,23.9692,31580.0
2021-05-17 15:50:00,26.85,26.85,26.78,26.82,48267.0,23.9781,23.9781,23.9156,23.9513,48267.0
2021-05-17 15:55:00,26.81,26.84,26.76,26.78,38927.0,23.9424,23.9692,23.8977,23.9156,38927.0
2021-05-18 09:30:00,26.72,26.87,26.69,26.87,24183.0,23.862,23.996,23.8352,23.996,24183.0
2021-05-18 09:35:00,26.88,26.88,26.69,26.69,8771.0,24.0049,24.0049,23.8352,23.8352,8771.0
2021-05-18 09:40:00,26.7,26.77,26.7,26.75,34818.0,23.8442,23.9067,23.8442,23.8888,34818.0
2021-05-18 09:45:00,26.75,26.85,26.74,26.83,8350.0,23.8888,23.9781,23.8799,23.9603,8350.0
2021-05-18 09:50:00,26.84,26.91,26.8,26.8,16540.0,23.9692,24.0317,23.9335,23.9335,16540.0
2021-05-18 09:55:00,26.79,26.87,26.79,26.87,11100.0,23.9245,23.996,23.9245,23.996,11100.0
2021-05-18 10:00:00,26.88,26.99,26.85,26.95,13424.0,24.0049,24.1031,23.9781,24.0674,13424.0
2021-05-18 10:05:00,26.96,26.96,26.87,26.87,8750.0,24.0764,24.0764,23.996,23.996,8750.0
2021-05-18 10:10:00,26.92,26.92,26.88,26.88,7384.0,24.0406,24.0406,24.0049,24.0049,7384.0
2021-05-18 10:15:00,26.87,26.87,26.83,26.87,12703.0,23.996,23.996,23.9603,23.996,12703.0
2021-05-18 10:20:00,26.85,26.85,26.81,26.81,3600.0,23.9781,23.9781,23.9424,23.9424,3600.0
2021-05-18 10:25:00,26.82,26.82,26.74,26.74,13500.0,23.9513,23.9513,23.8799,23.8799,13500.0
2021-05-18 10:30:00,26.73,26.75,26.73,26.74,4502.0,23.871,23.8888,23.871,23.8799,4502.0
2021-05-18 10:35:00,26.75,26.76,26.74,26.76,8226.0,23.8888,23.8977,23.8799,23.8977,8226.0
2021-05-18 10:40:00,26.79,26.81,26.78,26.81,2648.0,23.9245,23.9424,23.9156,23.9424,2648.0
2021-05-18 10:45:00,26.8,26.81,26.72,26.72,11670.0,23.9335,23.9424,23.862,23.862,11670.0
2021-05-18 10:50:00,26.7,26.74,26.7,26.74,900.0,23.8442,23.8799,23.8442,23.8799,900.0
2021-05-18 10:55:00,26.76,26.78,26.74,26.75,4050.0,23.8977,23.9156,23.8799,23.8888,4050.0
2021-05-18 11:00:00,26.78,26.78,26.75,26.75,900.0,23.9156,23.9156,23.8888,23.8888,900.0
2021-05-18 11:05:00,26.76,26.76,26.75,26.75,3696.0,23.8977,23.8977,23.8888,23.8888,3696.0
2021-05-18 11:10:00,26.75,26.77,26.74,26.77,2600.0,23.8888,23.9067,23.8799,23.9067,2600.0
2021-05-18 11:15:00,26.76,26.76,26.75,26.75,5500.0,23.8977,23.8977,23.8888,23.8888,5500.0
2021-05-18 11:20:00,26.78,26.78,26.75,26.75,5894.0,23.9156,23.9156,23.8888,23.8888,5894.0
2021-05-18 11:25:00,26.77,26.77,26.77,26.77,400.0,23.9067,23.9067,23.9067,23.9067,400.0
2021-05-18 11:30:00,26.8,26.87,26.8,26.87,2100.0,23.9335,23.996,23.9335,23.996,2100.0
2021-05-18 11:35:00,26.87,26.87,26.82,26.82,2300.0,23.996,23.996,23.9513,23.9513,2300.0
2021-05-18 11:40:00,26.83,26.91,26.83,26.86,7663.0,23.9603,24.0317,23.9603,23.9871,7663.0
2021-05-18 11:45:00,26.87,26.88,26.82,26.82,4000.0,23.996,24.0049,23.9513,23.9513,4000.0
2021-05-18 11:50:00,26.86,26.89,26.86,26.89,2200.0,23.9871,24.0138,23.9871,24.0138,2200.0
2021-05-18 11:55:00,26.86,26.91,26.86,26.91,2699.0,23.9871,24.0317,23.9871,24.0317,2699.0
2021-05-18 12:00:00,26.93,26.93,26.88,26.88,6593.0,24.0496,24.0496,24.0049,24.0049,6593.0
2021-05-18 12:05:00,26.91,26.91,26.88,26.88,7172.0,24.0317,24.0317,24.0049,24.0049,7172.0
2021-05-18 12:10:00,26.9,26.9,26.86,26.86,4630.0,24.0228,24.0228,23.9871,23.9871,4630.0
2021-05-18 12:15:00,26.86,26.89,26.86,26.89,400.0,23.9871,24.0138,23.9871,24.0138,400.0
2021-05-18 12:20:00,26.89,26.89,26.83,26.83,5200.0,24.0138,24.0138,23.9603,23.9603,5200.0
2021-05-18 12:25:00,26.83,26.83,26.81,26.81,7460.0,23.9603,23.9603,23.9424,23.9424,7460.0
2021-05-18 12:30:00,26.81,26.83,26.79,26.8,13800.0,23.9424,23.9603,23.9245,23.9335,13800.0
2021-05-18 12:35:00,26.8,26.81,26.8,26.81,1100.0,23.9335,23.9424,23.9335,23.9424,1100.0
2021-05-18 12:40:00,26.8,26.8,26.8,26.8,400.0,23.9335,23.9335,23.9335,23.9335,400.0
2021-05-18 12:45:00,26.8,26.8,26.8,26.8,100.0,23.9335,23.9335,23.9335,23.9335,100.0
2021-05-18 12:50:00,26.8,26.8,26.8,26.8,300.0,23.9335,23.9335,23.9335,23.9335,300.0
2021-05-18 12:55:00,26.82,26.85,26.82,26.84,2500.0,23.9513,23.9781,23.9513,23.9692,2500.0
2021-05-18 13:00:00,26.83,26.84,26.83,26.84,6000.0,23.9603,23.9692,23.9603,23.9692,6000.0
2021-05-18 13:05:00,26.86,26.87,26.86,26.87,1600.0,23.9871,23.996,23.9871,23.996,1600.0
2021-05-18 13:10:00,26.86,26.86,26.84,26.84,1446.0,23.9871,23.9871,23.9692,23.9692,1446.0
2021-05-18 13:15:00,26.86,26.87,26.86,26.86,4700.0,23.9871,23.996,23.9871,23.9871,4700.0
2021-05-18 13:20:00,26.85,26.85,26.83,26.83,5100.0,23.9781,23.9781,23.9603,23.9603,5100.0
2021-05-18 13:25:00,26.83,26.83,26.79,26.79,5550.0,23.9603,23.9603,23.9245,23.9245,5550.0
2021-05-18 13:30:00,26.79,26.81,26.79,26.81,2600.0,23.9245,23.9424,23.9245,23.9424,2600.0
2021-05-18 13:35:00,26.8,26.83,26.8,26.83,924.0,23.9335,23.9603,23.9335,23.9603,924.0
2021-05-18 13:40:00,26.82,26.83,26.81,26.83,1800.0,23.9513,23.9603,23.9424,23.9603,1800.0
2021-05-18 13:45:00,26.83,26.86,26.82,26.86,3925.0,23.9603,23.9871,23.9513,23.9871,3925.0
2021-05-18 13:50:00,26.86,26.87,26.86,26.87,665.0,23.9871,23.996,23.9871,23.996,665.0
2021-05-18 13:55:00,26.87,26.89,26.86,26.87,5000.0,23.996,24.0138,23.9871,23.996,5000.0
2021-05-18 14:00:00,26.9,26.93,26.9,26.93,8900.0,24.0228,24.0496,24.0228,24.0496,8900.0
2021-05-18 14:05:00,26.91,26.91,26.89,26.91,1700.0,24.0317,24.0317,24.0138,24.0317,1700.0
2021-05-18 14:10:00,26.92,26.92,26.89,26.89,1792.0,24.0406,24.0406,24.0138,24.0138,1792.0
2021-05-18 14:15:00,26.89,26.92,26.87,26.92,2208.0,24.0138,24.0406,23.996,24.0406,2208.0
2021-05-18 14:20:00,26.94,27.01,26.94,27.01,4867.0,24.0585,24.121,24.0585,24.121,4867.0
2021-05-18 14:25:00,27.0,27.0,26.98,26.98,3200.0,24.1121,24.1121,24.0942,24.0942,3200.0
2021-05-18 14:30:00,26.99,27.11,26.99,27.11,11662.0,24.1031,24.2103,24.1031,24.2103,11662.0
2021-05-18 14:35:00,27.11,27.16,27.1,27.15,18184.0,24.2103,24.255,24.2014,24.246,18184.0
2021-05-18 14:40:00,27.15,27.23,27.12,27.19,35301.0,24.246,24.3175,24.2192,24.2818,35301.0
2021-05-18 14:45:00,27.22,27.25,27.19,27.2,14014.0,24.3085,24.3353,24.2818,24.2907,14014.0
2021-05-18 14:50:00,27.2,27.2,27.14,27.14,7800.0,24.2907,24.2907,24.2371,24.2371,7800.0
2021-05-18 14:55:00,27.14,27.17,27.09,27.09,2950.0,24.2371,24.2639,24.1925,24.1925,2950.0
2021-05-18 15:00:00,27.08,27.11,27.05,27.05,9000.0,24.1835,24.2103,24.1567,24.1567,9000.0
2021-05-18 15:05:00,27.07,27.09,27.05,27.05,8400.0,24.1746,24.1925,24.1567,24.1567,8400.0
2021-05-18 15:10:00,27.03,27.12,27.03,27.11,12261.0,24.1389,24.2192,24.1389,24.2103,12261.0
2021-05-18 15:15:00,27.1,27.13,27.05,27.05,19800.0,24.2014,24.2282,24.1567,24.1567,19800.0
2021-05-18 15:20:00,27.04,27.05,27.03,27.05,2965.0,24.1478,24.1567,24.1389,24.1567,2965.0
2021-05-18 15:25:00,27.05,27.05,27.02,27.02,3795.0,24.1567,24.1567,24.1299,24.1299,3795.0
2021-05-18 15:30:00,27.02,27.03,27.0,27.01,4600.0,24.1299,24.1389,24.1121,24.121,4600.0
2021-05-18 15:35:00,26.99,27.05,26.99,27.0,10938.0,24.1031,24.1567,24.1031,24.1121,10938.0
2021-05-18 15:40:00,27.0,27.03,26.97,27.01,6360.0,24.1121,24.1389,24.0853,24.121,6360.0
2021-05-18 15:45:00,27.0,27.21,27.0,27.19,41982.0,24.1121,24.2996,24.1121,24.2818,41982.0
2021-05-18 15:50:00,27.24,27.37,27.22,27.37,45553.0,24.3264,24.4425,24.3085,24.4425,45553.0
2021-05-18 15:55:00,27.36,27.5,27.31,27.47,57099.0,24.4336,24.5586,24.3889,24.5318,57099.0
2021-05-19 09:30:00,28.5,28.58,28.36,28.36,78187.0,25.4516,25.5231,25.3266,25.3266,78187.0
2021-05-19 09:35:00,28.34,28.61,28.34,28.6,25449.0,25.3088,25.5499,25.3088,25.5409,25449.0
2021-05-19 09:40:00,28.61,28.7,28.39,28.41,61250.0,25.5499,25.6302,25.3534,25.3713,61250.0
2021-05-19 09:45:00,28.42,28.58,28.4,28.57,14034.0,25.3802,25.5231,25.3623,25.5142,14034.0
2021-05-19 09:50:00,28.55,28.55,28.43,28.48,15663.0,25.4963,25.4963,25.3891,25.4338,15663.0
2021-05-19 09:55:00,28.5,28.55,28.38,28.48,30036.0,25.4516,25.4963,25.3445,25.4338,30036.0
2021-05-19 10:00:00,28.5,28.71,28.44,28.7,38888.0,25.4516,25.6392,25.3981,25.6302,38888.0
2021-05-19 10:05:00,28.7,28.73,28.64,28.72,19772.0,25.6302,25.657,25.5767,25.6481,19772.0
2021-05-19 10:10:00,28.73,28.77,28.67,28.69,27937.0,25.657,25.6928,25.6035,25.6213,27937.0
2021-05-19 10:15:00,28.77,28.8,28.59,28.59,32576.0,25.6928,25.7196,25.532,25.532,32576.0
2021-05-19 10:20:00,28.61,28.68,28.6,28.68,11759.0,25.5499,25.6124,25.5409,25.6124,11759.0
2021-05-19 10:25:00,28.71,28.71,28.48,28.51,23621.0,25.6392,25.6392,25.4338,25.4606,23621.0
2021-05-19 10:30:00,28.52,28.57,28.48,28.55,19720.0,25.4695,25.5142,25.4338,25.4963,19720.0
2021-05-19 10:35:00,28.54,28.7,28.49,28.7,49582.0,25.4874,25.6302,25.4427,25.6302,49582.0
2021-05-19 10:40:00,28.72,28.79,28.6,28.6,35725.0,25.6481,25.7106,25.5409,25.5409,35725.0
2021-05-19 10:45:00,28.6,28.63,28.52,28.56,48693.0,25.5409,25.5677,25.4695,25.5052,48693.0
2021-05-19 10:50:00,28.58,28.58,28.39,28.42,63487.0,25.5231,25.5231,25.3534,25.3802,63487.0
2021-05-19 10:55:00,28.41,28.47,28.39,28.46,20538.0,25.3713,25.4248,25.3534,25.4159,20538.0
2021-05-19 11:00:00,28.47,28.57,28.45,28.57,46675.0,25.4248,25.5142,25.407,25.5142,46675.0
2021-05-19 11:05:00,28.56,28.57,28.3,28.31,51742.0,25.5052,25.5142,25.273,25.282,51742.0
2021-05-19 11:10:00,28.32,28.35,28.28,28.28,29223.0,25.2909,25.3177,25.2552,25.2552,29223.0
2021-05-19 11:15:00,28.26,28.38,28.26,28.38,23339.0,25.2373,25.3445,25.2373,25.3445,23339.0
2021-05-19 11:20:00,28.37,28.37,28.2,28.2,23420.0,25.3355,25.3355,25.1837,25.1837,23420.0
2021-05-19 11:25:00,28.22,28.25,28.22,28.24,4327.0,25.2016,25.2284,25.2016,25.2194,4327.0
2021-05-19 11:30:00,28.23,28.33,28.23,28.32,14630.0,25.2105,25.2998,25.2105,25.2909,14630.0
2021-05-19 11:35:00,28.32,28.37,28.3,28.3,16503.0,25.2909,25.3355,25.273,25.273,16503.0
2021-05-19 11:40:00,28.34,28.42,28.34,28.36,3352.0,25.3088,25.3802,25.3088,25.3266,3352.0
2021-05-19 11:45:00,28.35,28.37,28.32,28.33,12423.0,25.3177,25.3355,25.2909,25.2998,12423.0
2021-05-19 11:50:00,28.32,28.35,28.29,28.34,8100.0,25.2909,25.3177,25.2641,25.3088,8100.0
2021-05-19 11:55:00,28.3,28.3,28.18,28.24,7298.0,25.273,25.273,25.1659,25.2194,7298.0
2021-05-19 12:00:00,28.24,28.27,28.23,28.24,8648.0,25.2194,25.2462,25.2105,25.2194,8648.0
2021-05-19 12:05:00,28.2,28.21,28.15,28.16,18476.0,25.1837,25.1927,25.1391,25.148,18476.0
2021-05-19 12:10:00,28.16,28.16,28.12,28.13,6500.0,25.148,25.148,25.1123,25.1212,6500.0
2021-05-19 12:15:00,28.1,28.1,28.05,28.05,3306.0,25.0944,25.0944,25.0498,25.0498,3306.0
2021-05-19 12:20:00,28.05,28.08,28.01,28.01,5258.0,25.0498,25.0766,25.014,25.014,5258.0
2021-05-19 12:25:00,28.02,28.09,28.02,28.08,26959.0,25.023,25.0855,25.023,25.0766,26959.0
2021-05-19 12:30:00,28.09,28.09,28.04,28.07,13617.0,25.0855,25.0855,25.0408,25.0676,13617.0
2021-05-19 12:35:00,28.06,28.11,28.03,28.04,7578.0,25.0587,25.1034,25.0319,25.0408,7578.0
2021-05-19 12:40:00,28.04,28.08,27.99,28.08,14052.0,25.0408,25.0766,24.9962,25.0766,14052.0
2021-05-19 12:45:00,28.05,28.09,28.03,28.07,5200.0,25.0498,25.0855,25.0319,25.0676,5200.0
2021-05-19 12:50:00,28.08,28.08,28.04,28.04,1300.0,25.0766,25.0766,25.0408,25.0408,1300.0
2021-05-19 12:55:00,28.0,28.05,28.0,28.05,3900.0,25.0051,25.0498,25.0051,25.0498,3900.0
2021-05-19 13:00:00,28.03,28.03,27.95,27.97,15166.0,25.0319,25.0319,24.9605,24.9783,15166.0
2021-05-19 13:05:00,27.96,27.98,27.85,27.91,15949.0,24.9694,24.9873,24.8712,24.9247,15949.0
2021-05-19 13:10:00,27.88,27.88,27.83,27.85,16041.0,24.898,24.898,24.8533,24.8712,16041.0
2021-05-19 13:15:00,27.85,27.85,27.83,27.85,9300.0,24.8712,24.8712,24.8533,24.8712,9300.0
2021-05-19 13:20:00,27.85,27.92,27.85,27.92,6902.0,24.8712,24.9337,24.8712,24.9337,6902.0
2021-05-19 13:25:00,27.94,27.95,27.9,27.9,8850.0,24.9515,24.9605,24.9158,24.9158,8850.0
2021-05-19 13:30:00,27.89,27.99,27.89,27.99,8250.0,24.9069,24.9962,24.9069,24.9962,8250.0
2021-05-19 13:35:00,28.0,28.08,27.99,27.99,6377.0,25.0051,25.0766,24.9962,24.9962,6377.0
2021-05-19 13:40:00,27.99,28.03,27.99,28.03,1300.0,24.9962,25.0319,24.9962,25.0319,1300.0
2021-05-19 13:45:00,28.02,28.02,27.98,27.98,1650.0,25.023,25.023,24.9873,24.9873,1650.0
2021-05-19 13:50:00,27.96,27.99,27.93,27.93,4700.0,24.9694,24.9962,24.9426,24.9426,4700.0
2021-05-19 13:55:00,27.89,27.96,27.89,27.96,7400.0,24.9069,24.9694,24.9069,24.9694,7400.0
2021-05-19 14:00:00,28.0,28.18,27.86,28.16,21146.0,25.0051,25.1659,24.8801,25.148,21146.0
2021-05-19 14:05:00,28.19,28.32,28.14,28.15,26230.0,25.1748,25.2909,25.1301,25.1391,26230.0
2021-05-19 14:10:00,28.18,28.29,28.15,28.21,10523.0,25.1659,25.2641,25.1391,25.1927,10523.0
2021-05-19 14:15:00,28.24,28.34,28.22,28.23,21815.0,25.2194,25.3088,25.2016,25.2105,21815.0
2021-05-19 14:20:00,28.22,28.22,27.78,27.83,41125.0,25.2016,25.2016,24.8086,24.8533,41125.0
2021-05-19 14:25:00,27.83,27.91,27.83,27.85,17780.0,24.8533,24.9247,24.8533,24.8712,17780.0
2021-05-19 14:30:00,27.86,27.98,27.76,27.98,37973.0,24.8801,24.9873,24.7908,24.9873,37973.0
2021-05-19 14:35:00,27.97,28.15,27.92,28.15,11748.0,24.9783,25.1391,24.9337,25.1391,11748.0
2021-05-19 14:40:00,28.13,28.2,28.11,28.18,28854.0,25.1212,25.1837,25.1034,25.1659,28854.0
2021-05-19 14:45:00,28.16,28.24,28.16,28.22,10295.0,25.148,25.2194,25.148,25.2016,10295.0
2021-05-19 14:50:00,28.22,28.25,28.2,28.24,2978.0,25.2016,25.2284,25.1837,25.2194,2978.0
2021-05-19 14:55:00,28.19,28.25,28.09,28.19,4298.0,25.1748,25.2284,25.0855,25.1748,4298.0
2021-05-19 15:00:00,28.23,28.34,28.23,28.26,45376.0,25.2105,25.3088,25.2105,25.2373,45376.0
2021-05-19 15:05:00,28.25,28.27,28.12,28.12,13037.0,25.2284,25.2462,25.1123,25.1123,13037.0
2021-05-19 15:10:00,28.12,28.12,28.01,28.06,6287.0,25.1123,25.1123,25.014,25.0587,6287.0
2021-05-19 15:15:00,28.09,28.09,28.02,28.05,14218.0,25.0855,25.0855,25.023,25.0498,14218.0
2021-05-19 15:20:00,28.08,28.1,27.89,27.94,22650.0,25.0766,25.0944,24.9069,24.9515,22650.0
2021-05-19 15:25:00,27.93,27.98,27.83,27.88,15308.0,24.9426,24.9873,24.8533,24.898,15308.0
2021-05-19 15:30:00,27.88,28.08,27.88,28.0,48082.0,24.898,25.0766,24.898,25.0051,48082.0
2021-05-19 15:35:00,28.0,28.03,27.96,27.97,16470.0,25.0051,25.0319,24.9694,24.9783,16470.0
2021-05-19 15:40:00,27.99,28.03,27.97,28.03,11852.0,24.9962,25.0319,24.9783,25.0319,11852.0
2021-05-19 15:45:00,28.03,28.12,28.01,28.06,72906.0,25.0319,25.1123,25.014,25.0587,72906.0
2021-05-19 15:50:00,28.05,28.08,27.82,27.82,85599.0,25.0498,25.0766,24.8444,24.8444,85599.0
2021-05-19 15:55:00,27.83,27.83,27.67,27.68,149396.0,24.8533,24.8533,24.7104,24.7193,149396.0
2021-05-20 09:30:00,27.5,27.52,27.34,27.38,35745.0,24.5586,24.5765,24.4157,24.4514,35745.0
2021-05-20 09:35:00,27.4,27.4,27.31,27.39,13119.0,24.4693,24.4693,24.3889,24.4604,13119.0
2021-05-20 09:40:00,27.38,27.39,27.3,27.35,35939.0,24.4514,24.4604,24.38,24.4246,35939.0
2021-05-20 09:45:00,27.32,27.32,27.22,27.22,10700.0,24.3979,24.3979,24.3085,24.3085,10700.0
2021-05-20 09:50:00,27.23,27.27,27.22,27.23,8010.0,24.3175,24.3532,24.3085,24.3175,8010.0
2021-05-20 09:55:00,27.25,27.27,27.22,27.24,5884.0,24.3353,24.3532,24.3085,24.3264,5884.0
2021-05-20 10:00:00,27.23,27.27,27.14,27.15,15138.0,24.3175,24.3532,24.2371,24.246,15138.0
2021-05-20 10:05:00,27.14,27.23,27.13,27.22,4965.0,24.2371,24.3175,24.2282,24.3085,4965.0
2021-05-20 10:10:00,27.22,27.24,27.18,27.21,10388.0,24.3085,24.3264,24.2728,24.2996,10388.0
2021-05-20 10:15:00,27.2,27.2,27.15,27.17,2562.0,24.2907,24.2907,24.246,24.2639,2562.0
2021-05-20 10:20:00,27.14,27.16,27.13,27.16,2298.0,24.2371,24.255,24.2282,24.255,2298.0
2021-05-20 10:25:00,27.14,27.18,27.13,27.13,18698.0,24.2371,24.2728,24.2282,24.2282,18698.0
2021-05-20 10:30:00,27.12,27.13,27.11,27.11,6739.0,24.2192,24.2282,24.2103,24.2103,6739.0
2021-05-20 10:35:00,27.17,27.18,27.14,27.15,6567.0,24.2639,24.2728,24.2371,24.246,6567.0
2021-05-20 10:40:00,27.13,27.16,27.12,27.12,8900.0,24.2282,24.255,24.2192,24.2192,8900.0
2021-05-20 10:45:00,27.11,27.11,27.04,27.05,4624.0,24.2103,24.2103,24.1478,24.1567,4624.0
2021-05-20 10:50:00,27.06,27.06,27.03,27.04,1450.0,24.1657,24.1657,24.1389,24.1478,1450.0
2021-05-20 10:55:00,27.04,27.06,27.04,27.06,1900.0,24.1478,24.1657,24.1478,24.1657,1900.0
2021-05-20 11:00:00,27.05,27.05,27.02,27.04,3706.0,24.1567,24.1567,24.1299,24.1478,3706.0
2021-05-20 11:05:00,27.02,27.04,27.01,27.01,1500.0,24.1299,24.1478,24.121,24.121,1500.0
2021-05-20 11:10:00,27.0,27.02,27.0,27.02,5661.0,24.1121,24.1299,24.1121,24.1299,5661.0
2021-05-20 11:15:00,27.02,27.02,26.99,27.0,5210.0,24.1299,24.1299,24.1031,24.1121,5210.0
2021-05-20 11:20:00,26.99,27.0,26.98,26.98,4950.0,24.1031,24.1121,24.0942,24.0942,4950.0
2021-05-20 11:25:00,26.98,26.98,26.89,26.89,8200.0,24.0942,24.0942,24.0138,24.0138,8200.0
2021-05-20 11:30:00,26.88,26.88,26.82,26.82,12700.0,24.0049,24.0049,23.9513,23.9513,12700.0
2021-05-20 11:35:00,26.81,26.82,26.78,26.78,18217.0,23.9424,23.9513,23.9156,23.9156,18217.0
2021-05-20 11:40:00,26.77,26.77,26.71,26.71,10495.0,23.9067,23.9067,23.8531,23.8531,10495.0
2021-05-20 11:45:00,26.72,26.72,26.66,26.66,7743.0,23.862,23.862,23.8084,23.8084,7743.0
2021-05-20 11:50:00,26.65,26.71,26.63,26.71,10438.0,23.7995,23.8531,23.7817,23.8531,10438.0
2021-05-20 11:55:00,26.7,26.75,26.68,26.75,7924.0,23.8442,23.8888,23.8263,23.8888,7924.0
2021-05-20 12:00:00,26.74,26.85,26.74,26.82,20242.0,23.8799,23.9781,23.8799,23.9513,20242.0
2021-05-20 12:05:00,26.84,26.86,26.83,26.84,6400.0,23.9692,23.9871,23.9603,23.9692,6400.0
2021-05-20 12:10:00,26.82,26.86,26.81,26.86,11000.0,23.9513,23.9871,23.9424,23.9871,11000.0
2021-05-20 12:15:00,26.83,26.86,26.83,26.86,4903.0,23.9603,23.9871,23.9603,23.9871,4903.0
2021-05-20 12:20:00,26.86,26.9,26.84,26.89,4654.0,23.9871,24.0228,23.9692,24.0138,4654.0
2021-05-20 12:25:00,26.88,26.92,26.87,26.92,6510.0,24.0049,24.0406,23.996,24.0406,6510.0
2021-05-20 12:30:00,26.88,26.88,26.86,26.88,1100.0,24.0049,24.0049,23.9871,24.0049,1100.0
2021-05-20 12:35:00,26.89,27.02,26.89,26.96,19319.0,24.0138,24.1299,24.0138,24.0764,19319.0
2021-05-20 12:40:00,26.98,27.03,26.97,27.01,15068.0,24.0942,24.1389,24.0853,24.121,15068.0
2021-05-20 12:45:00,26.99,26.99,26.93,26.95,8218.0,24.1031,24.1031,24.0496,24.0674,8218.0
2021-05-20 12:50:00,26.91,26.94,26.91,26.94,3292.0,24.0317,24.0585,24.0317,24.0585,3292.0
2021-05-20 12:55:00,26.93,26.93,26.88,26.88,3318.0,24.0496,24.0496,24.0049,24.0049,3318.0
2021-05-20 13:00:00,26.88,26.89,26.87,26.87,2179.0,24.0049,24.0138,23.996,23.996,2179.0
2021-05-20 13:05:00,26.87,26.87,26.84,26.84,5200.0,23.996,23.996,23.9692,23.9692,5200.0
2021-05-20 13:10:00,26.82,26.82,26.8,26.8,1641.0,23.9513,23.9513,23.9335,23.9335,1641.0
2021-05-20 13:15:00,26.79,26.79,26.78,26.78,450.0,23.9245,23.9245,23.9156,23.9156,450.0
2021-05-20 13:20:00,26.78,26.78,26.77,26.77,1400.0,23.9156,23.9156,23.9067,23.9067,1400.0
2021-05-20 13:25:00,26.77,26.8,26.77,26.78,2800.0,23.9067,23.9335,23.9067,23.9156,2800.0
2021-05-20 13:30:00,26.77,26.77,26.76,26.76,700.0,23.9067,23.9067,23.8977,23.8977,700.0
2021-05-20 13:35:00,26.77,26.77,26.76,26.76,2385.0,23.9067,23.9067,23.8977,23.8977,2385.0
2021-05-20 13:40:00,26.76,26.76,26.76,26.76,600.0,23.8977,23.8977,23.8977,23.8977,600.0
2021-05-20 13:45:00,26.78,26.79,26.77,26.77,3100.0,23.9156,23.9245,23.9067,23.9067,3100.0
2021-05-20 13:50:00,26.76,26.94,26.76,26.91,6044.0,23.8977,24.0585,23.8977,24.0317,6044.0
2021-05-20 13:55:00,26.92,26.92,26.83,26.83,2200.0,24.0406,24.0406,23.9603,23.9603,2200.0
2021-05-20 14:00:00,26.82,26.83,26.8,26.81,1641.0,23.9513,23.9603,23.9335,23.9424,1641.0
2021-05-20 14:05:00,26.8,26.81,26.78,26.78,1750.0,23.9335,23.9424,23.9156,23.9156,1750.0
2021-05-20 14:10:00,26.79,26.81,26.78,26.79,3300.0,23.9245,23.9424,23.9156,23.9245,3300.0
2021-05-20 14:15:00,26.78,26.84,26.78,26.83,4880.0,23.9156,23.9692,23.9156,23.9603,4880.0
2021-05-20 14:20:00,26.79,26.79,26.79,26.79,976.0,23.9245,23.9245,23.9245,23.9245,976.0
2021-05-20 14:25:00,26.8,26.81,26.75,26.75,5075.0,23.9335,23.9424,23.8888,23.8888,5075.0
2021-05-20 14:30:00,26.74,26.79,26.73,26.79,3336.0,23.8799,23.9245,23.871,23.9245,3336.0
2021-05-20 14:35:00,26.77,26.77,26.76,26.76,500.0,23.9067,23.9067,23.8977,23.8977,500.0
2021-05-20 14:40:00,26.75,26.75,26.73,26.74,3058.0,23.8888,23.8888,23.871,23.8799,3058.0
2021-05-20 14:45:00,26.73,26.76,26.73,26.74,2739.0,23.871,23.8977,23.871,23.8799,2739.0
2021-05-20 14:50:00,26.75,26.75,26.7,26.7,11625.0,23.8888,23.8888,23.8442,23.8442,11625.0
2021-05-20 14:55:00,26.71,26.76,26.69,26.74,8360.0,23.8531,23.8977,23.8352,23.8799,8360.0
2021-05-20 15:00:00,26.77,26.79,26.73,26.73,6694.0,23.9067,23.9245,23.871,23.871,6694.0
2021-05-20 15:05:00,26.75,26.77,26.74,26.75,4000.0,23.8888,23.9067,23.8799,23.8888,4000.0
2021-05-20 15:10:00,26.74,26.74,26.68,26.7,9845.0,23.8799,23.8799,23.8263,23.8442,9845.0
2021-05-20 15:15:00,26.69,26.69,26.65,26.66,13212.0,23.8352,23.8352,23.7995,23.8084,13212.0
2021-05-20 15:20:00,26.66,26.67,26.58,26.58,12872.0,23.8084,23.8174,23.737,23.737,12872.0
2021-05-20 15:25:00,26.58,26.58,26.53,26.55,16871.0,23.737,23.737,23.6923,23.7102,16871.0
2021-05-20 15:30:00,26.54,26.64,26.54,26.64,24685.0,23.7013,23.7906,23.7013,23.7906,24685.0
2021-05-20 15:35:00,26.63,26.68,26.62,26.68,1700.0,23.7817,23.8263,23.7727,23.8263,1700.0
2021-05-20 15:40:00,26.66,26.73,26.66,26.71,16887.0,23.8084,23.871,23.8084,23.8531,16887.0
2021-05-20 15:45:00,26.69,26.75,26.66,26.75,24279.0,23.8352,23.8888,23.8084,23.8888,24279.0
2021-05-20 15:50:00,26.75,26.83,26.7,26.7,37600.0,23.8888,23.9603,23.8442,23.8442,37600.0
2021-05-20 15:55:00,26.71,26.85,26.71,26.82,29123.0,23.8531,23.9781,23.8531,23.9513,29123.0
2021-05-21 09:30:00,26.47,26.47,26.37,26.37,49809.0,23.6388,23.6388,23.5495,23.5495,49809.0
2021-05-21 09:35:00,26.36,26.39,26.29,26.33,43905.0,23.5405,23.5673,23.478,23.5137,43905.0
2021-05-21 09:40:00,26.37,26.38,26.33,26.37,8567.0,23.5495,23.5584,23.5137,23.5495,8567.0
2021-05-21 09:45:00,26.37,26.42,26.36,26.37,17597.0,23.5495,23.5941,23.5405,23.5495,17597.0
2021-05-21 09:50:00,26.44,26.44,26.3,26.32,23665.0,23.612,23.612,23.487,23.5048,23665.0
2021-05-21 09:55:00,26.32,26.32,26.25,26.25,13281.0,23.5048,23.5048,23.4423,23.4423,13281.0
2021-05-21 10:00:00,26.24,26.33,26.24,26.3,12151.0,23.4334,23.5137,23.4334,23.487,12151.0
2021-05-21 10:05:00,26.31,26.4,26.31,26.36,29561.0,23.4959,23.5763,23.4959,23.5405,29561.0
2021-05-21 10:10:00,26.36,26.41,26.34,26.41,5925.0,23.5405,23.5852,23.5227,23.5852,5925.0
2021-05-21 10:15:00,26.42,26.47,26.41,26.46,18922.0,23.5941,23.6388,23.5852,23.6298,18922.0
2021-05-21 10:20:00,26.46,26.49,26.44,26.47,7994.0,23.6298,23.6566,23.612,23.6388,7994.0
2021-05-21 10:25:00,26.46,26.5,26.45,26.5,1300.0,23.6298,23.6656,23.6209,23.6656,1300.0
2021-05-21 10:30:00,26.5,26.5,26.42,26.42,2404.0,23.6656,23.6656,23.5941,23.5941,2404.0
2021-05-21 10:35:00,26.44,26.54,26.44,26.54,3500.0,23.612,23.7013,23.612,23.7013,3500.0
2021-05-21 10:40:00,26.52,26.56,26.52,26.52,1159.0,23.6834,23.7191,23.6834,23.6834,1159.0
2021-05-21 10:45:00,26.56,26.59,26.54,26.54,9438.0,23.7191,23.7459,23.7013,23.7013,9438.0
2021-05-21 10:50:00,26.52,26.52,26.52,26.52,1300.0,23.6834,23.6834,23.6834,23.6834,1300.0
2021-05-21 10:55:00,26.51,26.51,26.46,26.46,6899.0,23.6745,23.6745,23.6298,23.6298,6899.0
2021-05-21 11:00:00,26.45,26.48,26.43,26.48,1209.0,23.6209,23.6477,23.603,23.6477,1209.0
2021-05-21 11:05:00,26.49,26.49,26.43,26.43,4152.0,23.6566,23.6566,23.603,23.603,4152.0
2021-05-21 11:10:00,26.47,26.47,26.46,26.46,2251.0,23.6388,23.6388,23.6298,23.6298,2251.0
2021-05-21 11:15:00,26.45,26.47,26.45,26.47,1200.0,23.6209,23.6388,23.6209,23.6388,1200.0
2021-05-21 11:20:00,26.44,26.44,26.43,26.44,6091.0,23.612,23.612,23.603,23.612,6091.0
2021-05-21 11:25:00,26.5,26.6,26.5,26.6,3100.0,23.6656,23.7549,23.6656,23.7549,3100.0
2021-05-21 11:30:00,26.6,26.6,26.52,26.53,11500.0,23.7549,23.7549,23.6834,23.6923,11500.0
2021-05-21 11:35:00,26.54,26.58,26.54,26.56,2676.0,23.7013,23.737,23.7013,23.7191,2676.0
2021-05-21 11:40:00,26.55,26.55,26.52,26.55,2603.0,23.7102,23.7102,23.6834,23.7102,2603.0
2021-05-21 11:45:00,26.57,26.59,26.55,26.55,4900.0,23.7281,23.7459,23.7102,23.7102,4900.0
2021-05-21 11:50:00,26.58,26.64,26.56,26.64,7916.0,23.737,23.7906,23.7191,23.7906,7916.0
2021-05-21 11:55:00,26.65,26.69,26.64,26.67,1387.0,23.7995,23.8352,23.7906,23.8174,1387.0
2021-05-21 12:00:00,26.68,26.69,26.62,26.63,15556.0,23.8263,23.8352,23.7727,23.7817,15556.0
2021-05-21 12:05:00,26.63,26.83,26.63,26.83,75889.0,23.7817,23.9603,23.7817,23.9603,75889.0
2021-05-21 12:10:00,26.82,26.82,26.74,26.76,10419.0,23.9513,23.9513,23.8799,23.8977,10419.0
2021-05-21 12:15:00,26.75,26.8,26.75,26.78,3992.0,23.8888,23.9335,23.8888,23.9156,3992.0
2021-05-21 12:20:00,26.79,26.79,26.75,26.79,3557.0,23.9245,23.9245,23.8888,23.9245,3557.0
2021-05-21 12:25:00,26.78,26.81,26.76,26.76,2743.0,23.9156,23.9424,23.8977,23.8977,2743.0
2021-05-21 12:30:00,26.73,26.75,26.73,26.75,1200.0,23.871,23.8888,23.871,23.8888,1200.0
2021-05-21 12:35:00,26.76,26.78,26.76,26.78,900.0,23.8977,23.9156,23.8977,23.9156,900.0
2021-05-21 12:40:00,26.74,26.74,26.74,26.74,1125.0,23.8799,23.8799,23.8799,23.8799,1125.0
2021-05-21 12:45:00,26.75,26.82,26.75,26.81,2170.0,23.8888,23.9513,23.8888,23.9424,2170.0
2021-05-21 12:50:00,26.82,26.9,26.82,26.9,11313.0,23.9513,24.0228,23.9513,24.0228,11313.0
2021-05-21 12:55:00,26.9,26.96,26.87,26.87,10034.0,24.0228,24.0764,23.996,23.996,10034.0
2021-05-21 13:00:00,26.88,26.88,26.84,26.84,5000.0,24.0049,24.0049,23.9692,23.9692,5000.0
2021-05-21 13:05:00,26.84,26.84,26.84,26.84,700.0,23.9692,23.9692,23.9692,23.9692,700.0
2021-05-21 13:10:00,26.84,26.86,26.84,26.86,1700.0,23.9692,23.9871,23.9692,23.9871,1700.0
2021-05-21 13:15:00,26.84,26.87,26.84,26.87,4783.0,23.9692,23.996,23.9692,23.996,4783.0
2021-05-21 13:20:00,26.85,26.85,26.79,26.82,4171.0,23.9781,23.9781,23.9245,23.9513,4171.0
2021-05-21 13:25:00,26.81,26.81,26.76,26.76,1160.0,23.9424,23.9424,23.8977,23.8977,1160.0
2021-05-21 13:30:00,26.76,26.76,26.69,26.69,2900.0,23.8977,23.8977,23.8352,23.8352,2900.0
2021-05-21 13:35:00,26.7,26.7,26.68,26.68,200.0,23.8442,23.8442,23.8263,23.8263,200.0
2021-05-21 13:40:00,26.68,26.73,26.68,26.71,12196.0,23.8263,23.871,23.8263,23.8531,12196.0
2021-05-21 13:45:00,26.73,26.73,26.71,26.71,3700.0,23.871,23.871,23.8531,23.8531,3700.0
2021-05-21 13:50:00,26.72,26.73,26.72,26.73,300.0,23.862,23.871,23.862,23.871,300.0
2021-05-21 13:55:00,26.72,26.72,26.71,26.72,2900.0,23.862,23.862,23.8531,23.862,2900.0
2021-05-21 14:00:00,26.7,26.74,26.7,26.72,2952.0,23.8442,23.8799,23.8442,23.862,2952.0
2021-05-21 14:05:00,26.7,26.71,26.63,26.65,3350.0,23.8442,23.8531,23.7817,23.7995,3350.0
2021-05-21 14:10:00,26.67,26.67,26.63,26.63,1192.0,23.8174,23.8174,23.7817,23.7817,1192.0
2021-05-21 14:15:00,26.64,26.67,26.64,26.67,900.0,23.7906,23.8174,23.7906,23.8174,900.0
2021-05-21 14:20:00,26.7,26.7,26.69,26.69,2200.0,23.8442,23.8442,23.8352,23.8352,2200.0
2021-05-21 14:25:00,26.7,26.78,26.7,26.76,8700.0,23.8442,23.9156,23.8442,23.8977,8700.0
2021-05-21 14:30:00,26.76,26.76,26.72,26.75,700.0,23.8977,23.8977,23.862,23.8888,700.0
2021-05-21 14:35:00,26.75,26.85,26.75,26.84,20340.0,23.8888,23.9781,23.8888,23.9692,20340.0
2021-05-21 14:40:00,26.82,26.82,26.8,26.8,22921.0,23.9513,23.9513,23.9335,23.9335,22921.0
2021-05-21 14:45:00,26.8,26.8,26.76,26.77,14131.0,23.9335,23.9335,23.8977,23.9067,14131.0
2021-05-21 14:50:00,26.76,26.76,26.71,26.72,2985.0,23.8977,23.8977,23.8531,23.862,2985.0
2021-05-21 14:55:00,26.7,26.72,26.7,26.71,7600.0,23.8442,23.862,23.8442,23.8531,7600.0
2021-05-21 15:00:00,26.72,26.77,26.72,26.76,7500.0,23.862,23.9067,23.862,23.8977,7500.0
2021-05-21 15:05:00,26.73,26.77,26.73,26.75,2155.0,23.871,23.9067,23.871,23.8888,2155.0
2021-05-21 15:10:00,26.76,26.76,26.67,26.69,8754.0,23.8977,23.8977,23.8174,23.8352,8754.0
2021-05-21 15:15:00,26.7,26.7,26.64,26.68,5150.0,23.8442,23.8442,23.7906,23.8263,5150.0
2021-05-21 15:20:00,26.65,26.66,26.64,26.64,1500.0,23.7995,23.8084,23.7906,23.7906,1500.0
2021-05-21 15:25:00,26.64,26.68,26.64,26.65,8921.0,23.7906,23.8263,23.7906,23.7995,8921.0
2021-05-21 15:30:00,26.66,26.76,26.66,26.76,51846.0,23.8084,23.8977,23.8084,23.8977,51846.0
2021-05-21 15:35:00,26.71,26.76,26.71,26.73,11929.0,23.8531,23.8977,23.8531,23.871,11929.0
2021-05-21 15:40:00,26.76,26.82,26.75,26.82,24258.0,23.8977,23.9513,23.8888,23.9513,24258.0
2021-05-21 15:45:00,26.83,26.88,26.8,26.8,73326.0,23.9603,24.0049,23.9335,23.9335,73326.0
2021-05-21 15:50:00,26.81,26.83,26.74,26.82,79434.0,23.9424,23.9603,23.8799,23.9513,79434.0
2021-05-21 15:55:00,26.81,26.91,26.8,26.85,141260.0,23.9424,24.0317,23.9335,23.9781,141260.0
2021-05-24 09:30:00,26.38,26.44,26.33,26.38,52722.0,23.5584,23.612,23.5137,23.5584,52722.0
2021-05-24 09:35:00,26.34,26.36,26.31,26.34,3150.0,23.5227,23.5405,23.4959,23.5227,3150.0
2021-05-24 09:40:00,26.31,26.35,26.3,26.32,14300.0,23.4959,23.5316,23.487,23.5048,14300.0
2021-05-24 09:45:00,26.31,26.34,26.29,26.34,7431.0,23.4959,23.5227,23.478,23.5227,7431.0
2021-05-24 09:50:00,26.32,26.34,26.28,26.28,8247.0,23.5048,23.5227,23.4691,23.4691,8247.0
2021-05-24 09:55:00,26.28,26.28,26.23,26.23,14560.0,23.4691,23.4691,23.4244,23.4244,14560.0
2021-05-24 10:00:00,26.22,26.22,26.17,26.19,30940.0,23.4155,23.4155,23.3709,23.3887,30940.0
2021-05-24 10:05:00,26.19,26.21,26.19,26.19,2104.0,23.3887,23.4066,23.3887,23.3887,2104.0
2021-05-24 10:10:00,26.18,26.2,26.15,26.16,6442.0,23.3798,23.3976,23.353,23.3619,6442.0
2021-05-24 10:15:00,26.15,26.15,26.09,26.09,18361.0,23.353,23.353,23.2994,23.2994,18361.0
2021-05-24 10:20:00,26.08,26.08,26.02,26.02,8871.0,23.2905,23.2905,23.2369,23.2369,8871.0
2021-05-24 10:25:00,26.07,26.09,26.05,26.07,2133.0,23.2816,23.2994,23.2637,23.2816,2133.0
2021-05-24 10:30:00,26.05,26.07,26.03,26.03,7687.0,23.2637,23.2816,23.2458,23.2458,7687.0
2021-05-24 10:35:00,26.03,26.03,26.01,26.01,13516.0,23.2458,23.2458,23.228,23.228,13516.0
2021-05-24 10:40:00,26.0,26.02,25.98,26.02,6939.0,23.219,23.2369,23.2012,23.2369,6939.0
2021-05-24 10:45:00,26.02,26.04,26.02,26.04,5264.0,23.2369,23.2548,23.2369,23.2548,5264.0
2021-05-24 10:50:00,26.03,26.03,25.99,25.99,14962.0,23.2458,23.2458,23.2101,23.2101,14962.0
2021-05-24 10:55:00,25.99,26.02,25.99,26.02,21460.0,23.2101,23.2369,23.2101,23.2369,21460.0
2021-05-24 11:00:00,26.01,26.02,26.0,26.02,2903.0,23.228,23.2369,23.219,23.2369,2903.0
2021-05-24 11:05:00,26.04,26.04,26.03,26.03,900.0,23.2548,23.2548,23.2458,23.2458,900.0
2021-05-24 11:10:00,26.02,26.04,26.02,26.04,6400.0,23.2369,23.2548,23.2369,23.2548,6400.0
2021-05-24 11:15:00,26.04,26.04,25.99,25.99,7181.0,23.2548,23.2548,23.2101,23.2101,7181.0
2021-05-24 11:20:00,25.99,26.02,25.99,26.0,27430.0,23.2101,23.2369,23.2101,23.219,27430.0
2021-05-24 11:25:00,25.99,25.99,25.96,25.98,3794.0,23.2101,23.2101,23.1833,23.2012,3794.0
2021-05-24 11:30:00,25.96,25.97,25.95,25.95,5841.0,23.1833,23.1922,23.1744,23.1744,5841.0
2021-05-24 11:35:00,25.96,25.98,25.96,25.98,3070.0,23.1833,23.2012,23.1833,23.2012,3070.0
2021-05-24 11:40:00,25.98,25.99,25.94,25.95,15849.0,23.2012,23.2101,23.1655,23.1744,15849.0
2021-05-24 11:45:00,25.96,25.98,25.96,25.98,627.0,23.1833,23.2012,23.1833,23.2012,627.0
2021-05-24 11:50:00,25.99,26.01,25.99,26.0,7980.0,23.2101,23.228,23.2101,23.219,7980.0
2021-05-24 11:55:00,26.01,26.03,26.01,26.03,3525.0,23.228,23.2458,23.228,23.2458,3525.0
2021-05-24 12:00:00,26.0,26.0,25.99,26.0,2180.0,23.219,23.219,23.2101,23.219,2180.0
2021-05-24 12:05:00,26.01,26.02,26.01,26.02,300.0,23.228,23.2369,23.228,23.2369,300.0
2021-05-24 12:10:00,26.04,26.06,26.02,26.02,19774.0,23.2548,23.2726,23.2369,23.2369,19774.0
2021-05-24 12:15:00,26.02,26.03,26.02,26.03,400.0,23.2369,23.2458,23.2369,23.2458,400.0
2021-05-24 12:20:00,26.03,26.05,26.02,26.03,3637.0,23.2458,23.2637,23.2369,23.2458,3637.0
2021-05-24 12:25:00,26.05,26.09,26.05,26.08,2700.0,23.2637,23.2994,23.2637,23.2905,2700.0
2021-05-24 12:30:00,26.06,26.06,26.05,26.06,2000.0,23.2726,23.2726,23.2637,23.2726,2000.0
2021-05-24 12:35:00,26.04,26.04,26.01,26.01,12396.0,23.2548,23.2548,23.228,23.228,12396.0
2021-05-24 12:40:00,26.04,26.05,26.02,26.02,3137.0,23.2548,23.2637,23.2369,23.2369,3137.0
2021-05-24 12:45:00,26.03,26.03,26.03,26.03,100.0,23.2458,23.2458,23.2458,23.2458,100.0
2021-05-24 12:50:00,26.02,26.05,26.01,26.04,3100.0,23.2369,23.2637,23.228,23.2548,3100.0
2021-05-24 12:55:00,26.03,26.04,26.01,26.03,35911.0,23.2458,23.2548,23.228,23.2458,35911.0
2021-05-24 13:00:00,26.02,26.02,25.99,25.99,6905.0,23.2369,23.2369,23.2101,23.2101,6905.0
2021-05-24 13:05:00,26.0,26.04,26.0,26.03,25011.0,23.219,23.2548,23.219,23.2458,25011.0
2021-05-24 13:10:00,26.03,26.03,26.01,26.01,20776.0,23.2458,23.2458,23.228,23.228,20776.0
2021-05-24 13:15:00,26.01,26.01,25.99,25.99,4785.0,23.228,23.228,23.2101,23.2101,4785.0
2021-05-24 13:20:00,25.99,25.99,25.97,25.98,14051.0,23.2101,23.2101,23.1922,23.2012,14051.0
2021-05-24 13:25:00,25.99,25.99,25.96,25.96,2170.0,23.2101,23.2101,23.1833,23.1833,2170.0
2021-05-24 13:30:00,25.94,25.94,25.92,25.92,8316.0,23.1655,23.1655,23.1476,23.1476,8316.0
2021-05-24 13:35:00,25.92,25.93,25.92,25.93,697.0,23.1476,23.1565,23.1476,23.1565,697.0
2021-05-24 13:40:00,25.93,25.93,25.92,25.92,2431.0,23.1565,23.1565,23.1476,23.1476,2431.0
2021-05-24 13:45:00,25.92,25.92,25.91,25.92,1657.0,23.1476,23.1476,23.1387,23.1476,1657.0
2021-05-24 13:50:00,25.92,25.94,25.92,25.94,1900.0,23.1476,23.1655,23.1476,23.1655,1900.0
2021-05-24 13:55:00,25.92,25.93,25.92,25.93,313.0,23.1476,23.1565,23.1476,23.1565,313.0
2021-05-24 14:00:00,25.91,25.92,25.91,25.91,7234.0,23.1387,23.1476,23.1387,23.1387,7234.0
2021-05-24 14:05:00,25.91,25.91,25.91,25.91,3400.0,23.1387,23.1387,23.1387,23.1387,3400.0
2021-05-24 14:10:00,25.91,25.91,25.88,25.88,24022.0,23.1387,23.1387,23.1119,23.1119,24022.0
2021-05-24 14:15:00,25.88,25.88,25.86,25.86,5605.0,23.1119,23.1119,23.094,23.094,5605.0
2021-05-24 14:20:00,25.86,25.86,25.86,25.86,1200.0,23.094,23.094,23.094,23.094,1200.0
2021-05-24 14:25:00,25.85,25.87,25.85,25.87,2811.0,23.0851,23.1029,23.0851,23.1029,2811.0
2021-05-24 14:30:00,25.86,25.86,25.84,25.84,4305.0,23.094,23.094,23.0762,23.0762,4305.0
2021-05-24 14:35:00,25.84,25.84,25.84,25.84,1000.0,23.0762,23.0762,23.0762,23.0762,1000.0
2021-05-24 14:40:00,25.83,25.84,25.83,25.83,2608.0,23.0672,23.0762,23.0672,23.0672,2608.0
2021-05-24 14:45:00,25.82,25.84,25.82,25.84,16678.0,23.0583,23.0762,23.0583,23.0762,16678.0
2021-05-24 14:50:00,25.84,25.88,25.84,25.88,10373.0,23.0762,23.1119,23.0762,23.1119,10373.0
2021-05-24 14:55:00,25.87,25.87,25.85,25.87,7017.0,23.1029,23.1029,23.0851,23.1029,7017.0
2021-05-24 15:00:00,25.87,25.88,25.86,25.86,4900.0,23.1029,23.1119,23.094,23.094,4900.0
2021-05-24 15:05:00,25.86,25.86,25.84,25.85,21017.0,23.094,23.094,23.0762,23.0851,21017.0
2021-05-24 15:10:00,25.86,25.89,25.83,25.87,18820.0,23.094,23.1208,23.0672,23.1029,18820.0
2021-05-24 15:15:00,25.87,25.9,25.87,25.9,16375.0,23.1029,23.1297,23.1029,23.1297,16375.0
2021-05-24 15:20:00,25.9,25.9,25.89,25.89,23178.0,23.1297,23.1297,23.1208,23.1208,23178.0
2021-05-24 15:25:00,25.88,25.9,25.88,25.89,17540.0,23.1119,23.1297,23.1119,23.1208,17540.0
2021-05-24 15:30:00,25.91,25.93,25.89,25.93,21969.0,23.1387,23.1565,23.1208,23.1565,21969.0
2021-05-24 15:35:00,25.91,25.92,25.9,25.91,16497.0,23.1387,23.1476,23.1297,23.1387,16497.0
2021-05-24 15:40:00,25.91,25.93,25.9,25.93,1900.0,23.1387,23.1565,23.1297,23.1565,1900.0
2021-05-24 15:45:00,25.94,25.95,25.91,25.93,20695.0,23.1655,23.1744,23.1387,23.1565,20695.0
2021-05-24 15:50:00,25.94,25.98,25.94,25.98,31121.0,23.1655,23.2012,23.1655,23.2012,31121.0
2021-05-24 15:55:00,25.97,26.07,25.97,26.05,86580.0,23.1922,23.2816,23.1922,23.2637,86580.0
2021-05-25 09:30:00,25.82,25.85,25.75,25.82,58256.0,23.0583,23.0851,22.9958,23.0583,58256.0
2021-05-25 09:35:00,25.84,25.86,25.8,25.82,12600.0,23.0762,23.094,23.0404,23.0583,12600.0
2021-05-25 09:40:00,25.81,25.84,25.81,25.84,3100.0,23.0494,23.0762,23.0494,23.0762,3100.0
2021-05-25 09:45:00,25.87,25.95,25.87,25.95,14704.0,23.1029,23.1744,23.1029,23.1744,14704.0
2021-05-25 09:50:00,25.96,26.02,25.95,25.99,27314.0,23.1833,23.2369,23.1744,23.2101,27314.0
2021-05-25 09:55:00,25.93,26.01,25.93,26.01,6587.0,23.1565,23.228,23.1565,23.228,6587.0
2021-05-25 10:00:00,26.0,26.04,25.97,26.0,13061.0,23.219,23.2548,23.1922,23.219,13061.0
2021-05-25 10:05:00,26.01,26.01,25.96,25.96,9616.0,23.228,23.228,23.1833,23.1833,9616.0
2021-05-25 10:10:00,25.97,26.0,25.97,26.0,2600.0,23.1922,23.219,23.1922,23.219,2600.0
2021-05-25 10:15:00,25.98,26.02,25.98,26.02,2161.0,23.2012,23.2369,23.2012,23.2369,2161.0
2021-05-25 10:20:00,26.0,26.01,25.99,25.99,4150.0,23.219,23.228,23.2101,23.2101,4150.0
2021-05-25 10:25:00,25.96,26.0,25.96,25.99,16326.0,23.1833,23.219,23.1833,23.2101,16326.0
2021-05-25 10:30:00,25.99,26.09,25.99,26.08,18611.0,23.2101,23.2994,23.2101,23.2905,18611.0
2021-05-25 10:35:00,26.08,26.08,26.05,26.06,31024.0,23.2905,23.2905,23.2637,23.2726,31024.0
2021-05-25 10:40:00,26.05,26.07,26.0,26.0,5944.0,23.2637,23.2816,23.219,23.219,5944.0
2021-05-25 10:45:00,25.98,26.0,25.98,26.0,13700.0,23.2012,23.219,23.2012,23.219,13700.0
2021-05-25 10:50:00,26.0,26.01,26.0,26.0,8700.0,23.219,23.228,23.219,23.219,8700.0
2021-05-25 10:55:00,25.98,25.98,25.97,25.98,3200.0,23.2012,23.2012,23.1922,23.2012,3200.0
2021-05-25 11:00:00,25.99,26.09,25.99,26.08,25600.0,23.2101,23.2994,23.2101,23.2905,25600.0
2021-05-25 11:05:00,26.09,26.11,26.07,26.08,15711.0,23.2994,23.3173,23.2816,23.2905,15711.0
2021-05-25 11:10:00,26.08,26.09,26.03,26.03,8615.0,23.2905,23.2994,23.2458,23.2458,8615.0
2021-05-25 11:15:00,26.05,26.13,26.05,26.13,7740.0,23.2637,23.3351,23.2637,23.3351,7740.0
2021-05-25 11:20:00,26.09,26.12,26.08,26.1,1960.0,23.2994,23.3262,23.2905,23.3083,1960.0
2021-05-25 11:25:00,26.1,26.17,26.1,26.17,6873.0,23.3083,23.3709,23.3083,23.3709,6873.0
2021-05-25 11:30:00,26.16,26.25,26.16,26.23,46393.0,23.3619,23.4423,23.3619,23.4244,46393.0
2021-05-25 11:35:00,26.23,26.23,26.2,26.22,7400.0,23.4244,23.4244,23.3976,23.4155,7400.0
2021-05-25 11:40:00,26.21,26.21,26.2,26.2,1900.0,23.4066,23.4066,23.3976,23.3976,1900.0
2021-05-25 11:45:00,26.18,26.18,26.13,26.17,6256.0,23.3798,23.3798,23.3351,23.3709,6256.0
2021-05-25 11:50:00,26.16,26.21,26.16,26.17,3836.0,23.3619,23.4066,23.3619,23.3709,3836.0
2021-05-25 11:55:00,26.12,26.12,26.1,26.1,794.0,23.3262,23.3262,23.3083,23.3083,794.0
2021-05-25 12:00:00,26.1,26.12,26.1,26.12,200.0,23.3083,23.3262,23.3083,23.3262,200.0
2021-05-25 12:05:00,26.09,26.12,26.05,26.05,12200.0,23.2994,23.3262,23.2637,23.2637,12200.0
2021-05-25 12:10:00,26.04,26.04,26.04,26.04,2800.0,23.2548,23.2548,23.2548,23.2548,2800.0
2021-05-25 12:15:00,26.04,26.04,26.02,26.02,1922.0,23.2548,23.2548,23.2369,23.2369,1922.0
2021-05-25 12:20:00,26.02,26.02,26.02,26.02,0.0,23.2369,23.2369,23.2369,23.2369,0.0
2021-05-25 12:25:00,26.04,26.04,26.03,26.03,600.0,23.2548,23.2548,23.2458,23.2458,600.0
2021-05-25 12:30:00,26.0,26.01,26.0,26.01,2200.0,23.219,23.228,23.219,23.228,2200.0
2021-05-25 12:35:00,26.0,26.04,26.0,26.04,3689.0,23.219,23.2548,23.219,23.2548,3689.0
2021-05-25 12:40:00,26.03,26.06,26.02,26.02,1173.0,23.2458,23.2726,23.2369,23.2369,1173.0
2021-05-25 12:45:00,26.02,26.06,26.02,26.06,9900.0,23.2369,23.2726,23.2369,23.2726,9900.0
2021-05-25 12:50:00,26.06,26.06,26.02,26.03,7424.0,23.2726,23.2726,23.2369,23.2458,7424.0
2021-05-25 12:55:00,26.05,26.05,26.05,26.05,800.0,23.2637,23.2637,23.2637,23.2637,800.0
2021-05-25 13:00:00,26.07,26.14,26.07,26.14,23128.0,23.2816,23.3441,23.2816,23.3441,23128.0
2021-05-25 13:05:00,26.17,26.18,26.14,26.14,5023.0,23.3709,23.3798,23.3441,23.3441,5023.0
2021-05-25 13:10:00,26.15,26.15,26.1,26.1,8767.0,23.353,23.353,23.3083,23.3083,8767.0
2021-05-25 13:15:00,26.07,26.08,26.07,26.08,1100.0,23.2816,23.2905,23.2816,23.2905,1100.0
2021-05-25 13:20:00,26.05,26.06,26.03,26.03,696.0,23.2637,23.2726,23.2458,23.2458,696.0
2021-05-25 13:25:00,26.06,26.07,26.05,26.05,1100.0,23.2726,23.2816,23.2637,23.2637,1100.0
2021-05-25 13:30:00,26.05,26.06,26.05,26.06,2700.0,23.2637,23.2726,23.2637,23.2726,2700.0
2021-05-25 13:35:00,26.07,26.09,26.04,26.04,2700.0,23.2816,23.2994,23.2548,23.2548,2700.0
2021-05-25 13:40:00,26.06,26.12,26.06,26.11,9900.0,23.2726,23.3262,23.2726,23.3173,9900.0
2021-05-25 13:45:00,26.1,26.11,26.1,26.11,3500.0,23.3083,23.3173,23.3083,23.3173,3500.0
2021-05-25 13:50:00,26.11,26.12,26.11,26.12,422.0,23.3173,23.3262,23.3173,23.3262,422.0
2021-05-25 13:55:00,26.1,26.13,26.1,26.13,1700.0,23.3083,23.3351,23.3083,23.3351,1700.0
2021-05-25 14:00:00,26.14,26.2,26.14,26.2,16872.0,23.3441,23.3976,23.3441,23.3976,16872.0
2021-05-25 14:05:00,26.18,26.18,26.15,26.18,7922.0,23.3798,23.3798,23.353,23.3798,7922.0
2021-05-25 14:10:00,26.17,26.18,26.15,26.15,7000.0,23.3709,23.3798,23.353,23.353,7000.0
2021-05-25 14:15:00,26.16,26.19,26.14,26.16,6650.0,23.3619,23.3887,23.3441,23.3619,6650.0
2021-05-25 14:20:00,26.2,26.21,26.18,26.21,9641.0,23.3976,23.4066,23.3798,23.4066,9641.0
2021-05-25 14:25:00,26.21,26.21,26.19,26.21,2157.0,23.4066,23.4066,23.3887,23.4066,2157.0
2021-05-25 14:30:00,26.21,26.21,26.16,26.19,18769.0,23.4066,23.4066,23.3619,23.3887,18769.0
2021-05-25 14:35:00,26.19,26.2,26.16,26.16,5200.0,23.3887,23.3976,23.3619,23.3619,5200.0
2021-05-25 14:40:00,26.14,26.15,26.14,26.14,8353.0,23.3441,23.353,23.3441,23.3441,8353.0
2021-05-25 14:45:00,26.15,26.17,26.15,26.16,1300.0,23.353,23.3709,23.353,23.3619,1300.0
2021-05-25 14:50:00,26.16,26.21,26.16,26.2,5598.0,23.3619,23.4066,23.3619,23.3976,5598.0
2021-05-25 14:55:00,26.18,26.2,26.18,26.2,5800.0,23.3798,23.3976,23.3798,23.3976,5800.0
2021-05-25 15:00:00,26.21,26.28,26.21,26.28,10538.0,23.4066,23.4691,23.4066,23.4691,10538.0
2021-05-25 15:05:00,26.28,26.28,26.25,26.28,4722.0,23.4691,23.4691,23.4423,23.4691,4722.0
2021-05-25 15:10:00,26.29,26.29,26.26,26.28,7294.0,23.478,23.478,23.4512,23.4691,7294.0
2021-05-25 15:15:00,26.29,26.29,26.24,26.24,3700.0,23.478,23.478,23.4334,23.4334,3700.0
2021-05-25 15:20:00,26.24,26.24,26.18,26.19,8296.0,23.4334,23.4334,23.3798,23.3887,8296.0
2021-05-25 15:25:00,26.16,26.17,26.13,26.17,2524.0,23.3619,23.3709,23.3351,23.3709,2524.0
2021-05-25 15:30:00,26.19,26.26,26.19,26.26,9464.0,23.3887,23.4512,23.3887,23.4512,9464.0
2021-05-25 15:35:00,26.23,26.25,26.18,26.18,13870.0,23.4244,23.4423,23.3798,23.3798,13870.0
2021-05-25 15:40:00,26.19,26.23,26.18,26.23,12447.0,23.3887,23.4244,23.3798,23.4244,12447.0
2021-05-25 15:45:00,26.21,26.26,26.19,26.26,13965.0,23.4066,23.4512,23.3887,23.4512,13965.0
2021-05-25 15:50:00,26.27,26.31,26.23,26.3,35119.0,23.4602,23.4959,23.4244,23.487,35119.0
2021-05-25 15:55:00,26.29,26.29,26.2,26.21,24204.0,23.478,23.478,23.3976,23.4066,24204.0
2021-05-26 09:30:00,26.08,26.09,26.04,26.07,29569.0,23.2905,23.2994,23.2548,23.2816,29569.0
2021-05-26 09:35:00,26.07,26.15,26.07,26.11,15380.0,23.2816,23.353,23.2816,23.3173,15380.0
2021-05-26 09:40:00,26.08,26.17,26.07,26.17,21074.0,23.2905,23.3709,23.2816,23.3709,21074.0
2021-05-26 09:45:00,26.17,26.25,26.17,26.25,8129.0,23.3709,23.4423,23.3709,23.4423,8129.0
2021-05-26 09:50:00,26.29,26.29,26.2,26.22,8540.0,23.478,23.478,23.3976,23.4155,8540.0
2021-05-26 09:55:00,26.22,26.28,26.21,26.28,13727.0,23.4155,23.4691,23.4066,23.4691,13727.0
2021-05-26 10:00:00,26.26,26.31,26.25,26.25,68042.0,23.4512,23.4959,23.4423,23.4423,68042.0
2021-05-26 10:05:00,26.24,26.27,26.23,26.23,8520.0,23.4334,23.4602,23.4244,23.4244,8520.0
2021-05-26 10:10:00,26.21,26.23,26.21,26.21,27231.0,23.4066,23.4244,23.4066,23.4066,27231.0
2021-05-26 10:15:00,26.19,26.19,26.15,26.15,2000.0,23.3887,23.3887,23.353,23.353,2000.0
2021-05-26 10:20:00,26.11,26.11,26.08,26.08,2700.0,23.3173,23.3173,23.2905,23.2905,2700.0
2021-05-26 10:25:00,26.1,26.13,26.1,26.1,13076.0,23.3083,23.3351,23.3083,23.3083,13076.0
2021-05-26 10:30:00,26.11,26.13,26.1,26.11,2483.0,23.3173,23.3351,23.3083,23.3173,2483.0
2021-05-26 10:35:00,26.12,26.12,26.11,26.11,6600.0,23.3262,23.3262,23.3173,23.3173,6600.0
2021-05-26 10:40:00,26.11,26.12,26.11,26.12,2200.0,23.3173,23.3262,23.3173,23.3262,2200.0
2021-05-26 10:45:00,26.11,26.11,26.09,26.09,2496.0,23.3173,23.3173,23.2994,23.2994,2496.0
2021-05-26 10:50:00,26.14,26.15,26.12,26.12,2620.0,23.3441,23.353,23.3262,23.3262,2620.0
2021-05-26 10:55:00,26.12,26.12,26.09,26.09,6300.0,23.3262,23.3262,23.2994,23.2994,6300.0
2021-05-26 11:00:00,26.07,26.07,26.04,26.05,19045.0,23.2816,23.2816,23.2548,23.2637,19045.0
2021-05-26 11:05:00,26.04,26.04,26.0,26.0,31605.0,23.2548,23.2548,23.219,23.219,31605.0
2021-05-26 11:10:00,26.0,26.06,26.0,26.04,18200.0,23.219,23.2726,23.219,23.2548,18200.0
2021-05-26 11:15:00,26.05,26.07,26.04,26.07,3459.0,23.2637,23.2816,23.2548,23.2816,3459.0
2021-05-26 11:20:00,26.06,26.09,26.06,26.09,1611.0,23.2726,23.2994,23.2726,23.2994,1611.0
2021-05-26 11:25:00,26.09,26.1,26.07,26.07,11539.0,23.2994,23.3083,23.2816,23.2816,11539.0
2021-05-26 11:30:00,26.08,26.12,26.08,26.11,6548.0,23.2905,23.3262,23.2905,23.3173,6548.0
2021-05-26 11:35:00,26.1,26.1,26.09,26.09,1100.0,23.3083,23.3083,23.2994,23.2994,1100.0
2021-05-26 11:40:00,26.1,26.11,26.1,26.11,400.0,23.3083,23.3173,23.3083,23.3173,400.0
2021-05-26 11:45:00,26.08,26.08,26.05,26.05,1100.0,23.2905,23.2905,23.2637,23.2637,1100.0
2021-05-26 11:50:00,26.04,26.04,26.02,26.03,1905.0,23.2548,23.2548,23.2369,23.2458,1905.0
2021-05-26 11:55:00,26.03,26.03,26.0,26.02,23300.0,23.2458,23.2458,23.219,23.2369,23300.0
2021-05-26 12:00:00,26.01,26.02,26.0,26.0,10250.0,23.228,23.2369,23.219,23.219,10250.0
2021-05-26 12:05:00,26.01,26.01,25.99,26.0,8800.0,23.228,23.228,23.2101,23.219,8800.0
2021-05-26 12:10:00,25.99,26.0,25.98,26.0,1595.0,23.2101,23.219,23.2012,23.219,1595.0
2021-05-26 12:15:00,26.0,26.0,26.0,26.0,2100.0,23.219,23.219,23.219,23.219,2100.0
2021-05-26 12:20:00,26.0,26.01,26.0,26.0,5600.0,23.219,23.228,23.219,23.219,5600.0
2021-05-26 12:25:00,26.02,26.02,26.01,26.01,1600.0,23.2369,23.2369,23.228,23.228,1600.0
2021-05-26 12:30:00,26.01,26.01,25.99,25.99,2660.0,23.228,23.228,23.2101,23.2101,2660.0
2021-05-26 12:35:00,25.99,26.0,25.99,26.0,4100.0,23.2101,23.219,23.2101,23.219,4100.0
2021-05-26 12:40:00,26.01,26.02,26.0,26.0,10040.0,23.228,23.2369,23.219,23.219,10040.0
2021-05-26 12:45:00,26.0,26.0,25.98,25.98,11926.0,23.219,23.219,23.2012,23.2012,11926.0
2021-05-26 12:50:00,25.98,25.98,25.98,25.98,900.0,23.2012,23.2012,23.2012,23.2012,900.0
2021-05-26 12:55:00,25.99,25.99,25.98,25.98,11610.0,23.2101,23.2101,23.2012,23.2012,11610.0
2021-05-26 13:00:00,25.99,25.99,25.98,25.98,3627.0,23.2101,23.2101,23.2012,23.2012,3627.0
2021-05-26 13:05:00,25.97,26.05,25.95,26.04,23681.0,23.1922,23.2637,23.1744,23.2548,23681.0
2021-05-26 13:10:00,26.03,26.06,26.03,26.06,4760.0,23.2458,23.2726,23.2458,23.2726,4760.0
2021-05-26 13:15:00,26.05,26.05,26.03,26.03,1100.0,23.2637,23.2637,23.2458,23.2458,1100.0
2021-05-26 13:20:00,26.03,26.03,26.0,26.01,3518.0,23.2458,23.2458,23.219,23.228,3518.0
2021-05-26 13:25:00,26.01,26.01,26.0,26.0,500.0,23.228,23.228,23.219,23.219,500.0
2021-05-26 13:30:00,26.02,26.04,26.02,26.03,5529.0,23.2369,23.2548,23.2369,23.2458,5529.0
2021-05-26 13:35:00,26.04,26.07,26.04,26.06,3491.0,23.2548,23.2816,23.2548,23.2726,3491.0
2021-05-26 13:40:00,26.05,26.12,26.05,26.12,3200.0,23.2637,23.3262,23.2637,23.3262,3200.0
2021-05-26 13:45:00,26.11,26.14,26.1,26.13,5200.0,23.3173,23.3441,23.3083,23.3351,5200.0
2021-05-26 13:50:00,26.13,26.17,26.13,26.17,6860.0,23.3351,23.3709,23.3351,23.3709,6860.0
2021-05-26 13:55:00,26.14,26.14,26.11,26.12,3483.0,23.3441,23.3441,23.3173,23.3262,3483.0
2021-05-26 14:00:00,26.12,26.13,26.11,26.13,2800.0,23.3262,23.3351,23.3173,23.3351,2800.0
2021-05-26 14:05:00,26.13,26.13,26.1,26.1,500.0,23.3351,23.3351,23.3083,23.3083,500.0
2021-05-26 14:10:00,26.08,26.08,26.08,26.08,2969.0,23.2905,23.2905,23.2905,23.2905,2969.0
2021-05-26 14:15:00,26.07,26.09,26.06,26.06,4900.0,23.2816,23.2994,23.2726,23.2726,4900.0
2021-05-26 14:20:00,26.05,26.05,26.04,26.04,24642.0,23.2637,23.2637,23.2548,23.2548,24642.0
2021-05-26 14:25:00,26.05,26.06,26.05,26.06,7620.0,23.2637,23.2726,23.2637,23.2726,7620.0
2021-05-26 14:30:00,26.05,26.08,26.05,26.07,1284.0,23.2637,23.2905,23.2637,23.2816,1284.0
2021-05-26 14:35:00,26.05,26.08,26.05,26.08,14711.0,23.2637,23.2905,23.2637,23.2905,14711.0
2021-05-26 14:40:00,26.05,26.06,26.05,26.06,1700.0,23.2637,23.2726,23.2637,23.2726,1700.0
2021-05-26 14:45:00,26.05,26.05,26.04,26.05,9820.0,23.2637,23.2637,23.2548,23.2637,9820.0
2021-05-26 14:50:00,26.06,26.1,26.06,26.1,3499.0,23.2726,23.3083,23.2726,23.3083,3499.0
2021-05-26 14:55:00,26.11,26.12,26.11,26.11,3450.0,23.3173,23.3262,23.3173,23.3173,3450.0
2021-05-26 15:00:00,26.1,26.12,26.1,26.11,7600.0,23.3083,23.3262,23.3083,23.3173,7600.0
2021-05-26 15:05:00,26.09,26.12,26.09,26.12,9100.0,23.2994,23.3262,23.2994,23.3262,9100.0
2021-05-26 15:10:00,26.13,26.14,26.1,26.1,2400.0,23.3351,23.3441,23.3083,23.3083,2400.0
2021-05-26 15:15:00,26.09,26.09,26.07,26.07,4653.0,23.2994,23.2994,23.2816,23.2816,4653.0
2021-05-26 15:20:00,26.07,26.1,26.06,26.09,2400.0,23.2816,23.3083,23.2726,23.2994,2400.0
2021-05-26 15:25:00,26.09,26.1,26.07,26.07,3207.0,23.2994,23.3083,23.2816,23.2816,3207.0
2021-05-26 15:30:00,26.08,26.11,26.08,26.09,4253.0,23.2905,23.3173,23.2905,23.2994,4253.0
2021-05-26 15:35:00,26.08,26.11,26.08,26.11,2321.0,23.2905,23.3173,23.2905,23.3173,2321.0
2021-05-26 15:40:00,26.09,26.11,26.06,26.08,10599.0,23.2994,23.3173,23.2726,23.2905,10599.0
2021-05-26 15:45:00,26.08,26.1,26.08,26.09,5907.0,23.2905,23.3083,23.2905,23.2994,5907.0
2021-05-26 15:50:00,26.1,26.14,26.1,26.12,19470.0,23.3083,23.3441,23.3083,23.3262,19470.0
2021-05-26 15:55:00,26.12,26.13,26.05,26.07,48769.0,23.3262,23.3351,23.2637,23.2816,48769.0
2021-05-27 09:30:00,25.83,25.86,25.81,25.81,60972.0,23.0672,23.094,23.0494,23.0494,60972.0
2021-05-27 09:35:00,25.83,25.83,25.8,25.8,16830.0,23.0672,23.0672,23.0404,23.0404,16830.0
2021-05-27 09:40:00,25.79,25.83,25.77,25.8,6325.0,23.0315,23.0672,23.0136,23.0404,6325.0
2021-05-27 09:45:00,25.82,25.88,25.82,25.87,9199.0,23.0583,23.1119,23.0583,23.1029,9199.0
2021-05-27 09:50:00,25.83,25.83,25.82,25.83,1100.0,23.0672,23.0672,23.0583,23.0672,1100.0
2021-05-27 09:55:00,25.84,25.87,25.84,25.84,11193.0,23.0762,23.1029,23.0762,23.0762,11193.0
2021-05-27 10:00:00,25.86,25.9,25.85,25.87,11690.0,23.094,23.1297,23.0851,23.1029,11690.0
2021-05-27 10:05:00,25.85,25.86,25.85,25.85,2300.0,23.0851,23.094,23.0851,23.0851,2300.0
2021-05-27 10:10:00,25.85,25.85,25.82,25.82,3103.0,23.0851,23.0851,23.0583,23.0583,3103.0
2021-05-27 10:15:00,25.82,25.83,25.79,25.8,17881.0,23.0583,23.0672,23.0315,23.0404,17881.0
2021-05-27 10:20:00,25.8,25.83,25.8,25.83,4470.0,23.0404,23.0672,23.0404,23.0672,4470.0
2021-05-27 10:25:00,25.84,25.85,25.82,25.82,4676.0,23.0762,23.0851,23.0583,23.0583,4676.0
2021-05-27 10:30:00,25.82,25.82,25.8,25.8,1700.0,23.0583,23.0583,23.0404,23.0404,1700.0
2021-05-27 10:35:00,25.79,25.79,25.78,25.78,17500.0,23.0315,23.0315,23.0226,23.0226,17500.0
2021-05-27 10:40:00,25.77,25.77,25.75,25.75,11657.0,23.0136,23.0136,22.9958,22.9958,11657.0
2021-05-27 10:45:00,25.76,25.76,25.75,25.76,5311.0,23.0047,23.0047,22.9958,23.0047,5311.0
2021-05-27 10:50:00,25.76,25.91,25.76,25.84,34900.0,23.0047,23.1387,23.0047,23.0762,34900.0
2021-05-27 10:55:00,25.83,25.89,25.83,25.85,19190.0,23.0672,23.1208,23.0672,23.0851,19190.0
2021-05-27 11:00:00,25.86,25.9,25.85,25.9,22872.0,23.094,23.1297,23.0851,23.1297,22872.0
2021-05-27 11:05:00,25.9,25.91,25.86,25.87,7225.0,23.1297,23.1387,23.094,23.1029,7225.0
2021-05-27 11:10:00,25.87,25.87,25.86,25.86,1418.0,23.1029,23.1029,23.094,23.094,1418.0
2021-05-27 11:15:00,25.87,25.88,25.84,25.84,5400.0,23.1029,23.1119,23.0762,23.0762,5400.0
2021-05-27 11:20:00,25.84,25.84,25.83,25.83,11770.0,23.0762,23.0762,23.0672,23.0672,11770.0
2021-05-27 11:25:00,25.85,25.93,25.85,25.93,32770.0,23.0851,23.1565,23.0851,23.1565,32770.0
2021-05-27 11:30:00,25.94,25.98,25.91,25.93,8760.0,23.1655,23.2012,23.1387,23.1565,8760.0
2021-05-27 11:35:00,25.91,25.91,25.91,25.91,670.0,23.1387,23.1387,23.1387,23.1387,670.0
2021-05-27 11:40:00,25.87,25.88,25.86,25.88,5371.0,23.1029,23.1119,23.094,23.1119,5371.0
2021-05-27 11:45:00,25.88,25.88,25.86,25.88,29127.0,23.1119,23.1119,23.094,23.1119,29127.0
2021-05-27 11:50:00,25.88,25.88,25.87,25.88,6016.0,23.1119,23.1119,23.1029,23.1119,6016.0
2021-05-27 11:55:00,25.87,25.87,25.82,25.83,9151.0,23.1029,23.1029,23.0583,23.0672,9151.0
2021-05-27 12:00:00,25.82,25.83,25.81,25.82,3939.0,23.0583,23.0672,23.0494,23.0583,3939.0
2021-05-27 12:05:00,25.82,25.84,25.82,25.83,3400.0,23.0583,23.0762,23.0583,23.0672,3400.0
2021-05-27 12:10:00,25.82,25.82,25.82,25.82,2000.0,23.0583,23.0583,23.0583,23.0583,2000.0
2021-05-27 12:15:00,25.8,25.81,25.8,25.81,1000.0,23.0404,23.0494,23.0404,23.0494,1000.0
2021-05-27 12:20:00,25.81,25.81,25.81,25.81,9910.0,23.0494,23.0494,23.0494,23.0494,9910.0
2021-05-27 12:25:00,25.82,25.82,25.82,25.82,1400.0,23.0583,23.0583,23.0583,23.0583,1400.0
2021-05-27 12:30:00,25.82,25.83,25.81,25.83,6977.0,23.0583,23.0672,23.0494,23.0672,6977.0
2021-05-27 12:35:00,25.83,25.84,25.83,25.84,2600.0,23.0672,23.0762,23.0672,23.0762,2600.0
2021-05-27 12:40:00,25.84,25.84,25.84,25.84,1800.0,23.0762,23.0762,23.0762,23.0762,1800.0
2021-05-27 12:45:00,25.85,25.9,25.85,25.89,61643.0,23.0851,23.1297,23.0851,23.1208,61643.0
2021-05-27 12:50:00,25.88,25.88,25.88,25.88,1500.0,23.1119,23.1119,23.1119,23.1119,1500.0
2021-05-27 12:55:00,25.87,25.88,25.86,25.88,4000.0,23.1029,23.1119,23.094,23.1119,4000.0
2021-05-27 13:00:00,25.87,25.89,25.85,25.89,5900.0,23.1029,23.1208,23.0851,23.1208,5900.0
2021-05-27 13:05:00,25.89,25.89,25.87,25.87,3200.0,23.1208,23.1208,23.1029,23.1029,3200.0
2021-05-27 13:10:00,25.88,25.89,25.87,25.87,21572.0,23.1119,23.1208,23.1029,23.1029,21572.0
2021-05-27 13:15:00,25.87,25.89,25.87,25.87,6420.0,23.1029,23.1208,23.1029,23.1029,6420.0
2021-05-27 13:20:00,25.88,25.88,25.88,25.88,1423.0,23.1119,23.1119,23.1119,23.1119,1423.0
2021-05-27 13:25:00,25.89,25.9,25.89,25.9,2600.0,23.1208,23.1297,23.1208,23.1297,2600.0
2021-05-27 13:30:00,25.9,25.91,25.9,25.91,1800.0,23.1297,23.1387,23.1297,23.1387,1800.0
2021-05-27 13:35:00,25.9,25.98,25.89,25.94,17014.0,23.1297,23.2012,23.1208,23.1655,17014.0
2021-05-27 13:40:00,25.94,25.95,25.93,25.95,2128.0,23.1655,23.1744,23.1565,23.1744,2128.0
2021-05-27 13:45:00,25.93,25.93,25.93,25.93,4700.0,23.1565,23.1565,23.1565,23.1565,4700.0
2021-05-27 13:50:00,25.93,25.93,25.93,25.93,2600.0,23.1565,23.1565,23.1565,23.1565,2600.0
2021-05-27 13:55:00,25.93,25.95,25.93,25.94,8723.0,23.1565,23.1744,23.1565,23.1655,8723.0
2021-05-27 14:00:00,25.94,25.97,25.94,25.97,3280.0,23.1655,23.1922,23.1655,23.1922,3280.0
2021-05-27 14:05:00,25.97,25.99,25.97,25.99,2691.0,23.1922,23.2101,23.1922,23.2101,2691.0
2021-05-27 14:10:00,25.99,26.02,25.99,26.01,10114.0,23.2101,23.2369,23.2101,23.228,10114.0
2021-05-27 14:15:00,26.02,26.03,26.02,26.03,1400.0,23.2369,23.2458,23.2369,23.2458,1400.0
2021-05-27 14:20:00,26.0,26.02,26.0,26.02,2677.0,23.219,23.2369,23.219,23.2369,2677.0
2021-05-27 14:25:00,26.03,26.03,25.99,25.99,11774.0,23.2458,23.2458,23.2101,23.2101,11774.0
2021-05-27 14:30:00,25.98,25.99,25.98,25.98,2400.0,23.2012,23.2101,23.2012,23.2012,2400.0
2021-05-27 14:35:00,25.98,26.01,25.98,26.01,1720.0,23.2012,23.228,23.2012,23.228,1720.0
2021-05-27 14:40:00,26.0,26.02,26.0,26.01,10400.0,23.219,23.2369,23.219,23.228,10400.0
2021-05-27 14:45:00,26.0,26.01,25.98,25.98,5500.0,23.219,23.228,23.2012,23.2012,5500.0
2021-05-27 14:50:00,25.99,26.0,25.97,25.98,15149.0,23.2101,23.219,23.1922,23.2012,15149.0
2021-05-27 14:55:00,25.94,25.95,25.94,25.95,10361.0,23.1655,23.1744,23.1655,23.1744,10361.0
2021-05-27 15:00:00,25.96,25.99,25.96,25.99,200.0,23.1833,23.2101,23.1833,23.2101,200.0
2021-05-27 15:05:00,26.02,26.04,26.02,26.02,6252.0,23.2369,23.2548,23.2369,23.2369,6252.0
2021-05-27 15:10:00,26.01,26.01,26.0,26.0,1200.0,23.228,23.228,23.219,23.219,1200.0
2021-05-27 15:15:00,25.97,25.97,25.97,25.97,1300.0,23.1922,23.1922,23.1922,23.1922,1300.0
2021-05-27 15:20:00,25.99,26.01,25.98,25.98,10412.0,23.2101,23.228,23.2012,23.2012,10412.0
2021-05-27 15:25:00,25.99,26.0,25.98,26.0,4415.0,23.2101,23.219,23.2012,23.219,4415.0
2021-05-27 15:30:00,25.98,26.01,25.98,25.99,7200.0,23.2012,23.228,23.2012,23.2101,7200.0
2021-05-27 15:35:00,25.99,25.99,25.95,25.96,9506.0,23.2101,23.2101,23.1744,23.1833,9506.0
2021-05-27 15:40:00,25.97,25.97,25.95,25.95,10250.0,23.1922,23.1922,23.1744,23.1744,10250.0
2021-05-27 15:45:00,25.98,25.98,25.93,25.98,8861.0,23.2012,23.2012,23.1565,23.2012,8861.0
2021-05-27 15:50:00,25.98,26.0,25.93,25.94,18651.0,23.2012,23.219,23.1565,23.1655,18651.0
2021-05-27 15:55:00,25.95,26.03,25.87,26.03,82021.0,23.1744,23.2458,23.1029,23.2458,82021.0
2021-05-28 09:30:00,25.7,25.76,25.7,25.74,13138.0,22.9511,23.0047,22.9511,22.9868,13138.0
2021-05-28 09:35:00,25.75,25.77,25.74,25.77,1250.0,22.9958,23.0136,22.9868,23.0136,1250.0
2021-05-28 09:40:00,25.75,25.77,25.75,25.77,3700.0,22.9958,23.0136,22.9958,23.0136,3700.0
2021-05-28 09:45:00,25.76,25.78,25.7,25.78,6834.0,23.0047,23.0226,22.9511,23.0226,6834.0
2021-05-28 09:50:00,25.8,25.81,25.74,25.74,7387.0,23.0404,23.0494,22.9868,22.9868,7387.0
2021-05-28 09:55:00,25.72,25.72,25.72,25.72,1210.0,22.969,22.969,22.969,22.969,1210.0
2021-05-28 10:00:00,25.7,25.77,25.69,25.75,8196.0,22.9511,23.0136,22.9422,22.9958,8196.0
2021-05-28 10:05:00,25.74,25.77,25.74,25.77,800.0,22.9868,23.0136,22.9868,23.0136,800.0
2021-05-28 10:10:00,25.78,25.8,25.78,25.79,4600.0,23.0226,23.0404,23.0226,23.0315,4600.0
2021-05-28 10:15:00,25.78,25.8,25.78,25.8,2700.0,23.0226,23.0404,23.0226,23.0404,2700.0
2021-05-28 10:20:00,25.82,25.84,25.82,25.84,4200.0,23.0583,23.0762,23.0583,23.0762,4200.0
2021-05-28 10:25:00,25.85,25.88,25.85,25.86,5229.0,23.0851,23.1119,23.0851,23.094,5229.0
2021-05-28 10:30:00,25.86,25.86,25.8,25.8,3900.0,23.094,23.094,23.0404,23.0404,3900.0
2021-05-28 10:35:00,25.79,25.8,25.79,25.8,1800.0,23.0315,23.0404,23.0315,23.0404,1800.0
2021-05-28 10:40:00,25.81,25.81,25.77,25.77,1857.0,23.0494,23.0494,23.0136,23.0136,1857.0
2021-05-28 10:45:00,25.78,25.81,25.78,25.81,4000.0,23.0226,23.0494,23.0226,23.0494,4000.0
2021-05-28 10:50:00,25.8,25.8,25.8,25.8,700.0,23.0404,23.0404,23.0404,23.0404,700.0
2021-05-28 10:55:00,25.79,25.8,25.79,25.79,2400.0,23.0315,23.0404,23.0315,23.0315,2400.0
2021-05-28 11:00:00,25.79,25.8,25.79,25.8,1813.0,23.0315,23.0404,23.0315,23.0404,1813.0
2021-05-28 11:05:00,25.79,25.8,25.78,25.78,5800.0,23.0315,23.0404,23.0226,23.0226,5800.0
2021-05-28 11:10:00,25.77,25.77,25.77,25.77,1400.0,23.0136,23.0136,23.0136,23.0136,1400.0
2021-05-28 11:15:00,25.76,25.76,25.74,25.74,524.0,23.0047,23.0047,22.9868,22.9868,524.0
2021-05-28 11:20:00,25.75,25.75,25.75,25.75,700.0,22.9958,22.9958,22.9958,22.9958,700.0
2021-05-28 11:25:00,25.74,25.75,25.74,25.75,200.0,22.9868,22.9958,22.9868,22.9958,200.0
2021-05-28 11:30:00,25.74,25.75,25.73,25.75,3400.0,22.9868,22.9958,22.9779,22.9958,3400.0
2021-05-28 11:35:00,25.74,25.74,25.71,25.71,5466.0,22.9868,22.9868,22.9601,22.9601,5466.0
2021-05-28 11:40:00,25.7,25.7,25.7,25.7,100.0,22.9511,22.9511,22.9511,22.9511,100.0
2021-05-28 11:45:00,25.7,25.73,25.7,25.72,5505.0,22.9511,22.9779,22.9511,22.969,5505.0
2021-05-28 11:50:00,25.72,25.72,25.72,25.72,2096.0,22.969,22.969,22.969,22.969,2096.0
2021-05-28 11:55:00,25.71,25.71,25.69,25.7,8580.0,22.9601,22.9601,22.9422,22.9511,8580.0
2021-05-28 12:00:00,25.71,25.71,25.69,25.69,5954.0,22.9601,22.9601,22.9422,22.9422,5954.0
2021-05-28 12:05:00,25.68,25.68,25.65,25.66,4930.0,22.9333,22.9333,22.9065,22.9154,4930.0
2021-05-28 12:10:00,25.67,25.68,25.66,25.66,4500.0,22.9243,22.9333,22.9154,22.9154,4500.0
2021-05-28 12:15:00,25.65,25.65,25.65,25.65,1500.0,22.9065,22.9065,22.9065,22.9065,1500.0
2021-05-28 12:20:00,25.65,25.65,25.65,25.65,4726.0,22.9065,22.9065,22.9065,22.9065,4726.0
2021-05-28 12:25:00,25.67,25.67,25.67,25.67,358.0,22.9243,22.9243,22.9243,22.9243,358.0
2021-05-28 12:30:00,25.67,25.67,25.67,25.67,400.0,22.9243,22.9243,22.9243,22.9243,400.0
2021-05-28 12:35:00,25.66,25.66,25.66,25.66,1200.0,22.9154,22.9154,22.9154,22.9154,1200.0
2021-05-28 12:40:00,25.66,25.67,25.66,25.67,2809.0,22.9154,22.9243,22.9154,22.9243,2809.0
2021-05-28 12:45:00,25.67,25.71,25.66,25.71,17391.0,22.9243,22.9601,22.9154,22.9601,17391.0
2021-05-28 12:50:00,25.71,25.71,25.71,25.71,2334.0,22.9601,22.9601,22.9601,22.9601,2334.0
2021-05-28 12:55:00,25.71,25.71,25.71,25.71,2190.0,22.9601,22.9601,22.9601,22.9601,2190.0
2021-05-28 13:00:00,25.7,25.7,25.7,25.7,3033.0,22.9511,22.9511,22.9511,22.9511,3033.0
2021-05-28 13:05:00,25.7,25.73,25.7,25.72,4200.0,22.9511,22.9779,22.9511,22.969,4200.0
2021-05-28 13:10:00,25.72,25.75,25.72,25.75,600.0,22.969,22.9958,22.969,22.9958,600.0
2021-05-28 13:15:00,25.76,25.76,25.76,25.76,1700.0,23.0047,23.0047,23.0047,23.0047,1700.0
2021-05-28 13:20:00,25.76,25.77,25.75,25.75,5889.0,23.0047,23.0136,22.9958,22.9958,5889.0
2021-05-28 13:25:00,25.75,25.75,25.75,25.75,4100.0,22.9958,22.9958,22.9958,22.9958,4100.0
2021-05-28 13:30:00,25.75,25.75,25.75,25.75,0.0,22.9958,22.9958,22.9958,22.9958,0.0
2021-05-28 13:35:00,25.74,25.74,25.74,25.74,200.0,22.9868,22.9868,22.9868,22.9868,200.0
2021-05-28 13:40:00,25.76,25.77,25.75,25.75,5331.0,23.0047,23.0136,22.9958,22.9958,5331.0
2021-05-28 13:45:00,25.76,25.77,25.76,25.76,4100.0,23.0047,23.0136,23.0047,23.0047,4100.0
2021-05-28 13:50:00,25.76,25.76,25.75,25.75,2700.0,23.0047,23.0047,22.9958,22.9958,2700.0
2021-05-28 13:55:00,25.74,25.75,25.74,25.75,2094.0,22.9868,22.9958,22.9868,22.9958,2094.0
2021-05-28 14:00:00,25.75,25.75,25.75,25.75,300.0,22.9958,22.9958,22.9958,22.9958,300.0
2021-05-28 14:05:00,25.75,25.77,25.75,25.75,5900.0,22.9958,23.0136,22.9958,22.9958,5900.0
2021-05-28 14:10:00,25.79,25.79,25.78,25.78,4812.0,23.0315,23.0315,23.0226,23.0226,4812.0
2021-05-28 14:15:00,25.78,25.79,25.77,25.77,6200.0,23.0226,23.0315,23.0136,23.0136,6200.0
2021-05-28 14:20:00,25.77,25.77,25.77,25.77,300.0,23.0136,23.0136,23.0136,23.0136,300.0
2021-05-28 14:25:00,25.76,25.76,25.75,25.75,3024.0,23.0047,23.0047,22.9958,22.9958,3024.0
2021-05-28 14:30:00,25.75,25.75,25.75,25.75,0.0,22.9958,22.9958,22.9958,22.9958,0.0
2021-05-28 14:35:00,25.74,25.74,25.74,25.74,2500.0,22.9868,22.9868,22.9868,22.9868,2500.0
2021-05-28 14:40:00,25.74,25.74,25.73,25.73,2900.0,22.9868,22.9868,22.9779,22.9779,2900.0
2021-05-28 14:45:00,25.72,25.72,25.72,25.72,524.0,22.969,22.969,22.969,22.969,524.0
2021-05-28 14:50:00,25.72,25.74,25.72,25.73,6100.0,22.969,22.9868,22.969,22.9779,6100.0
2021-05-28 14:55:00,25.72,25.74,25.72,25.74,15680.0,22.969,22.9868,22.969,22.9868,15680.0
2021-05-28 15:00:00,25.75,25.76,25.74,25.75,9600.0,22.9958,23.0047,22.9868,22.9958,9600.0
2021-05-28 15:05:00,25.75,25.75,25.75,25.75,1200.0,22.9958,22.9958,22.9958,22.9958,1200.0
2021-05-28 15:10:00,25.75,25.79,25.75,25.77,4400.0,22.9958,23.0315,22.9958,23.0136,4400.0
2021-05-28 15:15:00,25.77,25.78,25.75,25.75,4715.0,23.0136,23.0226,22.9958,22.9958,4715.0
2021-05-28 15:20:00,25.77,25.77,25.76,25.76,2708.0,23.0136,23.0136,23.0047,23.0047,2708.0
2021-05-28 15:25:00,25.76,25.79,25.75,25.77,6335.0,23.0047,23.0315,22.9958,23.0136,6335.0
2021-05-28 15:30:00,25.77,25.78,25.75,25.75,3110.0,23.0136,23.0226,22.9958,22.9958,3110.0
2021-05-28 15:35:00,25.77,25.77,25.71,25.73,4814.0,23.0136,23.0136,22.9601,22.9779,4814.0
2021-05-28 15:40:00,25.74,25.78,25.74,25.78,5946.0,22.9868,23.0226,22.9868,23.0226,5946.0
2021-05-28 15:45:00,25.77,25.77,25.73,25.74,6728.0,23.0136,23.0136,22.9779,22.9868,6728.0
2021-05-28 15:50:00,25.74,25.84,25.74,25.83,26757.0,22.9868,23.0762,22.9868,23.0672,26757.0
2021-05-28 15:55:00,25.82,25.9,25.82,25.87,36934.0,23.0583,23.1297,23.0583,23.1029,36934.0
2021-06-01 09:30:00,25.42,25.44,25.38,25.41,45178.0,22.7011,22.7189,22.6654,22.6921,45178.0
2021-06-01 09:35:00,25.43,25.57,25.43,25.57,20788.0,22.71,22.835,22.71,22.835,20788.0
2021-06-01 09:40:00,25.56,25.58,25.55,25.58,9357.0,22.8261,22.844,22.8172,22.844,9357.0
2021-06-01 09:45:00,25.58,25.63,25.58,25.63,9070.0,22.844,22.8886,22.844,22.8886,9070.0
2021-06-01 09:50:00,25.64,25.67,25.63,25.66,11353.0,22.8975,22.9243,22.8886,22.9154,11353.0
2021-06-01 09:55:00,25.67,25.69,25.63,25.63,6353.0,22.9243,22.9422,22.8886,22.8886,6353.0
2021-06-01 10:00:00,25.63,25.67,25.61,25.67,9854.0,22.8886,22.9243,22.8708,22.9243,9854.0
2021-06-01 10:05:00,25.69,25.69,25.65,25.65,5180.0,22.9422,22.9422,22.9065,22.9065,5180.0
2021-06-01 10:10:00,25.7,25.78,25.7,25.78,10524.0,22.9511,23.0226,22.9511,23.0226,10524.0
2021-06-01 10:15:00,25.82,25.87,25.82,25.82,6890.0,23.0583,23.1029,23.0583,23.0583,6890.0
2021-06-01 10:20:00,25.83,25.87,25.83,25.83,1500.0,23.0672,23.1029,23.0672,23.0672,1500.0
2021-06-01 10:25:00,25.83,25.84,25.8,25.8,10200.0,23.0672,23.0762,23.0404,23.0404,10200.0
2021-06-01 10:30:00,25.82,25.82,25.76,25.79,15760.0,23.0583,23.0583,23.0047,23.0315,15760.0
2021-06-01 10:35:00,25.76,25.85,25.76,25.84,7800.0,23.0047,23.0851,23.0047,23.0762,7800.0
2021-06-01 10:40:00,25.81,25.81,25.79,25.79,1060.0,23.0494,23.0494,23.0315,23.0315,1060.0
2021-06-01 10:45:00,25.83,25.91,25.83,25.91,7940.0,23.0672,23.1387,23.0672,23.1387,7940.0
2021-06-01 10:50:00,25.9,25.96,25.88,25.94,6639.0,23.1297,23.1833,23.1119,23.1655,6639.0
2021-06-01 10:55:00,25.97,25.97,25.93,25.93,505.0,23.1922,23.1922,23.1565,23.1565,505.0
2021-06-01 11:00:00,25.9,25.93,25.9,25.9,2840.0,23.1297,23.1565,23.1297,23.1297,2840.0
2021-06-01 11:05:00,25.95,25.96,25.92,25.92,1996.0,23.1744,23.1833,23.1476,23.1476,1996.0
2021-06-01 11:10:00,25.89,25.89,25.84,25.84,600.0,23.1208,23.1208,23.0762,23.0762,600.0
2021-06-01 11:15:00,25.85,25.86,25.85,25.86,7166.0,23.0851,23.094,23.0851,23.094,7166.0
2021-06-01 11:20:00,25.84,25.84,25.82,25.83,3879.0,23.0762,23.0762,23.0583,23.0672,3879.0
2021-06-01 11:25:00,25.83,25.83,25.83,25.83,264.0,23.0672,23.0672,23.0672,23.0672,264.0
2021-06-01 11:30:00,25.87,25.87,25.85,25.86,2430.0,23.1029,23.1029,23.0851,23.094,2430.0
2021-06-01 11:35:00,25.84,25.84,25.79,25.79,19290.0,23.0762,23.0762,23.0315,23.0315,19290.0
2021-06-01 11:40:00,25.81,25.81,25.8,25.8,1068.0,23.0494,23.0494,23.0404,23.0404,1068.0
2021-06-01 11:45:00,25.85,25.87,25.83,25.83,2800.0,23.0851,23.1029,23.0672,23.0672,2800.0
2021-06-01 11:50:00,25.85,25.85,25.83,25.84,1300.0,23.0851,23.0851,23.0672,23.0762,1300.0
2021-06-01 11:55:00,25.83,25.83,25.81,25.81,3620.0,23.0672,23.0672,23.0494,23.0494,3620.0
2021-06-01 12:00:00,25.82,25.85,25.82,25.85,1500.0,23.0583,23.0851,23.0583,23.0851,1500.0
2021-06-01 12:05:00,25.85,25.9,25.85,25.89,21636.0,23.0851,23.1297,23.0851,23.1208,21636.0
2021-06-01 12:10:00,25.91,25.91,25.9,25.9,1100.0,23.1387,23.1387,23.1297,23.1297,1100.0
2021-06-01 12:15:00,25.89,25.92,25.89,25.92,3900.0,23.1208,23.1476,23.1208,23.1476,3900.0
2021-06-01 12:20:00,25.9,25.91,25.87,25.87,632.0,23.1297,23.1387,23.1029,23.1029,632.0
2021-06-01 12:25:00,25.87,25.87,25.87,25.87,776.0,23.1029,23.1029,23.1029,23.1029,776.0
2021-06-01 12:30:00,25.89,25.89,25.88,25.88,3000.0,23.1208,23.1208,23.1119,23.1119,3000.0
2021-06-01 12:35:00,25.88,25.89,25.88,25.88,700.0,23.1119,23.1208,23.1119,23.1119,700.0
2021-06-01 12:40:00,25.86,25.86,25.84,25.84,1500.0,23.094,23.094,23.0762,23.0762,1500.0
2021-06-01 12:45:00,25.86,25.86,25.86,25.86,200.0,23.094,23.094,23.094,23.094,200.0
2021-06-01 12:50:00,25.87,25.9,25.87,25.9,3586.0,23.1029,23.1297,23.1029,23.1297,3586.0
2021-06-01 12:55:00,25.93,25.93,25.93,25.93,363.0,23.1565,23.1565,23.1565,23.1565,363.0
2021-06-01 13:00:00,25.91,25.96,25.91,25.96,2093.0,23.1387,23.1833,23.1387,23.1833,2093.0
2021-06-01 13:05:00,25.99,26.01,25.97,25.97,9784.0,23.2101,23.228,23.1922,23.1922,9784.0
2021-06-01 13:10:00,25.99,25.99,25.99,25.99,200.0,23.2101,23.2101,23.2101,23.2101,200.0
2021-06-01 13:15:00,25.99,26.01,25.99,26.01,8565.0,23.2101,23.228,23.2101,23.228,8565.0
2021-06-01 13:20:00,26.01,26.02,26.0,26.0,7301.0,23.228,23.2369,23.219,23.219,7301.0
2021-06-01 13:25:00,26.01,26.01,25.99,25.99,600.0,23.228,23.228,23.2101,23.2101,600.0
2021-06-01 13:30:00,26.01,26.01,25.99,25.99,682.0,23.228,23.228,23.2101,23.2101,682.0
2021-06-01 13:35:00,25.99,25.99,25.99,25.99,1296.0,23.2101,23.2101,23.2101,23.2101,1296.0
2021-06-01 13:40:00,26.0,26.01,26.0,26.01,3609.0,23.219,23.228,23.219,23.228,3609.0
2021-06-01 13:45:00,25.99,26.0,25.98,25.99,3434.0,23.2101,23.219,23.2012,23.2101,3434.0
2021-06-01 13:50:00,26.0,26.0,25.99,26.0,1800.0,23.219,23.219,23.2101,23.219,1800.0
2021-06-01 13:55:00,25.99,25.99,25.95,25.95,1700.0,23.2101,23.2101,23.1744,23.1744,1700.0
2021-06-01 14:00:00,25.97,25.97,25.93,25.93,1000.0,23.1922,23.1922,23.1565,23.1565,1000.0
2021-06-01 14:05:00,25.91,25.94,25.91,25.94,1300.0,23.1387,23.1655,23.1387,23.1655,1300.0
2021-06-01 14:10:00,25.94,25.94,25.93,25.93,200.0,23.1655,23.1655,23.1565,23.1565,200.0
2021-06-01 14:15:00,25.93,25.94,25.92,25.92,4300.0,23.1565,23.1655,23.1476,23.1476,4300.0
2021-06-01 14:20:00,25.92,25.92,25.89,25.89,4625.0,23.1476,23.1476,23.1208,23.1208,4625.0
2021-06-01 14:25:00,25.88,25.88,25.88,25.88,700.0,23.1119,23.1119,23.1119,23.1119,700.0
2021-06-01 14:30:00,25.88,25.88,25.87,25.87,12800.0,23.1119,23.1119,23.1029,23.1029,12800.0
2021-06-01 14:35:00,25.84,25.84,25.83,25.84,10090.0,23.0762,23.0762,23.0672,23.0762,10090.0
2021-06-01 14:40:00,25.84,25.84,25.82,25.83,14870.0,23.0762,23.0762,23.0583,23.0672,14870.0
2021-06-01 14:45:00,25.84,25.84,25.82,25.84,1300.0,23.0762,23.0762,23.0583,23.0762,1300.0
2021-06-01 14:50:00,25.85,25.85,25.84,25.84,1600.0,23.0851,23.0851,23.0762,23.0762,1600.0
2021-06-01 14:55:00,25.83,25.83,25.82,25.82,4400.0,23.0672,23.0672,23.0583,23.0583,4400.0
2021-06-01 15:00:00,25.83,25.83,25.83,25.83,1700.0,23.0672,23.0672,23.0672,23.0672,1700.0
2021-06-01 15:05:00,25.84,25.87,25.84,25.85,8802.0,23.0762,23.1029,23.0762,23.0851,8802.0
2021-06-01 15:10:00,25.86,25.88,25.86,25.87,3804.0,23.094,23.1119,23.094,23.1029,3804.0
2021-06-01 15:15:00,25.87,25.89,25.87,25.88,2009.0,23.1029,23.1208,23.1029,23.1119,2009.0
2021-06-01 15:20:00,25.88,25.88,25.85,25.85,3900.0,23.1119,23.1119,23.0851,23.0851,3900.0
2021-06-01 15:25:00,25.86,25.9,25.86,25.9,7700.0,23.094,23.1297,23.094,23.1297,7700.0
2021-06-01 15:30:00,25.91,25.96,25.91,25.96,8217.0,23.1387,23.1833,23.1387,23.1833,8217.0
2021-06-01 15:35:00,25.95,25.97,25.95,25.97,7046.0,23.1744,23.1922,23.1744,23.1922,7046.0
2021-06-01 15:40:00,25.97,25.98,25.96,25.96,5255.0,23.1922,23.2012,23.1833,23.1833,5255.0
2021-06-01 15:45:00,25.96,25.96,25.9,25.9,7000.0,23.1833,23.1833,23.1297,23.1297,7000.0
2021-06-01 15:50:00,25.89,25.95,25.89,25.91,26150.0,23.1208,23.1744,23.1208,23.1387,26150.0
2021-06-01 15:55:00,25.92,25.98,25.92,25.95,21733.0,23.1476,23.2012,23.1476,23.1744,21733.0
2021-06-02 09:30:00,25.8,25.92,25.8,25.92,22277.0,23.0404,23.1476,23.0404,23.1476,22277.0
2021-06-02 09:35:00,25.93,25.96,25.92,25.95,8538.0,23.1565,23.1833,23.1476,23.1744,8538.0
2021-06-02 09:40:00,25.96,25.96,25.89,25.91,8119.0,23.1833,23.1833,23.1208,23.1387,8119.0
2021-06-02 09:45:00,25.88,25.88,25.78,25.78,4695.0,23.1119,23.1119,23.0226,23.0226,4695.0
2021-06-02 09:50:00,25.78,25.8,25.77,25.79,4800.0,23.0226,23.0404,23.0136,23.0315,4800.0
2021-06-02 09:55:00,25.76,25.81,25.75,25.81,10720.0,23.0047,23.0494,22.9958,23.0494,10720.0
2021-06-02 10:00:00,25.81,25.83,25.8,25.83,3720.0,23.0494,23.0672,23.0404,23.0672,3720.0
2021-06-02 10:05:00,25.8,25.82,25.78,25.78,7020.0,23.0404,23.0583,23.0226,23.0226,7020.0
2021-06-02 10:10:00,25.79,25.8,25.77,25.79,2200.0,23.0315,23.0404,23.0136,23.0315,2200.0
2021-06-02 10:15:00,25.78,25.78,25.73,25.74,18972.0,23.0226,23.0226,22.9779,22.9868,18972.0
2021-06-02 10:20:00,25.75,25.76,25.71,25.71,7500.0,22.9958,23.0047,22.9601,22.9601,7500.0
2021-06-02 10:25:00,25.71,25.73,25.7,25.73,21083.0,22.9601,22.9779,22.9511,22.9779,21083.0
2021-06-02 10:30:00,25.72,25.73,25.71,25.73,10315.0,22.969,22.9779,22.9601,22.9779,10315.0
2021-06-02 10:35:00,25.75,25.78,25.75,25.75,19366.0,22.9958,23.0226,22.9958,22.9958,19366.0
2021-06-02 10:40:00,25.75,25.75,25.72,25.72,3553.0,22.9958,22.9958,22.969,22.969,3553.0
2021-06-02 10:45:00,25.71,25.74,25.7,25.74,14166.0,22.9601,22.9868,22.9511,22.9868,14166.0
2021-06-02 10:50:00,25.74,25.77,25.74,25.76,8338.0,22.9868,23.0136,22.9868,23.0047,8338.0
2021-06-02 10:55:00,25.78,25.78,25.75,25.75,6016.0,23.0226,23.0226,22.9958,22.9958,6016.0
2021-06-02 11:00:00,25.75,25.78,25.71,25.75,19700.0,22.9958,23.0226,22.9601,22.9958,19700.0
2021-06-02 11:05:00,25.75,25.75,25.72,25.72,2768.0,22.9958,22.9958,22.969,22.969,2768.0
2021-06-02 11:10:00,25.73,25.73,25.68,25.68,4069.0,22.9779,22.9779,22.9333,22.9333,4069.0
2021-06-02 11:15:00,25.67,25.7,25.66,25.7,3242.0,22.9243,22.9511,22.9154,22.9511,3242.0
2021-06-02 11:20:00,25.69,25.7,25.69,25.69,6150.0,22.9422,22.9511,22.9422,22.9422,6150.0
2021-06-02 11:25:00,25.7,25.7,25.68,25.68,2111.0,22.9511,22.9511,22.9333,22.9333,2111.0
2021-06-02 11:30:00,25.68,25.69,25.67,25.67,2898.0,22.9333,22.9422,22.9243,22.9243,2898.0
2021-06-02 11:35:00,25.67,25.7,25.67,25.7,4740.0,22.9243,22.9511,22.9243,22.9511,4740.0
2021-06-02 11:40:00,25.7,25.71,25.69,25.69,1691.0,22.9511,22.9601,22.9422,22.9422,1691.0
2021-06-02 11:45:00,25.69,25.69,25.69,25.69,1100.0,22.9422,22.9422,22.9422,22.9422,1100.0
2021-06-02 11:50:00,25.68,25.7,25.68,25.7,2293.0,22.9333,22.9511,22.9333,22.9511,2293.0
2021-06-02 11:55:00,25.7,25.73,25.7,25.73,15702.0,22.9511,22.9779,22.9511,22.9779,15702.0
2021-06-02 12:00:00,25.73,25.75,25.73,25.75,5900.0,22.9779,22.9958,22.9779,22.9958,5900.0
2021-06-02 12:05:00,25.73,25.73,25.72,25.73,3000.0,22.9779,22.9779,22.969,22.9779,3000.0
2021-06-02 12:10:00,25.73,25.74,25.73,25.74,1390.0,22.9779,22.9868,22.9779,22.9868,1390.0
2021-06-02 12:15:00,25.72,25.76,25.72,25.76,3300.0,22.969,23.0047,22.969,23.0047,3300.0
2021-06-02 12:20:00,25.76,25.79,25.75,25.79,2152.0,23.0047,23.0315,22.9958,23.0315,2152.0
2021-06-02 12:25:00,25.79,25.83,25.79,25.8,9734.0,23.0315,23.0672,23.0315,23.0404,9734.0
2021-06-02 12:30:00,25.83,25.85,25.81,25.81,15625.0,23.0672,23.0851,23.0494,23.0494,15625.0
2021-06-02 12:35:00,25.82,25.82,25.8,25.81,2358.0,23.0583,23.0583,23.0404,23.0494,2358.0
2021-06-02 12:40:00,25.82,25.82,25.82,25.82,1800.0,23.0583,23.0583,23.0583,23.0583,1800.0
2021-06-02 12:45:00,25.8,25.81,25.79,25.81,3750.0,23.0404,23.0494,23.0315,23.0494,3750.0
2021-06-02 12:50:00,25.79,25.79,25.79,25.79,900.0,23.0315,23.0315,23.0315,23.0315,900.0
2021-06-02 12:55:00,25.8,25.8,25.8,25.8,1000.0,23.0404,23.0404,23.0404,23.0404,1000.0
2021-06-02 13:00:00,25.79,25.79,25.78,25.78,2080.0,23.0315,23.0315,23.0226,23.0226,2080.0
2021-06-02 13:05:00,25.8,25.81,25.79,25.79,7300.0,23.0404,23.0494,23.0315,23.0315,7300.0
2021-06-02 13:10:00,25.81,25.81,25.81,25.81,200.0,23.0494,23.0494,23.0494,23.0494,200.0
2021-06-02 13:15:00,25.85,25.85,25.83,25.85,3860.0,23.0851,23.0851,23.0672,23.0851,3860.0
2021-06-02 13:20:00,25.86,25.93,25.86,25.93,9805.0,23.094,23.1565,23.094,23.1565,9805.0
2021-06-02 13:25:00,25.94,25.95,25.91,25.91,4640.0,23.1655,23.1744,23.1387,23.1387,4640.0
2021-06-02 13:30:00,25.92,25.92,25.9,25.9,4200.0,23.1476,23.1476,23.1297,23.1297,4200.0
2021-06-02 13:35:00,25.9,25.9,25.9,25.9,0.0,23.1297,23.1297,23.1297,23.1297,0.0
2021-06-02 13:40:00,25.91,25.91,25.91,25.91,1000.0,23.1387,23.1387,23.1387,23.1387,1000.0
2021-06-02 13:45:00,25.9,25.96,25.89,25.95,7430.0,23.1297,23.1833,23.1208,23.1744,7430.0
2021-06-02 13:50:00,25.94,25.94,25.92,25.92,9500.0,23.1655,23.1655,23.1476,23.1476,9500.0
2021-06-02 13:55:00,25.92,25.94,25.92,25.92,1900.0,23.1476,23.1655,23.1476,23.1476,1900.0
2021-06-02 14:00:00,25.9,25.9,25.89,25.89,5986.0,23.1297,23.1297,23.1208,23.1208,5986.0
2021-06-02 14:05:00,25.89,25.95,25.89,25.95,7247.0,23.1208,23.1744,23.1208,23.1744,7247.0
2021-06-02 14:10:00,25.96,26.0,25.95,26.0,7613.0,23.1833,23.219,23.1744,23.219,7613.0
2021-06-02 14:15:00,25.98,25.98,25.93,25.93,2659.0,23.2012,23.2012,23.1565,23.1565,2659.0
2021-06-02 14:20:00,25.92,25.92,25.92,25.92,800.0,23.1476,23.1476,23.1476,23.1476,800.0
2021-06-02 14:25:00,25.9,25.91,25.9,25.91,1424.0,23.1297,23.1387,23.1297,23.1387,1424.0
2021-06-02 14:30:00,25.92,25.93,25.91,25.91,9659.0,23.1476,23.1565,23.1387,23.1387,9659.0
2021-06-02 14:35:00,25.92,25.95,25.92,25.93,6421.0,23.1476,23.1744,23.1476,23.1565,6421.0
2021-06-02 14:40:00,25.92,25.93,25.91,25.93,2000.0,23.1476,23.1565,23.1387,23.1565,2000.0
2021-06-02 14:45:00,25.93,25.93,25.93,25.93,200.0,23.1565,23.1565,23.1565,23.1565,200.0
2021-06-02 14:50:00,25.91,25.91,25.91,25.91,536.0,23.1387,23.1387,23.1387,23.1387,536.0
2021-06-02 14:55:00,25.92,25.92,25.9,25.91,3748.0,23.1476,23.1476,23.1297,23.1387,3748.0
2021-06-02 15:00:00,25.9,25.93,25.89,25.92,5690.0,23.1297,23.1565,23.1208,23.1476,5690.0
2021-06-02 15:05:00,25.92,25.92,25.89,25.9,1400.0,23.1476,23.1476,23.1208,23.1297,1400.0
2021-06-02 15:10:00,25.9,25.9,25.88,25.88,1000.0,23.1297,23.1297,23.1119,23.1119,1000.0
2021-06-02 15:15:00,25.89,25.89,25.88,25.89,1700.0,23.1208,23.1208,23.1119,23.1208,1700.0
2021-06-02 15:20:00,25.9,25.91,25.9,25.91,1200.0,23.1297,23.1387,23.1297,23.1387,1200.0
2021-06-02 15:25:00,25.91,25.93,25.91,25.93,3400.0,23.1387,23.1565,23.1387,23.1565,3400.0
2021-06-02 15:30:00,25.93,25.93,25.91,25.93,7183.0,23.1565,23.1565,23.1387,23.1565,7183.0
2021-06-02 15:35:00,25.95,25.95,25.92,25.92,3700.0,23.1744,23.1744,23.1476,23.1476,3700.0
2021-06-02 15:40:00,25.93,25.93,25.91,25.92,1200.0,23.1565,23.1565,23.1387,23.1476,1200.0
2021-06-02 15:45:00,25.91,25.93,25.89,25.9,14456.0,23.1387,23.1565,23.1208,23.1297,14456.0
2021-06-02 15:50:00,25.9,25.91,25.84,25.87,33137.0,23.1297,23.1387,23.0762,23.1029,33137.0
2021-06-02 15:55:00,25.87,25.87,25.8,25.81,27207.0,23.1029,23.1029,23.0404,23.0494,27207.0
2021-06-03 09:30:00,26.26,26.3,26.2,26.27,113476.0,23.4512,23.487,23.3976,23.4602,113476.0
2021-06-03 09:35:00,26.27,26.38,26.26,26.37,69314.0,23.4602,23.5584,23.4512,23.5495,69314.0
2021-06-03 09:40:00,26.37,26.48,26.36,26.48,34757.0,23.5495,23.6477,23.5405,23.6477,34757.0
2021-06-03 09:45:00,26.49,26.55,26.44,26.54,20708.0,23.6566,23.7102,23.612,23.7013,20708.0
2021-06-03 09:50:00,26.52,26.52,26.43,26.44,19409.0,23.6834,23.6834,23.603,23.612,19409.0
2021-06-03 09:55:00,26.44,26.44,26.35,26.39,12254.0,23.612,23.612,23.5316,23.5673,12254.0
2021-06-03 10:00:00,26.4,26.41,26.32,26.32,13970.0,23.5763,23.5852,23.5048,23.5048,13970.0
2021-06-03 10:05:00,26.32,26.34,26.22,26.27,29118.0,23.5048,23.5227,23.4155,23.4602,29118.0
2021-06-03 10:10:00,26.25,26.25,26.22,26.22,8788.0,23.4423,23.4423,23.4155,23.4155,8788.0
2021-06-03 10:15:00,26.23,26.31,26.23,26.25,13294.0,23.4244,23.4959,23.4244,23.4423,13294.0
2021-06-03 10:20:00,26.26,26.27,26.22,26.22,4300.0,23.4512,23.4602,23.4155,23.4155,4300.0
2021-06-03 10:25:00,26.25,26.31,26.25,26.31,5787.0,23.4423,23.4959,23.4423,23.4959,5787.0
2021-06-03 10:30:00,26.33,26.33,26.26,26.27,6307.0,23.5137,23.5137,23.4512,23.4602,6307.0
2021-06-03 10:35:00,26.29,26.36,26.26,26.35,18713.0,23.478,23.5405,23.4512,23.5316,18713.0
2021-06-03 10:40:00,26.37,26.38,26.36,26.37,3055.0,23.5495,23.5584,23.5405,23.5495,3055.0
2021-06-03 10:45:00,26.36,26.38,26.16,26.17,13933.0,23.5405,23.5584,23.3619,23.3709,13933.0
2021-06-03 10:50:00,26.15,26.16,26.1,26.12,15316.0,23.353,23.3619,23.3083,23.3262,15316.0
2021-06-03 10:55:00,26.1,26.11,26.0,26.0,16177.0,23.3083,23.3173,23.219,23.219,16177.0
2021-06-03 11:00:00,25.99,26.02,25.93,25.93,18444.0,23.2101,23.2369,23.1565,23.1565,18444.0
2021-06-03 11:05:00,25.91,25.92,25.88,25.88,16950.0,23.1387,23.1476,23.1119,23.1119,16950.0
2021-06-03 11:10:00,25.88,25.93,25.88,25.92,13199.0,23.1119,23.1565,23.1119,23.1476,13199.0
2021-06-03 11:15:00,25.92,25.99,25.92,25.99,6700.0,23.1476,23.2101,23.1476,23.2101,6700.0
2021-06-03 11:20:00,25.98,26.0,25.94,25.94,3767.0,23.2012,23.219,23.1655,23.1655,3767.0
2021-06-03 11:25:00,25.91,25.94,25.91,25.93,3625.0,23.1387,23.1655,23.1387,23.1565,3625.0
2021-06-03 11:30:00,25.94,25.98,25.92,25.96,2000.0,23.1655,23.2012,23.1476,23.1833,2000.0
2021-06-03 11:35:00,26.01,26.03,26.0,26.03,2950.0,23.228,23.2458,23.219,23.2458,2950.0
2021-06-03 11:40:00,26.01,26.03,26.0,26.0,2047.0,23.228,23.2458,23.219,23.219,2047.0
2021-06-03 11:45:00,25.98,26.03,25.98,26.03,1500.0,23.2012,23.2458,23.2012,23.2458,1500.0
2021-06-03 11:50:00,26.02,26.04,26.02,26.04,1292.0,23.2369,23.2548,23.2369,23.2548,1292.0
2021-06-03 11:55:00,26.02,26.02,25.99,25.99,1169.0,23.2369,23.2369,23.2101,23.2101,1169.0
2021-06-03 12:00:00,25.97,25.98,25.95,25.98,1650.0,23.1922,23.2012,23.1744,23.2012,1650.0
2021-06-03 12:05:00,25.99,25.99,25.95,25.95,3334.0,23.2101,23.2101,23.1744,23.1744,3334.0
2021-06-03 12:10:00,25.95,25.95,25.95,25.95,0.0,23.1744,23.1744,23.1744,23.1744,0.0
2021-06-03 12:15:00,25.98,26.01,25.98,26.0,7825.0,23.2012,23.228,23.2012,23.219,7825.0
2021-06-03 12:20:00,26.03,26.07,26.03,26.04,3941.0,23.2458,23.2816,23.2458,23.2548,3941.0
2021-06-03 12:25:00,26.05,26.05,26.01,26.01,2549.0,23.2637,23.2637,23.228,23.228,2549.0
2021-06-03 12:30:00,26.0,26.02,26.0,26.01,1050.0,23.219,23.2369,23.219,23.228,1050.0
2021-06-03 12:35:00,26.01,26.01,26.01,26.01,0.0,23.228,23.228,23.228,23.228,0.0
2021-06-03 12:40:00,25.95,25.95,25.93,25.93,1400.0,23.1744,23.1744,23.1565,23.1565,1400.0
2021-06-03 12:45:00,25.92,25.96,25.92,25.96,10174.0,23.1476,23.1833,23.1476,23.1833,10174.0
2021-06-03 12:50:00,25.96,26.01,25.96,26.01,7825.0,23.1833,23.228,23.1833,23.228,7825.0
2021-06-03 12:55:00,26.0,26.0,25.96,25.96,3343.0,23.219,23.219,23.1833,23.1833,3343.0
2021-06-03 13:00:00,25.97,25.97,25.96,25.96,620.0,23.1922,23.1922,23.1833,23.1833,620.0
2021-06-03 13:05:00,25.99,26.07,25.97,26.03,17641.0,23.2101,23.2816,23.1922,23.2458,17641.0
2021-06-03 13:10:00,25.97,26.02,25.94,26.02,6700.0,23.1922,23.2369,23.1655,23.2369,6700.0
2021-06-03 13:15:00,26.02,26.02,25.97,25.97,4908.0,23.2369,23.2369,23.1922,23.1922,4908.0
2021-06-03 13:20:00,25.96,25.96,25.95,25.95,200.0,23.1833,23.1833,23.1744,23.1744,200.0
2021-06-03 13:25:00,25.92,25.92,25.9,25.9,1600.0,23.1476,23.1476,23.1297,23.1297,1600.0
2021-06-03 13:30:00,25.92,25.93,25.9,25.91,9100.0,23.1476,23.1565,23.1297,23.1387,9100.0
2021-06-03 13:35:00,25.91,25.92,25.91,25.92,1300.0,23.1387,23.1476,23.1387,23.1476,1300.0
2021-06-03 13:40:00,25.92,25.96,25.9,25.96,8335.0,23.1476,23.1833,23.1297,23.1833,8335.0
2021-06-03 13:45:00,25.95,25.98,25.93,25.98,3600.0,23.1744,23.2012,23.1565,23.2012,3600.0
2021-06-03 13:50:00,25.96,25.96,25.94,25.94,400.0,23.1833,23.1833,23.1655,23.1655,400.0
2021-06-03 13:55:00,25.95,25.96,25.94,25.96,1544.0,23.1744,23.1833,23.1655,23.1833,1544.0
2021-06-03 14:00:00,25.98,25.98,25.97,25.97,14900.0,23.2012,23.2012,23.1922,23.1922,14900.0
2021-06-03 14:05:00,25.98,25.98,25.97,25.97,1800.0,23.2012,23.2012,23.1922,23.1922,1800.0
2021-06-03 14:10:00,25.98,25.99,25.98,25.99,300.0,23.2012,23.2101,23.2012,23.2101,300.0
2021-06-03 14:15:00,26.02,26.04,26.02,26.04,2200.0,23.2369,23.2548,23.2369,23.2548,2200.0
2021-06-03 14:20:00,26.02,26.03,26.02,26.03,700.0,23.2369,23.2458,23.2369,23.2458,700.0
2021-06-03 14:25:00,26.04,26.05,26.02,26.04,2267.0,23.2548,23.2637,23.2369,23.2548,2267.0
2021-06-03 14:30:00,26.02,26.04,26.01,26.04,300.0,23.2369,23.2548,23.228,23.2548,300.0
2021-06-03 14:35:00,26.05,26.07,26.03,26.07,8007.0,23.2637,23.2816,23.2458,23.2816,8007.0
2021-06-03 14:40:00,26.08,26.08,26.05,26.05,3425.0,23.2905,23.2905,23.2637,23.2637,3425.0
2021-06-03 14:45:00,26.06,26.07,26.06,26.07,550.0,23.2726,23.2816,23.2726,23.2816,550.0
2021-06-03 14:50:00,26.05,26.07,26.05,26.06,700.0,23.2637,23.2816,23.2637,23.2726,700.0
2021-06-03 14:55:00,26.05,26.1,26.05,26.1,1125.0,23.2637,23.3083,23.2637,23.3083,1125.0
2021-06-03 15:00:00,26.1,26.1,26.05,26.06,4898.0,23.3083,23.3083,23.2637,23.2726,4898.0
2021-06-03 15:05:00,26.09,26.09,26.08,26.09,1300.0,23.2994,23.2994,23.2905,23.2994,1300.0
2021-06-03 15:10:00,26.08,26.08,26.04,26.04,1600.0,23.2905,23.2905,23.2548,23.2548,1600.0
2021-06-03 15:15:00,26.05,26.06,26.03,26.06,1604.0,23.2637,23.2726,23.2458,23.2726,1604.0
2021-06-03 15:20:00,26.1,26.1,26.05,26.05,3299.0,23.3083,23.3083,23.2637,23.2637,3299.0
2021-06-03 15:25:00,26.07,26.07,26.04,26.04,2015.0,23.2816,23.2816,23.2548,23.2548,2015.0
2021-06-03 15:30:00,26.02,26.03,26.02,26.02,7362.0,23.2369,23.2458,23.2369,23.2369,7362.0
2021-06-03 15:35:00,26.02,26.02,25.99,25.99,4182.0,23.2369,23.2369,23.2101,23.2101,4182.0
2021-06-03 15:40:00,25.98,26.04,25.98,26.04,3700.0,23.2012,23.2548,23.2012,23.2548,3700.0
2021-06-03 15:45:00,26.05,26.1,26.05,26.09,7653.0,23.2637,23.3083,23.2637,23.2994,7653.0
2021-06-03 15:50:00,26.07,26.1,26.05,26.1,9006.0,23.2816,23.3083,23.2637,23.3083,9006.0
2021-06-03 15:55:00,26.1,26.11,26.05,26.09,13703.0,23.3083,23.3173,23.2637,23.2994,13703.0
2021-06-04 09:30:00,25.72,25.74,25.66,25.7,23700.0,22.969,22.9868,22.9154,22.9511,23700.0
2021-06-04 09:35:00,25.7,25.7,25.65,25.65,22876.0,22.9511,22.9511,22.9065,22.9065,22876.0
2021-06-04 09:40:00,25.62,25.62,25.59,25.61,9393.0,22.8797,22.8797,22.8529,22.8708,9393.0
2021-06-04 09:45:00,25.6,25.65,25.59,25.65,4200.0,22.8618,22.9065,22.8529,22.9065,4200.0
2021-06-04 09:50:00,25.64,25.69,25.64,25.69,7400.0,22.8975,22.9422,22.8975,22.9422,7400.0
2021-06-04 09:55:00,25.65,25.65,25.63,25.63,2100.0,22.9065,22.9065,22.8886,22.8886,2100.0
2021-06-04 10:00:00,25.63,25.63,25.57,25.58,19543.0,22.8886,22.8886,22.835,22.844,19543.0
2021-06-04 10:05:00,25.59,25.6,25.59,25.59,1700.0,22.8529,22.8618,22.8529,22.8529,1700.0
2021-06-04 10:10:00,25.59,25.59,25.57,25.58,3700.0,22.8529,22.8529,22.835,22.844,3700.0
2021-06-04 10:15:00,25.58,25.61,25.57,25.6,4350.0,22.844,22.8708,22.835,22.8618,4350.0
2021-06-04 10:20:00,25.61,25.63,25.59,25.59,4748.0,22.8708,22.8886,22.8529,22.8529,4748.0
2021-06-04 10:25:00,25.6,25.64,25.59,25.61,6400.0,22.8618,22.8975,22.8529,22.8708,6400.0
2021-06-04 10:30:00,25.61,25.62,25.6,25.6,3300.0,22.8708,22.8797,22.8618,22.8618,3300.0
2021-06-04 10:35:00,25.61,25.61,25.59,25.6,4804.0,22.8708,22.8708,22.8529,22.8618,4804.0
2021-06-04 10:40:00,25.59,25.62,25.56,25.61,14292.0,22.8529,22.8797,22.8261,22.8708,14292.0
2021-06-04 10:45:00,25.61,25.61,25.54,25.54,8015.0,22.8708,22.8708,22.8082,22.8082,8015.0
2021-06-04 10:50:00,25.54,25.55,25.54,25.54,2800.0,22.8082,22.8172,22.8082,22.8082,2800.0
2021-06-04 10:55:00,25.53,25.56,25.53,25.55,9490.0,22.7993,22.8261,22.7993,22.8172,9490.0
2021-06-04 11:00:00,25.54,25.55,25.54,25.54,2000.0,22.8082,22.8172,22.8082,22.8082,2000.0
2021-06-04 11:05:00,25.51,25.54,25.5,25.53,8798.0,22.7814,22.8082,22.7725,22.7993,8798.0
2021-06-04 11:10:00,25.51,25.51,25.5,25.51,3400.0,22.7814,22.7814,22.7725,22.7814,3400.0
2021-06-04 11:15:00,25.52,25.52,25.52,25.52,300.0,22.7904,22.7904,22.7904,22.7904,300.0
2021-06-04 11:20:00,25.51,25.51,25.51,25.51,5275.0,22.7814,22.7814,22.7814,22.7814,5275.0
2021-06-04 11:25:00,25.51,25.55,25.49,25.52,34011.0,22.7814,22.8172,22.7636,22.7904,34011.0
2021-06-04 11:30:00,25.52,25.53,25.52,25.52,2136.0,22.7904,22.7993,22.7904,22.7904,2136.0
2021-06-04 11:35:00,25.53,25.56,25.53,25.56,2156.0,22.7993,22.8261,22.7993,22.8261,2156.0
2021-06-04 11:40:00,25.55,25.56,25.55,25.55,8800.0,22.8172,22.8261,22.8172,22.8172,8800.0
2021-06-04 11:45:00,25.54,25.56,25.54,25.56,400.0,22.8082,22.8261,22.8082,22.8261,400.0
2021-06-04 11:50:00,25.57,25.58,25.57,25.58,900.0,22.835,22.844,22.835,22.844,900.0
2021-06-04 11:55:00,25.59,25.59,25.58,25.58,3056.0,22.8529,22.8529,22.844,22.844,3056.0
2021-06-04 12:00:00,25.57,25.59,25.57,25.59,2800.0,22.835,22.8529,22.835,22.8529,2800.0
2021-06-04 12:05:00,25.59,25.59,25.59,25.59,200.0,22.8529,22.8529,22.8529,22.8529,200.0
2021-06-04 12:10:00,25.56,25.56,25.56,25.56,100.0,22.8261,22.8261,22.8261,22.8261,100.0
2021-06-04 12:15:00,25.55,25.56,25.55,25.56,650.0,22.8172,22.8261,22.8172,22.8261,650.0
2021-06-04 12:20:00,25.56,25.56,25.56,25.56,0.0,22.8261,22.8261,22.8261,22.8261,0.0
2021-06-04 12:25:00,25.56,25.56,25.55,25.55,1056.0,22.8261,22.8261,22.8172,22.8172,1056.0
2021-06-04 12:30:00,25.55,25.55,25.54,25.54,600.0,22.8172,22.8172,22.8082,22.8082,600.0
2021-06-04 12:35:00,25.53,25.53,25.53,25.53,215.0,22.7993,22.7993,22.7993,22.7993,215.0
2021-06-04 12:40:00,25.53,25.54,25.53,25.54,300.0,22.7993,22.8082,22.7993,22.8082,300.0
2021-06-04 12:45:00,25.55,25.55,25.54,25.54,1700.0,22.8172,22.8172,22.8082,22.8082,1700.0
2021-06-04 12:50:00,25.54,25.54,25.54,25.54,0.0,22.8082,22.8082,22.8082,22.8082,0.0
2021-06-04 12:55:00,25.53,25.53,25.53,25.53,600.0,22.7993,22.7993,22.7993,22.7993,600.0
2021-06-04 13:00:00,25.52,25.52,25.51,25.52,5230.0,22.7904,22.7904,22.7814,22.7904,5230.0
2021-06-04 13:05:00,25.51,25.52,25.51,25.51,1586.0,22.7814,22.7904,22.7814,22.7814,1586.0
2021-06-04 13:10:00,25.5,25.5,25.5,25.5,3433.0,22.7725,22.7725,22.7725,22.7725,3433.0
2021-06-04 13:15:00,25.51,25.51,25.51,25.51,100.0,22.7814,22.7814,22.7814,22.7814,100.0
2021-06-04 13:20:00,25.51,25.54,25.51,25.54,3645.0,22.7814,22.8082,22.7814,22.8082,3645.0
2021-06-04 13:25:00,25.52,25.53,25.52,25.53,1150.0,22.7904,22.7993,22.7904,22.7993,1150.0
2021-06-04 13:30:00,25.52,25.52,25.51,25.51,300.0,22.7904,22.7904,22.7814,22.7814,300.0
2021-06-04 13:35:00,25.51,25.51,25.51,25.51,1157.0,22.7814,22.7814,22.7814,22.7814,1157.0
2021-06-04 13:40:00,25.5,25.5,25.47,25.48,29695.0,22.7725,22.7725,22.7457,22.7547,29695.0
2021-06-04 13:45:00,25.48,25.48,25.48,25.48,100.0,22.7547,22.7547,22.7547,22.7547,100.0
2021-06-04 13:50:00,25.48,25.48,25.47,25.47,2500.0,22.7547,22.7547,22.7457,22.7457,2500.0
2021-06-04 13:55:00,25.47,25.47,25.47,25.47,3400.0,22.7457,22.7457,22.7457,22.7457,3400.0
2021-06-04 14:00:00,25.46,25.46,25.46,25.46,8000.0,22.7368,22.7368,22.7368,22.7368,8000.0
2021-06-04 14:05:00,25.45,25.45,25.43,25.44,20503.0,22.7279,22.7279,22.71,22.7189,20503.0
2021-06-04 14:10:00,25.44,25.44,25.44,25.44,4000.0,22.7189,22.7189,22.7189,22.7189,4000.0
2021-06-04 14:15:00,25.44,25.44,25.44,25.44,300.0,22.7189,22.7189,22.7189,22.7189,300.0
2021-06-04 14:20:00,25.43,25.44,25.43,25.44,3841.0,22.71,22.7189,22.71,22.7189,3841.0
2021-06-04 14:25:00,25.43,25.43,25.43,25.43,628.0,22.71,22.71,22.71,22.71,628.0
2021-06-04 14:30:00,25.42,25.42,25.39,25.4,17114.0,22.7011,22.7011,22.6743,22.6832,17114.0
2021-06-04 14:35:00,25.41,25.41,25.38,25.38,12713.0,22.6921,22.6921,22.6654,22.6654,12713.0
2021-06-04 14:40:00,25.39,25.39,25.39,25.39,9400.0,22.6743,22.6743,22.6743,22.6743,9400.0
2021-06-04 14:45:00,25.39,25.39,25.39,25.39,2906.0,22.6743,22.6743,22.6743,22.6743,2906.0
2021-06-04 14:50:00,25.39,25.41,25.39,25.4,2549.0,22.6743,22.6921,22.6743,22.6832,2549.0
2021-06-04 14:55:00,25.4,25.41,25.4,25.41,2200.0,22.6832,22.6921,22.6832,22.6921,2200.0
2021-06-04 15:00:00,25.41,25.42,25.41,25.42,2792.0,22.6921,22.7011,22.6921,22.7011,2792.0
2021-06-04 15:05:00,25.42,25.43,25.42,25.43,6500.0,22.7011,22.71,22.7011,22.71,6500.0
2021-06-04 15:10:00,25.43,25.43,25.41,25.43,4660.0,22.71,22.71,22.6921,22.71,4660.0
2021-06-04 15:15:00,25.43,25.44,25.42,25.42,4300.0,22.71,22.7189,22.7011,22.7011,4300.0
2021-06-04 15:20:00,25.42,25.42,25.41,25.42,4362.0,22.7011,22.7011,22.6921,22.7011,4362.0
2021-06-04 15:25:00,25.41,25.43,25.41,25.42,3215.0,22.6921,22.71,22.6921,22.7011,3215.0
2021-06-04 15:30:00,25.42,25.43,25.42,25.42,15167.0,22.7011,22.71,22.7011,22.7011,15167.0
2021-06-04 15:35:00,25.41,25.42,25.4,25.42,5102.0,22.6921,22.7011,22.6832,22.7011,5102.0
2021-06-04 15:40:00,25.42,25.43,25.38,25.38,24094.0,22.7011,22.71,22.6654,22.6654,24094.0
2021-06-04 15:45:00,25.39,25.39,25.36,25.37,46922.0,22.6743,22.6743,22.6475,22.6564,46922.0
2021-06-04 15:50:00,25.37,25.37,25.33,25.34,45481.0,22.6564,22.6564,22.6207,22.6296,45481.0
2021-06-04 15:55:00,25.35,25.41,25.35,25.39,26229.0,22.6386,22.6921,22.6386,22.6743,26229.0
2021-06-07 09:30:00,25.38,25.4,25.37,25.39,29943.0,22.6654,22.6832,22.6564,22.6743,29943.0
2021-06-07 09:35:00,25.37,25.37,25.37,25.37,4790.0,22.6564,22.6564,22.6564,22.6564,4790.0
2021-06-07 09:40:00,25.4,25.42,25.39,25.39,4400.0,22.6832,22.7011,22.6743,22.6743,4400.0
2021-06-07 09:45:00,25.4,25.41,25.39,25.39,4400.0,22.6832,22.6921,22.6743,22.6743,4400.0
2021-06-07 09:50:00,25.43,25.5,25.43,25.5,10200.0,22.71,22.7725,22.71,22.7725,10200.0
2021-06-07 09:55:00,25.48,25.48,25.45,25.45,3539.0,22.7547,22.7547,22.7279,22.7279,3539.0
2021-06-07 10:00:00,25.48,25.53,25.48,25.51,3670.0,22.7547,22.7993,22.7547,22.7814,3670.0
2021-06-07 10:05:00,25.52,25.52,25.5,25.5,953.0,22.7904,22.7904,22.7725,22.7725,953.0
2021-06-07 10:10:00,25.52,25.55,25.52,25.54,3487.0,22.7904,22.8172,22.7904,22.8082,3487.0
2021-06-07 10:15:00,25.55,25.58,25.55,25.58,2600.0,22.8172,22.844,22.8172,22.844,2600.0
2021-06-07 10:20:00,25.58,25.59,25.53,25.55,11245.0,22.844,22.8529,22.7993,22.8172,11245.0
2021-06-07 10:25:00,25.53,25.55,25.53,25.55,2376.0,22.7993,22.8172,22.7993,22.8172,2376.0
2021-06-07 10:30:00,25.57,25.58,25.56,25.58,4199.0,22.835,22.844,22.8261,22.844,4199.0
2021-06-07 10:35:00,25.58,25.58,25.58,25.58,886.0,22.844,22.844,22.844,22.844,886.0
2021-06-07 10:40:00,25.58,25.58,25.57,25.58,1000.0,22.844,22.844,22.835,22.844,1000.0
2021-06-07 10:45:00,25.58,25.6,25.58,25.6,17746.0,22.844,22.8618,22.844,22.8618,17746.0
2021-06-07 10:50:00,25.59,25.6,25.58,25.59,3793.0,22.8529,22.8618,22.844,22.8529,3793.0
2021-06-07 10:55:00,25.55,25.55,25.55,25.55,1196.0,22.8172,22.8172,22.8172,22.8172,1196.0
2021-06-07 11:00:00,25.54,25.56,25.54,25.56,3709.0,22.8082,22.8261,22.8082,22.8261,3709.0
2021-06-07 11:05:00,25.56,25.56,25.55,25.55,5382.0,22.8261,22.8261,22.8172,22.8172,5382.0
2021-06-07 11:10:00,25.55,25.55,25.55,25.55,0.0,22.8172,22.8172,22.8172,22.8172,0.0
2021-06-07 11:15:00,25.52,25.53,25.52,25.53,300.0,22.7904,22.7993,22.7904,22.7993,300.0
2021-06-07 11:20:00,25.52,25.57,25.52,25.56,3022.0,22.7904,22.835,22.7904,22.8261,3022.0
2021-06-07 11:25:00,25.57,25.6,25.57,25.59,14464.0,22.835,22.8618,22.835,22.8529,14464.0
2021-06-07 11:30:00,25.59,25.62,25.59,25.61,8665.0,22.8529,22.8797,22.8529,22.8708,8665.0
2021-06-07 11:35:00,25.61,25.62,25.61,25.61,13100.0,22.8708,22.8797,22.8708,22.8708,13100.0
2021-06-07 11:40:00,25.62,25.63,25.6,25.61,5922.0,22.8797,22.8886,22.8618,22.8708,5922.0
2021-06-07 11:45:00,25.61,25.62,25.6,25.62,5711.0,22.8708,22.8797,22.8618,22.8797,5711.0
2021-06-07 11:50:00,25.61,25.63,25.61,25.62,16292.0,22.8708,22.8886,22.8708,22.8797,16292.0
2021-06-07 11:55:00,25.61,25.61,25.59,25.59,3051.0,22.8708,22.8708,22.8529,22.8529,3051.0
2021-06-07 12:00:00,25.58,25.59,25.55,25.57,38755.0,22.844,22.8529,22.8172,22.835,38755.0
2021-06-07 12:05:00,25.56,25.56,25.54,25.55,14643.0,22.8261,22.8261,22.8082,22.8172,14643.0
2021-06-07 12:10:00,25.54,25.54,25.53,25.53,1400.0,22.8082,22.8082,22.7993,22.7993,1400.0
2021-06-07 12:15:00,25.55,25.55,25.55,25.55,100.0,22.8172,22.8172,22.8172,22.8172,100.0
2021-06-07 12:20:00,25.55,25.55,25.55,25.55,0.0,22.8172,22.8172,22.8172,22.8172,0.0
2021-06-07 12:25:00,25.56,25.58,25.56,25.58,463.0,22.8261,22.844,22.8261,22.844,463.0
2021-06-07 12:30:00,25.58,25.58,25.58,25.58,1500.0,22.844,22.844,22.844,22.844,1500.0
2021-06-07 12:35:00,25.57,25.57,25.56,25.56,400.0,22.835,22.835,22.8261,22.8261,400.0
2021-06-07 12:40:00,25.55,25.56,25.54,25.54,1273.0,22.8172,22.8261,22.8082,22.8082,1273.0
2021-06-07 12:45:00,25.55,25.55,25.55,25.55,700.0,22.8172,22.8172,22.8172,22.8172,700.0
2021-06-07 12:50:00,25.55,25.55,25.55,25.55,0.0,22.8172,22.8172,22.8172,22.8172,0.0
2021-06-07 12:55:00,25.54,25.55,25.54,25.54,2200.0,22.8082,22.8172,22.8082,22.8082,2200.0
2021-06-07 13:00:00,25.55,25.56,25.54,25.55,5940.0,22.8172,22.8261,22.8082,22.8172,5940.0
2021-06-07 13:05:00,25.55,25.57,25.55,25.57,9200.0,22.8172,22.835,22.8172,22.835,9200.0
2021-06-07 13:10:00,25.57,25.6,25.57,25.6,13101.0,22.835,22.8618,22.835,22.8618,13101.0
2021-06-07 13:15:00,25.59,25.59,25.56,25.56,3600.0,22.8529,22.8529,22.8261,22.8261,3600.0
2021-06-07 13:20:00,25.56,25.56,25.55,25.55,400.0,22.8261,22.8261,22.8172,22.8172,400.0
2021-06-07 13:25:00,25.56,25.56,25.56,25.56,1303.0,22.8261,22.8261,22.8261,22.8261,1303.0
2021-06-07 13:30:00,25.58,25.58,25.56,25.57,3300.0,22.844,22.844,22.8261,22.835,3300.0
2021-06-07 13:35:00,25.58,25.58,25.58,25.58,2655.0,22.844,22.844,22.844,22.844,2655.0
2021-06-07 13:40:00,25.59,25.61,25.59,25.61,12500.0,22.8529,22.8708,22.8529,22.8708,12500.0
2021-06-07 13:45:00,25.62,25.63,25.62,25.63,12080.0,22.8797,22.8886,22.8797,22.8886,12080.0
2021-06-07 13:50:00,25.61,25.61,25.61,25.61,200.0,22.8708,22.8708,22.8708,22.8708,200.0
2021-06-07 13:55:00,25.61,25.63,25.61,25.63,12206.0,22.8708,22.8886,22.8708,22.8886,12206.0
2021-06-07 14:00:00,25.63,25.63,25.62,25.62,1513.0,22.8886,22.8886,22.8797,22.8797,1513.0
2021-06-07 14:05:00,25.6,25.6,25.6,25.6,100.0,22.8618,22.8618,22.8618,22.8618,100.0
2021-06-07 14:10:00,25.59,25.6,25.59,25.59,3103.0,22.8529,22.8618,22.8529,22.8529,3103.0
2021-06-07 14:15:00,25.59,25.6,25.59,25.6,2503.0,22.8529,22.8618,22.8529,22.8618,2503.0
2021-06-07 14:20:00,25.59,25.6,25.59,25.6,3500.0,22.8529,22.8618,22.8529,22.8618,3500.0
2021-06-07 14:25:00,25.6,25.6,25.6,25.6,400.0,22.8618,22.8618,22.8618,22.8618,400.0
2021-06-07 14:30:00,25.59,25.59,25.58,25.58,4186.0,22.8529,22.8529,22.844,22.844,4186.0
2021-06-07 14:35:00,25.58,25.58,25.57,25.57,1400.0,22.844,22.844,22.835,22.835,1400.0
2021-06-07 14:40:00,25.57,25.57,25.55,25.56,25433.0,22.835,22.835,22.8172,22.8261,25433.0
2021-06-07 14:45:00,25.56,25.57,25.55,25.57,5424.0,22.8261,22.835,22.8172,22.835,5424.0
2021-06-07 14:50:00,25.55,25.55,25.53,25.53,14558.0,22.8172,22.8172,22.7993,22.7993,14558.0
2021-06-07 14:55:00,25.54,25.54,25.5,25.52,25381.0,22.8082,22.8082,22.7725,22.7904,25381.0
2021-06-07 15:00:00,25.52,25.52,25.5,25.5,300.0,22.7904,22.7904,22.7725,22.7725,300.0
2021-06-07 15:05:00,25.49,25.5,25.48,25.48,8874.0,22.7636,22.7725,22.7547,22.7547,8874.0
2021-06-07 15:10:00,25.49,25.49,25.48,25.48,12900.0,22.7636,22.7636,22.7547,22.7547,12900.0
2021-06-07 15:15:00,25.49,25.49,25.47,25.47,5371.0,22.7636,22.7636,22.7457,22.7457,5371.0
2021-06-07 15:20:00,25.45,25.45,25.45,25.45,500.0,22.7279,22.7279,22.7279,22.7279,500.0
2021-06-07 15:25:00,25.45,25.46,25.45,25.46,6600.0,22.7279,22.7368,22.7279,22.7368,6600.0
2021-06-07 15:30:00,25.45,25.47,25.45,25.47,5771.0,22.7279,22.7457,22.7279,22.7457,5771.0
2021-06-07 15:35:00,25.48,25.5,25.48,25.5,1600.0,22.7547,22.7725,22.7547,22.7725,1600.0
2021-06-07 15:40:00,25.52,25.52,25.49,25.5,7080.0,22.7904,22.7904,22.7636,22.7725,7080.0
2021-06-07 15:45:00,25.51,25.52,25.5,25.5,6196.0,22.7814,22.7904,22.7725,22.7725,6196.0
2021-06-07 15:50:00,25.5,25.5,25.44,25.44,5890.0,22.7725,22.7725,22.7189,22.7189,5890.0
2021-06-07 15:55:00,25.45,25.45,25.43,25.43,4160.0,22.7279,22.7279,22.71,22.71,4160.0
2021-06-08 09:30:00,25.28,25.36,25.28,25.36,48865.0,22.576,22.6475,22.576,22.6475,48865.0
2021-06-08 09:35:00,25.35,25.39,25.35,25.37,5675.0,22.6386,22.6743,22.6386,22.6564,5675.0
2021-06-08 09:40:00,25.35,25.36,25.35,25.36,11206.0,22.6386,22.6475,22.6386,22.6475,11206.0
2021-06-08 09:45:00,25.35,25.41,25.33,25.41,8535.0,22.6386,22.6921,22.6207,22.6921,8535.0
2021-06-08 09:50:00,25.43,25.52,25.43,25.51,11900.0,22.71,22.7904,22.71,22.7814,11900.0
2021-06-08 09:55:00,25.51,25.55,25.51,25.54,13103.0,22.7814,22.8172,22.7814,22.8082,13103.0
2021-06-08 10:00:00,25.54,25.58,25.49,25.5,22709.0,22.8082,22.844,22.7636,22.7725,22709.0
2021-06-08 10:05:00,25.51,25.51,25.48,25.49,30476.0,22.7814,22.7814,22.7547,22.7636,30476.0
2021-06-08 10:10:00,25.48,25.48,25.46,25.48,10400.0,22.7547,22.7547,22.7368,22.7547,10400.0
2021-06-08 10:15:00,25.47,25.5,25.47,25.5,28595.0,22.7457,22.7725,22.7457,22.7725,28595.0
2021-06-08 10:20:00,25.49,25.53,25.48,25.53,10545.0,22.7636,22.7993,22.7547,22.7993,10545.0
2021-06-08 10:25:00,25.52,25.54,25.5,25.51,15830.0,22.7904,22.8082,22.7725,22.7814,15830.0
2021-06-08 10:30:00,25.53,25.56,25.53,25.54,7664.0,22.7993,22.8261,22.7993,22.8082,7664.0
2021-06-08 10:35:00,25.56,25.56,25.53,25.53,500.0,22.8261,22.8261,22.7993,22.7993,500.0
2021-06-08 10:40:00,25.51,25.52,25.47,25.48,13550.0,22.7814,22.7904,22.7457,22.7547,13550.0
2021-06-08 10:45:00,25.48,25.49,25.48,25.49,3000.0,22.7547,22.7636,22.7547,22.7636,3000.0
2021-06-08 10:50:00,25.46,25.46,25.46,25.46,1278.0,22.7368,22.7368,22.7368,22.7368,1278.0
2021-06-08 10:55:00,25.53,25.53,25.52,25.52,2300.0,22.7993,22.7993,22.7904,22.7904,2300.0
2021-06-08 11:00:00,25.49,25.51,25.46,25.51,700.0,22.7636,22.7814,22.7368,22.7814,700.0
2021-06-08 11:05:00,25.51,25.51,25.46,25.46,5118.0,22.7814,22.7814,22.7368,22.7368,5118.0
2021-06-08 11:10:00,25.47,25.59,25.47,25.59,3770.0,22.7457,22.8529,22.7457,22.8529,3770.0
2021-06-08 11:15:00,25.59,25.65,25.57,25.65,15279.0,22.8529,22.9065,22.835,22.9065,15279.0
2021-06-08 11:20:00,25.67,25.79,25.67,25.74,12050.0,22.9243,23.0315,22.9243,22.9868,12050.0
2021-06-08 11:25:00,25.74,25.78,25.67,25.67,10919.0,22.9868,23.0226,22.9243,22.9243,10919.0
2021-06-08 11:30:00,25.69,25.69,25.63,25.63,3500.0,22.9422,22.9422,22.8886,22.8886,3500.0
2021-06-08 11:35:00,25.64,25.67,25.63,25.63,2400.0,22.8975,22.9243,22.8886,22.8886,2400.0
2021-06-08 11:40:00,25.66,25.66,25.52,25.52,14199.0,22.9154,22.9154,22.7904,22.7904,14199.0
2021-06-08 11:45:00,25.5,25.52,25.5,25.52,600.0,22.7725,22.7904,22.7725,22.7904,600.0
2021-06-08 11:50:00,25.51,25.54,25.5,25.52,5297.0,22.7814,22.8082,22.7725,22.7904,5297.0
2021-06-08 11:55:00,25.51,25.51,25.48,25.48,1900.0,22.7814,22.7814,22.7547,22.7547,1900.0
2021-06-08 12:00:00,25.48,25.48,25.48,25.48,100.0,22.7547,22.7547,22.7547,22.7547,100.0
2021-06-08 12:05:00,25.45,25.45,25.43,25.43,7884.0,22.7279,22.7279,22.71,22.71,7884.0
2021-06-08 12:10:00,25.44,25.44,25.42,25.42,1700.0,22.7189,22.7189,22.7011,22.7011,1700.0
2021-06-08 12:15:00,25.42,25.42,25.41,25.41,4454.0,22.7011,22.7011,22.6921,22.6921,4454.0
2021-06-08 12:20:00,25.43,25.45,25.43,25.44,2775.0,22.71,22.7279,22.71,22.7189,2775.0
2021-06-08 12:25:00,25.44,25.46,25.41,25.41,5102.0,22.7189,22.7368,22.6921,22.6921,5102.0
2021-06-08 12:30:00,25.41,25.41,25.38,25.39,3596.0,22.6921,22.6921,22.6654,22.6743,3596.0
2021-06-08 12:35:00,25.39,25.41,25.39,25.41,2545.0,22.6743,22.6921,22.6743,22.6921,2545.0
2021-06-08 12:40:00,25.4,25.42,25.4,25.41,1313.0,22.6832,22.7011,22.6832,22.6921,1313.0
2021-06-08 12:45:00,25.4,25.42,25.4,25.4,5382.0,22.6832,22.7011,22.6832,22.6832,5382.0
2021-06-08 12:50:00,25.39,25.39,25.38,25.38,1400.0,22.6743,22.6743,22.6654,22.6654,1400.0
2021-06-08 12:55:00,25.39,25.39,25.39,25.39,900.0,22.6743,22.6743,22.6743,22.6743,900.0
2021-06-08 13:00:00,25.39,25.4,25.39,25.4,1500.0,22.6743,22.6832,22.6743,22.6832,1500.0
2021-06-08 13:05:00,25.39,25.4,25.39,25.39,700.0,22.6743,22.6832,22.6743,22.6743,700.0
2021-06-08 13:10:00,25.39,25.42,25.39,25.42,497.0,22.6743,22.7011,22.6743,22.7011,497.0
2021-06-08 13:15:00,25.42,25.44,25.42,25.44,2519.0,22.7011,22.7189,22.7011,22.7189,2519.0
2021-06-08 13:20:00,25.42,25.43,25.41,25.43,1100.0,22.7011,22.71,22.6921,22.71,1100.0
2021-06-08 13:25:00,25.44,25.44,25.44,25.44,100.0,22.7189,22.7189,22.7189,22.7189,100.0
2021-06-08 13:30:00,25.43,25.43,25.43,25.43,2000.0,22.71,22.71,22.71,22.71,2000.0
2021-06-08 13:35:00,25.43,25.43,25.41,25.41,3900.0,22.71,22.71,22.6921,22.6921,3900.0
2021-06-08 13:40:00,25.4,25.4,25.38,25.38,6880.0,22.6832,22.6832,22.6654,22.6654,6880.0
2021-06-08 13:45:00,25.4,25.41,25.4,25.41,10175.0,22.6832,22.6921,22.6832,22.6921,10175.0
2021-06-08 13:50:00,25.4,25.43,25.39,25.43,10156.0,22.6832,22.71,22.6743,22.71,10156.0
2021-06-08 13:55:00,25.43,25.44,25.43,25.44,2400.0,22.71,22.7189,22.71,22.7189,2400.0
2021-06-08 14:00:00,25.44,25.45,25.42,25.42,9425.0,22.7189,22.7279,22.7011,22.7011,9425.0
2021-06-08 14:05:00,25.42,25.42,25.42,25.42,100.0,22.7011,22.7011,22.7011,22.7011,100.0
2021-06-08 14:10:00,25.41,25.44,25.41,25.44,17468.0,22.6921,22.7189,22.6921,22.7189,17468.0
2021-06-08 14:15:00,25.41,25.42,25.41,25.42,725.0,22.6921,22.7011,22.6921,22.7011,725.0
2021-06-08 14:20:00,25.43,25.44,25.4,25.4,3800.0,22.71,22.7189,22.6832,22.6832,3800.0
2021-06-08 14:25:00,25.4,25.4,25.38,25.38,9726.0,22.6832,22.6832,22.6654,22.6654,9726.0
2021-06-08 14:30:00,25.39,25.4,25.37,25.39,1200.0,22.6743,22.6832,22.6564,22.6743,1200.0
2021-06-08 14:35:00,25.39,25.41,25.39,25.4,2300.0,22.6743,22.6921,22.6743,22.6832,2300.0
2021-06-08 14:40:00,25.4,25.41,25.4,25.41,725.0,22.6832,22.6921,22.6832,22.6921,725.0
2021-06-08 14:45:00,25.41,25.42,25.4,25.4,2500.0,22.6921,22.7011,22.6832,22.6832,2500.0
2021-06-08 14:50:00,25.39,25.4,25.39,25.39,4500.0,22.6743,22.6832,22.6743,22.6743,4500.0
2021-06-08 14:55:00,25.38,25.38,25.34,25.35,3895.0,22.6654,22.6654,22.6296,22.6386,3895.0
2021-06-08 15:00:00,25.35,25.35,25.33,25.33,2091.0,22.6386,22.6386,22.6207,22.6207,2091.0
2021-06-08 15:05:00,25.34,25.36,25.34,25.34,3157.0,22.6296,22.6475,22.6296,22.6296,3157.0
2021-06-08 15:10:00,25.35,25.35,25.33,25.33,1490.0,22.6386,22.6386,22.6207,22.6207,1490.0
2021-06-08 15:15:00,25.34,25.34,25.34,25.34,700.0,22.6296,22.6296,22.6296,22.6296,700.0
2021-06-08 15:20:00,25.34,25.36,25.32,25.36,5231.0,22.6296,22.6475,22.6118,22.6475,5231.0
2021-06-08 15:25:00,25.37,25.38,25.35,25.36,6138.0,22.6564,22.6654,22.6386,22.6475,6138.0
2021-06-08 15:30:00,25.37,25.37,25.36,25.37,2924.0,22.6564,22.6564,22.6475,22.6564,2924.0
2021-06-08 15:35:00,25.38,25.38,25.36,25.38,5100.0,22.6654,22.6654,22.6475,22.6654,5100.0
2021-06-08 15:40:00,25.39,25.4,25.37,25.38,5103.0,22.6743,22.6832,22.6564,22.6654,5103.0
2021-06-08 15:45:00,25.39,25.41,25.39,25.41,1796.0,22.6743,22.6921,22.6743,22.6921,1796.0
2021-06-08 15:50:00,25.41,25.41,25.36,25.38,16212.0,22.6921,22.6921,22.6475,22.6654,16212.0
2021-06-08 15:55:00,25.39,25.43,25.39,25.43,26910.0,22.6743,22.71,22.6743,22.71,26910.0
2021-06-09 09:30:00,25.28,25.33,25.27,25.33,55060.0,22.576,22.6207,22.5671,22.6207,55060.0
2021-06-09 09:35:00,25.33,25.36,25.3,25.36,9865.0,22.6207,22.6475,22.5939,22.6475,9865.0
2021-06-09 09:40:00,25.37,25.4,25.33,25.33,8389.0,22.6564,22.6832,22.6207,22.6207,8389.0
2021-06-09 09:45:00,25.33,25.35,25.27,25.35,30802.0,22.6207,22.6386,22.5671,22.6386,30802.0
2021-06-09 09:50:00,25.38,25.41,25.38,25.38,6900.0,22.6654,22.6921,22.6654,22.6654,6900.0
2021-06-09 09:55:00,25.37,25.37,25.34,25.36,10026.0,22.6564,22.6564,22.6296,22.6475,10026.0
2021-06-09 10:00:00,25.33,25.34,25.32,25.33,5949.0,22.6207,22.6296,22.6118,22.6207,5949.0
2021-06-09 10:05:00,25.38,25.39,25.37,25.39,1855.0,22.6654,22.6743,22.6564,22.6743,1855.0
2021-06-09 10:10:00,25.39,25.4,25.38,25.38,2267.0,22.6743,22.6832,22.6654,22.6654,2267.0
2021-06-09 10:15:00,25.43,25.43,25.37,25.37,3100.0,22.71,22.71,22.6564,22.6564,3100.0
2021-06-09 10:20:00,25.39,25.4,25.35,25.36,12046.0,22.6743,22.6832,22.6386,22.6475,12046.0
2021-06-09 10:25:00,25.37,25.37,25.34,25.35,2900.0,22.6564,22.6564,22.6296,22.6386,2900.0
2021-06-09 10:30:00,25.32,25.34,25.31,25.33,20045.0,22.6118,22.6296,22.6028,22.6207,20045.0
2021-06-09 10:35:00,25.32,25.35,25.32,25.35,5158.0,22.6118,22.6386,22.6118,22.6386,5158.0
2021-06-09 10:40:00,25.31,25.32,25.31,25.32,2454.0,22.6028,22.6118,22.6028,22.6118,2454.0
2021-06-09 10:45:00,25.32,25.35,25.31,25.35,10850.0,22.6118,22.6386,22.6028,22.6386,10850.0
2021-06-09 10:50:00,25.33,25.36,25.33,25.34,3570.0,22.6207,22.6475,22.6207,22.6296,3570.0
2021-06-09 10:55:00,25.34,25.34,25.31,25.32,9461.0,22.6296,22.6296,22.6028,22.6118,9461.0
2021-06-09 11:00:00,25.33,25.33,25.3,25.31,2854.0,22.6207,22.6207,22.5939,22.6028,2854.0
2021-06-09 11:05:00,25.32,25.32,25.32,25.32,100.0,22.6118,22.6118,22.6118,22.6118,100.0
2021-06-09 11:10:00,25.31,25.33,25.31,25.32,2402.0,22.6028,22.6207,22.6028,22.6118,2402.0
2021-06-09 11:15:00,25.31,25.31,25.3,25.3,9320.0,22.6028,22.6028,22.5939,22.5939,9320.0
2021-06-09 11:20:00,25.3,25.31,25.3,25.31,1617.0,22.5939,22.6028,22.5939,22.6028,1617.0
2021-06-09 11:25:00,25.32,25.34,25.32,25.32,7230.0,22.6118,22.6296,22.6118,22.6118,7230.0
2021-06-09 11:30:00,25.34,25.37,25.34,25.37,2182.0,22.6296,22.6564,22.6296,22.6564,2182.0
2021-06-09 11:35:00,25.37,25.37,25.36,25.36,1590.0,22.6564,22.6564,22.6475,22.6475,1590.0
2021-06-09 11:40:00,25.36,25.36,25.36,25.36,0.0,22.6475,22.6475,22.6475,22.6475,0.0
2021-06-09 11:45:00,25.36,25.36,25.36,25.36,100.0,22.6475,22.6475,22.6475,22.6475,100.0
2021-06-09 11:50:00,25.36,25.39,25.36,25.39,600.0,22.6475,22.6743,22.6475,22.6743,600.0
2021-06-09 11:55:00,25.41,25.45,25.41,25.43,2220.0,22.6921,22.7279,22.6921,22.71,2220.0
2021-06-09 12:00:00,25.41,25.41,25.41,25.41,200.0,22.6921,22.6921,22.6921,22.6921,200.0
2021-06-09 12:05:00,25.39,25.41,25.39,25.41,2300.0,22.6743,22.6921,22.6743,22.6921,2300.0
2021-06-09 12:10:00,25.39,25.4,25.39,25.4,6400.0,22.6743,22.6832,22.6743,22.6832,6400.0
2021-06-09 12:15:00,25.4,25.42,25.4,25.4,10600.0,22.6832,22.7011,22.6832,22.6832,10600.0
2021-06-09 12:20:00,25.4,25.4,25.38,25.38,8000.0,22.6832,22.6832,22.6654,22.6654,8000.0
2021-06-09 12:25:00,25.37,25.37,25.37,25.37,200.0,22.6564,22.6564,22.6564,22.6564,200.0
2021-06-09 12:30:00,25.37,25.37,25.37,25.37,1600.0,22.6564,22.6564,22.6564,22.6564,1600.0
2021-06-09 12:35:00,25.36,25.36,25.36,25.36,2900.0,22.6475,22.6475,22.6475,22.6475,2900.0
2021-06-09 12:40:00,25.36,25.36,25.36,25.36,1000.0,22.6475,22.6475,22.6475,22.6475,1000.0
2021-06-09 12:45:00,25.36,25.37,25.36,25.37,2331.0,22.6475,22.6564,22.6475,22.6564,2331.0
2021-06-09 12:50:00,25.35,25.36,25.35,25.36,1900.0,22.6386,22.6475,22.6386,22.6475,1900.0
2021-06-09 12:55:00,25.36,25.36,25.36,25.36,100.0,22.6475,22.6475,22.6475,22.6475,100.0
2021-06-09 13:00:00,25.35,25.36,25.35,25.36,800.0,22.6386,22.6475,22.6386,22.6475,800.0
2021-06-09 13:05:00,25.34,25.36,25.34,25.34,1800.0,22.6296,22.6475,22.6296,22.6296,1800.0
2021-06-09 13:10:00,25.36,25.36,25.36,25.36,200.0,22.6475,22.6475,22.6475,22.6475,200.0
2021-06-09 13:15:00,25.37,25.37,25.33,25.33,6755.0,22.6564,22.6564,22.6207,22.6207,6755.0
2021-06-09 13:20:00,25.32,25.32,25.32,25.32,4047.0,22.6118,22.6118,22.6118,22.6118,4047.0
2021-06-09 13:25:00,25.33,25.34,25.33,25.33,2700.0,22.6207,22.6296,22.6207,22.6207,2700.0
2021-06-09 13:30:00,25.34,25.35,25.34,25.34,4081.0,22.6296,22.6386,22.6296,22.6296,4081.0
2021-06-09 13:35:00,25.35,25.37,25.35,25.37,7023.0,22.6386,22.6564,22.6386,22.6564,7023.0
2021-06-09 13:40:00,25.38,25.39,25.38,25.38,900.0,22.6654,22.6743,22.6654,22.6654,900.0
2021-06-09 13:45:00,25.37,25.38,25.37,25.37,2016.0,22.6564,22.6654,22.6564,22.6564,2016.0
2021-06-09 13:50:00,25.36,25.37,25.36,25.37,1604.0,22.6475,22.6564,22.6475,22.6564,1604.0
2021-06-09 13:55:00,25.36,25.38,25.36,25.38,4427.0,22.6475,22.6654,22.6475,22.6654,4427.0
2021-06-09 14:00:00,25.37,25.37,25.35,25.36,2071.0,22.6564,22.6564,22.6386,22.6475,2071.0
2021-06-09 14:05:00,25.36,25.39,25.36,25.39,18750.0,22.6475,22.6743,22.6475,22.6743,18750.0
2021-06-09 14:10:00,25.39,25.39,25.38,25.38,1315.0,22.6743,22.6743,22.6654,22.6654,1315.0
2021-06-09 14:15:00,25.38,25.39,25.38,25.39,2800.0,22.6654,22.6743,22.6654,22.6743,2800.0
2021-06-09 14:20:00,25.39,25.39,25.38,25.38,2200.0,22.6743,22.6743,22.6654,22.6654,2200.0
2021-06-09 14:25:00,25.35,25.35,25.34,25.34,2700.0,22.6386,22.6386,22.6296,22.6296,2700.0
2021-06-09 14:30:00,25.34,25.35,25.34,25.35,4655.0,22.6296,22.6386,22.6296,22.6386,4655.0
2021-06-09 14:35:00,25.37,25.38,25.37,25.38,7266.0,22.6564,22.6654,22.6564,22.6654,7266.0
2021-06-09 14:40:00,25.38,25.38,25.38,25.38,1400.0,22.6654,22.6654,22.6654,22.6654,1400.0
2021-06-09 14:45:00,25.38,25.4,25.38,25.4,12890.0,22.6654,22.6832,22.6654,22.6832,12890.0
2021-06-09 14:50:00,25.41,25.41,25.41,25.41,2048.0,22.6921,22.6921,22.6921,22.6921,2048.0
2021-06-09 14:55:00,25.41,25.41,25.4,25.41,6816.0,22.6921,22.6921,22.6832,22.6921,6816.0
2021-06-09 15:00:00,25.41,25.43,25.41,25.43,13957.0,22.6921,22.71,22.6921,22.71,13957.0
2021-06-09 15:05:00,25.43,25.44,25.43,25.44,5030.0,22.71,22.7189,22.71,22.7189,5030.0
2021-06-09 15:10:00,25.43,25.45,25.43,25.45,7290.0,22.71,22.7279,22.71,22.7279,7290.0
2021-06-09 15:15:00,25.43,25.43,25.43,25.43,2900.0,22.71,22.71,22.71,22.71,2900.0
2021-06-09 15:20:00,25.45,25.47,25.45,25.47,4101.0,22.7279,22.7457,22.7279,22.7457,4101.0
2021-06-09 15:25:00,25.48,25.52,25.48,25.52,19121.0,22.7547,22.7904,22.7547,22.7904,19121.0
2021-06-09 15:30:00,25.54,25.54,25.49,25.49,11565.0,22.8082,22.8082,22.7636,22.7636,11565.0
2021-06-09 15:35:00,25.5,25.52,25.5,25.5,2588.0,22.7725,22.7904,22.7725,22.7725,2588.0
2021-06-09 15:40:00,25.51,25.56,25.51,25.56,11897.0,22.7814,22.8261,22.7814,22.8261,11897.0
2021-06-09 15:45:00,25.56,25.56,25.53,25.55,9828.0,22.8261,22.8261,22.7993,22.8172,9828.0
2021-06-09 15:50:00,25.55,25.57,25.51,25.53,22235.0,22.8172,22.835,22.7814,22.7993,22235.0
2021-06-09 15:55:00,25.54,25.59,25.53,25.57,59955.0,22.8082,22.8529,22.7993,22.835,59955.0
2021-06-10 09:30:00,25.33,25.33,25.17,25.17,44749.0,22.6207,22.6207,22.4778,22.4778,44749.0
2021-06-10 09:35:00,25.17,25.17,25.07,25.07,35492.0,22.4778,22.4778,22.3885,22.3885,35492.0
2021-06-10 09:40:00,25.06,25.12,25.04,25.11,30275.0,22.3796,22.4332,22.3617,22.4242,30275.0
2021-06-10 09:45:00,25.1,25.1,25.06,25.08,3604.0,22.4153,22.4153,22.3796,22.3974,3604.0
2021-06-10 09:50:00,25.07,25.08,25.04,25.04,8704.0,22.3885,22.3974,22.3617,22.3617,8704.0
2021-06-10 09:55:00,25.04,25.09,25.03,25.08,13161.0,22.3617,22.4064,22.3528,22.3974,13161.0
2021-06-10 10:00:00,25.05,25.07,25.02,25.05,14524.0,22.3707,22.3885,22.3439,22.3707,14524.0
2021-06-10 10:05:00,25.04,25.12,25.04,25.12,7923.0,22.3617,22.4332,22.3617,22.4332,7923.0
2021-06-10 10:10:00,25.13,25.17,25.13,25.16,10700.0,22.4421,22.4778,22.4421,22.4689,10700.0
2021-06-10 10:15:00,25.15,25.16,25.13,25.14,3050.0,22.46,22.4689,22.4421,22.451,3050.0
2021-06-10 10:20:00,25.17,25.19,25.17,25.18,6041.0,22.4778,22.4957,22.4778,22.4867,6041.0
2021-06-10 10:25:00,25.16,25.18,25.15,25.18,11517.0,22.4689,22.4867,22.46,22.4867,11517.0
2021-06-10 10:30:00,25.15,25.18,25.15,25.17,2460.0,22.46,22.4867,22.46,22.4778,2460.0
2021-06-10 10:35:00,25.18,25.27,25.18,25.27,25212.0,22.4867,22.5671,22.4867,22.5671,25212.0
2021-06-10 10:40:00,25.28,25.3,25.27,25.3,10736.0,22.576,22.5939,22.5671,22.5939,10736.0
2021-06-10 10:45:00,25.34,25.43,25.34,25.43,9613.0,22.6296,22.71,22.6296,22.71,9613.0
2021-06-10 10:50:00,25.43,25.53,25.42,25.53,38188.0,22.71,22.7993,22.7011,22.7993,38188.0
2021-06-10 10:55:00,25.55,25.57,25.41,25.41,12911.0,22.8172,22.835,22.6921,22.6921,12911.0
2021-06-10 11:00:00,25.44,25.46,25.39,25.4,19937.0,22.7189,22.7368,22.6743,22.6832,19937.0
2021-06-10 11:05:00,25.42,25.43,25.38,25.38,3450.0,22.7011,22.71,22.6654,22.6654,3450.0
2021-06-10 11:10:00,25.4,25.4,25.37,25.37,7200.0,22.6832,22.6832,22.6564,22.6564,7200.0
2021-06-10 11:15:00,25.34,25.34,25.33,25.33,1700.0,22.6296,22.6296,22.6207,22.6207,1700.0
2021-06-10 11:20:00,25.32,25.32,25.29,25.29,700.0,22.6118,22.6118,22.585,22.585,700.0
2021-06-10 11:25:00,25.29,25.3,25.28,25.28,5950.0,22.585,22.5939,22.576,22.576,5950.0
2021-06-10 11:30:00,25.27,25.27,25.26,25.26,5129.0,22.5671,22.5671,22.5582,22.5582,5129.0
2021-06-10 11:35:00,25.25,25.26,25.24,25.25,7360.0,22.5493,22.5582,22.5403,22.5493,7360.0
2021-06-10 11:40:00,25.24,25.33,25.24,25.33,14164.0,22.5403,22.6207,22.5403,22.6207,14164.0
2021-06-10 11:45:00,25.28,25.28,25.24,25.24,5130.0,22.576,22.576,22.5403,22.5403,5130.0
2021-06-10 11:50:00,25.23,25.26,25.22,25.25,5500.0,22.5314,22.5582,22.5225,22.5493,5500.0
2021-06-10 11:55:00,25.23,25.24,25.23,25.24,1200.0,22.5314,22.5403,22.5314,22.5403,1200.0
2021-06-10 12:00:00,25.22,25.24,25.21,25.22,2370.0,22.5225,22.5403,22.5135,22.5225,2370.0
2021-06-10 12:05:00,25.22,25.29,25.22,25.28,16653.0,22.5225,22.585,22.5225,22.576,16653.0
2021-06-10 12:10:00,25.25,25.27,25.24,25.27,1803.0,22.5493,22.5671,22.5403,22.5671,1803.0
2021-06-10 12:15:00,25.23,25.23,25.23,25.23,5546.0,22.5314,22.5314,22.5314,22.5314,5546.0
2021-06-10 12:20:00,25.23,25.26,25.23,25.26,18150.0,22.5314,22.5582,22.5314,22.5582,18150.0
2021-06-10 12:25:00,25.25,25.27,25.25,25.27,6700.0,22.5493,22.5671,22.5493,22.5671,6700.0
2021-06-10 12:30:00,25.25,25.26,25.21,25.21,5300.0,22.5493,22.5582,22.5135,22.5135,5300.0
2021-06-10 12:35:00,25.22,25.22,25.16,25.16,6086.0,22.5225,22.5225,22.4689,22.4689,6086.0
2021-06-10 12:40:00,25.17,25.18,25.17,25.17,2300.0,22.4778,22.4867,22.4778,22.4778,2300.0
2021-06-10 12:45:00,25.16,25.17,25.16,25.16,2525.0,22.4689,22.4778,22.4689,22.4689,2525.0
2021-06-10 12:50:00,25.15,25.15,25.15,25.15,115.0,22.46,22.46,22.46,22.46,115.0
2021-06-10 12:55:00,25.16,25.16,25.16,25.16,1700.0,22.4689,22.4689,22.4689,22.4689,1700.0
2021-06-10 13:00:00,25.15,25.18,25.14,25.15,2141.0,22.46,22.4867,22.451,22.46,2141.0
2021-06-10 13:05:00,25.12,25.13,25.12,25.13,3110.0,22.4332,22.4421,22.4332,22.4421,3110.0
2021-06-10 13:10:00,25.14,25.14,25.14,25.14,500.0,22.451,22.451,22.451,22.451,500.0
2021-06-10 13:15:00,25.13,25.15,25.13,25.14,800.0,22.4421,22.46,22.4421,22.451,800.0
2021-06-10 13:20:00,25.13,25.15,25.13,25.15,1878.0,22.4421,22.46,22.4421,22.46,1878.0
2021-06-10 13:25:00,25.15,25.18,25.15,25.17,3415.0,22.46,22.4867,22.46,22.4778,3415.0
2021-06-10 13:30:00,25.17,25.21,25.17,25.2,5114.0,22.4778,22.5135,22.4778,22.5046,5114.0
2021-06-10 13:35:00,25.18,25.19,25.18,25.19,1100.0,22.4867,22.4957,22.4867,22.4957,1100.0
2021-06-10 13:40:00,25.16,25.16,25.16,25.16,300.0,22.4689,22.4689,22.4689,22.4689,300.0
2021-06-10 13:45:00,25.15,25.15,25.15,25.15,5385.0,22.46,22.46,22.46,22.46,5385.0
2021-06-10 13:50:00,25.15,25.15,25.15,25.15,300.0,22.46,22.46,22.46,22.46,300.0
2021-06-10 13:55:00,25.13,25.13,25.11,25.11,7317.0,22.4421,22.4421,22.4242,22.4242,7317.0
2021-06-10 14:00:00,25.12,25.13,25.12,25.12,1600.0,22.4332,22.4421,22.4332,22.4332,1600.0
2021-06-10 14:05:00,25.12,25.12,25.12,25.12,200.0,22.4332,22.4332,22.4332,22.4332,200.0
2021-06-10 14:10:00,25.14,25.15,25.13,25.13,11128.0,22.451,22.46,22.4421,22.4421,11128.0
2021-06-10 14:15:00,25.13,25.14,25.13,25.14,3622.0,22.4421,22.451,22.4421,22.451,3622.0
2021-06-10 14:20:00,25.14,25.17,25.14,25.17,1800.0,22.451,22.4778,22.451,22.4778,1800.0
2021-06-10 14:25:00,25.18,25.19,25.17,25.19,956.0,22.4867,22.4957,22.4778,22.4957,956.0
2021-06-10 14:30:00,25.18,25.18,25.18,25.18,1200.0,22.4867,22.4867,22.4867,22.4867,1200.0
2021-06-10 14:35:00,25.19,25.2,25.19,25.2,1380.0,22.4957,22.5046,22.4957,22.5046,1380.0
2021-06-10 14:40:00,25.2,25.2,25.19,25.19,2200.0,22.5046,22.5046,22.4957,22.4957,2200.0
2021-06-10 14:45:00,25.2,25.23,25.19,25.19,3591.0,22.5046,22.5314,22.4957,22.4957,3591.0
2021-06-10 14:50:00,25.18,25.18,25.16,25.17,5781.0,22.4867,22.4867,22.4689,22.4778,5781.0
2021-06-10 14:55:00,25.17,25.17,25.16,25.16,1200.0,22.4778,22.4778,22.4689,22.4689,1200.0
2021-06-10 15:00:00,25.17,25.22,25.17,25.22,7111.0,22.4778,22.5225,22.4778,22.5225,7111.0
2021-06-10 15:05:00,25.23,25.24,25.2,25.2,3510.0,22.5314,22.5403,22.5046,22.5046,3510.0
2021-06-10 15:10:00,25.19,25.2,25.19,25.2,1902.0,22.4957,22.5046,22.4957,22.5046,1902.0
2021-06-10 15:15:00,25.21,25.21,25.2,25.2,5260.0,22.5135,22.5135,22.5046,22.5046,5260.0
2021-06-10 15:20:00,25.21,25.21,25.2,25.2,9768.0,22.5135,22.5135,22.5046,22.5046,9768.0
2021-06-10 15:25:00,25.21,25.24,25.21,25.22,9744.0,22.5135,22.5403,22.5135,22.5225,9744.0
2021-06-10 15:30:00,25.21,25.26,25.2,25.25,26335.0,22.5135,22.5582,22.5046,22.5493,26335.0
2021-06-10 15:35:00,25.25,25.26,25.22,25.22,6348.0,22.5493,22.5582,22.5225,22.5225,6348.0
2021-06-10 15:40:00,25.23,25.24,25.23,25.23,2393.0,22.5314,22.5403,22.5314,22.5314,2393.0
2021-06-10 15:45:00,25.25,25.27,25.25,25.27,13647.0,22.5493,22.5671,22.5493,22.5671,13647.0
2021-06-10 15:50:00,25.26,25.26,25.18,25.21,22520.0,22.5582,22.5582,22.4867,22.5135,22520.0
2021-06-10 15:55:00,25.22,25.24,25.19,25.21,24272.0,22.5225,22.5403,22.4957,22.5135,24272.0
2021-06-11 09:30:00,25.1,25.14,25.06,25.09,13545.0,22.4153,22.451,22.3796,22.4064,13545.0
2021-06-11 09:35:00,25.1,25.11,25.06,25.11,6150.0,22.4153,22.4242,22.3796,22.4242,6150.0
2021-06-11 09:40:00,25.11,25.11,25.07,25.1,7620.0,22.4242,22.4242,22.3885,22.4153,7620.0
2021-06-11 09:45:00,25.11,25.11,25.08,25.11,10070.0,22.4242,22.4242,22.3974,22.4242,10070.0
2021-06-11 09:50:00,25.12,25.12,25.09,25.09,9800.0,22.4332,22.4332,22.4064,22.4064,9800.0
2021-06-11 09:55:00,25.09,25.16,25.09,25.14,11011.0,22.4064,22.4689,22.4064,22.451,11011.0
2021-06-11 10:00:00,25.14,25.15,25.09,25.1,11131.0,22.451,22.46,22.4064,22.4153,11131.0
2021-06-11 10:05:00,25.13,25.13,25.13,25.13,1100.0,22.4421,22.4421,22.4421,22.4421,1100.0
2021-06-11 10:10:00,25.14,25.16,25.14,25.14,1598.0,22.451,22.4689,22.451,22.451,1598.0
2021-06-11 10:15:00,25.15,25.18,25.15,25.17,10898.0,22.46,22.4867,22.46,22.4778,10898.0
2021-06-11 10:20:00,25.17,25.22,25.17,25.22,4259.0,22.4778,22.5225,22.4778,22.5225,4259.0
2021-06-11 10:25:00,25.22,25.22,25.18,25.19,27290.0,22.5225,22.5225,22.4867,22.4957,27290.0
2021-06-11 10:30:00,25.19,25.22,25.19,25.22,7263.0,22.4957,22.5225,22.4957,22.5225,7263.0
2021-06-11 10:35:00,25.22,25.26,25.21,25.26,17289.0,22.5225,22.5582,22.5135,22.5582,17289.0
2021-06-11 10:40:00,25.22,25.25,25.22,25.25,1501.0,22.5225,22.5493,22.5225,22.5493,1501.0
2021-06-11 10:45:00,25.25,25.25,25.25,25.25,800.0,22.5493,22.5493,22.5493,22.5493,800.0
2021-06-11 10:50:00,25.24,25.26,25.23,25.23,9900.0,22.5403,22.5582,22.5314,22.5314,9900.0
2021-06-11 10:55:00,25.23,25.25,25.22,25.25,11825.0,22.5314,22.5493,22.5225,22.5493,11825.0
2021-06-11 11:00:00,25.24,25.3,25.24,25.3,12258.0,22.5403,22.5939,22.5403,22.5939,12258.0
2021-06-11 11:05:00,25.23,25.23,25.23,25.23,896.0,22.5314,22.5314,22.5314,22.5314,896.0
2021-06-11 11:10:00,25.23,25.24,25.23,25.23,2083.0,22.5314,22.5403,22.5314,22.5314,2083.0
2021-06-11 11:15:00,25.24,25.25,25.24,25.25,400.0,22.5403,22.5493,22.5403,22.5493,400.0
2021-06-11 11:20:00,25.25,25.25,25.25,25.25,0.0,22.5493,22.5493,22.5493,22.5493,0.0
2021-06-11 11:25:00,25.23,25.24,25.22,25.22,14265.0,22.5314,22.5403,22.5225,22.5225,14265.0
2021-06-11 11:30:00,25.21,25.21,25.2,25.2,3910.0,22.5135,22.5135,22.5046,22.5046,3910.0
2021-06-11 11:35:00,25.21,25.21,25.21,25.21,1500.0,22.5135,22.5135,22.5135,22.5135,1500.0
2021-06-11 11:40:00,25.21,25.24,25.21,25.24,5530.0,22.5135,22.5403,22.5135,22.5403,5530.0
2021-06-11 11:45:00,25.23,25.23,25.2,25.2,2107.0,22.5314,22.5314,22.5046,22.5046,2107.0
2021-06-11 11:50:00,25.22,25.24,25.22,25.24,1229.0,22.5225,22.5403,22.5225,22.5403,1229.0
2021-06-11 11:55:00,25.25,25.25,25.24,25.24,502.0,22.5493,22.5493,22.5403,22.5403,502.0
2021-06-11 12:00:00,25.23,25.23,25.23,25.23,1797.0,22.5314,22.5314,22.5314,22.5314,1797.0
2021-06-11 12:05:00,25.25,25.26,25.25,25.26,3100.0,22.5493,22.5582,22.5493,22.5582,3100.0
2021-06-11 12:10:00,25.27,25.28,25.26,25.26,1800.0,22.5671,22.576,22.5582,22.5582,1800.0
2021-06-11 12:15:00,25.26,25.27,25.25,25.27,1963.0,22.5582,22.5671,22.5493,22.5671,1963.0
2021-06-11 12:20:00,25.28,25.3,25.28,25.3,1400.0,22.576,22.5939,22.576,22.5939,1400.0
2021-06-11 12:25:00,25.31,25.31,25.31,25.31,1889.0,22.6028,22.6028,22.6028,22.6028,1889.0
2021-06-11 12:30:00,25.3,25.3,25.3,25.3,3000.0,22.5939,22.5939,22.5939,22.5939,3000.0
2021-06-11 12:35:00,25.31,25.32,25.31,25.32,7350.0,22.6028,22.6118,22.6028,22.6118,7350.0
2021-06-11 12:40:00,25.33,25.33,25.32,25.32,2796.0,22.6207,22.6207,22.6118,22.6118,2796.0
2021-06-11 12:45:00,25.3,25.3,25.29,25.29,7200.0,22.5939,22.5939,22.585,22.585,7200.0
2021-06-11 12:50:00,25.3,25.3,25.28,25.28,3701.0,22.5939,22.5939,22.576,22.576,3701.0
2021-06-11 12:55:00,25.27,25.27,25.27,25.27,1400.0,22.5671,22.5671,22.5671,22.5671,1400.0
2021-06-11 13:00:00,25.27,25.3,25.27,25.29,1328.0,22.5671,22.5939,22.5671,22.585,1328.0
2021-06-11 13:05:00,25.29,25.29,25.28,25.28,1900.0,22.585,22.585,22.576,22.576,1900.0
2021-06-11 13:10:00,25.28,25.28,25.28,25.28,1466.0,22.576,22.576,22.576,22.576,1466.0
2021-06-11 13:15:00,25.28,25.28,25.27,25.27,2200.0,22.576,22.576,22.5671,22.5671,2200.0
2021-06-11 13:20:00,25.26,25.26,25.26,25.26,300.0,22.5582,22.5582,22.5582,22.5582,300.0
2021-06-11 13:25:00,25.26,25.26,25.25,25.25,973.0,22.5582,22.5582,22.5493,22.5493,973.0
2021-06-11 13:30:00,25.26,25.26,25.25,25.25,200.0,22.5582,22.5582,22.5493,22.5493,200.0
2021-06-11 13:35:00,25.26,25.26,25.26,25.26,400.0,22.5582,22.5582,22.5582,22.5582,400.0
2021-06-11 13:40:00,25.25,25.25,25.25,25.25,1507.0,22.5493,22.5493,22.5493,22.5493,1507.0
2021-06-11 13:45:00,25.23,25.23,25.23,25.23,8993.0,22.5314,22.5314,22.5314,22.5314,8993.0
2021-06-11 13:50:00,25.23,25.23,25.23,25.23,0.0,22.5314,22.5314,22.5314,22.5314,0.0
2021-06-11 13:55:00,25.22,25.22,25.21,25.21,16400.0,22.5225,22.5225,22.5135,22.5135,16400.0
2021-06-11 14:00:00,25.21,25.21,25.18,25.19,4619.0,22.5135,22.5135,22.4867,22.4957,4619.0
2021-06-11 14:05:00,25.18,25.18,25.18,25.18,453.0,22.4867,22.4867,22.4867,22.4867,453.0
2021-06-11 14:10:00,25.18,25.18,25.18,25.18,0.0,22.4867,22.4867,22.4867,22.4867,0.0
2021-06-11 14:15:00,25.18,25.19,25.18,25.19,2700.0,22.4867,22.4957,22.4867,22.4957,2700.0
2021-06-11 14:20:00,25.19,25.19,25.19,25.19,1990.0,22.4957,22.4957,22.4957,22.4957,1990.0
2021-06-11 14:25:00,25.18,25.18,25.17,25.17,2334.0,22.4867,22.4867,22.4778,22.4778,2334.0
2021-06-11 14:30:00,25.16,25.16,25.16,25.16,1600.0,22.4689,22.4689,22.4689,22.4689,1600.0
2021-06-11 14:35:00,25.16,25.16,25.16,25.16,1290.0,22.4689,22.4689,22.4689,22.4689,1290.0
2021-06-11 14:40:00,25.16,25.17,25.16,25.17,7096.0,22.4689,22.4778,22.4689,22.4778,7096.0
2021-06-11 14:45:00,25.17,25.17,25.17,25.17,1900.0,22.4778,22.4778,22.4778,22.4778,1900.0
2021-06-11 14:50:00,25.19,25.19,25.19,25.19,1235.0,22.4957,22.4957,22.4957,22.4957,1235.0
2021-06-11 14:55:00,25.19,25.19,25.17,25.17,22400.0,22.4957,22.4957,22.4778,22.4778,22400.0
2021-06-11 15:00:00,25.17,25.19,25.17,25.18,1325.0,22.4778,22.4957,22.4778,22.4867,1325.0
2021-06-11 15:05:00,25.2,25.2,25.2,25.2,3000.0,22.5046,22.5046,22.5046,22.5046,3000.0
2021-06-11 15:10:00,25.19,25.21,25.19,25.21,6492.0,22.4957,22.5135,22.4957,22.5135,6492.0
2021-06-11 15:15:00,25.2,25.2,25.18,25.19,5630.0,22.5046,22.5046,22.4867,22.4957,5630.0
2021-06-11 15:20:00,25.19,25.2,25.19,25.2,1900.0,22.4957,22.5046,22.4957,22.5046,1900.0
2021-06-11 15:25:00,25.2,25.21,25.2,25.21,1250.0,22.5046,22.5135,22.5046,22.5135,1250.0
2021-06-11 15:30:00,25.21,25.21,25.21,25.21,400.0,22.5135,22.5135,22.5135,22.5135,400.0
2021-06-11 15:35:00,25.21,25.21,25.2,25.2,4788.0,22.5135,22.5135,22.5046,22.5046,4788.0
2021-06-11 15:40:00,25.21,25.23,25.19,25.19,11222.0,22.5135,22.5314,22.4957,22.4957,11222.0
2021-06-11 15:45:00,25.19,25.19,25.18,25.18,4541.0,22.4957,22.4957,22.4867,22.4867,4541.0
2021-06-11 15:50:00,25.18,25.18,25.13,25.13,25124.0,22.4867,22.4867,22.4421,22.4421,25124.0
2021-06-11 15:55:00,25.13,25.13,25.07,25.07,63591.0,22.4421,22.4421,22.3885,22.3885,63591.0
2021-06-14 09:30:00,25.05,25.16,25.05,25.16,18473.0,22.3707,22.4689,22.3707,22.4689,18473.0
2021-06-14 09:35:00,25.16,25.17,25.15,25.16,7100.0,22.4689,22.4778,22.46,22.4689,7100.0
2021-06-14 09:40:00,25.15,25.15,25.13,25.14,3342.0,22.46,22.46,22.4421,22.451,3342.0
2021-06-14 09:45:00,25.14,25.14,25.08,25.08,11424.0,22.451,22.451,22.3974,22.3974,11424.0
2021-06-14 09:50:00,25.11,25.17,25.11,25.14,43300.0,22.4242,22.4778,22.4242,22.451,43300.0
2021-06-14 09:55:00,25.14,25.14,25.14,25.14,3006.0,22.451,22.451,22.451,22.451,3006.0
2021-06-14 10:00:00,25.13,25.21,25.13,25.19,16607.0,22.4421,22.5135,22.4421,22.4957,16607.0
2021-06-14 10:05:00,25.19,25.23,25.19,25.2,10919.0,22.4957,22.5314,22.4957,22.5046,10919.0
2021-06-14 10:10:00,25.22,25.23,25.22,25.22,2399.0,22.5225,22.5314,22.5225,22.5225,2399.0
2021-06-14 10:15:00,25.21,25.21,25.21,25.21,1000.0,22.5135,22.5135,22.5135,22.5135,1000.0
2021-06-14 10:20:00,25.2,25.2,25.19,25.19,600.0,22.5046,22.5046,22.4957,22.4957,600.0
2021-06-14 10:25:00,25.21,25.22,25.21,25.21,4463.0,22.5135,22.5225,22.5135,22.5135,4463.0
2021-06-14 10:30:00,25.23,25.23,25.2,25.22,5033.0,22.5314,22.5314,22.5046,22.5225,5033.0
2021-06-14 10:35:00,25.23,25.24,25.19,25.19,8700.0,22.5314,22.5403,22.4957,22.4957,8700.0
2021-06-14 10:40:00,25.17,25.23,25.17,25.23,5405.0,22.4778,22.5314,22.4778,22.5314,5405.0
2021-06-14 10:45:00,25.23,25.24,25.22,25.22,4501.0,22.5314,22.5403,22.5225,22.5225,4501.0
2021-06-14 10:50:00,25.21,25.21,25.19,25.19,945.0,22.5135,22.5135,22.4957,22.4957,945.0
2021-06-14 10:55:00,25.17,25.17,25.17,25.17,108.0,22.4778,22.4778,22.4778,22.4778,108.0
2021-06-14 11:00:00,25.14,25.16,25.13,25.16,2788.0,22.451,22.4689,22.4421,22.4689,2788.0
2021-06-14 11:05:00,25.16,25.17,25.16,25.17,1355.0,22.4689,22.4778,22.4689,22.4778,1355.0
2021-06-14 11:10:00,25.18,25.19,25.18,25.19,322.0,22.4867,22.4957,22.4867,22.4957,322.0
2021-06-14 11:15:00,25.19,25.2,25.19,25.2,2960.0,22.4957,22.5046,22.4957,22.5046,2960.0
2021-06-14 11:20:00,25.2,25.2,25.2,25.2,0.0,22.5046,22.5046,22.5046,22.5046,0.0
2021-06-14 11:25:00,25.23,25.23,25.23,25.23,705.0,22.5314,22.5314,22.5314,22.5314,705.0
2021-06-14 11:30:00,25.24,25.26,25.24,25.25,1330.0,22.5403,22.5582,22.5403,22.5493,1330.0
2021-06-14 11:35:00,25.24,25.25,25.24,25.24,3150.0,22.5403,22.5493,22.5403,22.5403,3150.0
2021-06-14 11:40:00,25.23,25.23,25.23,25.23,4700.0,22.5314,22.5314,22.5314,22.5314,4700.0
2021-06-14 11:45:00,25.23,25.23,25.22,25.22,5408.0,22.5314,22.5314,22.5225,22.5225,5408.0
2021-06-14 11:50:00,25.23,25.23,25.21,25.21,1901.0,22.5314,22.5314,22.5135,22.5135,1901.0
2021-06-14 11:55:00,25.23,25.23,25.23,25.23,1686.0,22.5314,22.5314,22.5314,22.5314,1686.0
2021-06-14 12:00:00,25.24,25.24,25.22,25.22,840.0,22.5403,22.5403,22.5225,22.5225,840.0
2021-06-14 12:05:00,25.22,25.22,25.22,25.22,1600.0,22.5225,22.5225,22.5225,22.5225,1600.0
2021-06-14 12:10:00,25.21,25.21,25.21,25.21,1165.0,22.5135,22.5135,22.5135,22.5135,1165.0
2021-06-14 12:15:00,25.2,25.21,25.2,25.21,1037.0,22.5046,22.5135,22.5046,22.5135,1037.0
2021-06-14 12:20:00,25.21,25.22,25.21,25.22,200.0,22.5135,22.5225,22.5135,22.5225,200.0
2021-06-14 12:25:00,25.24,25.24,25.23,25.23,603.0,22.5403,22.5403,22.5314,22.5314,603.0
2021-06-14 12:30:00,25.27,25.27,25.26,25.26,1000.0,22.5671,22.5671,22.5582,22.5582,1000.0
2021-06-14 12:35:00,25.25,25.27,25.25,25.27,600.0,22.5493,22.5671,22.5493,22.5671,600.0
2021-06-14 12:40:00,25.27,25.27,25.26,25.27,900.0,22.5671,22.5671,22.5582,22.5671,900.0
2021-06-14 12:45:00,25.27,25.27,25.27,25.27,100.0,22.5671,22.5671,22.5671,22.5671,100.0
2021-06-14 12:50:00,25.28,25.28,25.28,25.28,1129.0,22.576,22.576,22.576,22.576,1129.0
2021-06-14 12:55:00,25.27,25.27,25.27,25.27,100.0,22.5671,22.5671,22.5671,22.5671,100.0
2021-06-14 13:00:00,25.27,25.28,25.27,25.28,1200.0,22.5671,22.576,22.5671,22.576,1200.0
2021-06-14 13:05:00,25.27,25.27,25.27,25.27,100.0,22.5671,22.5671,22.5671,22.5671,100.0
2021-06-14 13:10:00,25.27,25.27,25.25,25.25,1600.0,22.5671,22.5671,22.5493,22.5493,1600.0
2021-06-14 13:15:00,25.25,25.26,25.25,25.26,3113.0,22.5493,22.5582,22.5493,22.5582,3113.0
2021-06-14 13:20:00,25.25,25.25,25.25,25.25,1400.0,22.5493,22.5493,22.5493,22.5493,1400.0
2021-06-14 13:25:00,25.25,25.25,25.24,25.24,269.0,22.5493,22.5493,22.5403,22.5403,269.0
2021-06-14 13:30:00,25.23,25.23,25.23,25.23,100.0,22.5314,22.5314,22.5314,22.5314,100.0
2021-06-14 13:35:00,25.23,25.23,25.23,25.23,8669.0,22.5314,22.5314,22.5314,22.5314,8669.0
2021-06-14 13:40:00,25.23,25.23,25.22,25.22,400.0,22.5314,22.5314,22.5225,22.5225,400.0
2021-06-14 13:45:00,25.22,25.22,25.22,25.22,200.0,22.5225,22.5225,22.5225,22.5225,200.0
2021-06-14 13:50:00,25.22,25.22,25.22,25.22,0.0,22.5225,22.5225,22.5225,22.5225,0.0
2021-06-14 13:55:00,25.23,25.25,25.23,25.25,950.0,22.5314,22.5493,22.5314,22.5493,950.0
2021-06-14 14:00:00,25.24,25.24,25.24,25.24,2700.0,22.5403,22.5403,22.5403,22.5403,2700.0
2021-06-14 14:05:00,25.25,25.25,25.25,25.25,100.0,22.5493,22.5493,22.5493,22.5493,100.0
2021-06-14 14:10:00,25.25,25.25,25.25,25.25,1200.0,22.5493,22.5493,22.5493,22.5493,1200.0
2021-06-14 14:15:00,25.25,25.25,25.25,25.25,1500.0,22.5493,22.5493,22.5493,22.5493,1500.0
2021-06-14 14:20:00,25.25,25.25,25.25,25.25,714.0,22.5493,22.5493,22.5493,22.5493,714.0
2021-06-14 14:25:00,25.25,25.26,25.25,25.26,1512.0,22.5493,22.5582,22.5493,22.5582,1512.0
2021-06-14 14:30:00,25.27,25.27,25.25,25.25,4731.0,22.5671,22.5671,22.5493,22.5493,4731.0
2021-06-14 14:35:00,25.25,25.25,25.25,25.25,1100.0,22.5493,22.5493,22.5493,22.5493,1100.0
2021-06-14 14:40:00,25.23,25.23,25.21,25.21,3416.0,22.5314,22.5314,22.5135,22.5135,3416.0
2021-06-14 14:45:00,25.21,25.22,25.21,25.22,200.0,22.5135,22.5225,22.5135,22.5225,200.0
2021-06-14 14:50:00,25.21,25.22,25.21,25.22,6500.0,22.5135,22.5225,22.5135,22.5225,6500.0
2021-06-14 14:55:00,25.21,25.22,25.21,25.21,3400.0,22.5135,22.5225,22.5135,22.5135,3400.0
2021-06-14 15:00:00,25.2,25.2,25.19,25.19,3779.0,22.5046,22.5046,22.4957,22.4957,3779.0
2021-06-14 15:05:00,25.2,25.22,25.2,25.22,1300.0,22.5046,22.5225,22.5046,22.5225,1300.0
2021-06-14 15:10:00,25.21,25.21,25.21,25.21,1700.0,22.5135,22.5135,22.5135,22.5135,1700.0
2021-06-14 15:15:00,25.22,25.23,25.22,25.23,1400.0,22.5225,22.5314,22.5225,22.5314,1400.0
2021-06-14 15:20:00,25.23,25.23,25.2,25.2,2400.0,22.5314,22.5314,22.5046,22.5046,2400.0
2021-06-14 15:25:00,25.2,25.2,25.18,25.18,2546.0,22.5046,22.5046,22.4867,22.4867,2546.0
2021-06-14 15:30:00,25.17,25.17,25.17,25.17,3129.0,22.4778,22.4778,22.4778,22.4778,3129.0
2021-06-14 15:35:00,25.15,25.16,25.15,25.16,5228.0,22.46,22.4689,22.46,22.4689,5228.0
2021-06-14 15:40:00,25.14,25.14,25.11,25.11,4363.0,22.451,22.451,22.4242,22.4242,4363.0
2021-06-14 15:45:00,25.11,25.11,25.08,25.08,3400.0,22.4242,22.4242,22.3974,22.3974,3400.0
2021-06-14 15:50:00,25.07,25.1,25.0,25.0,35598.0,22.3885,22.4153,22.326,22.326,35598.0
2021-06-14 15:55:00,24.99,25.0,24.9,24.9,43872.0,22.3171,22.326,22.2367,22.2367,43872.0
2021-06-15 09:30:00,24.87,24.99,24.87,24.98,32847.0,22.2099,22.3171,22.2099,22.3081,32847.0
2021-06-15 09:35:00,24.98,25.0,24.97,25.0,13243.0,22.3081,22.326,22.2992,22.326,13243.0
2021-06-15 09:40:00,24.99,25.01,24.98,24.98,7601.0,22.3171,22.3349,22.3081,22.3081,7601.0
2021-06-15 09:45:00,24.97,24.98,24.95,24.98,6779.0,22.2992,22.3081,22.2813,22.3081,6779.0
2021-06-15 09:50:00,24.98,25.0,24.98,24.98,10807.0,22.3081,22.326,22.3081,22.3081,10807.0
2021-06-15 09:55:00,25.0,25.02,25.0,25.02,4300.0,22.326,22.3439,22.326,22.3439,4300.0
2021-06-15 10:00:00,24.99,25.03,24.99,25.03,700.0,22.3171,22.3528,22.3171,22.3528,700.0
2021-06-15 10:05:00,25.03,25.06,25.03,25.06,15206.0,22.3528,22.3796,22.3528,22.3796,15206.0
2021-06-15 10:10:00,25.02,25.06,25.02,25.06,8600.0,22.3439,22.3796,22.3439,22.3796,8600.0
2021-06-15 10:15:00,25.02,25.02,25.02,25.02,100.0,22.3439,22.3439,22.3439,22.3439,100.0
2021-06-15 10:20:00,25.02,25.02,25.0,25.02,1953.0,22.3439,22.3439,22.326,22.3439,1953.0
2021-06-15 10:25:00,25.04,25.07,25.04,25.07,2662.0,22.3617,22.3885,22.3617,22.3885,2662.0
2021-06-15 10:30:00,25.06,25.08,25.04,25.04,3696.0,22.3796,22.3974,22.3617,22.3617,3696.0
2021-06-15 10:35:00,25.05,25.07,25.05,25.07,4896.0,22.3707,22.3885,22.3707,22.3885,4896.0
2021-06-15 10:40:00,25.09,25.1,25.09,25.1,5700.0,22.4064,22.4153,22.4064,22.4153,5700.0
2021-06-15 10:45:00,25.1,25.12,25.08,25.09,6958.0,22.4153,22.4332,22.3974,22.4064,6958.0
2021-06-15 10:50:00,25.09,25.1,25.08,25.1,2116.0,22.4064,22.4153,22.3974,22.4153,2116.0
2021-06-15 10:55:00,25.09,25.11,25.09,25.11,1850.0,22.4064,22.4242,22.4064,22.4242,1850.0
2021-06-15 11:00:00,25.1,25.12,25.1,25.12,5000.0,22.4153,22.4332,22.4153,22.4332,5000.0
2021-06-15 11:05:00,25.09,25.09,25.09,25.09,100.0,22.4064,22.4064,22.4064,22.4064,100.0
2021-06-15 11:10:00,25.1,25.11,25.1,25.11,4776.0,22.4153,22.4242,22.4153,22.4242,4776.0
2021-06-15 11:15:00,25.1,25.1,25.07,25.07,1900.0,22.4153,22.4153,22.3885,22.3885,1900.0
2021-06-15 11:20:00,25.07,25.07,25.07,25.07,600.0,22.3885,22.3885,22.3885,22.3885,600.0
2021-06-15 11:25:00,25.09,25.09,25.09,25.09,512.0,22.4064,22.4064,22.4064,22.4064,512.0
2021-06-15 11:30:00,25.1,25.15,25.1,25.15,4950.0,22.4153,22.46,22.4153,22.46,4950.0
2021-06-15 11:35:00,25.16,25.19,25.16,25.19,700.0,22.4689,22.4957,22.4689,22.4957,700.0
2021-06-15 11:40:00,25.14,25.14,25.13,25.13,3880.0,22.451,22.451,22.4421,22.4421,3880.0
2021-06-15 11:45:00,25.13,25.13,25.13,25.13,1000.0,22.4421,22.4421,22.4421,22.4421,1000.0
2021-06-15 11:50:00,25.14,25.18,25.14,25.18,7550.0,22.451,22.4867,22.451,22.4867,7550.0
2021-06-15 11:55:00,25.18,25.18,25.18,25.18,0.0,22.4867,22.4867,22.4867,22.4867,0.0
2021-06-15 12:00:00,25.12,25.12,25.1,25.1,1525.0,22.4332,22.4332,22.4153,22.4153,1525.0
2021-06-15 12:05:00,25.11,25.11,25.09,25.09,1545.0,22.4242,22.4242,22.4064,22.4064,1545.0
2021-06-15 12:10:00,25.09,25.09,25.08,25.08,3900.0,22.4064,22.4064,22.3974,22.3974,3900.0
2021-06-15 12:15:00,25.09,25.09,25.07,25.07,2200.0,22.4064,22.4064,22.3885,22.3885,2200.0
2021-06-15 12:20:00,25.07,25.07,25.07,25.07,3200.0,22.3885,22.3885,22.3885,22.3885,3200.0
2021-06-15 12:25:00,25.08,25.08,25.05,25.05,5300.0,22.3974,22.3974,22.3707,22.3707,5300.0
2021-06-15 12:30:00,25.04,25.04,25.04,25.04,1700.0,22.3617,22.3617,22.3617,22.3617,1700.0
2021-06-15 12:35:00,25.06,25.06,25.05,25.05,1500.0,22.3796,22.3796,22.3707,22.3707,1500.0
2021-06-15 12:40:00,25.06,25.1,25.06,25.1,3525.0,22.3796,22.4153,22.3796,22.4153,3525.0
2021-06-15 12:45:00,25.09,25.09,25.08,25.08,995.0,22.4064,22.4064,22.3974,22.3974,995.0
2021-06-15 12:50:00,25.09,25.1,25.09,25.1,4699.0,22.4064,22.4153,22.4064,22.4153,4699.0
2021-06-15 12:55:00,25.1,25.11,25.09,25.09,2000.0,22.4153,22.4242,22.4064,22.4064,2000.0
2021-06-15 13:00:00,25.1,25.1,25.1,25.1,500.0,22.4153,22.4153,22.4153,22.4153,500.0
2021-06-15 13:05:00,25.09,25.09,25.07,25.09,2301.0,22.4064,22.4064,22.3885,22.4064,2301.0
2021-06-15 13:10:00,25.09,25.1,25.09,25.09,4300.0,22.4064,22.4153,22.4064,22.4064,4300.0
2021-06-15 13:15:00,25.12,25.12,25.12,25.12,1500.0,22.4332,22.4332,22.4332,22.4332,1500.0
2021-06-15 13:20:00,25.12,25.12,25.12,25.12,0.0,22.4332,22.4332,22.4332,22.4332,0.0
2021-06-15 13:25:00,25.1,25.11,25.1,25.11,400.0,22.4153,22.4242,22.4153,22.4242,400.0
2021-06-15 13:30:00,25.09,25.09,25.09,25.09,1300.0,22.4064,22.4064,22.4064,22.4064,1300.0
2021-06-15 13:35:00,25.07,25.07,25.07,25.07,482.0,22.3885,22.3885,22.3885,22.3885,482.0
2021-06-15 13:40:00,25.07,25.07,25.07,25.07,2200.0,22.3885,22.3885,22.3885,22.3885,2200.0
2021-06-15 13:45:00,25.04,25.04,25.04,25.04,200.0,22.3617,22.3617,22.3617,22.3617,200.0
2021-06-15 13:50:00,25.02,25.03,25.0,25.01,3100.0,22.3439,22.3528,22.326,22.3349,3100.0
2021-06-15 13:55:00,25.0,25.0,25.0,25.0,1500.0,22.326,22.326,22.326,22.326,1500.0
2021-06-15 14:00:00,24.99,24.99,24.96,24.96,1338.0,22.3171,22.3171,22.2903,22.2903,1338.0
2021-06-15 14:05:00,24.97,24.97,24.95,24.96,1550.0,22.2992,22.2992,22.2813,22.2903,1550.0
2021-06-15 14:10:00,24.97,25.03,24.97,25.03,7962.0,22.2992,22.3528,22.2992,22.3528,7962.0
2021-06-15 14:15:00,25.01,25.01,25.0,25.01,4318.0,22.3349,22.3349,22.326,22.3349,4318.0
2021-06-15 14:20:00,25.01,25.01,25.01,25.01,0.0,22.3349,22.3349,22.3349,22.3349,0.0
2021-06-15 14:25:00,25.02,25.02,25.02,25.02,800.0,22.3439,22.3439,22.3439,22.3439,800.0
2021-06-15 14:30:00,25.03,25.03,25.03,25.03,100.0,22.3528,22.3528,22.3528,22.3528,100.0
2021-06-15 14:35:00,25.02,25.02,25.02,25.02,200.0,22.3439,22.3439,22.3439,22.3439,200.0
2021-06-15 14:40:00,25.03,25.03,25.03,25.03,100.0,22.3528,22.3528,22.3528,22.3528,100.0
2021-06-15 14:45:00,25.02,25.02,24.98,24.99,900.0,22.3439,22.3439,22.3081,22.3171,900.0
2021-06-15 14:50:00,24.98,25.0,24.98,24.98,700.0,22.3081,22.326,22.3081,22.3081,700.0
2021-06-15 14:55:00,24.96,24.99,24.96,24.99,400.0,22.2903,22.3171,22.2903,22.3171,400.0
2021-06-15 15:00:00,25.01,25.05,25.01,25.05,7531.0,22.3349,22.3707,22.3349,22.3707,7531.0
2021-06-15 15:05:00,25.07,25.07,25.04,25.04,1380.0,22.3885,22.3885,22.3617,22.3617,1380.0
2021-06-15 15:10:00,25.01,25.02,25.01,25.02,1500.0,22.3349,22.3439,22.3349,22.3439,1500.0
2021-06-15 15:15:00,25.01,25.01,25.0,25.0,1290.0,22.3349,22.3349,22.326,22.326,1290.0
2021-06-15 15:20:00,25.0,25.02,25.0,25.01,300.0,22.326,22.3439,22.326,22.3349,300.0
2021-06-15 15:25:00,25.02,25.07,25.02,25.07,3100.0,22.3439,22.3885,22.3439,22.3885,3100.0
2021-06-15 15:30:00,25.05,25.1,25.05,25.09,4900.0,22.3707,22.4153,22.3707,22.4064,4900.0
2021-06-15 15:35:00,25.09,25.1,25.09,25.09,1700.0,22.4064,22.4153,22.4064,22.4064,1700.0
2021-06-15 15:40:00,25.06,25.06,25.03,25.04,2900.0,22.3796,22.3796,22.3528,22.3617,2900.0
2021-06-15 15:45:00,25.01,25.01,24.98,24.98,5982.0,22.3349,22.3349,22.3081,22.3081,5982.0
2021-06-15 15:50:00,24.96,25.08,24.96,25.06,16249.0,22.2903,22.3974,22.2903,22.3796,16249.0
2021-06-15 15:55:00,25.06,25.09,25.02,25.02,12569.0,22.3796,22.4064,22.3439,22.3439,12569.0
2021-06-16 09:30:00,25.02,25.07,24.98,25.07,13468.0,22.3439,22.3885,22.3081,22.3885,13468.0
2021-06-16 09:35:00,25.05,25.05,25.01,25.03,3764.0,22.3707,22.3707,22.3349,22.3528,3764.0
2021-06-16 09:40:00,25.05,25.06,25.05,25.06,1741.0,22.3707,22.3796,22.3707,22.3796,1741.0
2021-06-16 09:45:00,25.08,25.08,25.08,25.08,200.0,22.3974,22.3974,22.3974,22.3974,200.0
2021-06-16 09:50:00,25.09,25.09,25.07,25.07,4249.0,22.4064,22.4064,22.3885,22.3885,4249.0
2021-06-16 09:55:00,25.08,25.09,25.07,25.07,4686.0,22.3974,22.4064,22.3885,22.3885,4686.0
2021-06-16 10:00:00,25.06,25.06,25.06,25.06,100.0,22.3796,22.3796,22.3796,22.3796,100.0
2021-06-16 10:05:00,25.03,25.06,25.03,25.06,800.0,22.3528,22.3796,22.3528,22.3796,800.0
2021-06-16 10:10:00,25.06,25.06,25.05,25.06,2100.0,22.3796,22.3796,22.3707,22.3796,2100.0
2021-06-16 10:15:00,25.07,25.07,25.06,25.07,1420.0,22.3885,22.3885,22.3796,22.3885,1420.0
2021-06-16 10:20:00,25.08,25.08,25.08,25.08,100.0,22.3974,22.3974,22.3974,22.3974,100.0
2021-06-16 10:25:00,25.08,25.08,25.07,25.07,300.0,22.3974,22.3974,22.3885,22.3885,300.0
2021-06-16 10:30:00,25.08,25.08,25.08,25.08,942.0,22.3974,22.3974,22.3974,22.3974,942.0
2021-06-16 10:35:00,25.08,25.08,25.08,25.08,1100.0,22.3974,22.3974,22.3974,22.3974,1100.0
2021-06-16 10:40:00,25.09,25.11,25.09,25.11,4625.0,22.4064,22.4242,22.4064,22.4242,4625.0
2021-06-16 10:45:00,25.09,25.1,25.09,25.1,1200.0,22.4064,22.4153,22.4064,22.4153,1200.0
2021-06-16 10:50:00,25.1,25.1,25.1,25.1,0.0,22.4153,22.4153,22.4153,22.4153,0.0
2021-06-16 10:55:00,25.1,25.1,25.1,25.1,0.0,22.4153,22.4153,22.4153,22.4153,0.0
2021-06-16 11:00:00,25.08,25.08,25.08,25.08,150.0,22.3974,22.3974,22.3974,22.3974,150.0
2021-06-16 11:05:00,25.09,25.1,25.09,25.1,1675.0,22.4064,22.4153,22.4064,22.4153,1675.0
2021-06-16 11:10:00,25.09,25.1,25.07,25.07,4925.0,22.4064,22.4153,22.3885,22.3885,4925.0
2021-06-16 11:15:00,25.05,25.05,25.03,25.03,2783.0,22.3707,22.3707,22.3528,22.3528,2783.0
2021-06-16 11:20:00,25.04,25.04,25.04,25.04,5600.0,22.3617,22.3617,22.3617,22.3617,5600.0
2021-06-16 11:25:00,25.05,25.05,25.04,25.04,200.0,22.3707,22.3707,22.3617,22.3617,200.0
2021-06-16 11:30:00,25.04,25.06,25.04,25.06,2337.0,22.3617,22.3796,22.3617,22.3796,2337.0
2021-06-16 11:35:00,25.06,25.08,25.06,25.08,8100.0,22.3796,22.3974,22.3796,22.3974,8100.0
2021-06-16 11:40:00,25.08,25.08,25.08,25.08,100.0,22.3974,22.3974,22.3974,22.3974,100.0
2021-06-16 11:45:00,25.08,25.08,25.08,25.08,0.0,22.3974,22.3974,22.3974,22.3974,0.0
2021-06-16 11:50:00,25.08,25.08,25.08,25.08,0.0,22.3974,22.3974,22.3974,22.3974,0.0
2021-06-16 11:55:00,25.07,25.07,25.06,25.06,952.0,22.3885,22.3885,22.3796,22.3796,952.0
2021-06-16 12:00:00,25.07,25.09,25.07,25.09,1406.0,22.3885,22.4064,22.3885,22.4064,1406.0
2021-06-16 12:05:00,25.11,25.13,25.11,25.11,1450.0,22.4242,22.4421,22.4242,22.4242,1450.0
2021-06-16 12:10:00,25.16,25.17,25.16,25.17,3788.0,22.4689,22.4778,22.4689,22.4778,3788.0
2021-06-16 12:15:00,25.16,25.18,25.16,25.17,1304.0,22.4689,22.4867,22.4689,22.4778,1304.0
2021-06-16 12:20:00,25.19,25.22,25.19,25.22,3943.0,22.4957,22.5225,22.4957,22.5225,3943.0
2021-06-16 12:25:00,25.23,25.25,25.23,25.24,4953.0,22.5314,22.5493,22.5314,22.5403,4953.0
2021-06-16 12:30:00,25.2,25.2,25.2,25.2,100.0,22.5046,22.5046,22.5046,22.5046,100.0
2021-06-16 12:35:00,25.23,25.24,25.23,25.24,2700.0,22.5314,22.5403,22.5314,22.5403,2700.0
2021-06-16 12:40:00,25.24,25.24,25.24,25.24,100.0,22.5403,22.5403,22.5403,22.5403,100.0
2021-06-16 12:45:00,25.25,25.25,25.25,25.25,1975.0,22.5493,22.5493,22.5493,22.5493,1975.0
2021-06-16 12:50:00,25.24,25.26,25.24,25.26,13600.0,22.5403,22.5582,22.5403,22.5582,13600.0
2021-06-16 12:55:00,25.23,25.23,25.23,25.23,200.0,22.5314,22.5314,22.5314,22.5314,200.0
2021-06-16 13:00:00,25.22,25.23,25.22,25.23,2500.0,22.5225,22.5314,22.5225,22.5314,2500.0
2021-06-16 13:05:00,25.24,25.24,25.24,25.24,1388.0,22.5403,22.5403,22.5403,22.5403,1388.0
2021-06-16 13:10:00,25.21,25.21,25.2,25.2,3900.0,22.5135,22.5135,22.5046,22.5046,3900.0
2021-06-16 13:15:00,25.2,25.24,25.2,25.24,2700.0,22.5046,22.5403,22.5046,22.5403,2700.0
2021-06-16 13:20:00,25.25,25.25,25.24,25.24,1700.0,22.5493,22.5493,22.5403,22.5403,1700.0
2021-06-16 13:25:00,25.28,25.3,25.28,25.29,8266.0,22.576,22.5939,22.576,22.585,8266.0
2021-06-16 13:30:00,25.28,25.28,25.25,25.25,8000.0,22.576,22.576,22.5493,22.5493,8000.0
2021-06-16 13:35:00,25.23,25.24,25.23,25.24,11140.0,22.5314,22.5403,22.5314,22.5403,11140.0
2021-06-16 13:40:00,25.23,25.24,25.23,25.24,300.0,22.5314,22.5403,22.5314,22.5403,300.0
2021-06-16 13:45:00,25.3,25.32,25.3,25.32,5800.0,22.5939,22.6118,22.5939,22.6118,5800.0
2021-06-16 13:50:00,25.33,25.37,25.31,25.31,11015.0,22.6207,22.6564,22.6028,22.6028,11015.0
2021-06-16 13:55:00,25.27,25.29,25.25,25.29,6543.0,22.5671,22.585,22.5493,22.585,6543.0
2021-06-16 14:00:00,25.29,25.85,25.29,25.66,104879.0,22.585,23.0851,22.585,22.9154,104879.0
2021-06-16 14:05:00,25.66,25.66,25.42,25.47,39003.0,22.9154,22.9154,22.7011,22.7457,39003.0
2021-06-16 14:10:00,25.46,25.59,25.43,25.58,12605.0,22.7368,22.8529,22.71,22.844,12605.0
2021-06-16 14:15:00,25.63,25.77,25.63,25.76,23550.0,22.8886,23.0136,22.8886,23.0047,23550.0
2021-06-16 14:20:00,25.75,25.75,25.63,25.65,21046.0,22.9958,22.9958,22.8886,22.9065,21046.0
2021-06-16 14:25:00,25.66,25.66,25.52,25.55,16891.0,22.9154,22.9154,22.7904,22.8172,16891.0
2021-06-16 14:30:00,25.62,25.67,25.49,25.61,11799.0,22.8797,22.9243,22.7636,22.8708,11799.0
2021-06-16 14:35:00,25.59,25.71,25.53,25.63,54371.0,22.8529,22.9601,22.7993,22.8886,54371.0
2021-06-16 14:40:00,25.66,25.8,25.66,25.8,33227.0,22.9154,23.0404,22.9154,23.0404,33227.0
2021-06-16 14:45:00,25.81,25.84,25.67,25.73,30577.0,23.0494,23.0762,22.9243,22.9779,30577.0
2021-06-16 14:50:00,25.77,25.78,25.62,25.64,7868.0,23.0136,23.0226,22.8797,22.8975,7868.0
2021-06-16 14:55:00,25.64,25.69,25.5,25.53,12265.0,22.8975,22.9422,22.7725,22.7993,12265.0
2021-06-16 15:00:00,25.54,25.57,25.5,25.51,10448.0,22.8082,22.835,22.7725,22.7814,10448.0
2021-06-16 15:05:00,25.48,25.48,25.41,25.42,6100.0,22.7547,22.7547,22.6921,22.7011,6100.0
2021-06-16 15:10:00,25.39,25.39,25.32,25.33,10357.0,22.6743,22.6743,22.6118,22.6207,10357.0
2021-06-16 15:15:00,25.32,25.32,25.28,25.28,3514.0,22.6118,22.6118,22.576,22.576,3514.0
2021-06-16 15:20:00,25.28,25.28,25.21,25.21,2400.0,22.576,22.576,22.5135,22.5135,2400.0
2021-06-16 15:25:00,25.21,25.3,25.2,25.3,34159.0,22.5135,22.5939,22.5046,22.5939,34159.0
2021-06-16 15:30:00,25.3,25.34,25.28,25.34,10593.0,22.5939,22.6296,22.576,22.6296,10593.0
2021-06-16 15:35:00,25.36,25.37,25.28,25.28,3500.0,22.6475,22.6564,22.576,22.576,3500.0
2021-06-16 15:40:00,25.27,25.34,25.2,25.3,37840.0,22.5671,22.6296,22.5046,22.5939,37840.0
2021-06-16 15:45:00,25.34,25.37,25.32,25.37,20888.0,22.6296,22.6564,22.6118,22.6564,20888.0
2021-06-16 15:50:00,25.38,25.43,25.37,25.42,40158.0,22.6654,22.71,22.6564,22.7011,40158.0
2021-06-16 15:55:00,25.42,25.48,25.41,25.45,56186.0,22.7011,22.7547,22.6921,22.7279,56186.0
2021-06-17 09:30:00,25.56,25.56,25.38,25.38,73633.0,22.8261,22.8261,22.6654,22.6654,73633.0
2021-06-17 09:35:00,25.39,25.39,25.31,25.32,16388.0,22.6743,22.6743,22.6028,22.6118,16388.0
2021-06-17 09:40:00,25.34,25.51,25.34,25.51,17836.0,22.6296,22.7814,22.6296,22.7814,17836.0
2021-06-17 09:45:00,25.5,25.52,25.5,25.5,2800.0,22.7725,22.7904,22.7725,22.7725,2800.0
2021-06-17 09:50:00,25.49,25.49,25.47,25.47,4000.0,22.7636,22.7636,22.7457,22.7457,4000.0
2021-06-17 09:55:00,25.5,25.53,25.47,25.5,3575.0,22.7725,22.7993,22.7457,22.7725,3575.0
2021-06-17 10:00:00,25.5,25.5,25.46,25.46,3400.0,22.7725,22.7725,22.7368,22.7368,3400.0
2021-06-17 10:05:00,25.43,25.6,25.43,25.6,41682.0,22.71,22.8618,22.71,22.8618,41682.0
2021-06-17 10:10:00,25.61,25.64,25.6,25.64,10320.0,22.8708,22.8975,22.8618,22.8975,10320.0
2021-06-17 10:15:00,25.58,25.6,25.54,25.54,6400.0,22.844,22.8618,22.8082,22.8082,6400.0
2021-06-17 10:20:00,25.5,25.51,25.49,25.51,2200.0,22.7725,22.7814,22.7636,22.7814,2200.0
2021-06-17 10:25:00,25.46,25.46,25.43,25.46,8600.0,22.7368,22.7368,22.71,22.7368,8600.0
2021-06-17 10:30:00,25.47,25.47,25.41,25.42,5009.0,22.7457,22.7457,22.6921,22.7011,5009.0
2021-06-17 10:35:00,25.38,25.38,25.31,25.33,25559.0,22.6654,22.6654,22.6028,22.6207,25559.0
2021-06-17 10:40:00,25.34,25.34,25.34,25.34,1546.0,22.6296,22.6296,22.6296,22.6296,1546.0
2021-06-17 10:45:00,25.33,25.43,25.33,25.43,8600.0,22.6207,22.71,22.6207,22.71,8600.0
2021-06-17 10:50:00,25.4,25.45,25.4,25.45,4311.0,22.6832,22.7279,22.6832,22.7279,4311.0
2021-06-17 10:55:00,25.46,25.5,25.46,25.5,1950.0,22.7368,22.7725,22.7368,22.7725,1950.0
2021-06-17 11:00:00,25.49,25.51,25.49,25.51,1800.0,22.7636,22.7814,22.7636,22.7814,1800.0
2021-06-17 11:05:00,25.51,25.51,25.5,25.51,1629.0,22.7814,22.7814,22.7725,22.7814,1629.0
2021-06-17 11:10:00,25.54,25.6,25.54,25.59,20400.0,22.8082,22.8618,22.8082,22.8529,20400.0
2021-06-17 11:15:00,25.55,25.55,25.49,25.5,10600.0,22.8172,22.8172,22.7636,22.7725,10600.0
2021-06-17 11:20:00,25.5,25.51,25.5,25.51,2735.0,22.7725,22.7814,22.7725,22.7814,2735.0
2021-06-17 11:25:00,25.55,25.55,25.54,25.54,400.0,22.8172,22.8172,22.8082,22.8082,400.0
2021-06-17 11:30:00,25.45,25.46,25.4,25.4,1963.0,22.7279,22.7368,22.6832,22.6832,1963.0
2021-06-17 11:35:00,25.39,25.4,25.39,25.4,296.0,22.6743,22.6832,22.6743,22.6832,296.0
2021-06-17 11:40:00,25.41,25.41,25.4,25.41,5050.0,22.6921,22.6921,22.6832,22.6921,5050.0
2021-06-17 11:45:00,25.4,25.4,25.39,25.39,2100.0,22.6832,22.6832,22.6743,22.6743,2100.0
2021-06-17 11:50:00,25.43,25.51,25.43,25.51,1800.0,22.71,22.7814,22.71,22.7814,1800.0
2021-06-17 11:55:00,25.51,25.62,25.5,25.61,6559.0,22.7814,22.8797,22.7725,22.8708,6559.0
2021-06-17 12:00:00,25.61,25.63,25.6,25.61,4121.0,22.8708,22.8886,22.8618,22.8708,4121.0
2021-06-17 12:05:00,25.65,25.67,25.64,25.66,11978.0,22.9065,22.9243,22.8975,22.9154,11978.0
2021-06-17 12:10:00,25.68,25.68,25.64,25.64,1689.0,22.9333,22.9333,22.8975,22.8975,1689.0
2021-06-17 12:15:00,25.66,25.8,25.66,25.79,6617.0,22.9154,23.0404,22.9154,23.0315,6617.0
2021-06-17 12:20:00,25.81,25.93,25.81,25.93,16921.0,23.0494,23.1565,23.0494,23.1565,16921.0
2021-06-17 12:25:00,25.92,25.93,25.86,25.9,21437.0,23.1476,23.1565,23.094,23.1297,21437.0
2021-06-17 12:30:00,25.93,25.95,25.86,25.86,9647.0,23.1565,23.1744,23.094,23.094,9647.0
2021-06-17 12:35:00,25.83,25.83,25.77,25.79,3236.0,23.0672,23.0672,23.0136,23.0315,3236.0
2021-06-17 12:40:00,25.76,25.77,25.72,25.75,14950.0,23.0047,23.0136,22.969,22.9958,14950.0
2021-06-17 12:45:00,25.75,25.77,25.73,25.75,2049.0,22.9958,23.0136,22.9779,22.9958,2049.0
2021-06-17 12:50:00,25.76,25.76,25.67,25.67,5421.0,23.0047,23.0047,22.9243,22.9243,5421.0
2021-06-17 12:55:00,25.71,25.71,25.64,25.64,18733.0,22.9601,22.9601,22.8975,22.8975,18733.0
2021-06-17 13:00:00,25.64,25.64,25.55,25.55,7911.0,22.8975,22.8975,22.8172,22.8172,7911.0
2021-06-17 13:05:00,25.55,25.55,25.48,25.48,3600.0,22.8172,22.8172,22.7547,22.7547,3600.0
2021-06-17 13:10:00,25.48,25.53,25.48,25.51,6772.0,22.7547,22.7993,22.7547,22.7814,6772.0
2021-06-17 13:15:00,25.5,25.52,25.48,25.51,9508.0,22.7725,22.7904,22.7547,22.7814,9508.0
2021-06-17 13:20:00,25.5,25.51,25.48,25.48,9523.0,22.7725,22.7814,22.7547,22.7547,9523.0
2021-06-17 13:25:00,25.49,25.49,25.44,25.44,4961.0,22.7636,22.7636,22.7189,22.7189,4961.0
2021-06-17 13:30:00,25.44,25.46,25.41,25.41,10000.0,22.7189,22.7368,22.6921,22.6921,10000.0
2021-06-17 13:35:00,25.41,25.42,25.41,25.41,3044.0,22.6921,22.7011,22.6921,22.6921,3044.0
2021-06-17 13:40:00,25.41,25.41,25.38,25.39,5888.0,22.6921,22.6921,22.6654,22.6743,5888.0
2021-06-17 13:45:00,25.38,25.4,25.38,25.39,8317.0,22.6654,22.6832,22.6654,22.6743,8317.0
2021-06-17 13:50:00,25.39,25.44,25.39,25.44,2200.0,22.6743,22.7189,22.6743,22.7189,2200.0
2021-06-17 13:55:00,25.45,25.48,25.43,25.43,5626.0,22.7279,22.7547,22.71,22.71,5626.0
2021-06-17 14:00:00,25.43,25.48,25.42,25.44,5937.0,22.71,22.7547,22.7011,22.7189,5937.0
2021-06-17 14:05:00,25.46,25.48,25.46,25.48,1400.0,22.7368,22.7547,22.7368,22.7547,1400.0
2021-06-17 14:10:00,25.46,25.46,25.44,25.45,10386.0,22.7368,22.7368,22.7189,22.7279,10386.0
2021-06-17 14:15:00,25.45,25.45,25.45,25.45,0.0,22.7279,22.7279,22.7279,22.7279,0.0
2021-06-17 14:20:00,25.45,25.47,25.45,25.46,2100.0,22.7279,22.7457,22.7279,22.7368,2100.0
2021-06-17 14:25:00,25.45,25.45,25.45,25.45,300.0,22.7279,22.7279,22.7279,22.7279,300.0
2021-06-17 14:30:00,25.45,25.51,25.45,25.49,18317.0,22.7279,22.7814,22.7279,22.7636,18317.0
2021-06-17 14:35:00,25.48,25.51,25.48,25.51,3900.0,22.7547,22.7814,22.7547,22.7814,3900.0
2021-06-17 14:40:00,25.48,25.49,25.48,25.48,3678.0,22.7547,22.7636,22.7547,22.7547,3678.0
2021-06-17 14:45:00,25.49,25.51,25.49,25.51,1100.0,22.7636,22.7814,22.7636,22.7814,1100.0
2021-06-17 14:50:00,25.53,25.53,25.51,25.53,5026.0,22.7993,22.7993,22.7814,22.7993,5026.0
2021-06-17 14:55:00,25.48,25.51,25.48,25.51,1900.0,22.7547,22.7814,22.7547,22.7814,1900.0
2021-06-17 15:00:00,25.5,25.55,25.43,25.43,20037.0,22.7725,22.8172,22.71,22.71,20037.0
2021-06-17 15:05:00,25.45,25.46,25.45,25.45,2000.0,22.7279,22.7368,22.7279,22.7279,2000.0
2021-06-17 15:10:00,25.44,25.44,25.35,25.35,10596.0,22.7189,22.7189,22.6386,22.6386,10596.0
2021-06-17 15:15:00,25.35,25.39,25.35,25.37,11914.0,22.6386,22.6743,22.6386,22.6564,11914.0
2021-06-17 15:20:00,25.36,25.39,25.36,25.39,2820.0,22.6475,22.6743,22.6475,22.6743,2820.0
2021-06-17 15:25:00,25.37,25.38,25.37,25.37,28283.0,22.6564,22.6654,22.6564,22.6564,28283.0
2021-06-17 15:30:00,25.36,25.39,25.35,25.35,7800.0,22.6475,22.6743,22.6386,22.6386,7800.0
2021-06-17 15:35:00,25.38,25.41,25.33,25.33,14786.0,22.6654,22.6921,22.6207,22.6207,14786.0
2021-06-17 15:40:00,25.33,25.35,25.3,25.35,8305.0,22.6207,22.6386,22.5939,22.6386,8305.0
2021-06-17 15:45:00,25.37,25.38,25.3,25.32,3317.0,22.6564,22.6654,22.5939,22.6118,3317.0
2021-06-17 15:50:00,25.34,25.43,25.3,25.41,20248.0,22.6296,22.71,22.5939,22.6921,20248.0
2021-06-17 15:55:00,25.41,25.48,25.39,25.48,52113.0,22.6921,22.7547,22.6743,22.7547,52113.0
2021-06-18 09:30:00,26.11,26.21,26.02,26.09,74343.0,23.3173,23.4066,23.2369,23.2994,74343.0
2021-06-18 09:35:00,26.12,26.19,26.08,26.08,5605.0,23.3262,23.3887,23.2905,23.2905,5605.0
2021-06-18 09:40:00,26.11,26.15,26.0,26.0,29241.0,23.3173,23.353,23.219,23.219,29241.0
2021-06-18 09:45:00,25.99,26.07,25.99,26.03,2198.0,23.2101,23.2816,23.2101,23.2458,2198.0
2021-06-18 09:50:00,26.1,26.26,26.1,26.21,23497.0,23.3083,23.4512,23.3083,23.4066,23497.0
2021-06-18 09:55:00,26.23,26.24,26.07,26.09,17919.0,23.4244,23.4334,23.2816,23.2994,17919.0
2021-06-18 10:00:00,26.06,26.28,26.06,26.28,16107.0,23.2726,23.4691,23.2726,23.4691,16107.0
2021-06-18 10:05:00,26.28,26.28,26.09,26.09,35943.0,23.4691,23.4691,23.2994,23.2994,35943.0
2021-06-18 10:10:00,26.09,26.19,26.09,26.13,20492.0,23.2994,23.3887,23.2994,23.3351,20492.0
2021-06-18 10:15:00,26.13,26.24,26.13,26.22,6604.0,23.3351,23.4334,23.3351,23.4155,6604.0
2021-06-18 10:20:00,26.25,26.28,26.15,26.2,37290.0,23.4423,23.4691,23.353,23.3976,37290.0
2021-06-18 10:25:00,26.21,26.24,26.17,26.18,18700.0,23.4066,23.4334,23.3709,23.3798,18700.0
2021-06-18 10:30:00,26.23,26.32,26.18,26.18,11477.0,23.4244,23.5048,23.3798,23.3798,11477.0
2021-06-18 10:35:00,26.16,26.18,26.1,26.11,13084.0,23.3619,23.3798,23.3083,23.3173,13084.0
2021-06-18 10:40:00,26.16,26.18,26.15,26.18,6907.0,23.3619,23.3798,23.353,23.3798,6907.0
2021-06-18 10:45:00,26.2,26.26,26.19,26.24,15272.0,23.3976,23.4512,23.3887,23.4334,15272.0
2021-06-18 10:50:00,26.25,26.32,26.24,26.32,4689.0,23.4423,23.5048,23.4334,23.5048,4689.0
2021-06-18 10:55:00,26.31,26.31,26.25,26.28,4122.0,23.4959,23.4959,23.4423,23.4691,4122.0
2021-06-18 11:00:00,26.28,26.31,26.22,26.3,2753.0,23.4691,23.4959,23.4155,23.487,2753.0
2021-06-18 11:05:00,26.29,26.31,26.28,26.31,1400.0,23.478,23.4959,23.4691,23.4959,1400.0
2021-06-18 11:10:00,26.31,26.35,26.29,26.35,11806.0,23.4959,23.5316,23.478,23.5316,11806.0
2021-06-18 11:15:00,26.35,26.35,26.27,26.27,11596.0,23.5316,23.5316,23.4602,23.4602,11596.0
2021-06-18 11:20:00,26.29,26.29,26.27,26.29,2000.0,23.478,23.478,23.4602,23.478,2000.0
2021-06-18 11:25:00,26.31,26.38,26.31,26.38,9980.0,23.4959,23.5584,23.4959,23.5584,9980.0
2021-06-18 11:30:00,26.38,26.38,26.23,26.23,9255.0,23.5584,23.5584,23.4244,23.4244,9255.0
2021-06-18 11:35:00,26.23,26.23,26.17,26.17,9598.0,23.4244,23.4244,23.3709,23.3709,9598.0
2021-06-18 11:40:00,26.2,26.22,26.2,26.22,3108.0,23.3976,23.4155,23.3976,23.4155,3108.0
2021-06-18 11:45:00,26.21,26.21,26.18,26.19,2097.0,23.4066,23.4066,23.3798,23.3887,2097.0
2021-06-18 11:50:00,26.18,26.2,26.17,26.18,1030.0,23.3798,23.3976,23.3709,23.3798,1030.0
2021-06-18 11:55:00,26.2,26.2,26.18,26.18,250.0,23.3976,23.3976,23.3798,23.3798,250.0
2021-06-18 12:00:00,26.19,26.23,26.18,26.18,1949.0,23.3887,23.4244,23.3798,23.3798,1949.0
2021-06-18 12:05:00,26.16,26.16,26.09,26.09,4060.0,23.3619,23.3619,23.2994,23.2994,4060.0
2021-06-18 12:10:00,26.12,26.13,26.12,26.13,1439.0,23.3262,23.3351,23.3262,23.3351,1439.0
2021-06-18 12:15:00,26.13,26.13,26.13,26.13,200.0,23.3351,23.3351,23.3351,23.3351,200.0
2021-06-18 12:20:00,26.13,26.13,26.11,26.12,2900.0,23.3351,23.3351,23.3173,23.3262,2900.0
2021-06-18 12:25:00,26.13,26.13,26.1,26.1,800.0,23.3351,23.3351,23.3083,23.3083,800.0
2021-06-18 12:30:00,26.11,26.11,26.11,26.11,400.0,23.3173,23.3173,23.3173,23.3173,400.0
2021-06-18 12:35:00,26.12,26.16,26.11,26.16,5878.0,23.3262,23.3619,23.3173,23.3619,5878.0
2021-06-18 12:40:00,26.16,26.2,26.16,26.2,1800.0,23.3619,23.3976,23.3619,23.3976,1800.0
2021-06-18 12:45:00,26.24,26.24,26.21,26.21,2200.0,23.4334,23.4334,23.4066,23.4066,2200.0
2021-06-18 12:50:00,26.21,26.21,26.17,26.17,3449.0,23.4066,23.4066,23.3709,23.3709,3449.0
2021-06-18 12:55:00,26.19,26.2,26.18,26.18,5340.0,23.3887,23.3976,23.3798,23.3798,5340.0
2021-06-18 13:00:00,26.19,26.2,26.18,26.18,4900.0,23.3887,23.3976,23.3798,23.3798,4900.0
2021-06-18 13:05:00,26.19,26.19,26.15,26.15,704.0,23.3887,23.3887,23.353,23.353,704.0
2021-06-18 13:10:00,26.14,26.14,26.1,26.1,3022.0,23.3441,23.3441,23.3083,23.3083,3022.0
2021-06-18 13:15:00,26.09,26.11,26.09,26.11,4630.0,23.2994,23.3173,23.2994,23.3173,4630.0
2021-06-18 13:20:00,26.12,26.18,26.12,26.17,11002.0,23.3262,23.3798,23.3262,23.3709,11002.0
2021-06-18 13:25:00,26.2,26.21,26.2,26.21,1650.0,23.3976,23.4066,23.3976,23.4066,1650.0
2021-06-18 13:30:00,26.19,26.2,26.17,26.17,1481.0,23.3887,23.3976,23.3709,23.3709,1481.0
2021-06-18 13:35:00,26.14,26.18,26.14,26.15,1350.0,23.3441,23.3798,23.3441,23.353,1350.0
2021-06-18 13:40:00,26.15,26.19,26.15,26.19,1100.0,23.353,23.3887,23.353,23.3887,1100.0
2021-06-18 13:45:00,26.21,26.27,26.21,26.27,1200.0,23.4066,23.4602,23.4066,23.4602,1200.0
2021-06-18 13:50:00,26.29,26.29,26.23,26.23,2255.0,23.478,23.478,23.4244,23.4244,2255.0
2021-06-18 13:55:00,26.21,26.21,26.21,26.21,496.0,23.4066,23.4066,23.4066,23.4066,496.0
2021-06-18 14:00:00,26.2,26.23,26.12,26.16,5600.0,23.3976,23.4244,23.3262,23.3619,5600.0
2021-06-18 14:05:00,26.15,26.16,26.15,26.15,400.0,23.353,23.3619,23.353,23.353,400.0
2021-06-18 14:10:00,26.16,26.19,26.16,26.17,1300.0,23.3619,23.3887,23.3619,23.3709,1300.0
2021-06-18 14:15:00,26.17,26.18,26.16,26.17,6866.0,23.3709,23.3798,23.3619,23.3709,6866.0
2021-06-18 14:20:00,26.17,26.18,26.16,26.18,2000.0,23.3709,23.3798,23.3619,23.3798,2000.0
2021-06-18 14:25:00,26.18,26.2,26.17,26.17,4055.0,23.3798,23.3976,23.3709,23.3709,4055.0
2021-06-18 14:30:00,26.18,26.21,26.18,26.21,1900.0,23.3798,23.4066,23.3798,23.4066,1900.0
2021-06-18 14:35:00,26.22,26.26,26.22,26.25,8794.0,23.4155,23.4512,23.4155,23.4423,8794.0
2021-06-18 14:40:00,26.25,26.3,26.25,26.3,5280.0,23.4423,23.487,23.4423,23.487,5280.0
2021-06-18 14:45:00,26.28,26.3,26.28,26.3,1700.0,23.4691,23.487,23.4691,23.487,1700.0
2021-06-18 14:50:00,26.28,26.3,26.26,26.28,2400.0,23.4691,23.487,23.4512,23.4691,2400.0
2021-06-18 14:55:00,26.31,26.36,26.31,26.36,7164.0,23.4959,23.5405,23.4959,23.5405,7164.0
2021-06-18 15:00:00,26.34,26.37,26.26,26.32,4630.0,23.5227,23.5495,23.4512,23.5048,4630.0
2021-06-18 15:05:00,26.33,26.38,26.33,26.36,15115.0,23.5137,23.5584,23.5137,23.5405,15115.0
2021-06-18 15:10:00,26.35,26.36,26.27,26.27,4300.0,23.5316,23.5405,23.4602,23.4602,4300.0
2021-06-18 15:15:00,26.28,26.29,26.22,26.22,1000.0,23.4691,23.478,23.4155,23.4155,1000.0
2021-06-18 15:20:00,26.19,26.2,26.14,26.14,5719.0,23.3887,23.3976,23.3441,23.3441,5719.0
2021-06-18 15:25:00,26.15,26.21,26.15,26.21,8295.0,23.353,23.4066,23.353,23.4066,8295.0
2021-06-18 15:30:00,26.2,26.25,26.19,26.24,14603.0,23.3976,23.4423,23.3887,23.4334,14603.0
2021-06-18 15:35:00,26.25,26.27,26.19,26.19,40134.0,23.4423,23.4602,23.3887,23.3887,40134.0
2021-06-18 15:40:00,26.2,26.21,26.17,26.17,4000.0,23.3976,23.4066,23.3709,23.3709,4000.0
2021-06-18 15:45:00,26.15,26.3,26.15,26.3,36663.0,23.353,23.487,23.353,23.487,36663.0
2021-06-18 15:50:00,26.31,26.31,26.21,26.28,12539.0,23.4959,23.4959,23.4066,23.4691,12539.0
2021-06-18 15:55:00,26.28,26.54,26.28,26.49,65435.0,23.4691,23.7013,23.4691,23.6566,65435.0
2021-06-21 09:30:00,26.15,26.3,26.09,26.28,47412.0,23.353,23.487,23.2994,23.4691,47412.0
2021-06-21 09:35:00,26.3,26.3,26.2,26.24,11363.0,23.487,23.487,23.3976,23.4334,11363.0
2021-06-21 09:40:00,26.22,26.27,26.15,26.15,8059.0,23.4155,23.4602,23.353,23.353,8059.0
2021-06-21 09:45:00,26.13,26.21,26.1,26.1,7828.0,23.3351,23.4066,23.3083,23.3083,7828.0
2021-06-21 09:50:00,26.11,26.11,25.98,25.98,16102.0,23.3173,23.3173,23.2012,23.2012,16102.0
2021-06-21 09:55:00,25.95,25.97,25.94,25.95,8698.0,23.1744,23.1922,23.1655,23.1744,8698.0
2021-06-21 10:00:00,25.95,25.95,25.84,25.84,11168.0,23.1744,23.1744,23.0762,23.0762,11168.0
2021-06-21 10:05:00,25.83,25.84,25.77,25.79,7438.0,23.0672,23.0762,23.0136,23.0315,7438.0
2021-06-21 10:10:00,25.78,25.87,25.78,25.85,11888.0,23.0226,23.1029,23.0226,23.0851,11888.0
2021-06-21 10:15:00,25.83,25.83,25.76,25.82,14678.0,23.0672,23.0672,23.0047,23.0583,14678.0
2021-06-21 10:20:00,25.83,25.83,25.76,25.81,6635.0,23.0672,23.0672,23.0047,23.0494,6635.0
2021-06-21 10:25:00,25.8,25.8,25.7,25.7,7459.0,23.0404,23.0404,22.9511,22.9511,7459.0
2021-06-21 10:30:00,25.7,25.7,25.65,25.66,10497.0,22.9511,22.9511,22.9065,22.9154,10497.0
2021-06-21 10:35:00,25.67,25.67,25.6,25.61,10170.0,22.9243,22.9243,22.8618,22.8708,10170.0
2021-06-21 10:40:00,25.6,25.62,25.57,25.6,3322.0,22.8618,22.8797,22.835,22.8618,3322.0
2021-06-21 10:45:00,25.58,25.59,25.56,25.59,7285.0,22.844,22.8529,22.8261,22.8529,7285.0
2021-06-21 10:50:00,25.58,25.58,25.5,25.54,19416.0,22.844,22.844,22.7725,22.8082,19416.0
2021-06-21 10:55:00,25.52,25.55,25.5,25.53,6591.0,22.7904,22.8172,22.7725,22.7993,6591.0
2021-06-21 11:00:00,25.52,25.57,25.52,25.56,4584.0,22.7904,22.835,22.7904,22.8261,4584.0
2021-06-21 11:05:00,25.56,25.59,25.56,25.57,5068.0,22.8261,22.8529,22.8261,22.835,5068.0
2021-06-21 11:10:00,25.57,25.6,25.56,25.6,5838.0,22.835,22.8618,22.8261,22.8618,5838.0
2021-06-21 11:15:00,25.59,25.59,25.55,25.55,3615.0,22.8529,22.8529,22.8172,22.8172,3615.0
2021-06-21 11:20:00,25.56,25.58,25.52,25.52,12280.0,22.8261,22.844,22.7904,22.7904,12280.0
2021-06-21 11:25:00,25.53,25.56,25.52,25.55,4611.0,22.7993,22.8261,22.7904,22.8172,4611.0
2021-06-21 11:30:00,25.57,25.57,25.55,25.56,4828.0,22.835,22.835,22.8172,22.8261,4828.0
2021-06-21 11:35:00,25.56,25.56,25.51,25.51,1398.0,22.8261,22.8261,22.7814,22.7814,1398.0
2021-06-21 11:40:00,25.51,25.53,25.49,25.49,8048.0,22.7814,22.7993,22.7636,22.7636,8048.0
2021-06-21 11:45:00,25.49,25.49,25.48,25.48,800.0,22.7636,22.7636,22.7547,22.7547,800.0
2021-06-21 11:50:00,25.48,25.51,25.47,25.51,3300.0,22.7547,22.7814,22.7457,22.7814,3300.0
2021-06-21 11:55:00,25.51,25.51,25.48,25.49,2998.0,22.7814,22.7814,22.7547,22.7636,2998.0
2021-06-21 12:00:00,25.5,25.5,25.5,25.5,1750.0,22.7725,22.7725,22.7725,22.7725,1750.0
2021-06-21 12:05:00,25.51,25.53,25.51,25.52,2500.0,22.7814,22.7993,22.7814,22.7904,2500.0
2021-06-21 12:10:00,25.54,25.54,25.52,25.52,3733.0,22.8082,22.8082,22.7904,22.7904,3733.0
2021-06-21 12:15:00,25.51,25.51,25.51,25.51,400.0,22.7814,22.7814,22.7814,22.7814,400.0
2021-06-21 12:20:00,25.53,25.57,25.53,25.57,4885.0,22.7993,22.835,22.7993,22.835,4885.0
2021-06-21 12:25:00,25.57,25.57,25.55,25.55,600.0,22.835,22.835,22.8172,22.8172,600.0
2021-06-21 12:30:00,25.54,25.55,25.53,25.55,3700.0,22.8082,22.8172,22.7993,22.8172,3700.0
2021-06-21 12:35:00,25.53,25.54,25.53,25.53,6829.0,22.7993,22.8082,22.7993,22.7993,6829.0
2021-06-21 12:40:00,25.53,25.53,25.53,25.53,0.0,22.7993,22.7993,22.7993,22.7993,0.0
2021-06-21 12:45:00,25.53,25.55,25.53,25.55,5024.0,22.7993,22.8172,22.7993,22.8172,5024.0
2021-06-21 12:50:00,25.56,25.56,25.55,25.55,2200.0,22.8261,22.8261,22.8172,22.8172,2200.0
2021-06-21 12:55:00,25.56,25.56,25.55,25.55,3100.0,22.8261,22.8261,22.8172,22.8172,3100.0
2021-06-21 13:00:00,25.57,25.57,25.57,25.57,5325.0,22.835,22.835,22.835,22.835,5325.0
2021-06-21 13:05:00,25.58,25.58,25.56,25.57,2225.0,22.844,22.844,22.8261,22.835,2225.0
2021-06-21 13:10:00,25.56,25.56,25.53,25.54,3400.0,22.8261,22.8261,22.7993,22.8082,3400.0
2021-06-21 13:15:00,25.52,25.52,25.52,25.52,2300.0,22.7904,22.7904,22.7904,22.7904,2300.0
2021-06-21 13:20:00,25.54,25.54,25.54,25.54,525.0,22.8082,22.8082,22.8082,22.8082,525.0
2021-06-21 13:25:00,25.51,25.52,25.51,25.52,4100.0,22.7814,22.7904,22.7814,22.7904,4100.0
2021-06-21 13:30:00,25.51,25.51,25.48,25.48,10150.0,22.7814,22.7814,22.7547,22.7547,10150.0
2021-06-21 13:35:00,25.49,25.49,25.49,25.49,300.0,22.7636,22.7636,22.7636,22.7636,300.0
2021-06-21 13:40:00,25.47,25.47,25.4,25.41,43202.0,22.7457,22.7457,22.6832,22.6921,43202.0
2021-06-21 13:45:00,25.4,25.4,25.37,25.37,1530.0,22.6832,22.6832,22.6564,22.6564,1530.0
2021-06-21 13:50:00,25.38,25.38,25.36,25.36,7518.0,22.6654,22.6654,22.6475,22.6475,7518.0
2021-06-21 13:55:00,25.38,25.4,25.38,25.4,1600.0,22.6654,22.6832,22.6654,22.6832,1600.0
2021-06-21 14:00:00,25.39,25.44,25.38,25.43,9693.0,22.6743,22.7189,22.6654,22.71,9693.0
2021-06-21 14:05:00,25.4,25.42,25.4,25.42,1627.0,22.6832,22.7011,22.6832,22.7011,1627.0
2021-06-21 14:10:00,25.41,25.41,25.41,25.41,200.0,22.6921,22.6921,22.6921,22.6921,200.0
2021-06-21 14:15:00,25.4,25.4,25.4,25.4,420.0,22.6832,22.6832,22.6832,22.6832,420.0
2021-06-21 14:20:00,25.42,25.43,25.41,25.43,5831.0,22.7011,22.71,22.6921,22.71,5831.0
2021-06-21 14:25:00,25.43,25.44,25.43,25.44,1100.0,22.71,22.7189,22.71,22.7189,1100.0
2021-06-21 14:30:00,25.45,25.46,25.45,25.45,1900.0,22.7279,22.7368,22.7279,22.7279,1900.0
2021-06-21 14:35:00,25.45,25.45,25.43,25.45,4000.0,22.7279,22.7279,22.71,22.7279,4000.0
2021-06-21 14:40:00,25.46,25.46,25.44,25.44,3431.0,22.7368,22.7368,22.7189,22.7189,3431.0
2021-06-21 14:45:00,25.44,25.46,25.44,25.46,5734.0,22.7189,22.7368,22.7189,22.7368,5734.0
2021-06-21 14:50:00,25.47,25.47,25.43,25.43,5204.0,22.7457,22.7457,22.71,22.71,5204.0
2021-06-21 14:55:00,25.43,25.43,25.41,25.41,8165.0,22.71,22.71,22.6921,22.6921,8165.0
2021-06-21 15:00:00,25.42,25.42,25.41,25.41,6168.0,22.7011,22.7011,22.6921,22.6921,6168.0
2021-06-21 15:05:00,25.4,25.4,25.37,25.37,2797.0,22.6832,22.6832,22.6564,22.6564,2797.0
2021-06-21 15:10:00,25.37,25.43,25.37,25.43,12488.0,22.6564,22.71,22.6564,22.71,12488.0
2021-06-21 15:15:00,25.44,25.44,25.4,25.4,1196.0,22.7189,22.7189,22.6832,22.6832,1196.0
2021-06-21 15:20:00,25.43,25.46,25.43,25.45,3607.0,22.71,22.7368,22.71,22.7279,3607.0
2021-06-21 15:25:00,25.48,25.48,25.43,25.43,2212.0,22.7547,22.7547,22.71,22.71,2212.0
2021-06-21 15:30:00,25.44,25.44,25.39,25.39,7956.0,22.7189,22.7189,22.6743,22.6743,7956.0
2021-06-21 15:35:00,25.39,25.42,25.38,25.39,7095.0,22.6743,22.7011,22.6654,22.6743,7095.0
2021-06-21 15:40:00,25.4,25.45,25.4,25.45,1507.0,22.6832,22.7279,22.6832,22.7279,1507.0
2021-06-21 15:45:00,25.44,25.47,25.43,25.44,12862.0,22.7189,22.7457,22.71,22.7189,12862.0
2021-06-21 15:50:00,25.43,25.45,25.36,25.36,17177.0,22.71,22.7279,22.6475,22.6475,17177.0
2021-06-21 15:55:00,25.39,25.4,25.35,25.38,20995.0,22.6743,22.6832,22.6386,22.6654,20995.0
2021-06-22 09:30:00,25.36,25.44,25.35,25.37,17052.0,22.6475,22.7189,22.6386,22.6564,17052.0
2021-06-22 09:35:00,25.37,25.45,25.37,25.44,6177.0,22.6564,22.7279,22.6564,22.7189,6177.0
2021-06-22 09:40:00,25.41,25.43,25.38,25.42,12000.0,22.6921,22.71,22.6654,22.7011,12000.0
2021-06-22 09:45:00,25.41,25.42,25.33,25.41,14569.0,22.6921,22.7011,22.6207,22.6921,14569.0
2021-06-22 09:50:00,25.4,25.49,25.39,25.44,9681.0,22.6832,22.7636,22.6743,22.7189,9681.0
2021-06-22 09:55:00,25.44,25.47,25.42,25.46,4882.0,22.7189,22.7457,22.7011,22.7368,4882.0
2021-06-22 10:00:00,25.47,25.5,25.43,25.43,19108.0,22.7457,22.7725,22.71,22.71,19108.0
2021-06-22 10:05:00,25.42,25.42,25.33,25.38,20109.0,22.7011,22.7011,22.6207,22.6654,20109.0
2021-06-22 10:10:00,25.37,25.4,25.37,25.37,16782.0,22.6564,22.6832,22.6564,22.6564,16782.0
2021-06-22 10:15:00,25.35,25.35,25.3,25.32,8100.0,22.6386,22.6386,22.5939,22.6118,8100.0
2021-06-22 10:20:00,25.33,25.33,25.3,25.3,7597.0,22.6207,22.6207,22.5939,22.5939,7597.0
2021-06-22 10:25:00,25.31,25.32,25.3,25.3,5521.0,22.6028,22.6118,22.5939,22.5939,5521.0
2021-06-22 10:30:00,25.3,25.3,25.27,25.29,5180.0,22.5939,22.5939,22.5671,22.585,5180.0
2021-06-22 10:35:00,25.28,25.29,25.27,25.27,8400.0,22.576,22.585,22.5671,22.5671,8400.0
2021-06-22 10:40:00,25.27,25.28,25.27,25.27,4600.0,22.5671,22.576,22.5671,22.5671,4600.0
2021-06-22 10:45:00,25.29,25.29,25.25,25.25,16488.0,22.585,22.585,22.5493,22.5493,16488.0
2021-06-22 10:50:00,25.24,25.24,25.2,25.22,10882.0,22.5403,22.5403,22.5046,22.5225,10882.0
2021-06-22 10:55:00,25.21,25.21,25.19,25.19,11420.0,22.5135,22.5135,22.4957,22.4957,11420.0
2021-06-22 11:00:00,25.19,25.2,25.19,25.2,2600.0,22.4957,22.5046,22.4957,22.5046,2600.0
2021-06-22 11:05:00,25.18,25.18,25.15,25.15,14980.0,22.4867,22.4867,22.46,22.46,14980.0
2021-06-22 11:10:00,25.14,25.14,25.08,25.08,18168.0,22.451,22.451,22.3974,22.3974,18168.0
2021-06-22 11:15:00,25.07,25.1,25.06,25.1,3407.0,22.3885,22.4153,22.3796,22.4153,3407.0
2021-06-22 11:20:00,25.08,25.08,25.08,25.08,1700.0,22.3974,22.3974,22.3974,22.3974,1700.0
2021-06-22 11:25:00,25.08,25.09,25.08,25.09,4140.0,22.3974,22.4064,22.3974,22.4064,4140.0
2021-06-22 11:30:00,25.09,25.09,25.07,25.07,1682.0,22.4064,22.4064,22.3885,22.3885,1682.0
2021-06-22 11:35:00,25.1,25.13,25.1,25.13,3141.0,22.4153,22.4421,22.4153,22.4421,3141.0
2021-06-22 11:40:00,25.13,25.15,25.12,25.14,13391.0,22.4421,22.46,22.4332,22.451,13391.0
2021-06-22 11:45:00,25.12,25.13,25.12,25.13,2968.0,22.4332,22.4421,22.4332,22.4421,2968.0
2021-06-22 11:50:00,25.13,25.13,25.13,25.13,500.0,22.4421,22.4421,22.4421,22.4421,500.0
2021-06-22 11:55:00,25.15,25.16,25.15,25.16,2200.0,22.46,22.4689,22.46,22.4689,2200.0
2021-06-22 12:00:00,25.12,25.13,25.11,25.13,7088.0,22.4332,22.4421,22.4242,22.4421,7088.0
2021-06-22 12:05:00,25.13,25.13,25.11,25.12,810.0,22.4421,22.4421,22.4242,22.4332,810.0
2021-06-22 12:10:00,25.12,25.12,25.11,25.11,1969.0,22.4332,22.4332,22.4242,22.4242,1969.0
2021-06-22 12:15:00,25.13,25.13,25.12,25.13,4200.0,22.4421,22.4421,22.4332,22.4421,4200.0
2021-06-22 12:20:00,25.11,25.11,25.11,25.11,900.0,22.4242,22.4242,22.4242,22.4242,900.0
2021-06-22 12:25:00,25.11,25.11,25.1,25.1,2659.0,22.4242,22.4242,22.4153,22.4153,2659.0
2021-06-22 12:30:00,25.1,25.13,25.1,25.13,4198.0,22.4153,22.4421,22.4153,22.4421,4198.0
2021-06-22 12:35:00,25.13,25.13,25.13,25.13,0.0,22.4421,22.4421,22.4421,22.4421,0.0
2021-06-22 12:40:00,25.13,25.13,25.13,25.13,0.0,22.4421,22.4421,22.4421,22.4421,0.0
2021-06-22 12:45:00,25.12,25.12,25.1,25.1,4300.0,22.4332,22.4332,22.4153,22.4153,4300.0
2021-06-22 12:50:00,25.09,25.11,25.09,25.11,1961.0,22.4064,22.4242,22.4064,22.4242,1961.0
2021-06-22 12:55:00,25.11,25.11,25.11,25.11,1650.0,22.4242,22.4242,22.4242,22.4242,1650.0
2021-06-22 13:00:00,25.11,25.11,25.11,25.11,200.0,22.4242,22.4242,22.4242,22.4242,200.0
2021-06-22 13:05:00,25.12,25.12,25.09,25.09,2036.0,22.4332,22.4332,22.4064,22.4064,2036.0
2021-06-22 13:10:00,25.08,25.09,25.07,25.09,4992.0,22.3974,22.4064,22.3885,22.4064,4992.0
2021-06-22 13:15:00,25.09,25.14,25.09,25.14,2100.0,22.4064,22.451,22.4064,22.451,2100.0
2021-06-22 13:20:00,25.12,25.12,25.11,25.11,900.0,22.4332,22.4332,22.4242,22.4242,900.0
2021-06-22 13:25:00,25.1,25.1,25.09,25.09,7000.0,22.4153,22.4153,22.4064,22.4064,7000.0
2021-06-22 13:30:00,25.1,25.1,25.1,25.1,134.0,22.4153,22.4153,22.4153,22.4153,134.0
2021-06-22 13:35:00,25.09,25.09,25.09,25.09,600.0,22.4064,22.4064,22.4064,22.4064,600.0
2021-06-22 13:40:00,25.09,25.09,25.09,25.09,2651.0,22.4064,22.4064,22.4064,22.4064,2651.0
2021-06-22 13:45:00,25.09,25.09,25.09,25.09,199.0,22.4064,22.4064,22.4064,22.4064,199.0
2021-06-22 13:50:00,25.09,25.09,25.09,25.09,1300.0,22.4064,22.4064,22.4064,22.4064,1300.0
2021-06-22 13:55:00,25.09,25.1,25.09,25.1,1100.0,22.4064,22.4153,22.4064,22.4153,1100.0
2021-06-22 14:00:00,25.09,25.12,25.09,25.1,3700.0,22.4064,22.4332,22.4064,22.4153,3700.0
2021-06-22 14:05:00,25.1,25.12,25.1,25.12,700.0,22.4153,22.4332,22.4153,22.4332,700.0
2021-06-22 14:10:00,25.11,25.11,25.1,25.1,2054.0,22.4242,22.4242,22.4153,22.4153,2054.0
2021-06-22 14:15:00,25.11,25.11,25.09,25.09,1100.0,22.4242,22.4242,22.4064,22.4064,1100.0
2021-06-22 14:20:00,25.07,25.07,25.07,25.07,200.0,22.3885,22.3885,22.3885,22.3885,200.0
2021-06-22 14:25:00,25.06,25.09,25.06,25.09,2076.0,22.3796,22.4064,22.3796,22.4064,2076.0
2021-06-22 14:30:00,25.07,25.07,25.07,25.07,200.0,22.3885,22.3885,22.3885,22.3885,200.0
2021-06-22 14:35:00,25.06,25.06,25.01,25.01,7341.0,22.3796,22.3796,22.3349,22.3349,7341.0
2021-06-22 14:40:00,25.01,25.03,25.0,25.03,3258.0,22.3349,22.3528,22.326,22.3528,3258.0
2021-06-22 14:45:00,25.03,25.05,25.03,25.05,1800.0,22.3528,22.3707,22.3528,22.3707,1800.0
2021-06-22 14:50:00,25.06,25.06,25.01,25.01,3570.0,22.3796,22.3796,22.3349,22.3349,3570.0
2021-06-22 14:55:00,25.01,25.01,24.99,25.0,20974.0,22.3349,22.3349,22.3171,22.326,20974.0
2021-06-22 15:00:00,25.0,25.0,24.95,24.95,11570.0,22.326,22.326,22.2813,22.2813,11570.0
2021-06-22 15:05:00,24.95,24.96,24.92,24.92,31774.0,22.2813,22.2903,22.2546,22.2546,31774.0
2021-06-22 15:10:00,24.91,24.91,24.88,24.89,42853.0,22.2456,22.2456,22.2188,22.2278,42853.0
2021-06-22 15:15:00,24.88,24.9,24.88,24.88,8237.0,22.2188,22.2367,22.2188,22.2188,8237.0
2021-06-22 15:20:00,24.87,24.87,24.85,24.86,4770.0,22.2099,22.2099,22.192,22.201,4770.0
2021-06-22 15:25:00,24.84,24.84,24.81,24.84,3800.0,22.1831,22.1831,22.1563,22.1831,3800.0
2021-06-22 15:30:00,24.82,24.87,24.82,24.85,7478.0,22.1653,22.2099,22.1653,22.192,7478.0
2021-06-22 15:35:00,24.85,24.89,24.85,24.89,9700.0,22.192,22.2278,22.192,22.2278,9700.0
2021-06-22 15:40:00,24.89,24.92,24.87,24.92,3463.0,22.2278,22.2546,22.2099,22.2546,3463.0
2021-06-22 15:45:00,24.92,24.94,24.91,24.94,48257.0,22.2546,22.2724,22.2456,22.2724,48257.0
2021-06-22 15:50:00,24.95,24.98,24.93,24.93,54521.0,22.2813,22.3081,22.2635,22.2635,54521.0
2021-06-22 15:55:00,24.93,24.99,24.92,24.98,67848.0,22.2635,22.3171,22.2546,22.3081,67848.0
2021-06-23 09:30:00,24.95,24.97,24.84,24.89,44724.0,22.2813,22.2992,22.1831,22.2278,44724.0
2021-06-23 09:35:00,24.89,24.94,24.89,24.94,1900.0,22.2278,22.2724,22.2278,22.2724,1900.0
2021-06-23 09:40:00,24.94,24.94,24.92,24.92,2900.0,22.2724,22.2724,22.2546,22.2546,2900.0
2021-06-23 09:45:00,24.87,24.92,24.85,24.9,8198.0,22.2099,22.2546,22.192,22.2367,8198.0
2021-06-23 09:50:00,24.9,24.95,24.89,24.95,13853.0,22.2367,22.2813,22.2278,22.2813,13853.0
2021-06-23 09:55:00,24.95,24.95,24.86,24.88,17487.0,22.2813,22.2813,22.201,22.2188,17487.0
2021-06-23 10:00:00,24.85,24.93,24.85,24.93,6902.0,22.192,22.2635,22.192,22.2635,6902.0
2021-06-23 10:05:00,24.86,24.89,24.85,24.85,3550.0,22.201,22.2278,22.192,22.192,3550.0
2021-06-23 10:10:00,24.87,24.87,24.84,24.84,700.0,22.2099,22.2099,22.1831,22.1831,700.0
2021-06-23 10:15:00,24.84,24.84,24.81,24.81,10197.0,22.1831,22.1831,22.1563,22.1563,10197.0
2021-06-23 10:20:00,24.81,24.84,24.81,24.84,3094.0,22.1563,22.1831,22.1563,22.1831,3094.0
2021-06-23 10:25:00,24.84,24.87,24.84,24.87,2700.0,22.1831,22.2099,22.1831,22.2099,2700.0
2021-06-23 10:30:00,24.87,24.92,24.87,24.9,9740.0,22.2099,22.2546,22.2099,22.2367,9740.0
2021-06-23 10:35:00,24.91,24.92,24.91,24.92,650.0,22.2456,22.2546,22.2456,22.2546,650.0
2021-06-23 10:40:00,24.92,24.93,24.92,24.93,300.0,22.2546,22.2635,22.2546,22.2635,300.0
2021-06-23 10:45:00,24.91,24.93,24.91,24.93,1700.0,22.2456,22.2635,22.2456,22.2635,1700.0
2021-06-23 10:50:00,24.91,24.91,24.9,24.9,3366.0,22.2456,22.2456,22.2367,22.2367,3366.0
2021-06-23 10:55:00,24.9,24.9,24.89,24.89,1325.0,22.2367,22.2367,22.2278,22.2278,1325.0
2021-06-23 11:00:00,24.88,24.96,24.87,24.96,3930.0,22.2188,22.2903,22.2099,22.2903,3930.0
2021-06-23 11:05:00,24.98,24.98,24.98,24.98,2700.0,22.3081,22.3081,22.3081,22.3081,2700.0
2021-06-23 11:10:00,24.98,24.98,24.97,24.97,3163.0,22.3081,22.3081,22.2992,22.2992,3163.0
2021-06-23 11:15:00,24.96,24.97,24.96,24.97,3825.0,22.2903,22.2992,22.2903,22.2992,3825.0
2021-06-23 11:20:00,24.94,24.94,24.94,24.94,100.0,22.2724,22.2724,22.2724,22.2724,100.0
2021-06-23 11:25:00,24.94,24.95,24.94,24.95,950.0,22.2724,22.2813,22.2724,22.2813,950.0
2021-06-23 11:30:00,24.96,24.99,24.96,24.99,1015.0,22.2903,22.3171,22.2903,22.3171,1015.0
2021-06-23 11:35:00,24.97,24.97,24.97,24.97,1100.0,22.2992,22.2992,22.2992,22.2992,1100.0
2021-06-23 11:40:00,24.96,24.96,24.94,24.94,700.0,22.2903,22.2903,22.2724,22.2724,700.0
2021-06-23 11:45:00,24.95,24.95,24.94,24.94,7000.0,22.2813,22.2813,22.2724,22.2724,7000.0
2021-06-23 11:50:00,24.94,24.94,24.94,24.94,200.0,22.2724,22.2724,22.2724,22.2724,200.0
2021-06-23 11:55:00,24.94,24.94,24.94,24.94,0.0,22.2724,22.2724,22.2724,22.2724,0.0
2021-06-23 12:00:00,24.94,24.94,24.94,24.94,0.0,22.2724,22.2724,22.2724,22.2724,0.0
2021-06-23 12:05:00,24.93,24.93,24.91,24.91,2200.0,22.2635,22.2635,22.2456,22.2456,2200.0
2021-06-23 12:10:00,24.91,24.91,24.91,24.91,0.0,22.2456,22.2456,22.2456,22.2456,0.0
2021-06-23 12:15:00,24.91,24.91,24.91,24.91,0.0,22.2456,22.2456,22.2456,22.2456,0.0
2021-06-23 12:20:00,24.91,24.91,24.91,24.91,0.0,22.2456,22.2456,22.2456,22.2456,0.0
2021-06-23 12:25:00,24.92,24.92,24.92,24.92,400.0,22.2546,22.2546,22.2546,22.2546,400.0
2021-06-23 12:30:00,24.92,24.94,24.92,24.94,600.0,22.2546,22.2724,22.2546,22.2724,600.0
2021-06-23 12:35:00,25.0,25.02,25.0,25.02,8759.0,22.326,22.3439,22.326,22.3439,8759.0
2021-06-23 12:40:00,25.03,25.03,25.0,25.0,3600.0,22.3528,22.3528,22.326,22.326,3600.0
2021-06-23 12:45:00,24.98,24.98,24.98,24.98,777.0,22.3081,22.3081,22.3081,22.3081,777.0
2021-06-23 12:50:00,24.96,24.96,24.96,24.96,200.0,22.2903,22.2903,22.2903,22.2903,200.0
2021-06-23 12:55:00,24.96,24.96,24.96,24.96,400.0,22.2903,22.2903,22.2903,22.2903,400.0
2021-06-23 13:00:00,24.95,24.96,24.95,24.96,569.0,22.2813,22.2903,22.2813,22.2903,569.0
2021-06-23 13:05:00,24.95,24.95,24.93,24.93,1100.0,22.2813,22.2813,22.2635,22.2635,1100.0
2021-06-23 13:10:00,24.93,24.93,24.91,24.91,800.0,22.2635,22.2635,22.2456,22.2456,800.0
2021-06-23 13:15:00,24.9,24.91,24.9,24.91,6100.0,22.2367,22.2456,22.2367,22.2456,6100.0
2021-06-23 13:20:00,24.9,24.9,24.89,24.89,2500.0,22.2367,22.2367,22.2278,22.2278,2500.0
2021-06-23 13:25:00,24.89,24.89,24.89,24.89,0.0,22.2278,22.2278,22.2278,22.2278,0.0
2021-06-23 13:30:00,24.89,24.89,24.89,24.89,0.0,22.2278,22.2278,22.2278,22.2278,0.0
2021-06-23 13:35:00,24.89,24.89,24.89,24.89,1200.0,22.2278,22.2278,22.2278,22.2278,1200.0
2021-06-23 13:40:00,24.91,24.91,24.91,24.91,600.0,22.2456,22.2456,22.2456,22.2456,600.0
2021-06-23 13:45:00,24.9,24.9,24.9,24.9,506.0,22.2367,22.2367,22.2367,22.2367,506.0
2021-06-23 13:50:00,24.89,24.89,24.89,24.89,3000.0,22.2278,22.2278,22.2278,22.2278,3000.0
2021-06-23 13:55:00,24.9,24.9,24.9,24.9,125.0,22.2367,22.2367,22.2367,22.2367,125.0
2021-06-23 14:00:00,24.91,24.93,24.91,24.92,6700.0,22.2456,22.2635,22.2456,22.2546,6700.0
2021-06-23 14:05:00,24.93,24.93,24.92,24.92,1000.0,22.2635,22.2635,22.2546,22.2546,1000.0
2021-06-23 14:10:00,24.91,24.91,24.91,24.91,2400.0,22.2456,22.2456,22.2456,22.2456,2400.0
2021-06-23 14:15:00,24.92,24.94,24.92,24.93,600.0,22.2546,22.2724,22.2546,22.2635,600.0
2021-06-23 14:20:00,24.93,24.95,24.93,24.95,10090.0,22.2635,22.2813,22.2635,22.2813,10090.0
2021-06-23 14:25:00,24.94,24.94,24.92,24.93,1300.0,22.2724,22.2724,22.2546,22.2635,1300.0
2021-06-23 14:30:00,24.95,24.95,24.94,24.94,3641.0,22.2813,22.2813,22.2724,22.2724,3641.0
2021-06-23 14:35:00,24.93,24.94,24.92,24.92,2900.0,22.2635,22.2724,22.2546,22.2546,2900.0
2021-06-23 14:40:00,24.92,24.95,24.92,24.94,5968.0,22.2546,22.2813,22.2546,22.2724,5968.0
2021-06-23 14:45:00,24.93,24.93,24.93,24.93,2200.0,22.2635,22.2635,22.2635,22.2635,2200.0
2021-06-23 14:50:00,24.94,24.94,24.94,24.94,2454.0,22.2724,22.2724,22.2724,22.2724,2454.0
2021-06-23 14:55:00,24.94,24.94,24.92,24.92,1100.0,22.2724,22.2724,22.2546,22.2546,1100.0
2021-06-23 15:00:00,24.92,24.92,24.92,24.92,1800.0,22.2546,22.2546,22.2546,22.2546,1800.0
2021-06-23 15:05:00,24.94,24.95,24.94,24.94,1300.0,22.2724,22.2813,22.2724,22.2724,1300.0
2021-06-23 15:10:00,24.93,24.93,24.91,24.91,2152.0,22.2635,22.2635,22.2456,22.2456,2152.0
2021-06-23 15:15:00,24.93,24.93,24.92,24.92,1200.0,22.2635,22.2635,22.2546,22.2546,1200.0
2021-06-23 15:20:00,24.91,24.91,24.91,24.91,2400.0,22.2456,22.2456,22.2456,22.2456,2400.0
2021-06-23 15:25:00,24.9,24.91,24.86,24.86,2621.0,22.2367,22.2456,22.201,22.201,2621.0
2021-06-23 15:30:00,24.87,24.89,24.87,24.89,3335.0,22.2099,22.2278,22.2099,22.2278,3335.0
2021-06-23 15:35:00,24.89,24.92,24.89,24.92,8800.0,22.2278,22.2546,22.2278,22.2546,8800.0
2021-06-23 15:40:00,24.92,24.94,24.92,24.94,2650.0,22.2546,22.2724,22.2546,22.2724,2650.0
2021-06-23 15:45:00,24.95,25.01,24.95,25.0,10648.0,22.2813,22.3349,22.2813,22.326,10648.0
2021-06-23 15:50:00,25.0,25.04,25.0,25.04,10783.0,22.326,22.3617,22.326,22.3617,10783.0
2021-06-23 15:55:00,25.05,25.07,25.03,25.07,9241.0,22.3707,22.3885,22.3528,22.3885,9241.0
2021-06-24 09:30:00,24.64,24.68,24.62,24.65,26223.0,22.0045,22.0402,21.9866,22.0134,26223.0
2021-06-24 09:35:00,24.65,24.65,24.65,24.65,9394.0,22.0134,22.0134,22.0134,22.0134,9394.0
2021-06-24 09:40:00,24.64,24.65,24.59,24.64,12477.0,22.0045,22.0134,21.9599,22.0045,12477.0
2021-06-24 09:45:00,24.63,24.63,24.6,24.61,2560.0,21.9956,21.9956,21.9688,21.9777,2560.0
2021-06-24 09:50:00,24.6,24.61,24.59,24.61,4604.0,21.9688,21.9777,21.9599,21.9777,4604.0
2021-06-24 09:55:00,24.6,24.66,24.6,24.65,5200.0,21.9688,22.0224,21.9688,22.0134,5200.0
2021-06-24 10:00:00,24.62,24.68,24.62,24.64,6705.0,21.9866,22.0402,21.9866,22.0045,6705.0
2021-06-24 10:05:00,24.63,24.64,24.59,24.63,9130.0,21.9956,22.0045,21.9599,21.9956,9130.0
2021-06-24 10:10:00,24.63,24.63,24.63,24.63,200.0,21.9956,21.9956,21.9956,21.9956,200.0
2021-06-24 10:15:00,24.61,24.61,24.6,24.6,300.0,21.9777,21.9777,21.9688,21.9688,300.0
2021-06-24 10:20:00,24.59,24.59,24.58,24.58,9300.0,21.9599,21.9599,21.9509,21.9509,9300.0
2021-06-24 10:25:00,24.56,24.56,24.56,24.56,16200.0,21.9331,21.9331,21.9331,21.9331,16200.0
2021-06-24 10:30:00,24.55,24.57,24.54,24.54,5762.0,21.9241,21.942,21.9152,21.9152,5762.0
2021-06-24 10:35:00,24.55,24.56,24.55,24.56,700.0,21.9241,21.9331,21.9241,21.9331,700.0
2021-06-24 10:40:00,24.55,24.55,24.54,24.54,1700.0,21.9241,21.9241,21.9152,21.9152,1700.0
2021-06-24 10:45:00,24.56,24.58,24.55,24.58,3600.0,21.9331,21.9509,21.9241,21.9509,3600.0
2021-06-24 10:50:00,24.58,24.62,24.57,24.62,8257.0,21.9509,21.9866,21.942,21.9866,8257.0
2021-06-24 10:55:00,24.63,24.63,24.61,24.61,1659.0,21.9956,21.9956,21.9777,21.9777,1659.0
2021-06-24 11:00:00,24.62,24.62,24.62,24.62,1500.0,21.9866,21.9866,21.9866,21.9866,1500.0
2021-06-24 11:05:00,24.62,24.62,24.62,24.62,1226.0,21.9866,21.9866,21.9866,21.9866,1226.0
2021-06-24 11:10:00,24.61,24.62,24.61,24.62,600.0,21.9777,21.9866,21.9777,21.9866,600.0
2021-06-24 11:15:00,24.64,24.65,24.64,24.65,2500.0,22.0045,22.0134,22.0045,22.0134,2500.0
2021-06-24 11:20:00,24.65,24.65,24.65,24.65,0.0,22.0134,22.0134,22.0134,22.0134,0.0
2021-06-24 11:25:00,24.64,24.64,24.64,24.64,105.0,22.0045,22.0045,22.0045,22.0045,105.0
2021-06-24 11:30:00,24.64,24.64,24.63,24.63,200.0,22.0045,22.0045,21.9956,21.9956,200.0
2021-06-24 11:35:00,24.64,24.66,24.64,24.66,940.0,22.0045,22.0224,22.0045,22.0224,940.0
2021-06-24 11:40:00,24.66,24.69,24.65,24.67,3897.0,22.0224,22.0492,22.0134,22.0313,3897.0
2021-06-24 11:45:00,24.66,24.66,24.64,24.64,980.0,22.0224,22.0224,22.0045,22.0045,980.0
2021-06-24 11:50:00,24.63,24.63,24.63,24.63,1300.0,21.9956,21.9956,21.9956,21.9956,1300.0
2021-06-24 11:55:00,24.66,24.67,24.66,24.67,1600.0,22.0224,22.0313,22.0224,22.0313,1600.0
2021-06-24 12:00:00,24.67,24.67,24.67,24.67,0.0,22.0313,22.0313,22.0313,22.0313,0.0
2021-06-24 12:05:00,24.65,24.65,24.65,24.65,1200.0,22.0134,22.0134,22.0134,22.0134,1200.0
2021-06-24 12:10:00,24.65,24.65,24.62,24.62,2052.0,22.0134,22.0134,21.9866,21.9866,2052.0
2021-06-24 12:15:00,24.63,24.63,24.63,24.63,1200.0,21.9956,21.9956,21.9956,21.9956,1200.0
2021-06-24 12:20:00,24.61,24.61,24.61,24.61,1846.0,21.9777,21.9777,21.9777,21.9777,1846.0
2021-06-24 12:25:00,24.61,24.61,24.61,24.61,4900.0,21.9777,21.9777,21.9777,21.9777,4900.0
2021-06-24 12:30:00,24.64,24.64,24.64,24.64,1300.0,22.0045,22.0045,22.0045,22.0045,1300.0
2021-06-24 12:35:00,24.63,24.63,24.61,24.61,10737.0,21.9956,21.9956,21.9777,21.9777,10737.0
2021-06-24 12:40:00,24.62,24.62,24.58,24.59,17525.0,21.9866,21.9866,21.9509,21.9599,17525.0
2021-06-24 12:45:00,24.59,24.61,24.59,24.6,2300.0,21.9599,21.9777,21.9599,21.9688,2300.0
2021-06-24 12:50:00,24.61,24.61,24.59,24.59,7272.0,21.9777,21.9777,21.9599,21.9599,7272.0
2021-06-24 12:55:00,24.59,24.59,24.59,24.59,242.0,21.9599,21.9599,21.9599,21.9599,242.0
2021-06-24 13:00:00,24.57,24.58,24.57,24.57,3000.0,21.942,21.9509,21.942,21.942,3000.0
2021-06-24 13:05:00,24.57,24.58,24.57,24.57,3500.0,21.942,21.9509,21.942,21.942,3500.0
2021-06-24 13:10:00,24.58,24.58,24.55,24.55,2144.0,21.9509,21.9509,21.9241,21.9241,2144.0
2021-06-24 13:15:00,24.57,24.6,24.57,24.6,1400.0,21.942,21.9688,21.942,21.9688,1400.0
2021-06-24 13:20:00,24.62,24.64,24.61,24.61,2300.0,21.9866,22.0045,21.9777,21.9777,2300.0
2021-06-24 13:25:00,24.62,24.62,24.6,24.6,6400.0,21.9866,21.9866,21.9688,21.9688,6400.0
2021-06-24 13:30:00,24.63,24.63,24.61,24.61,2900.0,21.9956,21.9956,21.9777,21.9777,2900.0
2021-06-24 13:35:00,24.63,24.63,24.62,24.62,1000.0,21.9956,21.9956,21.9866,21.9866,1000.0
2021-06-24 13:40:00,24.63,24.63,24.63,24.63,114.0,21.9956,21.9956,21.9956,21.9956,114.0
2021-06-24 13:45:00,24.63,24.65,24.63,24.65,10944.0,21.9956,22.0134,21.9956,22.0134,10944.0
2021-06-24 13:50:00,24.65,24.67,24.65,24.65,2993.0,22.0134,22.0313,22.0134,22.0134,2993.0
2021-06-24 13:55:00,24.62,24.62,24.6,24.6,1200.0,21.9866,21.9866,21.9688,21.9688,1200.0
2021-06-24 14:00:00,24.6,24.6,24.59,24.59,2095.0,21.9688,21.9688,21.9599,21.9599,2095.0
2021-06-24 14:05:00,24.59,24.59,24.59,24.59,20049.0,21.9599,21.9599,21.9599,21.9599,20049.0
2021-06-24 14:10:00,24.59,24.59,24.59,24.59,3200.0,21.9599,21.9599,21.9599,21.9599,3200.0
2021-06-24 14:15:00,24.59,24.6,24.59,24.6,1300.0,21.9599,21.9688,21.9599,21.9688,1300.0
2021-06-24 14:20:00,24.58,24.58,24.57,24.57,6884.0,21.9509,21.9509,21.942,21.942,6884.0
2021-06-24 14:25:00,24.57,24.57,24.56,24.56,2119.0,21.942,21.942,21.9331,21.9331,2119.0
2021-06-24 14:30:00,24.57,24.57,24.55,24.55,3636.0,21.942,21.942,21.9241,21.9241,3636.0
2021-06-24 14:35:00,24.55,24.55,24.54,24.54,800.0,21.9241,21.9241,21.9152,21.9152,800.0
2021-06-24 14:40:00,24.55,24.55,24.55,24.55,1220.0,21.9241,21.9241,21.9241,21.9241,1220.0
2021-06-24 14:45:00,24.54,24.57,24.54,24.57,2900.0,21.9152,21.942,21.9152,21.942,2900.0
2021-06-24 14:50:00,24.57,24.57,24.57,24.57,100.0,21.942,21.942,21.942,21.942,100.0
2021-06-24 14:55:00,24.57,24.57,24.57,24.57,300.0,21.942,21.942,21.942,21.942,300.0
2021-06-24 15:00:00,24.57,24.59,24.57,24.59,650.0,21.942,21.9599,21.942,21.9599,650.0
2021-06-24 15:05:00,24.59,24.6,24.58,24.6,5000.0,21.9599,21.9688,21.9509,21.9688,5000.0
2021-06-24 15:10:00,24.6,24.6,24.57,24.57,2592.0,21.9688,21.9688,21.942,21.942,2592.0
2021-06-24 15:15:00,24.57,24.59,24.57,24.59,2130.0,21.942,21.9599,21.942,21.9599,2130.0
2021-06-24 15:20:00,24.58,24.61,24.58,24.61,3100.0,21.9509,21.9777,21.9509,21.9777,3100.0
2021-06-24 15:25:00,24.62,24.62,24.62,24.62,500.0,21.9866,21.9866,21.9866,21.9866,500.0
2021-06-24 15:30:00,24.64,24.66,24.62,24.63,35670.0,22.0045,22.0224,21.9866,21.9956,35670.0
2021-06-24 15:35:00,24.62,24.65,24.62,24.65,3600.0,21.9866,22.0134,21.9866,22.0134,3600.0
2021-06-24 15:40:00,24.64,24.64,24.61,24.61,3097.0,22.0045,22.0045,21.9777,21.9777,3097.0
2021-06-24 15:45:00,24.61,24.61,24.6,24.61,4414.0,21.9777,21.9777,21.9688,21.9777,4414.0
2021-06-24 15:50:00,24.62,24.62,24.57,24.6,11592.0,21.9866,21.9866,21.942,21.9688,11592.0
2021-06-24 15:55:00,24.59,24.63,24.59,24.62,9479.0,21.9599,21.9956,21.9599,21.9866,9479.0
2021-06-25 09:30:00,24.48,24.48,24.44,24.46,15247.0,21.8616,21.8616,21.8259,21.8438,15247.0
2021-06-25 09:35:00,24.49,24.51,24.48,24.48,7866.0,21.8705,21.8884,21.8616,21.8616,7866.0
2021-06-25 09:40:00,24.46,24.49,24.46,24.49,6943.0,21.8438,21.8705,21.8438,21.8705,6943.0
2021-06-25 09:45:00,24.48,24.48,24.45,24.47,7316.0,21.8616,21.8616,21.8348,21.8527,7316.0
2021-06-25 09:50:00,24.46,24.46,24.46,24.46,500.0,21.8438,21.8438,21.8438,21.8438,500.0
2021-06-25 09:55:00,24.46,24.52,24.46,24.48,10490.0,21.8438,21.8973,21.8438,21.8616,10490.0
2021-06-25 10:00:00,24.49,24.5,24.46,24.46,5840.0,21.8705,21.8795,21.8438,21.8438,5840.0
2021-06-25 10:05:00,24.45,24.46,24.43,24.43,11746.0,21.8348,21.8438,21.817,21.817,11746.0
2021-06-25 10:10:00,24.44,24.46,24.43,24.43,3789.0,21.8259,21.8438,21.817,21.817,3789.0
2021-06-25 10:15:00,24.42,24.42,24.4,24.4,8354.0,21.808,21.808,21.7902,21.7902,8354.0
2021-06-25 10:20:00,24.4,24.41,24.4,24.4,5879.0,21.7902,21.7991,21.7902,21.7902,5879.0
2021-06-25 10:25:00,24.4,24.4,24.38,24.38,8964.0,21.7902,21.7902,21.7723,21.7723,8964.0
2021-06-25 10:30:00,24.39,24.4,24.38,24.4,5700.0,21.7812,21.7902,21.7723,21.7902,5700.0
2021-06-25 10:35:00,24.4,24.43,24.4,24.43,6244.0,21.7902,21.817,21.7902,21.817,6244.0
2021-06-25 10:40:00,24.43,24.43,24.42,24.42,2200.0,21.817,21.817,21.808,21.808,2200.0
2021-06-25 10:45:00,24.44,24.44,24.44,24.44,157.0,21.8259,21.8259,21.8259,21.8259,157.0
2021-06-25 10:50:00,24.44,24.45,24.44,24.45,6400.0,21.8259,21.8348,21.8259,21.8348,6400.0
2021-06-25 10:55:00,24.46,24.48,24.46,24.47,2650.0,21.8438,21.8616,21.8438,21.8527,2650.0
2021-06-25 11:00:00,24.47,24.47,24.47,24.47,222.0,21.8527,21.8527,21.8527,21.8527,222.0
2021-06-25 11:05:00,24.46,24.47,24.46,24.47,900.0,21.8438,21.8527,21.8438,21.8527,900.0
2021-06-25 11:10:00,24.44,24.44,24.43,24.43,687.0,21.8259,21.8259,21.817,21.817,687.0
2021-06-25 11:15:00,24.42,24.43,24.42,24.43,4392.0,21.808,21.817,21.808,21.817,4392.0
2021-06-25 11:20:00,24.43,24.43,24.43,24.43,0.0,21.817,21.817,21.817,21.817,0.0
2021-06-25 11:25:00,24.41,24.41,24.41,24.41,400.0,21.7991,21.7991,21.7991,21.7991,400.0
2021-06-25 11:30:00,24.41,24.41,24.4,24.4,2655.0,21.7991,21.7991,21.7902,21.7902,2655.0
2021-06-25 11:35:00,24.39,24.39,24.39,24.39,300.0,21.7812,21.7812,21.7812,21.7812,300.0
2021-06-25 11:40:00,24.41,24.42,24.41,24.42,1300.0,21.7991,21.808,21.7991,21.808,1300.0
2021-06-25 11:45:00,24.42,24.42,24.41,24.41,808.0,21.808,21.808,21.7991,21.7991,808.0
2021-06-25 11:50:00,24.42,24.42,24.42,24.42,800.0,21.808,21.808,21.808,21.808,800.0
2021-06-25 11:55:00,24.41,24.41,24.4,24.4,200.0,21.7991,21.7991,21.7902,21.7902,200.0
2021-06-25 12:00:00,24.4,24.4,24.4,24.4,0.0,21.7902,21.7902,21.7902,21.7902,0.0
2021-06-25 12:05:00,24.4,24.4,24.4,24.4,0.0,21.7902,21.7902,21.7902,21.7902,0.0
2021-06-25 12:10:00,24.4,24.4,24.4,24.4,100.0,21.7902,21.7902,21.7902,21.7902,100.0
2021-06-25 12:15:00,24.4,24.4,24.4,24.4,1800.0,21.7902,21.7902,21.7902,21.7902,1800.0
2021-06-25 12:20:00,24.4,24.41,24.4,24.41,6742.0,21.7902,21.7991,21.7902,21.7991,6742.0
2021-06-25 12:25:00,24.42,24.42,24.42,24.42,500.0,21.808,21.808,21.808,21.808,500.0
2021-06-25 12:30:00,24.42,24.42,24.42,24.42,100.0,21.808,21.808,21.808,21.808,100.0
2021-06-25 12:35:00,24.42,24.42,24.42,24.42,8638.0,21.808,21.808,21.808,21.808,8638.0
2021-06-25 12:40:00,24.41,24.41,24.41,24.41,200.0,21.7991,21.7991,21.7991,21.7991,200.0
2021-06-25 12:45:00,24.41,24.41,24.41,24.41,6000.0,21.7991,21.7991,21.7991,21.7991,6000.0
2021-06-25 12:50:00,24.42,24.42,24.41,24.41,700.0,21.808,21.808,21.7991,21.7991,700.0
2021-06-25 12:55:00,24.41,24.41,24.41,24.41,0.0,21.7991,21.7991,21.7991,21.7991,0.0
2021-06-25 13:00:00,24.41,24.41,24.41,24.41,0.0,21.7991,21.7991,21.7991,21.7991,0.0
2021-06-25 13:05:00,24.42,24.42,24.42,24.42,206.0,21.808,21.808,21.808,21.808,206.0
2021-06-25 13:10:00,24.44,24.44,24.44,24.44,300.0,21.8259,21.8259,21.8259,21.8259,300.0
2021-06-25 13:15:00,24.44,24.44,24.44,24.44,0.0,21.8259,21.8259,21.8259,21.8259,0.0
2021-06-25 13:20:00,24.44,24.44,24.44,24.44,0.0,21.8259,21.8259,21.8259,21.8259,0.0
2021-06-25 13:25:00,24.44,24.44,24.44,24.44,0.0,21.8259,21.8259,21.8259,21.8259,0.0
2021-06-25 13:30:00,24.44,24.45,24.44,24.45,3600.0,21.8259,21.8348,21.8259,21.8348,3600.0
2021-06-25 13:35:00,24.46,24.46,24.46,24.46,1100.0,21.8438,21.8438,21.8438,21.8438,1100.0
2021-06-25 13:40:00,24.46,24.46,24.46,24.46,3600.0,21.8438,21.8438,21.8438,21.8438,3600.0
2021-06-25 13:45:00,24.46,24.46,24.46,24.46,0.0,21.8438,21.8438,21.8438,21.8438,0.0
2021-06-25 13:50:00,24.46,24.46,24.46,24.46,0.0,21.8438,21.8438,21.8438,21.8438,0.0
2021-06-25 13:55:00,24.41,24.41,24.41,24.41,4600.0,21.7991,21.7991,21.7991,21.7991,4600.0
2021-06-25 14:00:00,24.43,24.43,24.43,24.43,100.0,21.817,21.817,21.817,21.817,100.0
2021-06-25 14:05:00,24.42,24.42,24.41,24.41,300.0,21.808,21.808,21.7991,21.7991,300.0
2021-06-25 14:10:00,24.4,24.4,24.4,24.4,650.0,21.7902,21.7902,21.7902,21.7902,650.0
2021-06-25 14:15:00,24.4,24.4,24.4,24.4,1400.0,21.7902,21.7902,21.7902,21.7902,1400.0
2021-06-25 14:20:00,24.39,24.39,24.39,24.39,300.0,21.7812,21.7812,21.7812,21.7812,300.0
2021-06-25 14:25:00,24.39,24.4,24.39,24.4,1800.0,21.7812,21.7902,21.7812,21.7902,1800.0
2021-06-25 14:30:00,24.4,24.4,24.39,24.39,4500.0,21.7902,21.7902,21.7812,21.7812,4500.0
2021-06-25 14:35:00,24.39,24.39,24.38,24.38,2400.0,21.7812,21.7812,21.7723,21.7723,2400.0
2021-06-25 14:40:00,24.38,24.38,24.36,24.38,8550.0,21.7723,21.7723,21.7545,21.7723,8550.0
2021-06-25 14:45:00,24.37,24.38,24.37,24.38,400.0,21.7634,21.7723,21.7634,21.7723,400.0
2021-06-25 14:50:00,24.38,24.38,24.37,24.38,2328.0,21.7723,21.7723,21.7634,21.7723,2328.0
2021-06-25 14:55:00,24.36,24.37,24.36,24.37,11396.0,21.7545,21.7634,21.7545,21.7634,11396.0
2021-06-25 15:00:00,24.35,24.35,24.34,24.35,9915.0,21.7455,21.7455,21.7366,21.7455,9915.0
2021-06-25 15:05:00,24.34,24.34,24.33,24.33,5670.0,21.7366,21.7366,21.7277,21.7277,5670.0
2021-06-25 15:10:00,24.33,24.33,24.33,24.33,100.0,21.7277,21.7277,21.7277,21.7277,100.0
2021-06-25 15:15:00,24.31,24.32,24.3,24.32,8962.0,21.7098,21.7187,21.7009,21.7187,8962.0
2021-06-25 15:20:00,24.33,24.35,24.33,24.34,10715.0,21.7277,21.7455,21.7277,21.7366,10715.0
2021-06-25 15:25:00,24.34,24.36,24.34,24.36,7941.0,21.7366,21.7545,21.7366,21.7545,7941.0
2021-06-25 15:30:00,24.36,24.38,24.36,24.38,2648.0,21.7545,21.7723,21.7545,21.7723,2648.0
2021-06-25 15:35:00,24.37,24.37,24.35,24.35,11083.0,21.7634,21.7634,21.7455,21.7455,11083.0
2021-06-25 15:40:00,24.34,24.37,24.34,24.37,1500.0,21.7366,21.7634,21.7366,21.7634,1500.0
2021-06-25 15:45:00,24.38,24.38,24.36,24.38,33455.0,21.7723,21.7723,21.7545,21.7723,33455.0
2021-06-25 15:50:00,24.38,24.38,24.27,24.35,62558.0,21.7723,21.7723,21.6741,21.7455,62558.0
2021-06-25 15:55:00,24.35,24.36,24.31,24.35,109443.0,21.7455,21.7545,21.7098,21.7455,109443.0
2021-06-28 09:30:00,24.24,24.27,24.24,24.26,53823.0,21.6473,21.6741,21.6473,21.6651,53823.0
2021-06-28 09:35:00,24.27,24.33,24.27,24.33,2650.0,21.6741,21.7277,21.6741,21.7277,2650.0
2021-06-28 09:40:00,24.35,24.43,24.35,24.39,7627.0,21.7455,21.817,21.7455,21.7812,7627.0
2021-06-28 09:45:00,24.43,24.44,24.39,24.4,5440.0,21.817,21.8259,21.7812,21.7902,5440.0
2021-06-28 09:50:00,24.43,24.43,24.37,24.37,8930.0,21.817,21.817,21.7634,21.7634,8930.0
2021-06-28 09:55:00,24.36,24.38,24.33,24.33,4440.0,21.7545,21.7723,21.7277,21.7277,4440.0
2021-06-28 10:00:00,24.36,24.37,24.35,24.37,10488.0,21.7545,21.7634,21.7455,21.7634,10488.0
2021-06-28 10:05:00,24.38,24.38,24.37,24.37,4200.0,21.7723,21.7723,21.7634,21.7634,4200.0
2021-06-28 10:10:00,24.35,24.36,24.35,24.36,1400.0,21.7455,21.7545,21.7455,21.7545,1400.0
2021-06-28 10:15:00,24.38,24.38,24.33,24.33,3390.0,21.7723,21.7723,21.7277,21.7277,3390.0
2021-06-28 10:20:00,24.35,24.36,24.34,24.34,12900.0,21.7455,21.7545,21.7366,21.7366,12900.0
2021-06-28 10:25:00,24.34,24.34,24.34,24.34,1600.0,21.7366,21.7366,21.7366,21.7366,1600.0
2021-06-28 10:30:00,24.34,24.35,24.33,24.33,7700.0,21.7366,21.7455,21.7277,21.7277,7700.0
2021-06-28 10:35:00,24.33,24.37,24.33,24.37,9997.0,21.7277,21.7634,21.7277,21.7634,9997.0
2021-06-28 10:40:00,24.37,24.37,24.36,24.37,3699.0,21.7634,21.7634,21.7545,21.7634,3699.0
2021-06-28 10:45:00,24.37,24.37,24.37,24.37,0.0,21.7634,21.7634,21.7634,21.7634,0.0
2021-06-28 10:50:00,24.34,24.34,24.31,24.32,6203.0,21.7366,21.7366,21.7098,21.7187,6203.0
2021-06-28 10:55:00,24.33,24.33,24.33,24.33,1700.0,21.7277,21.7277,21.7277,21.7277,1700.0
2021-06-28 11:00:00,24.38,24.38,24.35,24.35,2200.0,21.7723,21.7723,21.7455,21.7455,2200.0
2021-06-28 11:05:00,24.33,24.34,24.32,24.34,1900.0,21.7277,21.7366,21.7187,21.7366,1900.0
2021-06-28 11:10:00,24.35,24.37,24.35,24.37,10400.0,21.7455,21.7634,21.7455,21.7634,10400.0
2021-06-28 11:15:00,24.38,24.38,24.38,24.38,2300.0,21.7723,21.7723,21.7723,21.7723,2300.0
2021-06-28 11:20:00,24.39,24.39,24.38,24.39,3693.0,21.7812,21.7812,21.7723,21.7812,3693.0
2021-06-28 11:25:00,24.39,24.41,24.39,24.4,4362.0,21.7812,21.7991,21.7812,21.7902,4362.0
2021-06-28 11:30:00,24.41,24.41,24.41,24.41,200.0,21.7991,21.7991,21.7991,21.7991,200.0
2021-06-28 11:35:00,24.41,24.42,24.4,24.4,6020.0,21.7991,21.808,21.7902,21.7902,6020.0
2021-06-28 11:40:00,24.4,24.4,24.4,24.4,0.0,21.7902,21.7902,21.7902,21.7902,0.0
2021-06-28 11:45:00,24.38,24.39,24.38,24.39,600.0,21.7723,21.7812,21.7723,21.7812,600.0
2021-06-28 11:50:00,24.37,24.37,24.37,24.37,2100.0,21.7634,21.7634,21.7634,21.7634,2100.0
2021-06-28 11:55:00,24.37,24.37,24.36,24.36,600.0,21.7634,21.7634,21.7545,21.7545,600.0
2021-06-28 12:00:00,24.36,24.36,24.35,24.35,1988.0,21.7545,21.7545,21.7455,21.7455,1988.0
2021-06-28 12:05:00,24.35,24.35,24.35,24.35,1100.0,21.7455,21.7455,21.7455,21.7455,1100.0
2021-06-28 12:10:00,24.34,24.35,24.34,24.35,3300.0,21.7366,21.7455,21.7366,21.7455,3300.0
2021-06-28 12:15:00,24.37,24.38,24.36,24.36,2664.0,21.7634,21.7723,21.7545,21.7545,2664.0
2021-06-28 12:20:00,24.37,24.38,24.37,24.38,2500.0,21.7634,21.7723,21.7634,21.7723,2500.0
2021-06-28 12:25:00,24.37,24.39,24.37,24.39,800.0,21.7634,21.7812,21.7634,21.7812,800.0
2021-06-28 12:30:00,24.4,24.41,24.39,24.39,3300.0,21.7902,21.7991,21.7812,21.7812,3300.0
2021-06-28 12:35:00,24.38,24.4,24.38,24.4,900.0,21.7723,21.7902,21.7723,21.7902,900.0
2021-06-28 12:40:00,24.41,24.41,24.41,24.41,200.0,21.7991,21.7991,21.7991,21.7991,200.0
2021-06-28 12:45:00,24.41,24.41,24.4,24.4,2126.0,21.7991,21.7991,21.7902,21.7902,2126.0
2021-06-28 12:50:00,24.4,24.4,24.4,24.4,100.0,21.7902,21.7902,21.7902,21.7902,100.0
2021-06-28 12:55:00,24.41,24.42,24.41,24.42,2644.0,21.7991,21.808,21.7991,21.808,2644.0
2021-06-28 13:00:00,24.42,24.44,24.42,24.44,4978.0,21.808,21.8259,21.808,21.8259,4978.0
2021-06-28 13:05:00,24.44,24.44,24.43,24.43,2200.0,21.8259,21.8259,21.817,21.817,2200.0
2021-06-28 13:10:00,24.45,24.46,24.45,24.46,5390.0,21.8348,21.8438,21.8348,21.8438,5390.0
2021-06-28 13:15:00,24.46,24.46,24.46,24.46,500.0,21.8438,21.8438,21.8438,21.8438,500.0
2021-06-28 13:20:00,24.44,24.44,24.43,24.44,1701.0,21.8259,21.8259,21.817,21.8259,1701.0
2021-06-28 13:25:00,24.46,24.47,24.46,24.47,8068.0,21.8438,21.8527,21.8438,21.8527,8068.0
2021-06-28 13:30:00,24.46,24.46,24.45,24.45,7000.0,21.8438,21.8438,21.8348,21.8348,7000.0
2021-06-28 13:35:00,24.44,24.44,24.44,24.44,200.0,21.8259,21.8259,21.8259,21.8259,200.0
2021-06-28 13:40:00,24.43,24.43,24.41,24.41,2300.0,21.817,21.817,21.7991,21.7991,2300.0
2021-06-28 13:45:00,24.4,24.4,24.39,24.39,200.0,21.7902,21.7902,21.7812,21.7812,200.0
2021-06-28 13:50:00,24.38,24.38,24.38,24.38,700.0,21.7723,21.7723,21.7723,21.7723,700.0
2021-06-28 13:55:00,24.38,24.38,24.38,24.38,100.0,21.7723,21.7723,21.7723,21.7723,100.0
2021-06-28 14:00:00,24.37,24.37,24.33,24.34,900.0,21.7634,21.7634,21.7277,21.7366,900.0
2021-06-28 14:05:00,24.35,24.35,24.34,24.34,1400.0,21.7455,21.7455,21.7366,21.7366,1400.0
2021-06-28 14:10:00,24.34,24.34,24.34,24.34,600.0,21.7366,21.7366,21.7366,21.7366,600.0
2021-06-28 14:15:00,24.33,24.33,24.33,24.33,2051.0,21.7277,21.7277,21.7277,21.7277,2051.0
2021-06-28 14:20:00,24.34,24.34,24.32,24.32,900.0,21.7366,21.7366,21.7187,21.7187,900.0
2021-06-28 14:25:00,24.34,24.34,24.33,24.33,800.0,21.7366,21.7366,21.7277,21.7277,800.0
2021-06-28 14:30:00,24.33,24.33,24.32,24.32,1465.0,21.7277,21.7277,21.7187,21.7187,1465.0
2021-06-28 14:35:00,24.32,24.32,24.32,24.32,200.0,21.7187,21.7187,21.7187,21.7187,200.0
2021-06-28 14:40:00,24.31,24.32,24.3,24.32,2499.0,21.7098,21.7187,21.7009,21.7187,2499.0
2021-06-28 14:45:00,24.32,24.32,24.31,24.32,4796.0,21.7187,21.7187,21.7098,21.7187,4796.0
2021-06-28 14:50:00,24.31,24.31,24.3,24.3,7936.0,21.7098,21.7098,21.7009,21.7009,7936.0
2021-06-28 14:55:00,24.29,24.3,24.29,24.3,785.0,21.6919,21.7009,21.6919,21.7009,785.0
2021-06-28 15:00:00,24.29,24.29,24.27,24.28,4944.0,21.6919,21.6919,21.6741,21.683,4944.0
2021-06-28 15:05:00,24.27,24.29,24.27,24.29,6700.0,21.6741,21.6919,21.6741,21.6919,6700.0
2021-06-28 15:10:00,24.29,24.31,24.29,24.3,8226.0,21.6919,21.7098,21.6919,21.7009,8226.0
2021-06-28 15:15:00,24.3,24.3,24.27,24.27,10730.0,21.7009,21.7009,21.6741,21.6741,10730.0
2021-06-28 15:20:00,24.26,24.27,24.26,24.26,6800.0,21.6651,21.6741,21.6651,21.6651,6800.0
2021-06-28 15:25:00,24.25,24.25,24.24,24.25,6242.0,21.6562,21.6562,21.6473,21.6562,6242.0
2021-06-28 15:30:00,24.25,24.25,24.23,24.23,6100.0,21.6562,21.6562,21.6384,21.6384,6100.0
2021-06-28 15:35:00,24.23,24.24,24.23,24.24,3764.0,21.6384,21.6473,21.6384,21.6473,3764.0
2021-06-28 15:40:00,24.22,24.22,24.22,24.22,2000.0,21.6294,21.6294,21.6294,21.6294,2000.0
2021-06-28 15:45:00,24.23,24.27,24.23,24.25,17145.0,21.6384,21.6741,21.6384,21.6562,17145.0
2021-06-28 15:50:00,24.23,24.23,24.18,24.19,37175.0,21.6384,21.6384,21.5937,21.6026,37175.0
2021-06-28 15:55:00,24.2,24.2,24.19,24.19,17377.0,21.6116,21.6116,21.6026,21.6026,17377.0
2021-06-29 09:30:00,24.14,24.14,24.07,24.08,23492.0,21.558,21.558,21.4955,21.5044,23492.0
2021-06-29 09:35:00,24.06,24.07,24.05,24.06,3965.0,21.4865,21.4955,21.4776,21.4865,3965.0
2021-06-29 09:40:00,24.06,24.12,24.06,24.12,6503.0,21.4865,21.5401,21.4865,21.5401,6503.0
2021-06-29 09:45:00,24.09,24.09,24.07,24.07,2200.0,21.5133,21.5133,21.4955,21.4955,2200.0
2021-06-29 09:50:00,24.08,24.09,24.06,24.09,7563.0,21.5044,21.5133,21.4865,21.5133,7563.0
2021-06-29 09:55:00,24.08,24.1,24.08,24.09,6598.0,21.5044,21.5223,21.5044,21.5133,6598.0
2021-06-29 10:00:00,24.08,24.11,24.07,24.09,6146.0,21.5044,21.5312,21.4955,21.5133,6146.0
2021-06-29 10:05:00,24.08,24.08,24.07,24.07,400.0,21.5044,21.5044,21.4955,21.4955,400.0
2021-06-29 10:10:00,24.08,24.09,24.07,24.09,2146.0,21.5044,21.5133,21.4955,21.5133,2146.0
2021-06-29 10:15:00,24.11,24.11,24.09,24.09,1962.0,21.5312,21.5312,21.5133,21.5133,1962.0
2021-06-29 10:20:00,24.07,24.09,24.07,24.09,3918.0,21.4955,21.5133,21.4955,21.5133,3918.0
2021-06-29 10:25:00,24.08,24.08,24.08,24.08,1400.0,21.5044,21.5044,21.5044,21.5044,1400.0
2021-06-29 10:30:00,24.08,24.08,24.04,24.04,13254.0,21.5044,21.5044,21.4687,21.4687,13254.0
2021-06-29 10:35:00,24.03,24.06,24.03,24.06,2900.0,21.4597,21.4865,21.4597,21.4865,2900.0
2021-06-29 10:40:00,24.06,24.06,24.06,24.06,400.0,21.4865,21.4865,21.4865,21.4865,400.0
2021-06-29 10:45:00,24.07,24.09,24.06,24.06,15774.0,21.4955,21.5133,21.4865,21.4865,15774.0
2021-06-29 10:50:00,24.07,24.07,24.05,24.05,800.0,21.4955,21.4955,21.4776,21.4776,800.0
2021-06-29 10:55:00,24.04,24.08,24.04,24.08,29468.0,21.4687,21.5044,21.4687,21.5044,29468.0
2021-06-29 11:00:00,24.08,24.08,24.08,24.08,4900.0,21.5044,21.5044,21.5044,21.5044,4900.0
2021-06-29 11:05:00,24.08,24.09,24.08,24.09,1187.0,21.5044,21.5133,21.5044,21.5133,1187.0
2021-06-29 11:10:00,24.1,24.11,24.1,24.11,4884.0,21.5223,21.5312,21.5223,21.5312,4884.0
2021-06-29 11:15:00,24.1,24.1,24.09,24.09,500.0,21.5223,21.5223,21.5133,21.5133,500.0
2021-06-29 11:20:00,24.08,24.08,24.08,24.08,300.0,21.5044,21.5044,21.5044,21.5044,300.0
2021-06-29 11:25:00,24.09,24.09,24.08,24.08,2000.0,21.5133,21.5133,21.5044,21.5044,2000.0
2021-06-29 11:30:00,24.08,24.1,24.08,24.1,6785.0,21.5044,21.5223,21.5044,21.5223,6785.0
2021-06-29 11:35:00,24.11,24.12,24.11,24.12,8655.0,21.5312,21.5401,21.5312,21.5401,8655.0
2021-06-29 11:40:00,24.11,24.11,24.11,24.11,300.0,21.5312,21.5312,21.5312,21.5312,300.0
2021-06-29 11:45:00,24.1,24.12,24.1,24.12,11300.0,21.5223,21.5401,21.5223,21.5401,11300.0
2021-06-29 11:50:00,24.13,24.13,24.12,24.13,5018.0,21.5491,21.5491,21.5401,21.5491,5018.0
2021-06-29 11:55:00,24.13,24.13,24.1,24.11,10700.0,21.5491,21.5491,21.5223,21.5312,10700.0
2021-06-29 12:00:00,24.11,24.11,24.11,24.11,397.0,21.5312,21.5312,21.5312,21.5312,397.0
2021-06-29 12:05:00,24.12,24.12,24.12,24.12,100.0,21.5401,21.5401,21.5401,21.5401,100.0
2021-06-29 12:10:00,24.12,24.12,24.12,24.12,100.0,21.5401,21.5401,21.5401,21.5401,100.0
2021-06-29 12:15:00,24.1,24.1,24.1,24.1,2000.0,21.5223,21.5223,21.5223,21.5223,2000.0
2021-06-29 12:20:00,24.1,24.1,24.1,24.1,0.0,21.5223,21.5223,21.5223,21.5223,0.0
2021-06-29 12:25:00,24.1,24.1,24.1,24.1,3106.0,21.5223,21.5223,21.5223,21.5223,3106.0
2021-06-29 12:30:00,24.11,24.13,24.11,24.13,800.0,21.5312,21.5491,21.5312,21.5491,800.0
2021-06-29 12:35:00,24.13,24.13,24.13,24.13,1489.0,21.5491,21.5491,21.5491,21.5491,1489.0
2021-06-29 12:40:00,24.13,24.14,24.13,24.14,2193.0,21.5491,21.558,21.5491,21.558,2193.0
2021-06-29 12:45:00,24.14,24.14,24.14,24.14,700.0,21.558,21.558,21.558,21.558,700.0
2021-06-29 12:50:00,24.14,24.14,24.14,24.14,0.0,21.558,21.558,21.558,21.558,0.0
2021-06-29 12:55:00,24.14,24.14,24.14,24.14,0.0,21.558,21.558,21.558,21.558,0.0
2021-06-29 13:00:00,24.11,24.11,24.11,24.11,1368.0,21.5312,21.5312,21.5312,21.5312,1368.0
2021-06-29 13:05:00,24.11,24.11,24.11,24.11,170.0,21.5312,21.5312,21.5312,21.5312,170.0
2021-06-29 13:10:00,24.11,24.11,24.11,24.11,0.0,21.5312,21.5312,21.5312,21.5312,0.0
2021-06-29 13:15:00,24.13,24.13,24.13,24.13,200.0,21.5491,21.5491,21.5491,21.5491,200.0
2021-06-29 13:20:00,24.13,24.15,24.13,24.15,1507.0,21.5491,21.5669,21.5491,21.5669,1507.0
2021-06-29 13:25:00,24.15,24.15,24.15,24.15,100.0,21.5669,21.5669,21.5669,21.5669,100.0
2021-06-29 13:30:00,24.14,24.14,24.14,24.14,100.0,21.558,21.558,21.558,21.558,100.0
2021-06-29 13:35:00,24.14,24.14,24.14,24.14,0.0,21.558,21.558,21.558,21.558,0.0
2021-06-29 13:40:00,24.16,24.16,24.16,24.16,2900.0,21.5758,21.5758,21.5758,21.5758,2900.0
2021-06-29 13:45:00,24.15,24.15,24.15,24.15,200.0,21.5669,21.5669,21.5669,21.5669,200.0
2021-06-29 13:50:00,24.16,24.17,24.16,24.17,3018.0,21.5758,21.5848,21.5758,21.5848,3018.0
2021-06-29 13:55:00,24.16,24.16,24.16,24.16,200.0,21.5758,21.5758,21.5758,21.5758,200.0
2021-06-29 14:00:00,24.15,24.17,24.15,24.17,2100.0,21.5669,21.5848,21.5669,21.5848,2100.0
2021-06-29 14:05:00,24.17,24.17,24.17,24.17,0.0,21.5848,21.5848,21.5848,21.5848,0.0
2021-06-29 14:10:00,24.17,24.17,24.17,24.17,0.0,21.5848,21.5848,21.5848,21.5848,0.0
2021-06-29 14:15:00,24.13,24.14,24.13,24.14,15952.0,21.5491,21.558,21.5491,21.558,15952.0
2021-06-29 14:20:00,24.14,24.15,24.14,24.15,1151.0,21.558,21.5669,21.558,21.5669,1151.0
2021-06-29 14:25:00,24.15,24.16,24.15,24.16,564.0,21.5669,21.5758,21.5669,21.5758,564.0
2021-06-29 14:30:00,24.18,24.2,24.17,24.2,13750.0,21.5937,21.6116,21.5848,21.6116,13750.0
2021-06-29 14:35:00,24.2,24.23,24.2,24.22,5708.0,21.6116,21.6384,21.6116,21.6294,5708.0
2021-06-29 14:40:00,24.23,24.25,24.23,24.24,4981.0,21.6384,21.6562,21.6384,21.6473,4981.0
2021-06-29 14:45:00,24.24,24.25,24.23,24.23,6380.0,21.6473,21.6562,21.6384,21.6384,6380.0
2021-06-29 14:50:00,24.25,24.25,24.25,24.25,1749.0,21.6562,21.6562,21.6562,21.6562,1749.0
2021-06-29 14:55:00,24.21,24.21,24.2,24.2,2000.0,21.6205,21.6205,21.6116,21.6116,2000.0
2021-06-29 15:00:00,24.19,24.21,24.19,24.21,1155.0,21.6026,21.6205,21.6026,21.6205,1155.0
2021-06-29 15:05:00,24.2,24.21,24.2,24.21,2401.0,21.6116,21.6205,21.6116,21.6205,2401.0
2021-06-29 15:10:00,24.2,24.2,24.19,24.19,4063.0,21.6116,21.6116,21.6026,21.6026,4063.0
2021-06-29 15:15:00,24.18,24.18,24.18,24.18,1400.0,21.5937,21.5937,21.5937,21.5937,1400.0
2021-06-29 15:20:00,24.17,24.17,24.17,24.17,1619.0,21.5848,21.5848,21.5848,21.5848,1619.0
2021-06-29 15:25:00,24.16,24.16,24.16,24.16,322.0,21.5758,21.5758,21.5758,21.5758,322.0
2021-06-29 15:30:00,24.16,24.16,24.16,24.16,0.0,21.5758,21.5758,21.5758,21.5758,0.0
2021-06-29 15:35:00,24.18,24.19,24.18,24.18,9565.0,21.5937,21.6026,21.5937,21.5937,9565.0
2021-06-29 15:40:00,24.19,24.19,24.18,24.19,2900.0,21.6026,21.6026,21.5937,21.6026,2900.0
2021-06-29 15:45:00,24.18,24.19,24.18,24.19,2002.0,21.5937,21.6026,21.5937,21.6026,2002.0
2021-06-29 15:50:00,24.19,24.19,24.16,24.17,14781.0,21.6026,21.6026,21.5758,21.5848,14781.0
2021-06-29 15:55:00,24.17,24.19,24.15,24.19,11413.0,21.5848,21.6026,21.5669,21.6026,11413.0
2021-06-30 09:30:00,24.26,24.26,24.18,24.2,13908.0,21.6651,21.6651,21.5937,21.6116,13908.0
2021-06-30 09:35:00,24.19,24.19,24.14,24.14,4382.0,21.6026,21.6026,21.558,21.558,4382.0
2021-06-30 09:40:00,24.14,24.15,24.12,24.12,9919.0,21.558,21.5669,21.5401,21.5401,9919.0
2021-06-30 09:45:00,24.13,24.15,24.13,24.15,7000.0,21.5491,21.5669,21.5491,21.5669,7000.0
2021-06-30 09:50:00,24.16,24.16,24.14,24.14,1900.0,21.5758,21.5758,21.558,21.558,1900.0
2021-06-30 09:55:00,24.18,24.22,24.18,24.21,15098.0,21.5937,21.6294,21.5937,21.6205,15098.0
2021-06-30 10:00:00,24.17,24.18,24.17,24.18,13100.0,21.5848,21.5937,21.5848,21.5937,13100.0
2021-06-30 10:05:00,24.18,24.18,24.17,24.17,2002.0,21.5937,21.5937,21.5848,21.5848,2002.0
2021-06-30 10:10:00,24.15,24.15,24.14,24.14,3500.0,21.5669,21.5669,21.558,21.558,3500.0
2021-06-30 10:15:00,24.15,24.15,24.13,24.13,200.0,21.5669,21.5669,21.5491,21.5491,200.0
2021-06-30 10:20:00,24.13,24.13,24.12,24.12,840.0,21.5491,21.5491,21.5401,21.5401,840.0
2021-06-30 10:25:00,24.11,24.11,24.11,24.11,100.0,21.5312,21.5312,21.5312,21.5312,100.0
2021-06-30 10:30:00,24.12,24.12,24.07,24.08,6399.0,21.5401,21.5401,21.4955,21.5044,6399.0
2021-06-30 10:35:00,24.07,24.09,24.07,24.09,700.0,21.4955,21.5133,21.4955,21.5133,700.0
2021-06-30 10:40:00,24.1,24.1,24.09,24.09,9800.0,21.5223,21.5223,21.5133,21.5133,9800.0
2021-06-30 10:45:00,24.06,24.08,24.06,24.08,2262.0,21.4865,21.5044,21.4865,21.5044,2262.0
2021-06-30 10:50:00,24.09,24.09,24.09,24.09,500.0,21.5133,21.5133,21.5133,21.5133,500.0
2021-06-30 10:55:00,24.09,24.09,24.07,24.07,559.0,21.5133,21.5133,21.4955,21.4955,559.0
2021-06-30 11:00:00,24.05,24.09,24.05,24.08,13095.0,21.4776,21.5133,21.4776,21.5044,13095.0
2021-06-30 11:05:00,24.1,24.1,24.1,24.1,900.0,21.5223,21.5223,21.5223,21.5223,900.0
2021-06-30 11:10:00,24.1,24.13,24.1,24.12,4061.0,21.5223,21.5491,21.5223,21.5401,4061.0
2021-06-30 11:15:00,24.14,24.14,24.13,24.14,1300.0,21.558,21.558,21.5491,21.558,1300.0
2021-06-30 11:20:00,24.14,24.14,24.14,24.14,0.0,21.558,21.558,21.558,21.558,0.0
2021-06-30 11:25:00,24.12,24.13,24.12,24.13,3081.0,21.5401,21.5491,21.5401,21.5491,3081.0
2021-06-30 11:30:00,24.12,24.12,24.11,24.12,3800.0,21.5401,21.5401,21.5312,21.5401,3800.0
2021-06-30 11:35:00,24.13,24.13,24.11,24.11,5160.0,21.5491,21.5491,21.5312,21.5312,5160.0
2021-06-30 11:40:00,24.11,24.14,24.11,24.13,7967.0,21.5312,21.558,21.5312,21.5491,7967.0
2021-06-30 11:45:00,24.13,24.13,24.11,24.12,5105.0,21.5491,21.5491,21.5312,21.5401,5105.0
2021-06-30 11:50:00,24.12,24.12,24.11,24.11,3300.0,21.5401,21.5401,21.5312,21.5312,3300.0
2021-06-30 11:55:00,24.11,24.12,24.11,24.11,1800.0,21.5312,21.5401,21.5312,21.5312,1800.0
2021-06-30 12:00:00,24.12,24.12,24.12,24.12,1100.0,21.5401,21.5401,21.5401,21.5401,1100.0
2021-06-30 12:05:00,24.12,24.12,24.12,24.12,1529.0,21.5401,21.5401,21.5401,21.5401,1529.0
2021-06-30 12:10:00,24.12,24.12,24.12,24.12,400.0,21.5401,21.5401,21.5401,21.5401,400.0
2021-06-30 12:15:00,24.11,24.11,24.1,24.1,3500.0,21.5312,21.5312,21.5223,21.5223,3500.0
2021-06-30 12:20:00,24.1,24.12,24.1,24.12,3487.0,21.5223,21.5401,21.5223,21.5401,3487.0
2021-06-30 12:25:00,24.13,24.14,24.13,24.14,3600.0,21.5491,21.558,21.5491,21.558,3600.0
2021-06-30 12:30:00,24.14,24.15,24.11,24.11,9937.0,21.558,21.5669,21.5312,21.5312,9937.0
2021-06-30 12:35:00,24.09,24.1,24.09,24.1,1376.0,21.5133,21.5223,21.5133,21.5223,1376.0
2021-06-30 12:40:00,24.1,24.1,24.1,24.1,404.0,21.5223,21.5223,21.5223,21.5223,404.0
2021-06-30 12:45:00,24.1,24.1,24.09,24.09,3100.0,21.5223,21.5223,21.5133,21.5133,3100.0
2021-06-30 12:50:00,24.1,24.1,24.09,24.09,8300.0,21.5223,21.5223,21.5133,21.5133,8300.0
2021-06-30 12:55:00,24.09,24.11,24.09,24.11,900.0,21.5133,21.5312,21.5133,21.5312,900.0
2021-06-30 13:00:00,24.11,24.11,24.1,24.1,6000.0,21.5312,21.5312,21.5223,21.5223,6000.0
2021-06-30 13:05:00,24.1,24.1,24.1,24.1,3100.0,21.5223,21.5223,21.5223,21.5223,3100.0
2021-06-30 13:10:00,24.11,24.13,24.11,24.13,13220.0,21.5312,21.5491,21.5312,21.5491,13220.0
2021-06-30 13:15:00,24.13,24.13,24.13,24.13,1100.0,21.5491,21.5491,21.5491,21.5491,1100.0
2021-06-30 13:20:00,24.12,24.12,24.12,24.12,2700.0,21.5401,21.5401,21.5401,21.5401,2700.0
2021-06-30 13:25:00,24.13,24.13,24.13,24.13,5951.0,21.5491,21.5491,21.5491,21.5491,5951.0
2021-06-30 13:30:00,24.14,24.14,24.14,24.14,3600.0,21.558,21.558,21.558,21.558,3600.0
2021-06-30 13:35:00,24.13,24.13,24.13,24.13,1274.0,21.5491,21.5491,21.5491,21.5491,1274.0
2021-06-30 13:40:00,24.13,24.13,24.13,24.13,400.0,21.5491,21.5491,21.5491,21.5491,400.0
2021-06-30 13:45:00,24.14,24.14,24.14,24.14,1817.0,21.558,21.558,21.558,21.558,1817.0
2021-06-30 13:50:00,24.14,24.14,24.14,24.14,4170.0,21.558,21.558,21.558,21.558,4170.0
2021-06-30 13:55:00,24.14,24.14,24.13,24.13,2200.0,21.558,21.558,21.5491,21.5491,2200.0
2021-06-30 14:00:00,24.14,24.14,24.14,24.14,1710.0,21.558,21.558,21.558,21.558,1710.0
2021-06-30 14:05:00,24.14,24.16,24.14,24.16,4157.0,21.558,21.5758,21.558,21.5758,4157.0
2021-06-30 14:10:00,24.17,24.17,24.16,24.17,400.0,21.5848,21.5848,21.5758,21.5848,400.0
2021-06-30 14:15:00,24.15,24.15,24.13,24.13,1959.0,21.5669,21.5669,21.5491,21.5491,1959.0
2021-06-30 14:20:00,24.14,24.14,24.14,24.14,823.0,21.558,21.558,21.558,21.558,823.0
2021-06-30 14:25:00,24.14,24.14,24.14,24.14,300.0,21.558,21.558,21.558,21.558,300.0
2021-06-30 14:30:00,24.13,24.13,24.12,24.13,4300.0,21.5491,21.5491,21.5401,21.5491,4300.0
2021-06-30 14:35:00,24.13,24.13,24.13,24.13,0.0,21.5491,21.5491,21.5491,21.5491,0.0
2021-06-30 14:40:00,24.12,24.12,24.11,24.11,500.0,21.5401,21.5401,21.5312,21.5312,500.0
2021-06-30 14:45:00,24.11,24.11,24.11,24.11,0.0,21.5312,21.5312,21.5312,21.5312,0.0
2021-06-30 14:50:00,24.12,24.13,24.12,24.13,2100.0,21.5401,21.5491,21.5401,21.5491,2100.0
2021-06-30 14:55:00,24.14,24.14,24.11,24.11,800.0,21.558,21.558,21.5312,21.5312,800.0
2021-06-30 15:00:00,24.13,24.13,24.13,24.13,1400.0,21.5491,21.5491,21.5491,21.5491,1400.0
2021-06-30 15:05:00,24.12,24.12,24.12,24.12,2956.0,21.5401,21.5401,21.5401,21.5401,2956.0
2021-06-30 15:10:00,24.11,24.11,24.1,24.11,6147.0,21.5312,21.5312,21.5223,21.5312,6147.0
2021-06-30 15:15:00,24.11,24.11,24.1,24.1,1600.0,21.5312,21.5312,21.5223,21.5223,1600.0
2021-06-30 15:20:00,24.1,24.1,24.08,24.08,4100.0,21.5223,21.5223,21.5044,21.5044,4100.0
2021-06-30 15:25:00,24.08,24.08,24.08,24.08,3034.0,21.5044,21.5044,21.5044,21.5044,3034.0
2021-06-30 15:30:00,24.09,24.11,24.08,24.08,1308.0,21.5133,21.5312,21.5044,21.5044,1308.0
2021-06-30 15:35:00,24.07,24.08,24.05,24.05,6334.0,21.4955,21.5044,21.4776,21.4776,6334.0
2021-06-30 15:40:00,24.05,24.08,24.05,24.06,2300.0,21.4776,21.5044,21.4776,21.4865,2300.0
2021-06-30 15:45:00,24.04,24.06,24.01,24.06,21030.0,21.4687,21.4865,21.4419,21.4865,21030.0
2021-06-30 15:50:00,24.06,24.1,24.01,24.03,8718.0,21.4865,21.5223,21.4419,21.4597,8718.0
2021-06-30 15:55:00,24.01,24.09,23.99,24.09,52840.0,21.4419,21.5133,21.424,21.5133,52840.0
2021-07-01 09:30:00,23.95,23.97,23.9,23.92,67222.0,21.3883,21.4062,21.3437,21.3615,67222.0
2021-07-01 09:35:00,23.91,23.96,23.91,23.96,8400.0,21.3526,21.3972,21.3526,21.3972,8400.0
2021-07-01 09:40:00,23.95,23.95,23.9,23.9,3303.0,21.3883,21.3883,21.3437,21.3437,3303.0
2021-07-01 09:45:00,23.89,23.89,23.86,23.88,4137.0,21.3347,21.3347,21.3079,21.3258,4137.0
2021-07-01 09:50:00,23.88,23.89,23.88,23.89,8597.0,21.3258,21.3347,21.3258,21.3347,8597.0
2021-07-01 09:55:00,23.9,23.9,23.89,23.89,3400.0,21.3437,21.3437,21.3347,21.3347,3400.0
2021-07-01 10:00:00,23.9,23.92,23.87,23.87,11738.0,21.3437,21.3615,21.3169,21.3169,11738.0
2021-07-01 10:05:00,23.87,23.87,23.85,23.85,5656.0,21.3169,21.3169,21.299,21.299,5656.0
2021-07-01 10:10:00,23.85,23.86,23.85,23.85,3500.0,21.299,21.3079,21.299,21.299,3500.0
2021-07-01 10:15:00,23.84,23.87,23.84,23.87,16058.0,21.2901,21.3169,21.2901,21.3169,16058.0
2021-07-01 10:20:00,23.87,23.88,23.87,23.88,5233.0,21.3169,21.3258,21.3169,21.3258,5233.0
2021-07-01 10:25:00,23.88,23.89,23.88,23.89,750.0,21.3258,21.3347,21.3258,21.3347,750.0
2021-07-01 10:30:00,23.88,23.89,23.88,23.89,400.0,21.3258,21.3347,21.3258,21.3347,400.0
2021-07-01 10:35:00,23.86,23.86,23.86,23.86,300.0,21.3079,21.3079,21.3079,21.3079,300.0
2021-07-01 10:40:00,23.86,23.86,23.85,23.85,3250.0,21.3079,21.3079,21.299,21.299,3250.0
2021-07-01 10:45:00,23.85,23.86,23.84,23.84,13150.0,21.299,21.3079,21.2901,21.2901,13150.0
2021-07-01 10:50:00,23.85,23.85,23.83,23.83,3300.0,21.299,21.299,21.2811,21.2811,3300.0
2021-07-01 10:55:00,23.85,23.86,23.85,23.86,2100.0,21.299,21.3079,21.299,21.3079,2100.0
2021-07-01 11:00:00,23.85,23.85,23.83,23.84,7285.0,21.299,21.299,21.2811,21.2901,7285.0
2021-07-01 11:05:00,23.83,23.86,23.83,23.86,4300.0,21.2811,21.3079,21.2811,21.3079,4300.0
2021-07-01 11:10:00,23.87,23.9,23.87,23.9,14240.0,21.3169,21.3437,21.3169,21.3437,14240.0
2021-07-01 11:15:00,23.9,23.93,23.9,23.93,6200.0,21.3437,21.3704,21.3437,21.3704,6200.0
2021-07-01 11:20:00,23.93,23.96,23.93,23.96,3961.0,21.3704,21.3972,21.3704,21.3972,3961.0
2021-07-01 11:25:00,23.93,23.93,23.91,23.91,3700.0,21.3704,21.3704,21.3526,21.3526,3700.0
2021-07-01 11:30:00,23.88,23.89,23.88,23.89,3529.0,21.3258,21.3347,21.3258,21.3347,3529.0
2021-07-01 11:35:00,23.89,23.89,23.87,23.87,578.0,21.3347,21.3347,21.3169,21.3169,578.0
2021-07-01 11:40:00,23.87,23.88,23.87,23.88,600.0,21.3169,21.3258,21.3169,21.3258,600.0
2021-07-01 11:45:00,23.88,23.88,23.87,23.87,1200.0,21.3258,21.3258,21.3169,21.3169,1200.0
2021-07-01 11:50:00,23.85,23.85,23.85,23.85,2249.0,21.299,21.299,21.299,21.299,2249.0
2021-07-01 11:55:00,23.84,23.85,23.84,23.85,3275.0,21.2901,21.299,21.2901,21.299,3275.0
2021-07-01 12:00:00,23.84,23.85,23.84,23.85,5751.0,21.2901,21.299,21.2901,21.299,5751.0
2021-07-01 12:05:00,23.84,23.84,23.84,23.84,1900.0,21.2901,21.2901,21.2901,21.2901,1900.0
2021-07-01 12:10:00,23.84,23.85,23.84,23.85,5360.0,21.2901,21.299,21.2901,21.299,5360.0
2021-07-01 12:15:00,23.86,23.86,23.85,23.86,10153.0,21.3079,21.3079,21.299,21.3079,10153.0
2021-07-01 12:20:00,23.87,23.87,23.87,23.87,200.0,21.3169,21.3169,21.3169,21.3169,200.0
2021-07-01 12:25:00,23.85,23.85,23.84,23.85,8740.0,21.299,21.299,21.2901,21.299,8740.0
2021-07-01 12:30:00,23.85,23.85,23.85,23.85,1454.0,21.299,21.299,21.299,21.299,1454.0
2021-07-01 12:35:00,23.85,23.87,23.85,23.87,945.0,21.299,21.3169,21.299,21.3169,945.0
2021-07-01 12:40:00,23.86,23.86,23.85,23.85,3800.0,21.3079,21.3079,21.299,21.299,3800.0
2021-07-01 12:45:00,23.85,23.86,23.85,23.86,2700.0,21.299,21.3079,21.299,21.3079,2700.0
2021-07-01 12:50:00,23.85,23.87,23.85,23.87,3136.0,21.299,21.3169,21.299,21.3169,3136.0
2021-07-01 12:55:00,23.87,23.87,23.87,23.87,0.0,21.3169,21.3169,21.3169,21.3169,0.0
2021-07-01 13:00:00,23.86,23.86,23.86,23.86,3100.0,21.3079,21.3079,21.3079,21.3079,3100.0
2021-07-01 13:05:00,23.86,23.86,23.83,23.83,500.0,21.3079,21.3079,21.2811,21.2811,500.0
2021-07-01 13:10:00,23.83,23.84,23.83,23.84,2711.0,21.2811,21.2901,21.2811,21.2901,2711.0
2021-07-01 13:15:00,23.84,23.84,23.83,23.83,400.0,21.2901,21.2901,21.2811,21.2811,400.0
2021-07-01 13:20:00,23.83,23.83,23.83,23.83,3285.0,21.2811,21.2811,21.2811,21.2811,3285.0
2021-07-01 13:25:00,23.82,23.82,23.82,23.82,2810.0,21.2722,21.2722,21.2722,21.2722,2810.0
2021-07-01 13:30:00,23.81,23.81,23.79,23.79,4310.0,21.2633,21.2633,21.2454,21.2454,4310.0
2021-07-01 13:35:00,23.78,23.78,23.75,23.75,8014.0,21.2365,21.2365,21.2097,21.2097,8014.0
2021-07-01 13:40:00,23.75,23.76,23.75,23.76,2560.0,21.2097,21.2186,21.2097,21.2186,2560.0
2021-07-01 13:45:00,23.76,23.77,23.76,23.76,3440.0,21.2186,21.2276,21.2186,21.2186,3440.0
2021-07-01 13:50:00,23.77,23.78,23.77,23.78,4632.0,21.2276,21.2365,21.2276,21.2365,4632.0
2021-07-01 13:55:00,23.78,23.78,23.78,23.78,100.0,21.2365,21.2365,21.2365,21.2365,100.0
2021-07-01 14:00:00,23.79,23.79,23.79,23.79,100.0,21.2454,21.2454,21.2454,21.2454,100.0
2021-07-01 14:05:00,23.78,23.79,23.78,23.78,2953.0,21.2365,21.2454,21.2365,21.2365,2953.0
2021-07-01 14:10:00,23.79,23.79,23.79,23.79,1885.0,21.2454,21.2454,21.2454,21.2454,1885.0
2021-07-01 14:15:00,23.78,23.78,23.77,23.77,400.0,21.2365,21.2365,21.2276,21.2276,400.0
2021-07-01 14:20:00,23.76,23.76,23.76,23.76,200.0,21.2186,21.2186,21.2186,21.2186,200.0
2021-07-01 14:25:00,23.75,23.75,23.75,23.75,10031.0,21.2097,21.2097,21.2097,21.2097,10031.0
2021-07-01 14:30:00,23.74,23.74,23.73,23.73,9323.0,21.2008,21.2008,21.1918,21.1918,9323.0
2021-07-01 14:35:00,23.73,23.74,23.72,23.74,1789.0,21.1918,21.2008,21.1829,21.2008,1789.0
2021-07-01 14:40:00,23.73,23.73,23.72,23.72,200.0,21.1918,21.1918,21.1829,21.1829,200.0
2021-07-01 14:45:00,23.72,23.73,23.72,23.72,3700.0,21.1829,21.1918,21.1829,21.1829,3700.0
2021-07-01 14:50:00,23.71,23.72,23.71,23.72,2758.0,21.174,21.1829,21.174,21.1829,2758.0
2021-07-01 14:55:00,23.72,23.72,23.72,23.72,6100.0,21.1829,21.1829,21.1829,21.1829,6100.0
2021-07-01 15:00:00,23.71,23.71,23.7,23.7,8698.0,21.174,21.174,21.165,21.165,8698.0
2021-07-01 15:05:00,23.72,23.73,23.71,23.71,9710.0,21.1829,21.1918,21.174,21.174,9710.0
2021-07-01 15:10:00,23.7,23.71,23.7,23.71,3900.0,21.165,21.174,21.165,21.174,3900.0
2021-07-01 15:15:00,23.71,23.72,23.71,23.72,3788.0,21.174,21.1829,21.174,21.1829,3788.0
2021-07-01 15:20:00,23.71,23.71,23.71,23.71,1061.0,21.174,21.174,21.174,21.174,1061.0
2021-07-01 15:25:00,23.71,23.73,23.71,23.73,4925.0,21.174,21.1918,21.174,21.1918,4925.0
2021-07-01 15:30:00,23.73,23.73,23.7,23.7,4300.0,21.1918,21.1918,21.165,21.165,4300.0
2021-07-01 15:35:00,23.71,23.73,23.71,23.73,6344.0,21.174,21.1918,21.174,21.1918,6344.0
2021-07-01 15:40:00,23.73,23.75,23.73,23.75,14303.0,21.1918,21.2097,21.1918,21.2097,14303.0
2021-07-01 15:45:00,23.75,23.75,23.74,23.75,12073.0,21.2097,21.2097,21.2008,21.2097,12073.0
2021-07-01 15:50:00,23.74,23.77,23.72,23.75,27280.0,21.2008,21.2276,21.1829,21.2097,27280.0
2021-07-01 15:55:00,23.74,23.74,23.67,23.69,22705.0,21.2008,21.2008,21.1383,21.1561,22705.0
2021-07-02 09:30:00,23.51,23.53,23.48,23.51,19731.0,20.9954,21.0132,20.9686,20.9954,19731.0
2021-07-02 09:35:00,23.52,23.52,23.5,23.51,8226.0,21.0043,21.0043,20.9864,20.9954,8226.0
2021-07-02 09:40:00,23.51,23.54,23.51,23.53,10024.0,20.9954,21.0222,20.9954,21.0132,10024.0
2021-07-02 09:45:00,23.49,23.51,23.47,23.47,4311.0,20.9775,20.9954,20.9596,20.9596,4311.0
2021-07-02 09:50:00,23.46,23.48,23.46,23.46,7276.0,20.9507,20.9686,20.9507,20.9507,7276.0
2021-07-02 09:55:00,23.48,23.48,23.46,23.47,9500.0,20.9686,20.9686,20.9507,20.9596,9500.0
2021-07-02 10:00:00,23.48,23.49,23.47,23.47,2450.0,20.9686,20.9775,20.9596,20.9596,2450.0
2021-07-02 10:05:00,23.47,23.48,23.47,23.48,4861.0,20.9596,20.9686,20.9596,20.9686,4861.0
2021-07-02 10:10:00,23.48,23.5,23.48,23.5,4258.0,20.9686,20.9864,20.9686,20.9864,4258.0
2021-07-02 10:15:00,23.48,23.48,23.46,23.46,2701.0,20.9686,20.9686,20.9507,20.9507,2701.0
2021-07-02 10:20:00,23.46,23.46,23.46,23.46,0.0,20.9507,20.9507,20.9507,20.9507,0.0
2021-07-02 10:25:00,23.46,23.46,23.45,23.45,4291.0,20.9507,20.9507,20.9418,20.9418,4291.0
2021-07-02 10:30:00,23.46,23.47,23.46,23.46,2817.0,20.9507,20.9596,20.9507,20.9507,2817.0
2021-07-02 10:35:00,23.48,23.48,23.48,23.48,1511.0,20.9686,20.9686,20.9686,20.9686,1511.0
2021-07-02 10:40:00,23.47,23.48,23.47,23.48,1399.0,20.9596,20.9686,20.9596,20.9686,1399.0
2021-07-02 10:45:00,23.47,23.48,23.47,23.48,1001.0,20.9596,20.9686,20.9596,20.9686,1001.0
2021-07-02 10:50:00,23.48,23.48,23.45,23.46,8700.0,20.9686,20.9686,20.9418,20.9507,8700.0
2021-07-02 10:55:00,23.46,23.46,23.46,23.46,0.0,20.9507,20.9507,20.9507,20.9507,0.0
2021-07-02 11:00:00,23.46,23.46,23.46,23.46,580.0,20.9507,20.9507,20.9507,20.9507,580.0
2021-07-02 11:05:00,23.45,23.47,23.45,23.46,42310.0,20.9418,20.9596,20.9418,20.9507,42310.0
2021-07-02 11:10:00,23.46,23.47,23.43,23.45,47705.0,20.9507,20.9596,20.9239,20.9418,47705.0
2021-07-02 11:15:00,23.45,23.45,23.45,23.45,1000.0,20.9418,20.9418,20.9418,20.9418,1000.0
2021-07-02 11:20:00,23.44,23.45,23.44,23.44,1500.0,20.9329,20.9418,20.9329,20.9329,1500.0
2021-07-02 11:25:00,23.45,23.45,23.43,23.43,8717.0,20.9418,20.9418,20.9239,20.9239,8717.0
2021-07-02 11:30:00,23.43,23.43,23.43,23.43,12819.0,20.9239,20.9239,20.9239,20.9239,12819.0
2021-07-02 11:35:00,23.43,23.43,23.42,23.42,6273.0,20.9239,20.9239,20.915,20.915,6273.0
2021-07-02 11:40:00,23.42,23.43,23.42,23.43,200.0,20.915,20.9239,20.915,20.9239,200.0
2021-07-02 11:45:00,23.41,23.41,23.4,23.4,9361.0,20.9061,20.9061,20.8971,20.8971,9361.0
2021-07-02 11:50:00,23.39,23.39,23.38,23.38,1700.0,20.8882,20.8882,20.8793,20.8793,1700.0
2021-07-02 11:55:00,23.36,23.37,23.34,23.37,13008.0,20.8614,20.8703,20.8436,20.8703,13008.0
2021-07-02 12:00:00,23.37,23.37,23.36,23.36,2190.0,20.8703,20.8703,20.8614,20.8614,2190.0
2021-07-02 12:05:00,23.36,23.36,23.36,23.36,800.0,20.8614,20.8614,20.8614,20.8614,800.0
2021-07-02 12:10:00,23.36,23.38,23.36,23.38,3370.0,20.8614,20.8793,20.8614,20.8793,3370.0
2021-07-02 12:15:00,23.36,23.36,23.36,23.36,500.0,20.8614,20.8614,20.8614,20.8614,500.0
2021-07-02 12:20:00,23.36,23.36,23.36,23.36,7588.0,20.8614,20.8614,20.8614,20.8614,7588.0
2021-07-02 12:25:00,23.35,23.35,23.35,23.35,1000.0,20.8525,20.8525,20.8525,20.8525,1000.0
2021-07-02 12:30:00,23.36,23.36,23.33,23.33,3983.0,20.8614,20.8614,20.8346,20.8346,3983.0
2021-07-02 12:35:00,23.32,23.32,23.31,23.31,492.0,20.8257,20.8257,20.8168,20.8168,492.0
2021-07-02 12:40:00,23.3,23.3,23.29,23.29,3722.0,20.8078,20.8078,20.7989,20.7989,3722.0
2021-07-02 12:45:00,23.28,23.28,23.26,23.26,6000.0,20.79,20.79,20.7721,20.7721,6000.0
2021-07-02 12:50:00,23.26,23.27,23.23,23.24,11269.0,20.7721,20.781,20.7453,20.7542,11269.0
2021-07-02 12:55:00,23.24,23.24,23.24,23.24,799.0,20.7542,20.7542,20.7542,20.7542,799.0
2021-07-02 13:00:00,23.23,23.23,23.22,23.22,12313.0,20.7453,20.7453,20.7364,20.7364,12313.0
2021-07-02 13:05:00,23.2,23.24,23.2,23.24,3068.0,20.7185,20.7542,20.7185,20.7542,3068.0
2021-07-02 13:10:00,23.25,23.25,23.25,23.25,200.0,20.7632,20.7632,20.7632,20.7632,200.0
2021-07-02 13:15:00,23.24,23.26,23.24,23.26,900.0,20.7542,20.7721,20.7542,20.7721,900.0
2021-07-02 13:20:00,23.26,23.26,23.26,23.26,0.0,20.7721,20.7721,20.7721,20.7721,0.0
2021-07-02 13:25:00,23.25,23.25,23.25,23.25,1840.0,20.7632,20.7632,20.7632,20.7632,1840.0
2021-07-02 13:30:00,23.25,23.25,23.25,23.25,100.0,20.7632,20.7632,20.7632,20.7632,100.0
2021-07-02 13:35:00,23.25,23.25,23.25,23.25,0.0,20.7632,20.7632,20.7632,20.7632,0.0
2021-07-02 13:40:00,23.24,23.24,23.22,23.22,1760.0,20.7542,20.7542,20.7364,20.7364,1760.0
2021-07-02 13:45:00,23.23,23.24,23.23,23.23,5150.0,20.7453,20.7542,20.7453,20.7453,5150.0
2021-07-02 13:50:00,23.23,23.24,23.23,23.24,200.0,20.7453,20.7542,20.7453,20.7542,200.0
2021-07-02 13:55:00,23.23,23.23,23.23,23.23,300.0,20.7453,20.7453,20.7453,20.7453,300.0
2021-07-02 14:00:00,23.23,23.23,23.22,23.22,600.0,20.7453,20.7453,20.7364,20.7364,600.0
2021-07-02 14:05:00,23.21,23.21,23.21,23.21,3700.0,20.7275,20.7275,20.7275,20.7275,3700.0
2021-07-02 14:10:00,23.21,23.22,23.21,23.22,3700.0,20.7275,20.7364,20.7275,20.7364,3700.0
2021-07-02 14:15:00,23.21,23.21,23.21,23.21,200.0,20.7275,20.7275,20.7275,20.7275,200.0
2021-07-02 14:20:00,23.21,23.21,23.2,23.2,5099.0,20.7275,20.7275,20.7185,20.7185,5099.0
2021-07-02 14:25:00,23.2,23.2,23.2,23.2,1200.0,20.7185,20.7185,20.7185,20.7185,1200.0
2021-07-02 14:30:00,23.19,23.2,23.19,23.2,1190.0,20.7096,20.7185,20.7096,20.7185,1190.0
2021-07-02 14:35:00,23.19,23.2,23.19,23.2,700.0,20.7096,20.7185,20.7096,20.7185,700.0
2021-07-02 14:40:00,23.2,23.22,23.2,23.22,900.0,20.7185,20.7364,20.7185,20.7364,900.0
2021-07-02 14:45:00,23.22,23.24,23.22,23.23,2870.0,20.7364,20.7542,20.7364,20.7453,2870.0
2021-07-02 14:50:00,23.23,23.24,23.23,23.24,2423.0,20.7453,20.7542,20.7453,20.7542,2423.0
2021-07-02 14:55:00,23.23,23.24,23.23,23.23,600.0,20.7453,20.7542,20.7453,20.7453,600.0
2021-07-02 15:00:00,23.23,23.23,23.22,23.23,2168.0,20.7453,20.7453,20.7364,20.7453,2168.0
2021-07-02 15:05:00,23.21,23.21,23.18,23.18,9896.0,20.7275,20.7275,20.7007,20.7007,9896.0
2021-07-02 15:10:00,23.18,23.21,23.18,23.21,7979.0,20.7007,20.7275,20.7007,20.7275,7979.0
2021-07-02 15:15:00,23.19,23.19,23.18,23.18,2179.0,20.7096,20.7096,20.7007,20.7007,2179.0
2021-07-02 15:20:00,23.19,23.19,23.18,23.19,5762.0,20.7096,20.7096,20.7007,20.7096,5762.0
2021-07-02 15:25:00,23.18,23.18,23.18,23.18,7200.0,20.7007,20.7007,20.7007,20.7007,7200.0
2021-07-02 15:30:00,23.18,23.18,23.18,23.18,500.0,20.7007,20.7007,20.7007,20.7007,500.0
2021-07-02 15:35:00,23.19,23.2,23.15,23.16,24377.0,20.7096,20.7185,20.6739,20.6828,24377.0
2021-07-02 15:40:00,23.16,23.17,23.16,23.16,5990.0,20.6828,20.6917,20.6828,20.6828,5990.0
2021-07-02 15:45:00,23.16,23.16,23.14,23.14,16421.0,20.6828,20.6828,20.6649,20.6649,16421.0
2021-07-02 15:50:00,23.14,23.14,23.1,23.11,23475.0,20.6649,20.6649,20.6292,20.6382,23475.0
2021-07-02 15:55:00,23.14,23.18,23.14,23.15,30226.0,20.6649,20.7007,20.6649,20.6739,30226.0
2021-07-06 09:30:00,23.17,23.19,23.11,23.19,69604.0,20.6917,20.7096,20.6382,20.7096,69604.0
2021-07-06 09:35:00,23.21,23.26,23.21,23.26,8820.0,20.7275,20.7721,20.7275,20.7721,8820.0
2021-07-06 09:40:00,23.25,23.27,23.25,23.27,25856.0,20.7632,20.781,20.7632,20.781,25856.0
2021-07-06 09:45:00,23.28,23.29,23.23,23.23,7506.0,20.79,20.7989,20.7453,20.7453,7506.0
2021-07-06 09:50:00,23.23,23.26,23.23,23.26,2235.0,20.7453,20.7721,20.7453,20.7721,2235.0
2021-07-06 09:55:00,23.27,23.28,23.26,23.27,8200.0,20.781,20.79,20.7721,20.781,8200.0
2021-07-06 10:00:00,23.27,23.33,23.27,23.33,10657.0,20.781,20.8346,20.781,20.8346,10657.0
2021-07-06 10:05:00,23.34,23.34,23.31,23.31,4697.0,20.8436,20.8436,20.8168,20.8168,4697.0
2021-07-06 10:10:00,23.33,23.34,23.33,23.33,4532.0,20.8346,20.8436,20.8346,20.8346,4532.0
2021-07-06 10:15:00,23.35,23.4,23.35,23.4,14420.0,20.8525,20.8971,20.8525,20.8971,14420.0
2021-07-06 10:20:00,23.4,23.44,23.4,23.44,3553.0,20.8971,20.9329,20.8971,20.9329,3553.0
2021-07-06 10:25:00,23.44,23.44,23.39,23.39,6624.0,20.9329,20.9329,20.8882,20.8882,6624.0
2021-07-06 10:30:00,23.43,23.53,23.42,23.52,6390.0,20.9239,21.0132,20.915,21.0043,6390.0
2021-07-06 10:35:00,23.54,23.54,23.46,23.46,8508.0,21.0222,21.0222,20.9507,20.9507,8508.0
2021-07-06 10:40:00,23.47,23.48,23.45,23.45,8586.0,20.9596,20.9686,20.9418,20.9418,8586.0
2021-07-06 10:45:00,23.45,23.49,23.45,23.49,3400.0,20.9418,20.9775,20.9418,20.9775,3400.0
2021-07-06 10:50:00,23.53,23.53,23.51,23.52,3200.0,21.0132,21.0132,20.9954,21.0043,3200.0
2021-07-06 10:55:00,23.55,23.57,23.55,23.57,22936.0,21.0311,21.049,21.0311,21.049,22936.0
2021-07-06 11:00:00,23.6,23.62,23.58,23.62,13052.0,21.0757,21.0936,21.0579,21.0936,13052.0
2021-07-06 11:05:00,23.6,23.6,23.55,23.55,4000.0,21.0757,21.0757,21.0311,21.0311,4000.0
2021-07-06 11:10:00,23.56,23.59,23.56,23.59,5400.0,21.04,21.0668,21.04,21.0668,5400.0
2021-07-06 11:15:00,23.6,23.64,23.58,23.61,5100.0,21.0757,21.1115,21.0579,21.0847,5100.0
2021-07-06 11:20:00,23.62,23.63,23.59,23.63,2788.0,21.0936,21.1025,21.0668,21.1025,2788.0
2021-07-06 11:25:00,23.63,23.67,23.57,23.57,22639.0,21.1025,21.1383,21.049,21.049,22639.0
2021-07-06 11:30:00,23.57,23.57,23.54,23.55,2900.0,21.049,21.049,21.0222,21.0311,2900.0
2021-07-06 11:35:00,23.53,23.53,23.52,23.53,5510.0,21.0132,21.0132,21.0043,21.0132,5510.0
2021-07-06 11:40:00,23.53,23.53,23.53,23.53,0.0,21.0132,21.0132,21.0132,21.0132,0.0
2021-07-06 11:45:00,23.58,23.58,23.56,23.56,2500.0,21.0579,21.0579,21.04,21.04,2500.0
2021-07-06 11:50:00,23.56,23.59,23.56,23.59,12750.0,21.04,21.0668,21.04,21.0668,12750.0
2021-07-06 11:55:00,23.58,23.58,23.57,23.58,2453.0,21.0579,21.0579,21.049,21.0579,2453.0
2021-07-06 12:00:00,23.59,23.64,23.59,23.62,5718.0,21.0668,21.1115,21.0668,21.0936,5718.0
2021-07-06 12:05:00,23.63,23.72,23.62,23.72,9677.0,21.1025,21.1829,21.0936,21.1829,9677.0
2021-07-06 12:10:00,23.72,23.72,23.67,23.67,7412.0,21.1829,21.1829,21.1383,21.1383,7412.0
2021-07-06 12:15:00,23.67,23.73,23.67,23.73,3450.0,21.1383,21.1918,21.1383,21.1918,3450.0
2021-07-06 12:20:00,23.74,23.74,23.68,23.69,3473.0,21.2008,21.2008,21.1472,21.1561,3473.0
2021-07-06 12:25:00,23.7,23.71,23.66,23.66,3106.0,21.165,21.174,21.1293,21.1293,3106.0
2021-07-06 12:30:00,23.67,23.72,23.67,23.71,978.0,21.1383,21.1829,21.1383,21.174,978.0
2021-07-06 12:35:00,23.69,23.72,23.69,23.72,1500.0,21.1561,21.1829,21.1561,21.1829,1500.0
2021-07-06 12:40:00,23.7,23.71,23.7,23.7,740.0,21.165,21.174,21.165,21.165,740.0
2021-07-06 12:45:00,23.7,23.71,23.66,23.66,5970.0,21.165,21.174,21.1293,21.1293,5970.0
2021-07-06 12:50:00,23.66,23.66,23.62,23.62,5963.0,21.1293,21.1293,21.0936,21.0936,5963.0
2021-07-06 12:55:00,23.62,23.62,23.59,23.59,303.0,21.0936,21.0936,21.0668,21.0668,303.0
2021-07-06 13:00:00,23.59,23.59,23.59,23.59,0.0,21.0668,21.0668,21.0668,21.0668,0.0
2021-07-06 13:05:00,23.56,23.56,23.55,23.55,3950.0,21.04,21.04,21.0311,21.0311,3950.0
2021-07-06 13:10:00,23.54,23.56,23.54,23.55,3150.0,21.0222,21.04,21.0222,21.0311,3150.0
2021-07-06 13:15:00,23.54,23.54,23.53,23.53,3800.0,21.0222,21.0222,21.0132,21.0132,3800.0
2021-07-06 13:20:00,23.53,23.54,23.51,23.54,6760.0,21.0132,21.0222,20.9954,21.0222,6760.0
2021-07-06 13:25:00,23.54,23.54,23.53,23.53,2600.0,21.0222,21.0222,21.0132,21.0132,2600.0
2021-07-06 13:30:00,23.53,23.53,23.53,23.53,200.0,21.0132,21.0132,21.0132,21.0132,200.0
2021-07-06 13:35:00,23.53,23.53,23.52,23.52,3088.0,21.0132,21.0132,21.0043,21.0043,3088.0
2021-07-06 13:40:00,23.52,23.52,23.48,23.49,12064.0,21.0043,21.0043,20.9686,20.9775,12064.0
2021-07-06 13:45:00,23.49,23.49,23.49,23.49,6100.0,20.9775,20.9775,20.9775,20.9775,6100.0
2021-07-06 13:50:00,23.48,23.48,23.46,23.46,2304.0,20.9686,20.9686,20.9507,20.9507,2304.0
2021-07-06 13:55:00,23.46,23.46,23.46,23.46,0.0,20.9507,20.9507,20.9507,20.9507,0.0
2021-07-06 14:00:00,23.45,23.45,23.45,23.45,100.0,20.9418,20.9418,20.9418,20.9418,100.0
2021-07-06 14:05:00,23.45,23.45,23.44,23.44,600.0,20.9418,20.9418,20.9329,20.9329,600.0
2021-07-06 14:10:00,23.47,23.47,23.47,23.47,900.0,20.9596,20.9596,20.9596,20.9596,900.0
2021-07-06 14:15:00,23.46,23.46,23.46,23.46,300.0,20.9507,20.9507,20.9507,20.9507,300.0
2021-07-06 14:20:00,23.42,23.42,23.42,23.42,100.0,20.915,20.915,20.915,20.915,100.0
2021-07-06 14:25:00,23.42,23.42,23.4,23.4,2376.0,20.915,20.915,20.8971,20.8971,2376.0
2021-07-06 14:30:00,23.38,23.38,23.36,23.36,2024.0,20.8793,20.8793,20.8614,20.8614,2024.0
2021-07-06 14:35:00,23.39,23.4,23.39,23.4,226.0,20.8882,20.8971,20.8882,20.8971,226.0
2021-07-06 14:40:00,23.4,23.4,23.39,23.4,16100.0,20.8971,20.8971,20.8882,20.8971,16100.0
2021-07-06 14:45:00,23.41,23.41,23.41,23.41,3500.0,20.9061,20.9061,20.9061,20.9061,3500.0
2021-07-06 14:50:00,23.41,23.45,23.41,23.45,13900.0,20.9061,20.9418,20.9061,20.9418,13900.0
2021-07-06 14:55:00,23.44,23.44,23.42,23.42,1300.0,20.9329,20.9329,20.915,20.915,1300.0
2021-07-06 15:00:00,23.42,23.42,23.4,23.4,2700.0,20.915,20.915,20.8971,20.8971,2700.0
2021-07-06 15:05:00,23.4,23.4,23.38,23.38,1508.0,20.8971,20.8971,20.8793,20.8793,1508.0
2021-07-06 15:10:00,23.35,23.36,23.34,23.36,9475.0,20.8525,20.8614,20.8436,20.8614,9475.0
2021-07-06 15:15:00,23.34,23.35,23.34,23.35,1755.0,20.8436,20.8525,20.8436,20.8525,1755.0
2021-07-06 15:20:00,23.34,23.34,23.33,23.33,692.0,20.8436,20.8436,20.8346,20.8346,692.0
2021-07-06 15:25:00,23.32,23.32,23.3,23.3,6350.0,20.8257,20.8257,20.8078,20.8078,6350.0
2021-07-06 15:30:00,23.29,23.33,23.29,23.33,1224.0,20.7989,20.8346,20.7989,20.8346,1224.0
2021-07-06 15:35:00,23.35,23.35,23.3,23.3,2677.0,20.8525,20.8525,20.8078,20.8078,2677.0
2021-07-06 15:40:00,23.29,23.29,23.28,23.28,800.0,20.7989,20.7989,20.79,20.79,800.0
2021-07-06 15:45:00,23.27,23.27,23.26,23.27,8450.0,20.781,20.781,20.7721,20.781,8450.0
2021-07-06 15:50:00,23.26,23.31,23.24,23.3,7460.0,20.7721,20.8168,20.7542,20.8078,7460.0
2021-07-06 15:55:00,23.3,23.31,23.29,23.3,9969.0,20.8078,20.8168,20.7989,20.8078,9969.0
2021-07-07 09:30:00,23.17,23.2,23.13,23.13,19375.0,20.6917,20.7185,20.656,20.656,19375.0
2021-07-07 09:35:00,23.12,23.13,23.09,23.09,18779.0,20.6471,20.656,20.6203,20.6203,18779.0
2021-07-07 09:40:00,23.09,23.15,23.08,23.11,11775.0,20.6203,20.6739,20.6114,20.6382,11775.0
2021-07-07 09:45:00,23.11,23.11,23.08,23.08,10629.0,20.6382,20.6382,20.6114,20.6114,10629.0
2021-07-07 09:50:00,23.14,23.17,23.12,23.17,10100.0,20.6649,20.6917,20.6471,20.6917,10100.0
2021-07-07 09:55:00,23.17,23.17,23.14,23.14,3122.0,20.6917,20.6917,20.6649,20.6649,3122.0
2021-07-07 10:00:00,23.17,23.26,23.16,23.26,14796.0,20.6917,20.7721,20.6828,20.7721,14796.0
2021-07-07 10:05:00,23.27,23.27,23.22,23.23,15400.0,20.781,20.781,20.7364,20.7453,15400.0
2021-07-07 10:10:00,23.21,23.21,23.16,23.17,4100.0,20.7275,20.7275,20.6828,20.6917,4100.0
2021-07-07 10:15:00,23.16,23.16,23.15,23.16,5600.0,20.6828,20.6828,20.6739,20.6828,5600.0
2021-07-07 10:20:00,23.19,23.21,23.18,23.21,6080.0,20.7096,20.7275,20.7007,20.7275,6080.0
2021-07-07 10:25:00,23.21,23.34,23.21,23.33,4525.0,20.7275,20.8436,20.7275,20.8346,4525.0
2021-07-07 10:30:00,23.34,23.39,23.31,23.39,9054.0,20.8436,20.8882,20.8168,20.8882,9054.0
2021-07-07 10:35:00,23.39,23.4,23.32,23.4,13914.0,20.8882,20.8971,20.8257,20.8971,13914.0
2021-07-07 10:40:00,23.4,23.49,23.39,23.49,20240.0,20.8971,20.9775,20.8882,20.9775,20240.0
2021-07-07 10:45:00,23.5,23.52,23.35,23.37,10920.0,20.9864,21.0043,20.8525,20.8703,10920.0
2021-07-07 10:50:00,23.4,23.4,23.35,23.36,7073.0,20.8971,20.8971,20.8525,20.8614,7073.0
2021-07-07 10:55:00,23.36,23.36,23.32,23.32,2056.0,20.8614,20.8614,20.8257,20.8257,2056.0
2021-07-07 11:00:00,23.33,23.38,23.31,23.33,3358.0,20.8346,20.8793,20.8168,20.8346,3358.0
2021-07-07 11:05:00,23.33,23.37,23.31,23.35,17900.0,20.8346,20.8703,20.8168,20.8525,17900.0
2021-07-07 11:10:00,23.35,23.36,23.27,23.28,2943.0,20.8525,20.8614,20.781,20.79,2943.0
2021-07-07 11:15:00,23.27,23.3,23.24,23.24,6430.0,20.781,20.8078,20.7542,20.7542,6430.0
2021-07-07 11:20:00,23.25,23.25,23.22,23.22,4800.0,20.7632,20.7632,20.7364,20.7364,4800.0
2021-07-07 11:25:00,23.24,23.24,23.2,23.2,3200.0,20.7542,20.7542,20.7185,20.7185,3200.0
2021-07-07 11:30:00,23.19,23.22,23.19,23.22,2272.0,20.7096,20.7364,20.7096,20.7364,2272.0
2021-07-07 11:35:00,23.18,23.18,23.16,23.17,9600.0,20.7007,20.7007,20.6828,20.6917,9600.0
2021-07-07 11:40:00,23.15,23.15,23.12,23.12,6647.0,20.6739,20.6739,20.6471,20.6471,6647.0
2021-07-07 11:45:00,23.11,23.12,23.1,23.1,15900.0,20.6382,20.6471,20.6292,20.6292,15900.0
2021-07-07 11:50:00,23.09,23.1,23.09,23.1,7022.0,20.6203,20.6292,20.6203,20.6292,7022.0
2021-07-07 11:55:00,23.1,23.16,23.1,23.15,3078.0,20.6292,20.6828,20.6292,20.6739,3078.0
2021-07-07 12:00:00,23.14,23.14,23.1,23.1,4860.0,20.6649,20.6649,20.6292,20.6292,4860.0
2021-07-07 12:05:00,23.09,23.09,23.08,23.08,4122.0,20.6203,20.6203,20.6114,20.6114,4122.0
2021-07-07 12:10:00,23.08,23.09,23.05,23.06,13186.0,20.6114,20.6203,20.5846,20.5935,13186.0
2021-07-07 12:15:00,23.05,23.07,23.04,23.07,1500.0,20.5846,20.6024,20.5756,20.6024,1500.0
2021-07-07 12:20:00,23.07,23.1,23.07,23.1,2850.0,20.6024,20.6292,20.6024,20.6292,2850.0
2021-07-07 12:25:00,23.09,23.1,23.09,23.1,1166.0,20.6203,20.6292,20.6203,20.6292,1166.0
2021-07-07 12:30:00,23.12,23.14,23.09,23.09,22042.0,20.6471,20.6649,20.6203,20.6203,22042.0
2021-07-07 12:35:00,23.08,23.09,23.08,23.08,2902.0,20.6114,20.6203,20.6114,20.6114,2902.0
2021-07-07 12:40:00,23.1,23.13,23.1,23.13,5180.0,20.6292,20.656,20.6292,20.656,5180.0
2021-07-07 12:45:00,23.13,23.14,23.12,23.12,3480.0,20.656,20.6649,20.6471,20.6471,3480.0
2021-07-07 12:50:00,23.1,23.11,23.1,23.1,5289.0,20.6292,20.6382,20.6292,20.6292,5289.0
2021-07-07 12:55:00,23.11,23.11,23.11,23.11,100.0,20.6382,20.6382,20.6382,20.6382,100.0
2021-07-07 13:00:00,23.11,23.13,23.11,23.13,1500.0,20.6382,20.656,20.6382,20.656,1500.0
2021-07-07 13:05:00,23.13,23.15,23.13,23.14,2612.0,20.656,20.6739,20.656,20.6649,2612.0
2021-07-07 13:10:00,23.16,23.16,23.13,23.14,3132.0,20.6828,20.6828,20.656,20.6649,3132.0
2021-07-07 13:15:00,23.14,23.15,23.14,23.14,1741.0,20.6649,20.6739,20.6649,20.6649,1741.0
2021-07-07 13:20:00,23.14,23.15,23.14,23.15,1300.0,20.6649,20.6739,20.6649,20.6739,1300.0
2021-07-07 13:25:00,23.16,23.16,23.15,23.15,4172.0,20.6828,20.6828,20.6739,20.6739,4172.0
2021-07-07 13:30:00,23.15,23.16,23.15,23.15,1100.0,20.6739,20.6828,20.6739,20.6739,1100.0
2021-07-07 13:35:00,23.14,23.15,23.13,23.15,800.0,20.6649,20.6739,20.656,20.6739,800.0
2021-07-07 13:40:00,23.15,23.15,23.14,23.15,600.0,20.6739,20.6739,20.6649,20.6739,600.0
2021-07-07 13:45:00,23.14,23.14,23.08,23.08,5443.0,20.6649,20.6649,20.6114,20.6114,5443.0
2021-07-07 13:50:00,23.08,23.09,23.08,23.08,3000.0,20.6114,20.6203,20.6114,20.6114,3000.0
2021-07-07 13:55:00,23.07,23.12,23.07,23.12,3800.0,20.6024,20.6471,20.6024,20.6471,3800.0
2021-07-07 14:00:00,23.12,23.12,22.99,23.0,55528.0,20.6471,20.6471,20.531,20.5399,55528.0
2021-07-07 14:05:00,23.01,23.07,23.01,23.01,17399.0,20.5488,20.6024,20.5488,20.5488,17399.0
2021-07-07 14:10:00,23.0,23.04,23.0,23.03,4249.0,20.5399,20.5756,20.5399,20.5667,4249.0
2021-07-07 14:15:00,23.04,23.08,23.0,23.0,2864.0,20.5756,20.6114,20.5399,20.5399,2864.0
2021-07-07 14:20:00,23.02,23.06,23.02,23.06,10500.0,20.5578,20.5935,20.5578,20.5935,10500.0
2021-07-07 14:25:00,23.05,23.06,23.04,23.06,3003.0,20.5846,20.5935,20.5756,20.5935,3003.0
2021-07-07 14:30:00,23.07,23.09,23.07,23.09,5853.0,20.6024,20.6203,20.6024,20.6203,5853.0
2021-07-07 14:35:00,23.1,23.15,23.1,23.14,9400.0,20.6292,20.6739,20.6292,20.6649,9400.0
2021-07-07 14:40:00,23.14,23.15,23.09,23.1,1175.0,20.6649,20.6739,20.6203,20.6292,1175.0
2021-07-07 14:45:00,23.11,23.11,23.06,23.06,1450.0,20.6382,20.6382,20.5935,20.5935,1450.0
2021-07-07 14:50:00,23.06,23.08,23.05,23.08,3645.0,20.5935,20.6114,20.5846,20.6114,3645.0
2021-07-07 14:55:00,23.07,23.07,23.02,23.03,6900.0,20.6024,20.6024,20.5578,20.5667,6900.0
2021-07-07 15:00:00,23.03,23.03,23.0,23.0,6857.0,20.5667,20.5667,20.5399,20.5399,6857.0
2021-07-07 15:05:00,23.0,23.02,23.0,23.0,16305.0,20.5399,20.5578,20.5399,20.5399,16305.0
2021-07-07 15:10:00,23.0,23.02,23.0,23.02,1488.0,20.5399,20.5578,20.5399,20.5578,1488.0
2021-07-07 15:15:00,23.02,23.04,23.02,23.04,13952.0,20.5578,20.5756,20.5578,20.5756,13952.0
2021-07-07 15:20:00,23.03,23.04,23.0,23.03,7288.0,20.5667,20.5756,20.5399,20.5667,7288.0
2021-07-07 15:25:00,23.03,23.04,23.03,23.04,4047.0,20.5667,20.5756,20.5667,20.5756,4047.0
2021-07-07 15:30:00,23.03,23.04,23.0,23.0,3505.0,20.5667,20.5756,20.5399,20.5399,3505.0
2021-07-07 15:35:00,23.0,23.03,23.0,23.02,9400.0,20.5399,20.5667,20.5399,20.5578,9400.0
2021-07-07 15:40:00,23.01,23.02,23.01,23.02,10631.0,20.5488,20.5578,20.5488,20.5578,10631.0
2021-07-07 15:45:00,23.02,23.02,23.01,23.01,10110.0,20.5578,20.5578,20.5488,20.5488,10110.0
2021-07-07 15:50:00,23.02,23.02,23.0,23.01,17723.0,20.5578,20.5578,20.5399,20.5488,17723.0
2021-07-07 15:55:00,23.01,23.08,23.01,23.04,18540.0,20.5488,20.6114,20.5488,20.5756,18540.0
2021-07-08 09:30:00,23.95,23.99,23.8,23.85,108545.0,21.3883,21.424,21.2544,21.299,108545.0
2021-07-08 09:35:00,23.84,23.95,23.84,23.9,30221.0,21.2901,21.3883,21.2901,21.3437,30221.0
2021-07-08 09:40:00,23.87,24.05,23.85,24.05,57842.0,21.3169,21.4776,21.299,21.4776,57842.0
2021-07-08 09:45:00,24.08,24.12,24.05,24.07,24817.0,21.5044,21.5401,21.4776,21.4955,24817.0
2021-07-08 09:50:00,24.08,24.09,23.9,23.9,29997.0,21.5044,21.5133,21.3437,21.3437,29997.0
2021-07-08 09:55:00,23.86,23.93,23.84,23.84,11490.0,21.3079,21.3704,21.2901,21.2901,11490.0
2021-07-08 10:00:00,23.85,24.0,23.85,23.88,16023.0,21.299,21.433,21.299,21.3258,16023.0
2021-07-08 10:05:00,23.92,23.96,23.88,23.95,12581.0,21.3615,21.3972,21.3258,21.3883,12581.0
2021-07-08 10:10:00,23.98,23.98,23.89,23.92,10404.0,21.4151,21.4151,21.3347,21.3615,10404.0
2021-07-08 10:15:00,23.99,24.03,23.98,24.03,15117.0,21.424,21.4597,21.4151,21.4597,15117.0
2021-07-08 10:20:00,24.04,24.13,24.04,24.09,18000.0,21.4687,21.5491,21.4687,21.5133,18000.0
2021-07-08 10:25:00,24.07,24.09,23.92,23.92,24145.0,21.4955,21.5133,21.3615,21.3615,24145.0
2021-07-08 10:30:00,23.9,24.0,23.89,24.0,24884.0,21.3437,21.433,21.3347,21.433,24884.0
2021-07-08 10:35:00,24.0,24.07,23.98,24.04,14300.0,21.433,21.4955,21.4151,21.4687,14300.0
2021-07-08 10:40:00,24.0,24.07,23.94,23.95,26297.0,21.433,21.4955,21.3794,21.3883,26297.0
2021-07-08 10:45:00,23.9,24.02,23.9,23.98,4216.0,21.3437,21.4508,21.3437,21.4151,4216.0
2021-07-08 10:50:00,24.02,24.03,23.94,23.94,3125.0,21.4508,21.4597,21.3794,21.3794,3125.0
2021-07-08 10:55:00,23.94,24.05,23.94,24.05,19131.0,21.3794,21.4776,21.3794,21.4776,19131.0
2021-07-08 11:00:00,24.05,24.06,23.99,24.0,14528.0,21.4776,21.4865,21.424,21.433,14528.0
2021-07-08 11:05:00,24.0,24.0,23.85,23.85,27166.0,21.433,21.433,21.299,21.299,27166.0
2021-07-08 11:10:00,23.84,23.85,23.83,23.83,4450.0,21.2901,21.299,21.2811,21.2811,4450.0
2021-07-08 11:15:00,23.86,23.88,23.78,23.79,38309.0,21.3079,21.3258,21.2365,21.2454,38309.0
2021-07-08 11:20:00,23.81,23.81,23.76,23.76,13500.0,21.2633,21.2633,21.2186,21.2186,13500.0
2021-07-08 11:25:00,23.77,23.77,23.75,23.75,2400.0,21.2276,21.2276,21.2097,21.2097,2400.0
2021-07-08 11:30:00,23.77,23.82,23.74,23.78,15800.0,21.2276,21.2722,21.2008,21.2365,15800.0
2021-07-08 11:35:00,23.79,23.8,23.69,23.69,12395.0,21.2454,21.2544,21.1561,21.1561,12395.0
2021-07-08 11:40:00,23.68,23.69,23.66,23.67,6900.0,21.1472,21.1561,21.1293,21.1383,6900.0
2021-07-08 11:45:00,23.66,23.66,23.62,23.62,8335.0,21.1293,21.1293,21.0936,21.0936,8335.0
2021-07-08 11:50:00,23.6,23.62,23.57,23.62,8743.0,21.0757,21.0936,21.049,21.0936,8743.0
2021-07-08 11:55:00,23.6,23.6,23.6,23.6,1557.0,21.0757,21.0757,21.0757,21.0757,1557.0
2021-07-08 12:00:00,23.59,23.59,23.55,23.55,5100.0,21.0668,21.0668,21.0311,21.0311,5100.0
2021-07-08 12:05:00,23.56,23.56,23.55,23.55,1450.0,21.04,21.04,21.0311,21.0311,1450.0
2021-07-08 12:10:00,23.56,23.62,23.56,23.6,14777.0,21.04,21.0936,21.04,21.0757,14777.0
2021-07-08 12:15:00,23.62,23.62,23.61,23.61,2700.0,21.0936,21.0936,21.0847,21.0847,2700.0
2021-07-08 12:20:00,23.61,23.61,23.59,23.6,2800.0,21.0847,21.0847,21.0668,21.0757,2800.0
2021-07-08 12:25:00,23.6,23.6,23.56,23.56,620.0,21.0757,21.0757,21.04,21.04,620.0
2021-07-08 12:30:00,23.55,23.55,23.49,23.52,26900.0,21.0311,21.0311,20.9775,21.0043,26900.0
2021-07-08 12:35:00,23.52,23.53,23.52,23.53,1292.0,21.0043,21.0132,21.0043,21.0132,1292.0
2021-07-08 12:40:00,23.53,23.53,23.53,23.53,400.0,21.0132,21.0132,21.0132,21.0132,400.0
2021-07-08 12:45:00,23.53,23.53,23.53,23.53,0.0,21.0132,21.0132,21.0132,21.0132,0.0
2021-07-08 12:50:00,23.5,23.52,23.48,23.48,11411.0,20.9864,21.0043,20.9686,20.9686,11411.0
2021-07-08 12:55:00,23.48,23.49,23.48,23.48,2246.0,20.9686,20.9775,20.9686,20.9686,2246.0
2021-07-08 13:00:00,23.52,23.52,23.51,23.52,7985.0,21.0043,21.0043,20.9954,21.0043,7985.0
2021-07-08 13:05:00,23.52,23.52,23.52,23.52,100.0,21.0043,21.0043,21.0043,21.0043,100.0
2021-07-08 13:10:00,23.54,23.59,23.54,23.59,11700.0,21.0222,21.0668,21.0222,21.0668,11700.0
2021-07-08 13:15:00,23.61,23.61,23.55,23.57,6100.0,21.0847,21.0847,21.0311,21.049,6100.0
2021-07-08 13:20:00,23.59,23.59,23.58,23.58,3362.0,21.0668,21.0668,21.0579,21.0579,3362.0
2021-07-08 13:25:00,23.56,23.56,23.52,23.52,9151.0,21.04,21.04,21.0043,21.0043,9151.0
2021-07-08 13:30:00,23.5,23.54,23.5,23.53,13900.0,20.9864,21.0222,20.9864,21.0132,13900.0
2021-07-08 13:35:00,23.5,23.5,23.5,23.5,100.0,20.9864,20.9864,20.9864,20.9864,100.0
2021-07-08 13:40:00,23.51,23.53,23.51,23.53,1400.0,20.9954,21.0132,20.9954,21.0132,1400.0
2021-07-08 13:45:00,23.53,23.56,23.53,23.56,3908.0,21.0132,21.04,21.0132,21.04,3908.0
2021-07-08 13:50:00,23.57,23.58,23.55,23.58,11290.0,21.049,21.0579,21.0311,21.0579,11290.0
2021-07-08 13:55:00,23.59,23.6,23.56,23.56,7600.0,21.0668,21.0757,21.04,21.04,7600.0
2021-07-08 14:00:00,23.6,23.63,23.59,23.62,9146.0,21.0757,21.1025,21.0668,21.0936,9146.0
2021-07-08 14:05:00,23.61,23.64,23.61,23.64,1300.0,21.0847,21.1115,21.0847,21.1115,1300.0
2021-07-08 14:10:00,23.64,23.64,23.6,23.61,1100.0,21.1115,21.1115,21.0757,21.0847,1100.0
2021-07-08 14:15:00,23.59,23.7,23.59,23.69,11750.0,21.0668,21.165,21.0668,21.1561,11750.0
2021-07-08 14:20:00,23.71,23.72,23.7,23.72,5395.0,21.174,21.1829,21.165,21.1829,5395.0
2021-07-08 14:25:00,23.7,23.74,23.7,23.74,1100.0,21.165,21.2008,21.165,21.2008,1100.0
2021-07-08 14:30:00,23.72,23.72,23.71,23.71,600.0,21.1829,21.1829,21.174,21.174,600.0
2021-07-08 14:35:00,23.7,23.7,23.7,23.7,500.0,21.165,21.165,21.165,21.165,500.0
2021-07-08 14:40:00,23.71,23.71,23.7,23.71,4697.0,21.174,21.174,21.165,21.174,4697.0
2021-07-08 14:45:00,23.72,23.76,23.72,23.75,4100.0,21.1829,21.2186,21.1829,21.2097,4100.0
2021-07-08 14:50:00,23.76,23.77,23.75,23.75,12200.0,21.2186,21.2276,21.2097,21.2097,12200.0
2021-07-08 14:55:00,23.71,23.72,23.67,23.72,13100.0,21.174,21.1829,21.1383,21.1829,13100.0
2021-07-08 15:00:00,23.7,23.7,23.66,23.69,12900.0,21.165,21.165,21.1293,21.1561,12900.0
2021-07-08 15:05:00,23.67,23.71,23.67,23.7,400.0,21.1383,21.174,21.1383,21.165,400.0
2021-07-08 15:10:00,23.71,23.75,23.69,23.75,9199.0,21.174,21.2097,21.1561,21.2097,9199.0
2021-07-08 15:15:00,23.75,23.81,23.75,23.78,29173.0,21.2097,21.2633,21.2097,21.2365,29173.0
2021-07-08 15:20:00,23.76,23.76,23.69,23.69,5929.0,21.2186,21.2186,21.1561,21.1561,5929.0
2021-07-08 15:25:00,23.73,23.73,23.7,23.72,29358.0,21.1918,21.1918,21.165,21.1829,29358.0
2021-07-08 15:30:00,23.71,23.72,23.67,23.67,3984.0,21.174,21.1829,21.1383,21.1383,3984.0
2021-07-08 15:35:00,23.7,23.71,23.63,23.65,9869.0,21.165,21.174,21.1025,21.1204,9869.0
2021-07-08 15:40:00,23.66,23.77,23.66,23.74,53641.0,21.1293,21.2276,21.1293,21.2008,53641.0
2021-07-08 15:45:00,23.75,23.83,23.75,23.83,12451.0,21.2097,21.2811,21.2097,21.2811,12451.0
2021-07-08 15:50:00,23.83,23.87,23.7,23.71,39273.0,21.2811,21.3169,21.165,21.174,39273.0
2021-07-08 15:55:00,23.72,23.72,23.6,23.6,31040.0,21.1829,21.1829,21.0757,21.0757,31040.0
2021-07-09 09:30:00,23.31,23.35,23.28,23.31,34496.0,20.8168,20.8525,20.79,20.8168,34496.0
2021-07-09 09:35:00,23.32,23.35,23.29,23.29,11711.0,20.8257,20.8525,20.7989,20.7989,11711.0
2021-07-09 09:40:00,23.31,23.31,23.2,23.2,61342.0,20.8168,20.8168,20.7185,20.7185,61342.0
2021-07-09 09:45:00,23.19,23.23,23.19,23.21,5899.0,20.7096,20.7453,20.7096,20.7275,5899.0
2021-07-09 09:50:00,23.2,23.2,23.17,23.17,13814.0,20.7185,20.7185,20.6917,20.6917,13814.0
2021-07-09 09:55:00,23.19,23.19,23.16,23.16,2139.0,20.7096,20.7096,20.6828,20.6828,2139.0
2021-07-09 10:00:00,23.15,23.15,23.08,23.08,15067.0,20.6739,20.6739,20.6114,20.6114,15067.0
2021-07-09 10:05:00,23.07,23.11,23.07,23.11,9850.0,20.6024,20.6382,20.6024,20.6382,9850.0
2021-07-09 10:10:00,23.1,23.12,23.1,23.12,5335.0,20.6292,20.6471,20.6292,20.6471,5335.0
2021-07-09 10:15:00,23.1,23.1,23.08,23.08,12908.0,20.6292,20.6292,20.6114,20.6114,12908.0
2021-07-09 10:20:00,23.07,23.07,23.04,23.04,17501.0,20.6024,20.6024,20.5756,20.5756,17501.0
2021-07-09 10:25:00,23.03,23.06,23.03,23.05,500.0,20.5667,20.5935,20.5667,20.5846,500.0
2021-07-09 10:30:00,23.08,23.09,23.08,23.09,2102.0,20.6114,20.6203,20.6114,20.6203,2102.0
2021-07-09 10:35:00,23.07,23.07,23.06,23.07,1200.0,20.6024,20.6024,20.5935,20.6024,1200.0
2021-07-09 10:40:00,23.07,23.08,23.07,23.08,4700.0,20.6024,20.6114,20.6024,20.6114,4700.0
2021-07-09 10:45:00,23.05,23.05,23.05,23.05,5071.0,20.5846,20.5846,20.5846,20.5846,5071.0
2021-07-09 10:50:00,23.05,23.05,23.02,23.02,14312.0,20.5846,20.5846,20.5578,20.5578,14312.0
2021-07-09 10:55:00,23.02,23.07,23.02,23.07,6650.0,20.5578,20.6024,20.5578,20.6024,6650.0
2021-07-09 11:00:00,23.04,23.05,23.04,23.05,200.0,20.5756,20.5846,20.5756,20.5846,200.0
2021-07-09 11:05:00,23.03,23.03,23.02,23.02,600.0,20.5667,20.5667,20.5578,20.5578,600.0
2021-07-09 11:10:00,23.02,23.04,23.02,23.04,3800.0,20.5578,20.5756,20.5578,20.5756,3800.0
2021-07-09 11:15:00,23.03,23.03,23.02,23.02,200.0,20.5667,20.5667,20.5578,20.5578,200.0
2021-07-09 11:20:00,23.01,23.01,22.99,22.99,3705.0,20.5488,20.5488,20.531,20.531,3705.0
2021-07-09 11:25:00,22.98,22.98,22.95,22.95,9959.0,20.5221,20.5221,20.4953,20.4953,9959.0
2021-07-09 11:30:00,22.95,22.96,22.95,22.96,10984.0,20.4953,20.5042,20.4953,20.5042,10984.0
2021-07-09 11:35:00,22.94,22.94,22.91,22.91,3254.0,20.4863,20.4863,20.4595,20.4595,3254.0
2021-07-09 11:40:00,22.91,22.91,22.9,22.9,5619.0,20.4595,20.4595,20.4506,20.4506,5619.0
2021-07-09 11:45:00,22.9,22.93,22.9,22.93,7234.0,20.4506,20.4774,20.4506,20.4774,7234.0
2021-07-09 11:50:00,22.92,22.93,22.92,22.92,31280.0,20.4685,20.4774,20.4685,20.4685,31280.0
2021-07-09 11:55:00,22.93,22.98,22.93,22.96,39183.0,20.4774,20.5221,20.4774,20.5042,39183.0
2021-07-09 12:00:00,22.96,22.96,22.94,22.95,10166.0,20.5042,20.5042,20.4863,20.4953,10166.0
2021-07-09 12:05:00,22.94,22.95,22.94,22.95,6400.0,20.4863,20.4953,20.4863,20.4953,6400.0
2021-07-09 12:10:00,22.95,22.96,22.95,22.95,1300.0,20.4953,20.5042,20.4953,20.4953,1300.0
2021-07-09 12:15:00,22.94,22.95,22.94,22.95,2850.0,20.4863,20.4953,20.4863,20.4953,2850.0
2021-07-09 12:20:00,22.96,22.98,22.96,22.98,10723.0,20.5042,20.5221,20.5042,20.5221,10723.0
2021-07-09 12:25:00,22.98,22.98,22.98,22.98,1015.0,20.5221,20.5221,20.5221,20.5221,1015.0
2021-07-09 12:30:00,22.99,22.99,22.98,22.98,880.0,20.531,20.531,20.5221,20.5221,880.0
2021-07-09 12:35:00,22.97,22.97,22.96,22.96,7600.0,20.5131,20.5131,20.5042,20.5042,7600.0
2021-07-09 12:40:00,22.95,22.95,22.93,22.93,400.0,20.4953,20.4953,20.4774,20.4774,400.0
2021-07-09 12:45:00,22.92,22.93,22.91,22.93,9200.0,20.4685,20.4774,20.4595,20.4774,9200.0
2021-07-09 12:50:00,22.94,22.94,22.93,22.94,4068.0,20.4863,20.4863,20.4774,20.4863,4068.0
2021-07-09 12:55:00,22.94,22.96,22.94,22.96,3153.0,20.4863,20.5042,20.4863,20.5042,3153.0
2021-07-09 13:00:00,22.95,22.95,22.95,22.95,700.0,20.4953,20.4953,20.4953,20.4953,700.0
2021-07-09 13:05:00,22.96,22.98,22.96,22.98,5100.0,20.5042,20.5221,20.5042,20.5221,5100.0
2021-07-09 13:10:00,22.98,22.98,22.98,22.98,4073.0,20.5221,20.5221,20.5221,20.5221,4073.0
2021-07-09 13:15:00,22.98,22.98,22.97,22.97,3900.0,20.5221,20.5221,20.5131,20.5131,3900.0
2021-07-09 13:20:00,22.96,22.97,22.96,22.96,17407.0,20.5042,20.5131,20.5042,20.5042,17407.0
2021-07-09 13:25:00,22.96,22.96,22.95,22.95,1700.0,20.5042,20.5042,20.4953,20.4953,1700.0
2021-07-09 13:30:00,22.96,22.96,22.96,22.96,2000.0,20.5042,20.5042,20.5042,20.5042,2000.0
2021-07-09 13:35:00,22.96,22.96,22.96,22.96,1600.0,20.5042,20.5042,20.5042,20.5042,1600.0
2021-07-09 13:40:00,22.94,22.94,22.93,22.94,17078.0,20.4863,20.4863,20.4774,20.4863,17078.0
2021-07-09 13:45:00,22.94,22.94,22.94,22.94,0.0,20.4863,20.4863,20.4863,20.4863,0.0
2021-07-09 13:50:00,22.95,22.95,22.93,22.93,1100.0,20.4953,20.4953,20.4774,20.4774,1100.0
2021-07-09 13:55:00,22.94,22.94,22.93,22.93,3600.0,20.4863,20.4863,20.4774,20.4774,3600.0
2021-07-09 14:00:00,22.93,22.93,22.93,22.93,200.0,20.4774,20.4774,20.4774,20.4774,200.0
2021-07-09 14:05:00,22.93,22.93,22.92,22.92,758.0,20.4774,20.4774,20.4685,20.4685,758.0
2021-07-09 14:10:00,22.92,22.92,22.92,22.92,100.0,20.4685,20.4685,20.4685,20.4685,100.0
2021-07-09 14:15:00,22.92,22.92,22.91,22.91,700.0,20.4685,20.4685,20.4595,20.4595,700.0
2021-07-09 14:20:00,22.91,22.91,22.91,22.91,1768.0,20.4595,20.4595,20.4595,20.4595,1768.0
2021-07-09 14:25:00,22.9,22.9,22.9,22.9,2800.0,20.4506,20.4506,20.4506,20.4506,2800.0
2021-07-09 14:30:00,22.9,22.91,22.89,22.89,4100.0,20.4506,20.4595,20.4417,20.4417,4100.0
2021-07-09 14:35:00,22.88,22.89,22.87,22.87,13900.0,20.4328,20.4417,20.4238,20.4238,13900.0
2021-07-09 14:40:00,22.87,22.87,22.87,22.87,2400.0,20.4238,20.4238,20.4238,20.4238,2400.0
2021-07-09 14:45:00,22.87,22.87,22.87,22.87,100.0,20.4238,20.4238,20.4238,20.4238,100.0
2021-07-09 14:50:00,22.86,22.86,22.84,22.84,6360.0,20.4149,20.4149,20.397,20.397,6360.0
2021-07-09 14:55:00,22.85,22.85,22.83,22.83,16405.0,20.406,20.406,20.3881,20.3881,16405.0
2021-07-09 15:00:00,22.83,22.86,22.82,22.86,9200.0,20.3881,20.4149,20.3792,20.4149,9200.0
2021-07-09 15:05:00,22.86,22.86,22.84,22.84,4760.0,20.4149,20.4149,20.397,20.397,4760.0
2021-07-09 15:10:00,22.84,22.84,22.84,22.84,200.0,20.397,20.397,20.397,20.397,200.0
2021-07-09 15:15:00,22.83,22.84,22.82,22.82,26143.0,20.3881,20.397,20.3792,20.3792,26143.0
2021-07-09 15:20:00,22.83,22.85,22.83,22.85,5022.0,20.3881,20.406,20.3881,20.406,5022.0
2021-07-09 15:25:00,22.85,22.85,22.84,22.84,25898.0,20.406,20.406,20.397,20.397,25898.0
2021-07-09 15:30:00,22.83,22.85,22.83,22.84,10417.0,20.3881,20.406,20.3881,20.397,10417.0
2021-07-09 15:35:00,22.83,22.84,22.83,22.84,1355.0,20.3881,20.397,20.3881,20.397,1355.0
2021-07-09 15:40:00,22.83,22.86,22.83,22.86,6574.0,20.3881,20.4149,20.3881,20.4149,6574.0
2021-07-09 15:45:00,22.88,22.88,22.84,22.84,6337.0,20.4328,20.4328,20.397,20.397,6337.0
2021-07-09 15:50:00,22.82,22.83,22.8,22.81,50175.0,20.3792,20.3881,20.3613,20.3702,50175.0
2021-07-09 15:55:00,22.81,22.87,22.81,22.85,73682.0,20.3702,20.4238,20.3702,20.406,73682.0
2021-07-12 09:30:00,22.85,22.9,22.82,22.89,20486.0,20.406,20.4506,20.3792,20.4417,20486.0
2021-07-12 09:35:00,22.88,22.89,22.79,22.81,9809.0,20.4328,20.4417,20.3524,20.3702,9809.0
2021-07-12 09:40:00,22.86,22.86,22.84,22.84,283.0,20.4149,20.4149,20.397,20.397,283.0
2021-07-12 09:45:00,22.84,22.84,22.84,22.84,0.0,20.397,20.397,20.397,20.397,0.0
2021-07-12 09:50:00,22.84,22.84,22.8,22.81,1411.0,20.397,20.397,20.3613,20.3702,1411.0
2021-07-12 09:55:00,22.8,22.81,22.8,22.81,1000.0,20.3613,20.3702,20.3613,20.3702,1000.0
2021-07-12 10:00:00,22.77,22.82,22.76,22.78,6100.0,20.3345,20.3792,20.3256,20.3434,6100.0
2021-07-12 10:05:00,22.75,22.77,22.72,22.72,10525.0,20.3167,20.3345,20.2899,20.2899,10525.0
2021-07-12 10:10:00,22.74,22.74,22.73,22.74,7300.0,20.3077,20.3077,20.2988,20.3077,7300.0
2021-07-12 10:15:00,22.74,22.74,22.72,22.72,4357.0,20.3077,20.3077,20.2899,20.2899,4357.0
2021-07-12 10:20:00,22.73,22.73,22.71,22.71,1450.0,20.2988,20.2988,20.2809,20.2809,1450.0
2021-07-12 10:25:00,22.7,22.7,22.7,22.7,2539.0,20.272,20.272,20.272,20.272,2539.0
2021-07-12 10:30:00,22.68,22.68,22.66,22.66,7300.0,20.2541,20.2541,20.2363,20.2363,7300.0
2021-07-12 10:35:00,22.66,22.67,22.65,22.66,8023.0,20.2363,20.2452,20.2274,20.2363,8023.0
2021-07-12 10:40:00,22.66,22.66,22.65,22.66,3000.0,20.2363,20.2363,20.2274,20.2363,3000.0
2021-07-12 10:45:00,22.67,22.7,22.67,22.69,4070.0,20.2452,20.272,20.2452,20.2631,4070.0
2021-07-12 10:50:00,22.7,22.7,22.67,22.68,1300.0,20.272,20.272,20.2452,20.2541,1300.0
2021-07-12 10:55:00,22.66,22.66,22.66,22.66,600.0,20.2363,20.2363,20.2363,20.2363,600.0
2021-07-12 11:00:00,22.68,22.68,22.68,22.68,300.0,20.2541,20.2541,20.2541,20.2541,300.0
2021-07-12 11:05:00,22.66,22.66,22.66,22.66,500.0,20.2363,20.2363,20.2363,20.2363,500.0
2021-07-12 11:10:00,22.68,22.69,22.68,22.69,1300.0,20.2541,20.2631,20.2541,20.2631,1300.0
2021-07-12 11:15:00,22.69,22.69,22.69,22.69,0.0,20.2631,20.2631,20.2631,20.2631,0.0
2021-07-12 11:20:00,22.69,22.69,22.69,22.69,100.0,20.2631,20.2631,20.2631,20.2631,100.0
2021-07-12 11:25:00,22.7,22.71,22.7,22.71,400.0,20.272,20.2809,20.272,20.2809,400.0
2021-07-12 11:30:00,22.71,22.73,22.71,22.73,2600.0,20.2809,20.2988,20.2809,20.2988,2600.0
2021-07-12 11:35:00,22.72,22.72,22.72,22.72,600.0,20.2899,20.2899,20.2899,20.2899,600.0
2021-07-12 11:40:00,22.73,22.73,22.73,22.73,400.0,20.2988,20.2988,20.2988,20.2988,400.0
2021-07-12 11:45:00,22.7,22.7,22.7,22.7,500.0,20.272,20.272,20.272,20.272,500.0
2021-07-12 11:50:00,22.71,22.71,22.7,22.7,8300.0,20.2809,20.2809,20.272,20.272,8300.0
2021-07-12 11:55:00,22.7,22.7,22.7,22.7,0.0,20.272,20.272,20.272,20.272,0.0
2021-07-12 12:00:00,22.67,22.67,22.65,22.65,1700.0,20.2452,20.2452,20.2274,20.2274,1700.0
2021-07-12 12:05:00,22.68,22.68,22.68,22.68,2000.0,20.2541,20.2541,20.2541,20.2541,2000.0
2021-07-12 12:10:00,22.67,22.67,22.67,22.67,300.0,20.2452,20.2452,20.2452,20.2452,300.0
2021-07-12 12:15:00,22.67,22.67,22.67,22.67,1600.0,20.2452,20.2452,20.2452,20.2452,1600.0
2021-07-12 12:20:00,22.65,22.65,22.65,22.65,1400.0,20.2274,20.2274,20.2274,20.2274,1400.0
2021-07-12 12:25:00,22.68,22.68,22.68,22.68,1300.0,20.2541,20.2541,20.2541,20.2541,1300.0
2021-07-12 12:30:00,22.68,22.68,22.67,22.67,3840.0,20.2541,20.2541,20.2452,20.2452,3840.0
2021-07-12 12:35:00,22.67,22.68,22.67,22.68,800.0,20.2452,20.2541,20.2452,20.2541,800.0
2021-07-12 12:40:00,22.68,22.68,22.68,22.68,2001.0,20.2541,20.2541,20.2541,20.2541,2001.0
2021-07-12 12:45:00,22.68,22.68,22.68,22.68,0.0,20.2541,20.2541,20.2541,20.2541,0.0
2021-07-12 12:50:00,22.68,22.68,22.68,22.68,600.0,20.2541,20.2541,20.2541,20.2541,600.0
2021-07-12 12:55:00,22.69,22.7,22.69,22.69,901.0,20.2631,20.272,20.2631,20.2631,901.0
2021-07-12 13:00:00,22.69,22.69,22.69,22.69,0.0,20.2631,20.2631,20.2631,20.2631,0.0
2021-07-12 13:05:00,22.67,22.67,22.67,22.67,220.0,20.2452,20.2452,20.2452,20.2452,220.0
2021-07-12 13:10:00,22.67,22.67,22.67,22.67,800.0,20.2452,20.2452,20.2452,20.2452,800.0
2021-07-12 13:15:00,22.68,22.68,22.68,22.68,400.0,20.2541,20.2541,20.2541,20.2541,400.0
2021-07-12 13:20:00,22.68,22.68,22.68,22.68,0.0,20.2541,20.2541,20.2541,20.2541,0.0
2021-07-12 13:25:00,22.66,22.66,22.66,22.66,800.0,20.2363,20.2363,20.2363,20.2363,800.0
2021-07-12 13:30:00,22.65,22.65,22.65,22.65,800.0,20.2274,20.2274,20.2274,20.2274,800.0
2021-07-12 13:35:00,22.64,22.65,22.64,22.65,862.0,20.2184,20.2274,20.2184,20.2274,862.0
2021-07-12 13:40:00,22.65,22.65,22.65,22.65,0.0,20.2274,20.2274,20.2274,20.2274,0.0
2021-07-12 13:45:00,22.68,22.68,22.68,22.68,700.0,20.2541,20.2541,20.2541,20.2541,700.0
2021-07-12 13:50:00,22.69,22.7,22.69,22.69,3600.0,20.2631,20.272,20.2631,20.2631,3600.0
2021-07-12 13:55:00,22.69,22.69,22.69,22.69,0.0,20.2631,20.2631,20.2631,20.2631,0.0
2021-07-12 14:00:00,22.67,22.67,22.67,22.67,100.0,20.2452,20.2452,20.2452,20.2452,100.0
2021-07-12 14:05:00,22.65,22.65,22.65,22.65,1800.0,20.2274,20.2274,20.2274,20.2274,1800.0
2021-07-12 14:10:00,22.65,22.65,22.65,22.65,200.0,20.2274,20.2274,20.2274,20.2274,200.0
2021-07-12 14:15:00,22.66,22.66,22.64,22.65,700.0,20.2363,20.2363,20.2184,20.2274,700.0
2021-07-12 14:20:00,22.64,22.64,22.63,22.63,3542.0,20.2184,20.2184,20.2095,20.2095,3542.0
2021-07-12 14:25:00,22.62,22.62,22.62,22.62,1290.0,20.2006,20.2006,20.2006,20.2006,1290.0
2021-07-12 14:30:00,22.61,22.61,22.6,22.6,10244.0,20.1916,20.1916,20.1827,20.1827,10244.0
2021-07-12 14:35:00,22.61,22.61,22.61,22.61,4900.0,20.1916,20.1916,20.1916,20.1916,4900.0
2021-07-12 14:40:00,22.61,22.62,22.61,22.62,2100.0,20.1916,20.2006,20.1916,20.2006,2100.0
2021-07-12 14:45:00,22.62,22.63,22.62,22.63,550.0,20.2006,20.2095,20.2006,20.2095,550.0
2021-07-12 14:50:00,22.64,22.64,22.62,22.63,4150.0,20.2184,20.2184,20.2006,20.2095,4150.0
2021-07-12 14:55:00,22.62,22.62,22.62,22.62,100.0,20.2006,20.2006,20.2006,20.2006,100.0
2021-07-12 15:00:00,22.64,22.64,22.64,22.64,712.0,20.2184,20.2184,20.2184,20.2184,712.0
2021-07-12 15:05:00,22.63,22.63,22.62,22.62,2351.0,20.2095,20.2095,20.2006,20.2006,2351.0
2021-07-12 15:10:00,22.62,22.62,22.6,22.61,5259.0,20.2006,20.2006,20.1827,20.1916,5259.0
2021-07-12 15:15:00,22.6,22.6,22.59,22.59,996.0,20.1827,20.1827,20.1738,20.1738,996.0
2021-07-12 15:20:00,22.59,22.6,22.59,22.6,2000.0,20.1738,20.1827,20.1738,20.1827,2000.0
2021-07-12 15:25:00,22.58,22.59,22.58,22.59,653.0,20.1648,20.1738,20.1648,20.1738,653.0
2021-07-12 15:30:00,22.59,22.61,22.59,22.6,3243.0,20.1738,20.1916,20.1738,20.1827,3243.0
2021-07-12 15:35:00,22.6,22.6,22.59,22.6,1100.0,20.1827,20.1827,20.1738,20.1827,1100.0
2021-07-12 15:40:00,22.61,22.61,22.6,22.6,3300.0,20.1916,20.1916,20.1827,20.1827,3300.0
2021-07-12 15:45:00,22.61,22.62,22.59,22.59,17894.0,20.1916,20.2006,20.1738,20.1738,17894.0
2021-07-12 15:50:00,22.59,22.61,22.56,22.59,22973.0,20.1738,20.1916,20.147,20.1738,22973.0
2021-07-12 15:55:00,22.59,22.62,22.58,22.58,24188.0,20.1738,20.2006,20.1648,20.1648,24188.0
2021-07-13 09:30:00,22.71,22.71,22.68,22.69,28673.0,20.2809,20.2809,20.2541,20.2631,28673.0
2021-07-13 09:35:00,22.72,22.72,22.67,22.68,26780.0,20.2899,20.2899,20.2452,20.2541,26780.0
2021-07-13 09:40:00,22.68,22.68,22.64,22.64,10100.0,20.2541,20.2541,20.2184,20.2184,10100.0
2021-07-13 09:45:00,22.64,22.67,22.64,22.64,45319.0,20.2184,20.2452,20.2184,20.2184,45319.0
2021-07-13 09:50:00,22.63,22.63,22.6,22.61,8053.0,20.2095,20.2095,20.1827,20.1916,8053.0
2021-07-13 09:55:00,22.6,22.64,22.6,22.64,10925.0,20.1827,20.2184,20.1827,20.2184,10925.0
2021-07-13 10:00:00,22.62,22.67,22.62,22.65,19100.0,20.2006,20.2452,20.2006,20.2274,19100.0
2021-07-13 10:05:00,22.63,22.64,22.61,22.64,5406.0,20.2095,20.2184,20.1916,20.2184,5406.0
2021-07-13 10:10:00,22.61,22.61,22.6,22.61,8295.0,20.1916,20.1916,20.1827,20.1916,8295.0
2021-07-13 10:15:00,22.6,22.61,22.59,22.59,16000.0,20.1827,20.1916,20.1738,20.1738,16000.0
2021-07-13 10:20:00,22.59,22.59,22.58,22.58,450.0,20.1738,20.1738,20.1648,20.1648,450.0
2021-07-13 10:25:00,22.58,22.6,22.58,22.6,3530.0,20.1648,20.1827,20.1648,20.1827,3530.0
2021-07-13 10:30:00,22.58,22.58,22.55,22.55,1568.0,20.1648,20.1648,20.1381,20.1381,1568.0
2021-07-13 10:35:00,22.54,22.54,22.53,22.54,19355.0,20.1291,20.1291,20.1202,20.1291,19355.0
2021-07-13 10:40:00,22.55,22.61,22.55,22.61,8020.0,20.1381,20.1916,20.1381,20.1916,8020.0
2021-07-13 10:45:00,22.6,22.62,22.6,22.6,6069.0,20.1827,20.2006,20.1827,20.1827,6069.0
2021-07-13 10:50:00,22.6,22.6,22.58,22.6,2946.0,20.1827,20.1827,20.1648,20.1827,2946.0
2021-07-13 10:55:00,22.6,22.6,22.59,22.59,1870.0,20.1827,20.1827,20.1738,20.1738,1870.0
2021-07-13 11:00:00,22.6,22.6,22.59,22.59,1102.0,20.1827,20.1827,20.1738,20.1738,1102.0
2021-07-13 11:05:00,22.59,22.59,22.57,22.57,2300.0,20.1738,20.1738,20.1559,20.1559,2300.0
2021-07-13 11:10:00,22.57,22.57,22.56,22.56,500.0,20.1559,20.1559,20.147,20.147,500.0
2021-07-13 11:15:00,22.56,22.56,22.54,22.54,2788.0,20.147,20.147,20.1291,20.1291,2788.0
2021-07-13 11:20:00,22.53,22.53,22.51,22.51,3459.0,20.1202,20.1202,20.1023,20.1023,3459.0
2021-07-13 11:25:00,22.5,22.5,22.5,22.5,2600.0,20.0934,20.0934,20.0934,20.0934,2600.0
2021-07-13 11:30:00,22.5,22.5,22.5,22.5,9467.0,20.0934,20.0934,20.0934,20.0934,9467.0
2021-07-13 11:35:00,22.5,22.52,22.5,22.52,18700.0,20.0934,20.1113,20.0934,20.1113,18700.0
2021-07-13 11:40:00,22.52,22.52,22.52,22.52,3491.0,20.1113,20.1113,20.1113,20.1113,3491.0
2021-07-13 11:45:00,22.51,22.51,22.51,22.51,100.0,20.1023,20.1023,20.1023,20.1023,100.0
2021-07-13 11:50:00,22.5,22.5,22.5,22.5,3400.0,20.0934,20.0934,20.0934,20.0934,3400.0
2021-07-13 11:55:00,22.49,22.49,22.49,22.49,500.0,20.0845,20.0845,20.0845,20.0845,500.0
2021-07-13 12:00:00,22.48,22.51,22.48,22.5,6420.0,20.0755,20.1023,20.0755,20.0934,6420.0
2021-07-13 12:05:00,22.5,22.5,22.49,22.49,6344.0,20.0934,20.0934,20.0845,20.0845,6344.0
2021-07-13 12:10:00,22.5,22.51,22.5,22.51,6000.0,20.0934,20.1023,20.0934,20.1023,6000.0
2021-07-13 12:15:00,22.52,22.52,22.52,22.52,3200.0,20.1113,20.1113,20.1113,20.1113,3200.0
2021-07-13 12:20:00,22.53,22.53,22.53,22.53,200.0,20.1202,20.1202,20.1202,20.1202,200.0
2021-07-13 12:25:00,22.53,22.53,22.53,22.53,3300.0,20.1202,20.1202,20.1202,20.1202,3300.0
2021-07-13 12:30:00,22.53,22.53,22.53,22.53,0.0,20.1202,20.1202,20.1202,20.1202,0.0
2021-07-13 12:35:00,22.53,22.53,22.53,22.53,0.0,20.1202,20.1202,20.1202,20.1202,0.0
2021-07-13 12:40:00,22.52,22.52,22.52,22.52,200.0,20.1113,20.1113,20.1113,20.1113,200.0
2021-07-13 12:45:00,22.54,22.54,22.52,22.52,7800.0,20.1291,20.1291,20.1113,20.1113,7800.0
2021-07-13 12:50:00,22.52,22.52,22.52,22.52,0.0,20.1113,20.1113,20.1113,20.1113,0.0
2021-07-13 12:55:00,22.52,22.53,22.52,22.53,1283.0,20.1113,20.1202,20.1113,20.1202,1283.0
2021-07-13 13:00:00,22.52,22.57,22.52,22.57,21242.0,20.1113,20.1559,20.1113,20.1559,21242.0
2021-07-13 13:05:00,22.58,22.58,22.58,22.58,700.0,20.1648,20.1648,20.1648,20.1648,700.0
2021-07-13 13:10:00,22.59,22.63,22.59,22.63,1150.0,20.1738,20.2095,20.1738,20.2095,1150.0
2021-07-13 13:15:00,22.62,22.73,22.62,22.73,31500.0,20.2006,20.2988,20.2006,20.2988,31500.0
2021-07-13 13:20:00,22.72,22.72,22.65,22.65,7445.0,20.2899,20.2899,20.2274,20.2274,7445.0
2021-07-13 13:25:00,22.68,22.72,22.68,22.72,9080.0,20.2541,20.2899,20.2541,20.2899,9080.0
2021-07-13 13:30:00,22.71,22.72,22.7,22.72,2100.0,20.2809,20.2899,20.272,20.2899,2100.0
2021-07-13 13:35:00,22.73,22.78,22.73,22.77,21299.0,20.2988,20.3434,20.2988,20.3345,21299.0
2021-07-13 13:40:00,22.73,22.79,22.73,22.73,3101.0,20.2988,20.3524,20.2988,20.2988,3101.0
2021-07-13 13:45:00,22.73,22.75,22.69,22.71,30659.0,20.2988,20.3167,20.2631,20.2809,30659.0
2021-07-13 13:50:00,22.72,22.73,22.71,22.71,700.0,20.2899,20.2988,20.2809,20.2809,700.0
2021-07-13 13:55:00,22.69,22.69,22.67,22.67,3100.0,20.2631,20.2631,20.2452,20.2452,3100.0
2021-07-13 14:00:00,22.71,22.8,22.71,22.8,17982.0,20.2809,20.3613,20.2809,20.3613,17982.0
2021-07-13 14:05:00,22.79,22.79,22.75,22.76,5281.0,20.3524,20.3524,20.3167,20.3256,5281.0
2021-07-13 14:10:00,22.75,22.75,22.7,22.7,1700.0,20.3167,20.3167,20.272,20.272,1700.0
2021-07-13 14:15:00,22.7,22.75,22.7,22.7,3130.0,20.272,20.3167,20.272,20.272,3130.0
2021-07-13 14:20:00,22.71,22.75,22.71,22.74,400.0,20.2809,20.3167,20.2809,20.3077,400.0
2021-07-13 14:25:00,22.69,22.7,22.68,22.7,1790.0,20.2631,20.272,20.2541,20.272,1790.0
2021-07-13 14:30:00,22.7,22.72,22.7,22.72,1150.0,20.272,20.2899,20.272,20.2899,1150.0
2021-07-13 14:35:00,22.71,22.72,22.71,22.72,1900.0,20.2809,20.2899,20.2809,20.2899,1900.0
2021-07-13 14:40:00,22.74,22.8,22.74,22.8,4582.0,20.3077,20.3613,20.3077,20.3613,4582.0
2021-07-13 14:45:00,22.81,22.81,22.78,22.78,710.0,20.3702,20.3702,20.3434,20.3434,710.0
2021-07-13 14:50:00,22.77,22.77,22.77,22.77,1579.0,20.3345,20.3345,20.3345,20.3345,1579.0
2021-07-13 14:55:00,22.77,22.77,22.72,22.72,3944.0,20.3345,20.3345,20.2899,20.2899,3944.0
2021-07-13 15:00:00,22.73,22.73,22.72,22.72,2600.0,20.2988,20.2988,20.2899,20.2899,2600.0
2021-07-13 15:05:00,22.73,22.79,22.73,22.79,656.0,20.2988,20.3524,20.2988,20.3524,656.0
2021-07-13 15:10:00,22.8,22.82,22.8,22.82,2363.0,20.3613,20.3792,20.3613,20.3792,2363.0
2021-07-13 15:15:00,22.82,22.83,22.82,22.83,726.0,20.3792,20.3881,20.3792,20.3881,726.0
2021-07-13 15:20:00,22.82,22.83,22.82,22.83,1796.0,20.3792,20.3881,20.3792,20.3881,1796.0
2021-07-13 15:25:00,22.83,22.83,22.79,22.81,14194.0,20.3881,20.3881,20.3524,20.3702,14194.0
2021-07-13 15:30:00,22.82,22.85,22.8,22.8,16431.0,20.3792,20.406,20.3613,20.3613,16431.0
2021-07-13 15:35:00,22.8,22.82,22.77,22.77,7900.0,20.3613,20.3792,20.3345,20.3345,7900.0
2021-07-13 15:40:00,22.77,22.78,22.73,22.74,6335.0,20.3345,20.3434,20.2988,20.3077,6335.0
2021-07-13 15:45:00,22.75,22.8,22.75,22.79,6852.0,20.3167,20.3613,20.3167,20.3524,6852.0
2021-07-13 15:50:00,22.79,22.84,22.77,22.81,33314.0,20.3524,20.397,20.3345,20.3702,33314.0
2021-07-13 15:55:00,22.81,22.86,22.81,22.81,28150.0,20.3702,20.4149,20.3702,20.3702,28150.0
2021-07-14 09:30:00,22.55,22.56,22.47,22.47,33590.0,20.1381,20.147,20.0666,20.0666,33590.0
2021-07-14 09:35:00,22.47,22.5,22.46,22.49,13808.0,20.0666,20.0934,20.0577,20.0845,13808.0
2021-07-14 09:40:00,22.47,22.49,22.46,22.49,2800.0,20.0666,20.0845,20.0577,20.0845,2800.0
2021-07-14 09:45:00,22.49,22.55,22.49,22.55,19300.0,20.0845,20.1381,20.0845,20.1381,19300.0
2021-07-14 09:50:00,22.55,22.56,22.53,22.54,8644.0,20.1381,20.147,20.1202,20.1291,8644.0
2021-07-14 09:55:00,22.55,22.6,22.54,22.6,2400.0,20.1381,20.1827,20.1291,20.1827,2400.0
2021-07-14 10:00:00,22.59,22.6,22.54,22.54,11250.0,20.1738,20.1827,20.1291,20.1291,11250.0
2021-07-14 10:05:00,22.56,22.58,22.56,22.58,2200.0,20.147,20.1648,20.147,20.1648,2200.0
2021-07-14 10:10:00,22.59,22.6,22.59,22.59,2400.0,20.1738,20.1827,20.1738,20.1738,2400.0
2021-07-14 10:15:00,22.56,22.56,22.54,22.55,7200.0,20.147,20.147,20.1291,20.1381,7200.0
2021-07-14 10:20:00,22.54,22.55,22.54,22.55,600.0,20.1291,20.1381,20.1291,20.1381,600.0
2021-07-14 10:25:00,22.6,22.64,22.6,22.64,3560.0,20.1827,20.2184,20.1827,20.2184,3560.0
2021-07-14 10:30:00,22.63,22.63,22.63,22.63,1850.0,20.2095,20.2095,20.2095,20.2095,1850.0
2021-07-14 10:35:00,22.64,22.66,22.64,22.65,4321.0,20.2184,20.2363,20.2184,20.2274,4321.0
2021-07-14 10:40:00,22.61,22.61,22.61,22.61,400.0,20.1916,20.1916,20.1916,20.1916,400.0
2021-07-14 10:45:00,22.6,22.61,22.59,22.59,1721.0,20.1827,20.1916,20.1738,20.1738,1721.0
2021-07-14 10:50:00,22.55,22.56,22.55,22.56,310.0,20.1381,20.147,20.1381,20.147,310.0
2021-07-14 10:55:00,22.59,22.59,22.59,22.59,4200.0,20.1738,20.1738,20.1738,20.1738,4200.0
2021-07-14 11:00:00,22.61,22.65,22.61,22.65,6200.0,20.1916,20.2274,20.1916,20.2274,6200.0
2021-07-14 11:05:00,22.64,22.67,22.64,22.67,11505.0,20.2184,20.2452,20.2184,20.2452,11505.0
2021-07-14 11:10:00,22.69,22.69,22.67,22.68,1350.0,20.2631,20.2631,20.2452,20.2541,1350.0
2021-07-14 11:15:00,22.68,22.68,22.67,22.67,2070.0,20.2541,20.2541,20.2452,20.2452,2070.0
2021-07-14 11:20:00,22.65,22.65,22.65,22.65,3277.0,20.2274,20.2274,20.2274,20.2274,3277.0
2021-07-14 11:25:00,22.7,22.8,22.7,22.79,3500.0,20.272,20.3613,20.272,20.3524,3500.0
2021-07-14 11:30:00,22.76,22.77,22.76,22.77,5100.0,20.3256,20.3345,20.3256,20.3345,5100.0
2021-07-14 11:35:00,22.79,22.81,22.79,22.81,3500.0,20.3524,20.3702,20.3524,20.3702,3500.0
2021-07-14 11:40:00,22.82,22.88,22.82,22.87,7588.0,20.3792,20.4328,20.3792,20.4238,7588.0
2021-07-14 11:45:00,22.9,22.91,22.89,22.89,700.0,20.4506,20.4595,20.4417,20.4417,700.0
2021-07-14 11:50:00,22.89,22.91,22.89,22.91,200.0,20.4417,20.4595,20.4417,20.4595,200.0
2021-07-14 11:55:00,22.91,22.92,22.9,22.91,11430.0,20.4595,20.4685,20.4506,20.4595,11430.0
2021-07-14 12:00:00,22.91,22.91,22.79,22.79,6735.0,20.4595,20.4595,20.3524,20.3524,6735.0
2021-07-14 12:05:00,22.75,22.75,22.75,22.75,400.0,20.3167,20.3167,20.3167,20.3167,400.0
2021-07-14 12:10:00,22.78,22.78,22.78,22.78,600.0,20.3434,20.3434,20.3434,20.3434,600.0
2021-07-14 12:15:00,22.76,22.77,22.74,22.74,450.0,20.3256,20.3345,20.3077,20.3077,450.0
2021-07-14 12:20:00,22.73,22.73,22.71,22.72,7600.0,20.2988,20.2988,20.2809,20.2899,7600.0
2021-07-14 12:25:00,22.72,22.72,22.7,22.7,4113.0,20.2899,20.2899,20.272,20.272,4113.0
2021-07-14 12:30:00,22.7,22.7,22.7,22.7,1700.0,20.272,20.272,20.272,20.272,1700.0
2021-07-14 12:35:00,22.69,22.71,22.68,22.69,3400.0,20.2631,20.2809,20.2541,20.2631,3400.0
2021-07-14 12:40:00,22.69,22.69,22.66,22.66,6525.0,20.2631,20.2631,20.2363,20.2363,6525.0
2021-07-14 12:45:00,22.65,22.69,22.65,22.67,5300.0,20.2274,20.2631,20.2274,20.2452,5300.0
2021-07-14 12:50:00,22.67,22.69,22.66,22.67,4400.0,20.2452,20.2631,20.2363,20.2452,4400.0
2021-07-14 12:55:00,22.67,22.68,22.67,22.68,1500.0,20.2452,20.2541,20.2452,20.2541,1500.0
2021-07-14 13:00:00,22.68,22.68,22.67,22.67,300.0,20.2541,20.2541,20.2452,20.2452,300.0
2021-07-14 13:05:00,22.69,22.71,22.69,22.71,900.0,20.2631,20.2809,20.2631,20.2809,900.0
2021-07-14 13:10:00,22.75,22.76,22.75,22.75,3100.0,20.3167,20.3256,20.3167,20.3167,3100.0
2021-07-14 13:15:00,22.75,22.76,22.74,22.74,2482.0,20.3167,20.3256,20.3077,20.3077,2482.0
2021-07-14 13:20:00,22.76,22.76,22.75,22.75,2668.0,20.3256,20.3256,20.3167,20.3167,2668.0
2021-07-14 13:25:00,22.78,22.78,22.76,22.76,200.0,20.3434,20.3434,20.3256,20.3256,200.0
2021-07-14 13:30:00,22.76,22.76,22.72,22.72,1240.0,20.3256,20.3256,20.2899,20.2899,1240.0
2021-07-14 13:35:00,22.71,22.71,22.71,22.71,100.0,20.2809,20.2809,20.2809,20.2809,100.0
2021-07-14 13:40:00,22.67,22.67,22.67,22.67,100.0,20.2452,20.2452,20.2452,20.2452,100.0
2021-07-14 13:45:00,22.68,22.68,22.68,22.68,200.0,20.2541,20.2541,20.2541,20.2541,200.0
2021-07-14 13:50:00,22.7,22.71,22.7,22.71,450.0,20.272,20.2809,20.272,20.2809,450.0
2021-07-14 13:55:00,22.67,22.69,22.67,22.69,700.0,20.2452,20.2631,20.2452,20.2631,700.0
2021-07-14 14:00:00,22.68,22.68,22.65,22.67,3400.0,20.2541,20.2541,20.2274,20.2452,3400.0
2021-07-14 14:05:00,22.68,22.68,22.68,22.68,200.0,20.2541,20.2541,20.2541,20.2541,200.0
2021-07-14 14:10:00,22.66,22.66,22.65,22.65,1100.0,20.2363,20.2363,20.2274,20.2274,1100.0
2021-07-14 14:15:00,22.63,22.63,22.61,22.62,2256.0,20.2095,20.2095,20.1916,20.2006,2256.0
2021-07-14 14:20:00,22.62,22.62,22.61,22.62,3500.0,20.2006,20.2006,20.1916,20.2006,3500.0
2021-07-14 14:25:00,22.62,22.64,22.61,22.64,6800.0,20.2006,20.2184,20.1916,20.2184,6800.0
2021-07-14 14:30:00,22.63,22.66,22.63,22.66,2009.0,20.2095,20.2363,20.2095,20.2363,2009.0
2021-07-14 14:35:00,22.65,22.66,22.63,22.66,900.0,20.2274,20.2363,20.2095,20.2363,900.0
2021-07-14 14:40:00,22.67,22.68,22.65,22.65,800.0,20.2452,20.2541,20.2274,20.2274,800.0
2021-07-14 14:45:00,22.66,22.67,22.64,22.67,3700.0,20.2363,20.2452,20.2184,20.2452,3700.0
2021-07-14 14:50:00,22.66,22.67,22.65,22.67,600.0,20.2363,20.2452,20.2274,20.2452,600.0
2021-07-14 14:55:00,22.67,22.67,22.66,22.66,1241.0,20.2452,20.2452,20.2363,20.2363,1241.0
2021-07-14 15:00:00,22.66,22.66,22.62,22.62,1850.0,20.2363,20.2363,20.2006,20.2006,1850.0
2021-07-14 15:05:00,22.62,22.62,22.59,22.59,1465.0,20.2006,20.2006,20.1738,20.1738,1465.0
2021-07-14 15:10:00,22.65,22.65,22.65,22.65,2900.0,20.2274,20.2274,20.2274,20.2274,2900.0
2021-07-14 15:15:00,22.67,22.69,22.67,22.67,3844.0,20.2452,20.2631,20.2452,20.2452,3844.0
2021-07-14 15:20:00,22.69,22.69,22.69,22.69,100.0,20.2631,20.2631,20.2631,20.2631,100.0
2021-07-14 15:25:00,22.69,22.72,22.69,22.72,2914.0,20.2631,20.2899,20.2631,20.2899,2914.0
2021-07-14 15:30:00,22.73,22.73,22.71,22.71,1800.0,20.2988,20.2988,20.2809,20.2809,1800.0
2021-07-14 15:35:00,22.68,22.69,22.67,22.69,1750.0,20.2541,20.2631,20.2452,20.2631,1750.0
2021-07-14 15:40:00,22.72,22.73,22.7,22.73,41300.0,20.2899,20.2988,20.272,20.2988,41300.0
2021-07-14 15:45:00,22.73,22.73,22.67,22.67,70780.0,20.2988,20.2988,20.2452,20.2452,70780.0
2021-07-14 15:50:00,22.68,22.75,22.68,22.73,64735.0,20.2541,20.3167,20.2541,20.2988,64735.0
2021-07-14 15:55:00,22.73,22.75,22.71,22.72,56242.0,20.2988,20.3167,20.2809,20.2899,56242.0
2021-07-15 09:30:00,22.93,22.98,22.88,22.98,32044.0,20.4774,20.5221,20.4328,20.5221,32044.0
2021-07-15 09:35:00,22.99,23.01,22.95,23.01,7298.0,20.531,20.5488,20.4953,20.5488,7298.0
2021-07-15 09:40:00,23.02,23.06,22.98,23.02,57800.0,20.5578,20.5935,20.5221,20.5578,57800.0
2021-07-15 09:45:00,22.99,22.99,22.9,22.91,15720.0,20.531,20.531,20.4506,20.4595,15720.0
2021-07-15 09:50:00,22.91,22.98,22.9,22.97,23281.0,20.4595,20.5221,20.4506,20.5131,23281.0
2021-07-15 09:55:00,22.94,22.94,22.85,22.85,12188.0,20.4863,20.4863,20.406,20.406,12188.0
2021-07-15 10:00:00,22.86,22.86,22.84,22.85,7144.0,20.4149,20.4149,20.397,20.406,7144.0
2021-07-15 10:05:00,22.85,22.87,22.85,22.86,13512.0,20.406,20.4238,20.406,20.4149,13512.0
2021-07-15 10:10:00,22.84,22.86,22.84,22.84,3200.0,20.397,20.4149,20.397,20.397,3200.0
2021-07-15 10:15:00,22.87,22.91,22.87,22.91,5600.0,20.4238,20.4595,20.4238,20.4595,5600.0
2021-07-15 10:20:00,22.91,22.93,22.88,22.89,7570.0,20.4595,20.4774,20.4328,20.4417,7570.0
2021-07-15 10:25:00,22.89,22.99,22.89,22.98,1700.0,20.4417,20.531,20.4417,20.5221,1700.0
2021-07-15 10:30:00,22.97,22.97,22.92,22.92,6400.0,20.5131,20.5131,20.4685,20.4685,6400.0
2021-07-15 10:35:00,22.92,22.92,22.92,22.92,700.0,20.4685,20.4685,20.4685,20.4685,700.0
2021-07-15 10:40:00,22.88,22.99,22.88,22.99,3700.0,20.4328,20.531,20.4328,20.531,3700.0
2021-07-15 10:45:00,23.0,23.0,22.99,22.99,17312.0,20.5399,20.5399,20.531,20.531,17312.0
2021-07-15 10:50:00,23.0,23.02,22.92,22.93,33050.0,20.5399,20.5578,20.4685,20.4774,33050.0
2021-07-15 10:55:00,22.94,22.94,22.92,22.93,8900.0,20.4863,20.4863,20.4685,20.4774,8900.0
2021-07-15 11:00:00,22.97,23.03,22.95,23.02,6633.0,20.5131,20.5667,20.4953,20.5578,6633.0
2021-07-15 11:05:00,23.02,23.02,22.93,22.95,7026.0,20.5578,20.5578,20.4774,20.4953,7026.0
2021-07-15 11:10:00,22.99,22.99,22.92,22.92,5919.0,20.531,20.531,20.4685,20.4685,5919.0
2021-07-15 11:15:00,22.92,22.94,22.92,22.93,1715.0,20.4685,20.4863,20.4685,20.4774,1715.0
2021-07-15 11:20:00,22.93,22.93,22.91,22.91,1365.0,20.4774,20.4774,20.4595,20.4595,1365.0
2021-07-15 11:25:00,22.91,22.93,22.91,22.93,851.0,20.4595,20.4774,20.4595,20.4774,851.0
2021-07-15 11:30:00,22.89,22.89,22.87,22.88,15500.0,20.4417,20.4417,20.4238,20.4328,15500.0
2021-07-15 11:35:00,22.87,22.87,22.86,22.86,5152.0,20.4238,20.4238,20.4149,20.4149,5152.0
2021-07-15 11:40:00,22.86,22.89,22.86,22.88,3700.0,20.4149,20.4417,20.4149,20.4328,3700.0
2021-07-15 11:45:00,22.89,22.89,22.89,22.89,450.0,20.4417,20.4417,20.4417,20.4417,450.0
2021-07-15 11:50:00,22.9,22.9,22.9,22.9,1150.0,20.4506,20.4506,20.4506,20.4506,1150.0
2021-07-15 11:55:00,22.92,22.94,22.92,22.94,3328.0,20.4685,20.4863,20.4685,20.4863,3328.0
2021-07-15 12:00:00,22.96,23.0,22.96,22.99,400.0,20.5042,20.5399,20.5042,20.531,400.0
2021-07-15 12:05:00,23.01,23.07,23.0,23.07,20351.0,20.5488,20.6024,20.5399,20.6024,20351.0
2021-07-15 12:10:00,23.04,23.05,23.01,23.02,26500.0,20.5756,20.5846,20.5488,20.5578,26500.0
2021-07-15 12:15:00,23.04,23.04,23.04,23.04,300.0,20.5756,20.5756,20.5756,20.5756,300.0
2021-07-15 12:20:00,23.01,23.02,23.01,23.01,2700.0,20.5488,20.5578,20.5488,20.5488,2700.0
2021-07-15 12:25:00,22.97,22.97,22.97,22.97,1514.0,20.5131,20.5131,20.5131,20.5131,1514.0
2021-07-15 12:30:00,22.97,22.99,22.96,22.99,5384.0,20.5131,20.531,20.5042,20.531,5384.0
2021-07-15 12:35:00,23.0,23.0,22.94,22.94,3500.0,20.5399,20.5399,20.4863,20.4863,3500.0
2021-07-15 12:40:00,22.94,22.95,22.94,22.95,6300.0,20.4863,20.4953,20.4863,20.4953,6300.0
2021-07-15 12:45:00,22.94,22.94,22.94,22.94,100.0,20.4863,20.4863,20.4863,20.4863,100.0
2021-07-15 12:50:00,22.93,22.94,22.92,22.94,2053.0,20.4774,20.4863,20.4685,20.4863,2053.0
2021-07-15 12:55:00,22.95,22.95,22.95,22.95,1333.0,20.4953,20.4953,20.4953,20.4953,1333.0
2021-07-15 13:00:00,22.99,23.03,22.99,23.01,6061.0,20.531,20.5667,20.531,20.5488,6061.0
2021-07-15 13:05:00,23.02,23.03,23.02,23.03,900.0,20.5578,20.5667,20.5578,20.5667,900.0
2021-07-15 13:10:00,23.04,23.1,23.04,23.1,22140.0,20.5756,20.6292,20.5756,20.6292,22140.0
2021-07-15 13:15:00,23.06,23.11,23.04,23.11,2110.0,20.5935,20.6382,20.5756,20.6382,2110.0
2021-07-15 13:20:00,23.11,23.11,23.08,23.08,12900.0,20.6382,20.6382,20.6114,20.6114,12900.0
2021-07-15 13:25:00,23.09,23.09,23.07,23.07,950.0,20.6203,20.6203,20.6024,20.6024,950.0
2021-07-15 13:30:00,23.1,23.17,23.1,23.16,15043.0,20.6292,20.6917,20.6292,20.6828,15043.0
2021-07-15 13:35:00,23.18,23.2,23.15,23.19,37287.0,20.7007,20.7185,20.6739,20.7096,37287.0
2021-07-15 13:40:00,23.18,23.2,23.15,23.2,10483.0,20.7007,20.7185,20.6739,20.7185,10483.0
2021-07-15 13:45:00,23.2,23.2,23.17,23.17,4436.0,20.7185,20.7185,20.6917,20.6917,4436.0
2021-07-15 13:50:00,23.18,23.2,23.18,23.2,3356.0,20.7007,20.7185,20.7007,20.7185,3356.0
2021-07-15 13:55:00,23.23,23.26,23.23,23.24,10250.0,20.7453,20.7721,20.7453,20.7542,10250.0
2021-07-15 14:00:00,23.21,23.22,23.2,23.21,1490.0,20.7275,20.7364,20.7185,20.7275,1490.0
2021-07-15 14:05:00,23.21,23.21,23.15,23.17,6400.0,20.7275,20.7275,20.6739,20.6917,6400.0
2021-07-15 14:10:00,23.2,23.2,23.16,23.16,1100.0,20.7185,20.7185,20.6828,20.6828,1100.0
2021-07-15 14:15:00,23.17,23.17,23.12,23.12,5950.0,20.6917,20.6917,20.6471,20.6471,5950.0
2021-07-15 14:20:00,23.12,23.12,23.12,23.12,0.0,20.6471,20.6471,20.6471,20.6471,0.0
2021-07-15 14:25:00,23.09,23.1,23.07,23.08,18444.0,20.6203,20.6292,20.6024,20.6114,18444.0
2021-07-15 14:30:00,23.09,23.09,23.09,23.09,10137.0,20.6203,20.6203,20.6203,20.6203,10137.0
2021-07-15 14:35:00,23.12,23.13,23.12,23.13,1550.0,20.6471,20.656,20.6471,20.656,1550.0
2021-07-15 14:40:00,23.14,23.15,23.13,23.13,5395.0,20.6649,20.6739,20.656,20.656,5395.0
2021-07-15 14:45:00,23.15,23.19,23.1,23.1,8100.0,20.6739,20.7096,20.6292,20.6292,8100.0
2021-07-15 14:50:00,23.09,23.09,23.07,23.07,6100.0,20.6203,20.6203,20.6024,20.6024,6100.0
2021-07-15 14:55:00,23.07,23.07,23.04,23.05,3866.0,20.6024,20.6024,20.5756,20.5846,3866.0
2021-07-15 15:00:00,23.03,23.03,23.0,23.01,4700.0,20.5667,20.5667,20.5399,20.5488,4700.0
2021-07-15 15:05:00,23.02,23.02,23.02,23.02,500.0,20.5578,20.5578,20.5578,20.5578,500.0
2021-07-15 15:10:00,23.03,23.05,23.03,23.05,6900.0,20.5667,20.5846,20.5667,20.5846,6900.0
2021-07-15 15:15:00,23.04,23.06,23.04,23.06,400.0,20.5756,20.5935,20.5756,20.5935,400.0
2021-07-15 15:20:00,23.03,23.03,23.03,23.03,100.0,20.5667,20.5667,20.5667,20.5667,100.0
2021-07-15 15:25:00,23.03,23.03,23.0,23.01,5398.0,20.5667,20.5667,20.5399,20.5488,5398.0
2021-07-15 15:30:00,23.0,23.0,22.96,22.98,4162.0,20.5399,20.5399,20.5042,20.5221,4162.0
2021-07-15 15:35:00,22.98,23.02,22.98,23.02,2700.0,20.5221,20.5578,20.5221,20.5578,2700.0
2021-07-15 15:40:00,23.02,23.04,23.01,23.03,5763.0,20.5578,20.5756,20.5488,20.5667,5763.0
2021-07-15 15:45:00,23.02,23.02,23.0,23.01,11052.0,20.5578,20.5578,20.5399,20.5488,11052.0
2021-07-15 15:50:00,23.02,23.02,22.98,22.98,11934.0,20.5578,20.5578,20.5221,20.5221,11934.0
2021-07-15 15:55:00,22.99,23.0,22.96,22.96,9420.0,20.531,20.5399,20.5042,20.5042,9420.0
2021-07-16 09:30:00,22.76,22.78,22.75,22.78,14131.0,20.3256,20.3434,20.3167,20.3434,14131.0
2021-07-16 09:35:00,22.76,22.8,22.76,22.79,899.0,20.3256,20.3613,20.3256,20.3524,899.0
2021-07-16 09:40:00,22.8,22.86,22.8,22.86,12163.0,20.3613,20.4149,20.3613,20.4149,12163.0
2021-07-16 09:45:00,22.85,22.9,22.83,22.9,3392.0,20.406,20.4506,20.3881,20.4506,3392.0
2021-07-16 09:50:00,22.89,22.92,22.89,22.9,4700.0,20.4417,20.4685,20.4417,20.4506,4700.0
2021-07-16 09:55:00,22.88,22.91,22.88,22.89,3400.0,20.4328,20.4595,20.4328,20.4417,3400.0
2021-07-16 10:00:00,22.88,22.93,22.88,22.93,3000.0,20.4328,20.4774,20.4328,20.4774,3000.0
2021-07-16 10:05:00,22.94,22.96,22.94,22.95,6457.0,20.4863,20.5042,20.4863,20.4953,6457.0
2021-07-16 10:10:00,22.97,23.06,22.97,23.05,11451.0,20.5131,20.5935,20.5131,20.5846,11451.0
2021-07-16 10:15:00,23.05,23.07,23.02,23.03,10106.0,20.5846,20.6024,20.5578,20.5667,10106.0
2021-07-16 10:20:00,23.03,23.16,23.03,23.16,6312.0,20.5667,20.6828,20.5667,20.6828,6312.0
2021-07-16 10:25:00,23.17,23.2,23.13,23.19,12498.0,20.6917,20.7185,20.656,20.7096,12498.0
2021-07-16 10:30:00,23.19,23.19,23.1,23.13,2149.0,20.7096,20.7096,20.6292,20.656,2149.0
2021-07-16 10:35:00,23.15,23.18,23.11,23.12,4002.0,20.6739,20.7007,20.6382,20.6471,4002.0
2021-07-16 10:40:00,23.14,23.16,23.13,23.16,3315.0,20.6649,20.6828,20.656,20.6828,3315.0
2021-07-16 10:45:00,23.17,23.18,23.14,23.14,1400.0,20.6917,20.7007,20.6649,20.6649,1400.0
2021-07-16 10:50:00,23.11,23.11,23.08,23.09,2230.0,20.6382,20.6382,20.6114,20.6203,2230.0
2021-07-16 10:55:00,23.06,23.13,23.06,23.13,11895.0,20.5935,20.656,20.5935,20.656,11895.0
2021-07-16 11:00:00,23.11,23.18,23.09,23.18,3252.0,20.6382,20.7007,20.6203,20.7007,3252.0
2021-07-16 11:05:00,23.19,23.22,23.13,23.15,10083.0,20.7096,20.7364,20.656,20.6739,10083.0
2021-07-16 11:10:00,23.16,23.19,23.15,23.18,2200.0,20.6828,20.7096,20.6739,20.7007,2200.0
2021-07-16 11:15:00,23.19,23.23,23.17,23.17,2310.0,20.7096,20.7453,20.6917,20.6917,2310.0
2021-07-16 11:20:00,23.18,23.18,23.14,23.18,5200.0,20.7007,20.7007,20.6649,20.7007,5200.0
2021-07-16 11:25:00,23.2,23.22,23.17,23.2,10829.0,20.7185,20.7364,20.6917,20.7185,10829.0
2021-07-16 11:30:00,23.2,23.21,23.19,23.21,400.0,20.7185,20.7275,20.7096,20.7275,400.0
2021-07-16 11:35:00,23.13,23.15,23.13,23.13,600.0,20.656,20.6739,20.656,20.656,600.0
2021-07-16 11:40:00,23.14,23.16,23.14,23.16,400.0,20.6649,20.6828,20.6649,20.6828,400.0
2021-07-16 11:45:00,23.17,23.22,23.16,23.18,9643.0,20.6917,20.7364,20.6828,20.7007,9643.0
2021-07-16 11:50:00,23.18,23.18,23.13,23.13,8910.0,20.7007,20.7007,20.656,20.656,8910.0
2021-07-16 11:55:00,23.13,23.13,23.13,23.13,0.0,20.656,20.656,20.656,20.656,0.0
2021-07-16 12:00:00,23.12,23.12,23.09,23.09,5200.0,20.6471,20.6471,20.6203,20.6203,5200.0
2021-07-16 12:05:00,23.07,23.08,23.07,23.08,6370.0,20.6024,20.6114,20.6024,20.6114,6370.0
2021-07-16 12:10:00,23.05,23.05,23.05,23.05,100.0,20.5846,20.5846,20.5846,20.5846,100.0
2021-07-16 12:15:00,23.04,23.04,23.04,23.04,1343.0,20.5756,20.5756,20.5756,20.5756,1343.0
2021-07-16 12:20:00,23.04,23.07,23.04,23.07,1215.0,20.5756,20.6024,20.5756,20.6024,1215.0
2021-07-16 12:25:00,23.07,23.09,23.06,23.09,6040.0,20.6024,20.6203,20.5935,20.6203,6040.0
2021-07-16 12:30:00,23.1,23.1,23.09,23.09,12159.0,20.6292,20.6292,20.6203,20.6203,12159.0
2021-07-16 12:35:00,23.07,23.11,23.07,23.11,5315.0,20.6024,20.6382,20.6024,20.6382,5315.0
2021-07-16 12:40:00,23.11,23.11,23.11,23.11,0.0,20.6382,20.6382,20.6382,20.6382,0.0
2021-07-16 12:45:00,23.13,23.14,23.13,23.14,8465.0,20.656,20.6649,20.656,20.6649,8465.0
2021-07-16 12:50:00,23.13,23.13,23.09,23.1,2000.0,20.656,20.656,20.6203,20.6292,2000.0
2021-07-16 12:55:00,23.1,23.1,23.1,23.1,0.0,20.6292,20.6292,20.6292,20.6292,0.0
2021-07-16 13:00:00,23.09,23.1,23.09,23.09,2228.0,20.6203,20.6292,20.6203,20.6203,2228.0
2021-07-16 13:05:00,23.07,23.07,23.07,23.07,500.0,20.6024,20.6024,20.6024,20.6024,500.0
2021-07-16 13:10:00,23.09,23.09,23.09,23.09,500.0,20.6203,20.6203,20.6203,20.6203,500.0
2021-07-16 13:15:00,23.07,23.07,23.07,23.07,700.0,20.6024,20.6024,20.6024,20.6024,700.0
2021-07-16 13:20:00,23.07,23.12,23.07,23.11,5500.0,20.6024,20.6471,20.6024,20.6382,5500.0
2021-07-16 13:25:00,23.1,23.1,23.1,23.1,100.0,20.6292,20.6292,20.6292,20.6292,100.0
2021-07-16 13:30:00,23.14,23.17,23.14,23.17,13725.0,20.6649,20.6917,20.6649,20.6917,13725.0
2021-07-16 13:35:00,23.2,23.2,23.16,23.16,4400.0,20.7185,20.7185,20.6828,20.6828,4400.0
2021-07-16 13:40:00,23.18,23.21,23.18,23.2,2022.0,20.7007,20.7275,20.7007,20.7185,2022.0
2021-07-16 13:45:00,23.2,23.2,23.18,23.2,9800.0,20.7185,20.7185,20.7007,20.7185,9800.0
2021-07-16 13:50:00,23.2,23.2,23.2,23.2,3200.0,20.7185,20.7185,20.7185,20.7185,3200.0
2021-07-16 13:55:00,23.18,23.2,23.18,23.2,1500.0,20.7007,20.7185,20.7007,20.7185,1500.0
2021-07-16 14:00:00,23.22,23.27,23.22,23.26,9443.0,20.7364,20.781,20.7364,20.7721,9443.0
2021-07-16 14:05:00,23.26,23.27,23.23,23.24,9667.0,20.7721,20.781,20.7453,20.7542,9667.0
2021-07-16 14:10:00,23.24,23.28,23.24,23.27,4130.0,20.7542,20.79,20.7542,20.781,4130.0
2021-07-16 14:15:00,23.25,23.25,23.2,23.2,4098.0,20.7632,20.7632,20.7185,20.7185,4098.0
2021-07-16 14:20:00,23.22,23.24,23.22,23.23,5141.0,20.7364,20.7542,20.7364,20.7453,5141.0
2021-07-16 14:25:00,23.23,23.29,23.23,23.29,3600.0,20.7453,20.7989,20.7453,20.7989,3600.0
2021-07-16 14:30:00,23.3,23.34,23.26,23.33,15648.0,20.8078,20.8436,20.7721,20.8346,15648.0
2021-07-16 14:35:00,23.32,23.34,23.31,23.34,20127.0,20.8257,20.8436,20.8168,20.8436,20127.0
2021-07-16 14:40:00,23.34,23.37,23.31,23.37,7106.0,20.8436,20.8703,20.8168,20.8703,7106.0
2021-07-16 14:45:00,23.36,23.38,23.34,23.38,14890.0,20.8614,20.8793,20.8436,20.8793,14890.0
2021-07-16 14:50:00,23.38,23.38,23.36,23.36,3923.0,20.8793,20.8793,20.8614,20.8614,3923.0
2021-07-16 14:55:00,23.36,23.36,23.34,23.34,1723.0,20.8614,20.8614,20.8436,20.8436,1723.0
2021-07-16 15:00:00,23.37,23.42,23.37,23.42,15127.0,20.8703,20.915,20.8703,20.915,15127.0
2021-07-16 15:05:00,23.42,23.45,23.42,23.44,10058.0,20.915,20.9418,20.915,20.9329,10058.0
2021-07-16 15:10:00,23.4,23.45,23.39,23.39,3889.0,20.8971,20.9418,20.8882,20.8882,3889.0
2021-07-16 15:15:00,23.41,23.41,23.35,23.35,5888.0,20.9061,20.9061,20.8525,20.8525,5888.0
2021-07-16 15:20:00,23.34,23.38,23.34,23.38,4800.0,20.8436,20.8793,20.8436,20.8793,4800.0
2021-07-16 15:25:00,23.4,23.43,23.4,23.42,7004.0,20.8971,20.9239,20.8971,20.915,7004.0
2021-07-16 15:30:00,23.43,23.46,23.41,23.41,5904.0,20.9239,20.9507,20.9061,20.9061,5904.0
2021-07-16 15:35:00,23.44,23.48,23.44,23.47,22192.0,20.9329,20.9686,20.9329,20.9596,22192.0
2021-07-16 15:40:00,23.45,23.49,23.41,23.49,6337.0,20.9418,20.9775,20.9061,20.9775,6337.0
2021-07-16 15:45:00,23.49,23.55,23.49,23.55,33147.0,20.9775,21.0311,20.9775,21.0311,33147.0
2021-07-16 15:50:00,23.54,23.55,23.49,23.49,27651.0,21.0222,21.0311,20.9775,20.9775,27651.0
2021-07-16 15:55:00,23.5,23.52,23.45,23.49,42807.0,20.9864,21.0043,20.9418,20.9775,42807.0
2021-07-19 09:30:00,24.34,24.42,24.25,24.38,183557.0,21.7366,21.808,21.6562,21.7723,183557.0
2021-07-19 09:35:00,24.4,24.42,24.29,24.34,57972.0,21.7902,21.808,21.6919,21.7366,57972.0
2021-07-19 09:40:00,24.37,24.48,24.27,24.29,85233.0,21.7634,21.8616,21.6741,21.6919,85233.0
2021-07-19 09:45:00,24.27,24.43,24.27,24.43,29445.0,21.6741,21.817,21.6741,21.817,29445.0
2021-07-19 09:50:00,24.45,24.64,24.45,24.62,53662.0,21.8348,22.0045,21.8348,21.9866,53662.0
2021-07-19 09:55:00,24.65,24.69,24.57,24.62,88229.0,22.0134,22.0492,21.942,21.9866,88229.0
2021-07-19 10:00:00,24.65,24.77,24.65,24.69,49112.0,22.0134,22.1206,22.0134,22.0492,49112.0
2021-07-19 10:05:00,24.71,24.72,24.62,24.68,23957.0,22.067,22.0759,21.9866,22.0402,23957.0
2021-07-19 10:10:00,24.7,24.74,24.67,24.73,19040.0,22.0581,22.0938,22.0313,22.0849,19040.0
2021-07-19 10:15:00,24.73,24.91,24.73,24.84,142647.0,22.0849,22.2456,22.0849,22.1831,142647.0
2021-07-19 10:20:00,24.83,24.85,24.76,24.77,46248.0,22.1742,22.192,22.1117,22.1206,46248.0
2021-07-19 10:25:00,24.79,24.83,24.7,24.7,32019.0,22.1385,22.1742,22.0581,22.0581,32019.0
2021-07-19 10:30:00,24.73,24.8,24.72,24.76,19739.0,22.0849,22.1474,22.0759,22.1117,19739.0
2021-07-19 10:35:00,24.75,24.84,24.72,24.72,43900.0,22.1027,22.1831,22.0759,22.0759,43900.0
2021-07-19 10:40:00,24.73,24.75,24.63,24.63,26337.0,22.0849,22.1027,21.9956,21.9956,26337.0
2021-07-19 10:45:00,24.64,24.65,24.6,24.6,36135.0,22.0045,22.0134,21.9688,21.9688,36135.0
2021-07-19 10:50:00,24.6,24.74,24.6,24.74,15600.0,21.9688,22.0938,21.9688,22.0938,15600.0
2021-07-19 10:55:00,24.74,24.78,24.67,24.67,21613.0,22.0938,22.1295,22.0313,22.0313,21613.0
2021-07-19 11:00:00,24.67,24.75,24.55,24.57,29267.0,22.0313,22.1027,21.9241,21.942,29267.0
2021-07-19 11:05:00,24.56,24.57,24.52,24.53,21026.0,21.9331,21.942,21.8973,21.9063,21026.0
2021-07-19 11:10:00,24.54,24.56,24.51,24.55,12103.0,21.9152,21.9331,21.8884,21.9241,12103.0
2021-07-19 11:15:00,24.55,24.55,24.5,24.53,52318.0,21.9241,21.9241,21.8795,21.9063,52318.0
2021-07-19 11:20:00,24.58,24.65,24.56,24.64,26298.0,21.9509,22.0134,21.9331,22.0045,26298.0
2021-07-19 11:25:00,24.65,24.67,24.6,24.63,8600.0,22.0134,22.0313,21.9688,21.9956,8600.0
2021-07-19 11:30:00,24.65,24.65,24.48,24.52,19700.0,22.0134,22.0134,21.8616,21.8973,19700.0
2021-07-19 11:35:00,24.51,24.57,24.5,24.55,11480.0,21.8884,21.942,21.8795,21.9241,11480.0
2021-07-19 11:40:00,24.56,24.57,24.53,24.53,9800.0,21.9331,21.942,21.9063,21.9063,9800.0
2021-07-19 11:45:00,24.48,24.51,24.47,24.51,27097.0,21.8616,21.8884,21.8527,21.8884,27097.0
2021-07-19 11:50:00,24.49,24.57,24.49,24.54,33998.0,21.8705,21.942,21.8705,21.9152,33998.0
2021-07-19 11:55:00,24.55,24.55,24.48,24.53,10830.0,21.9241,21.9241,21.8616,21.9063,10830.0
2021-07-19 12:00:00,24.55,24.69,24.55,24.69,41798.0,21.9241,22.0492,21.9241,22.0492,41798.0
2021-07-19 12:05:00,24.7,24.72,24.68,24.72,10483.0,22.0581,22.0759,22.0402,22.0759,10483.0
2021-07-19 12:10:00,24.73,24.75,24.71,24.71,5374.0,22.0849,22.1027,22.067,22.067,5374.0
2021-07-19 12:15:00,24.74,24.74,24.68,24.72,8609.0,22.0938,22.0938,22.0402,22.0759,8609.0
2021-07-19 12:20:00,24.73,24.78,24.7,24.72,12908.0,22.0849,22.1295,22.0581,22.0759,12908.0
2021-07-19 12:25:00,24.66,24.78,24.66,24.77,16718.0,22.0224,22.1295,22.0224,22.1206,16718.0
2021-07-19 12:30:00,24.78,24.84,24.78,24.83,65183.0,22.1295,22.1831,22.1295,22.1742,65183.0
2021-07-19 12:35:00,24.83,24.86,24.83,24.86,21957.0,22.1742,22.201,22.1742,22.201,21957.0
2021-07-19 12:40:00,24.87,24.95,24.87,24.95,37223.0,22.2099,22.2813,22.2099,22.2813,37223.0
2021-07-19 12:45:00,24.94,24.96,24.91,24.94,9071.0,22.2724,22.2903,22.2456,22.2724,9071.0
2021-07-19 12:50:00,24.95,24.98,24.86,24.87,21156.0,22.2813,22.3081,22.201,22.2099,21156.0
2021-07-19 12:55:00,24.9,24.92,24.87,24.87,17387.0,22.2367,22.2546,22.2099,22.2099,17387.0
2021-07-19 13:00:00,24.89,24.89,24.79,24.84,19221.0,22.2278,22.2278,22.1385,22.1831,19221.0
2021-07-19 13:05:00,24.84,24.88,24.78,24.78,18862.0,22.1831,22.2188,22.1295,22.1295,18862.0
2021-07-19 13:10:00,24.79,24.84,24.79,24.84,8989.0,22.1385,22.1831,22.1385,22.1831,8989.0
2021-07-19 13:15:00,24.81,24.82,24.79,24.81,4362.0,22.1563,22.1653,22.1385,22.1563,4362.0
2021-07-19 13:20:00,24.85,24.91,24.84,24.86,16617.0,22.192,22.2456,22.1831,22.201,16617.0
2021-07-19 13:25:00,24.89,24.96,24.87,24.96,21900.0,22.2278,22.2903,22.2099,22.2903,21900.0
2021-07-19 13:30:00,24.97,25.0,24.97,25.0,23262.0,22.2992,22.326,22.2992,22.326,23262.0
2021-07-19 13:35:00,24.93,24.95,24.9,24.92,28889.0,22.2635,22.2813,22.2367,22.2546,28889.0
2021-07-19 13:40:00,24.93,24.98,24.91,24.97,11921.0,22.2635,22.3081,22.2456,22.2992,11921.0
2021-07-19 13:45:00,24.94,24.98,24.91,24.97,4455.0,22.2724,22.3081,22.2456,22.2992,4455.0
2021-07-19 13:50:00,24.98,25.0,24.93,24.93,7880.0,22.3081,22.326,22.2635,22.2635,7880.0
2021-07-19 13:55:00,24.89,25.0,24.89,25.0,10331.0,22.2278,22.326,22.2278,22.326,10331.0
2021-07-19 14:00:00,24.98,24.98,24.84,24.87,10898.0,22.3081,22.3081,22.1831,22.2099,10898.0
2021-07-19 14:05:00,24.87,24.95,24.87,24.95,14295.0,22.2099,22.2813,22.2099,22.2813,14295.0
2021-07-19 14:10:00,24.9,24.91,24.84,24.9,7200.0,22.2367,22.2456,22.1831,22.2367,7200.0
2021-07-19 14:15:00,24.87,24.9,24.82,24.82,3300.0,22.2099,22.2367,22.1653,22.1653,3300.0
2021-07-19 14:20:00,24.82,24.83,24.8,24.83,14300.0,22.1653,22.1742,22.1474,22.1742,14300.0
2021-07-19 14:25:00,24.84,24.87,24.81,24.82,33424.0,22.1831,22.2099,22.1563,22.1653,33424.0
2021-07-19 14:30:00,24.82,24.91,24.82,24.91,3912.0,22.1653,22.2456,22.1653,22.2456,3912.0
2021-07-19 14:35:00,24.92,25.0,24.92,24.99,10821.0,22.2546,22.326,22.2546,22.3171,10821.0
2021-07-19 14:40:00,24.99,25.0,24.97,24.99,7084.0,22.3171,22.326,22.2992,22.3171,7084.0
2021-07-19 14:45:00,24.98,25.01,24.94,24.96,20666.0,22.3081,22.3349,22.2724,22.2903,20666.0
2021-07-19 14:50:00,24.91,24.99,24.91,24.95,16767.0,22.2456,22.3171,22.2456,22.2813,16767.0
2021-07-19 14:55:00,24.95,24.95,24.86,24.94,9920.0,22.2813,22.2813,22.201,22.2724,9920.0
2021-07-19 15:00:00,24.96,24.96,24.88,24.88,14700.0,22.2903,22.2903,22.2188,22.2188,14700.0
2021-07-19 15:05:00,24.88,24.92,24.82,24.82,9606.0,22.2188,22.2546,22.1653,22.1653,9606.0
2021-07-19 15:10:00,24.87,24.87,24.78,24.83,13685.0,22.2099,22.2099,22.1295,22.1742,13685.0
2021-07-19 15:15:00,24.85,24.94,24.85,24.94,15498.0,22.192,22.2724,22.192,22.2724,15498.0
2021-07-19 15:20:00,24.94,24.97,24.91,24.97,21361.0,22.2724,22.2992,22.2456,22.2992,21361.0
2021-07-19 15:25:00,24.97,24.97,24.9,24.95,26050.0,22.2992,22.2992,22.2367,22.2813,26050.0
2021-07-19 15:30:00,24.95,24.98,24.88,24.94,51795.0,22.2813,22.3081,22.2188,22.2724,51795.0
2021-07-19 15:35:00,24.94,24.95,24.83,24.83,35221.0,22.2724,22.2813,22.1742,22.1742,35221.0
2021-07-19 15:40:00,24.84,24.87,24.79,24.87,29813.0,22.1831,22.2099,22.1385,22.2099,29813.0
2021-07-19 15:45:00,24.86,24.88,24.77,24.79,84698.0,22.201,22.2188,22.1206,22.1385,84698.0
2021-07-19 15:50:00,24.79,24.81,24.68,24.71,79026.0,22.1385,22.1563,22.0402,22.067,79026.0
2021-07-19 15:55:00,24.71,24.72,24.52,24.52,43359.0,22.067,22.0759,21.8973,21.8973,43359.0
2021-07-20 09:30:00,24.39,24.53,24.36,24.41,108535.0,21.7812,21.9063,21.7545,21.7991,108535.0
2021-07-20 09:35:00,24.41,24.46,24.3,24.4,30035.0,21.7991,21.8438,21.7009,21.7902,30035.0
2021-07-20 09:40:00,24.46,24.46,24.29,24.29,13202.0,21.8438,21.8438,21.6919,21.6919,13202.0
2021-07-20 09:45:00,24.32,24.32,24.1,24.1,14926.0,21.7187,21.7187,21.5223,21.5223,14926.0
2021-07-20 09:50:00,24.09,24.13,24.08,24.1,8200.0,21.5133,21.5491,21.5044,21.5223,8200.0
2021-07-20 09:55:00,24.07,24.08,23.95,23.95,16687.0,21.4955,21.5044,21.3883,21.3883,16687.0
2021-07-20 10:00:00,23.98,23.98,23.9,23.93,7182.0,21.4151,21.4151,21.3437,21.3704,7182.0
2021-07-20 10:05:00,23.92,24.0,23.9,23.98,15029.0,21.3615,21.433,21.3437,21.4151,15029.0
2021-07-20 10:10:00,23.99,24.0,23.97,23.99,11775.0,21.424,21.433,21.4062,21.424,11775.0
2021-07-20 10:15:00,23.97,23.97,23.8,23.8,21575.0,21.4062,21.4062,21.2544,21.2544,21575.0
2021-07-20 10:20:00,23.8,23.82,23.74,23.74,14078.0,21.2544,21.2722,21.2008,21.2008,14078.0
2021-07-20 10:25:00,23.74,23.83,23.74,23.81,33507.0,21.2008,21.2811,21.2008,21.2633,33507.0
2021-07-20 10:30:00,23.81,23.85,23.8,23.81,19513.0,21.2633,21.299,21.2544,21.2633,19513.0
2021-07-20 10:35:00,23.82,23.84,23.8,23.83,11332.0,21.2722,21.2901,21.2544,21.2811,11332.0
2021-07-20 10:40:00,23.8,23.8,23.74,23.75,9184.0,21.2544,21.2544,21.2008,21.2097,9184.0
2021-07-20 10:45:00,23.75,23.76,23.67,23.68,14150.0,21.2097,21.2186,21.1383,21.1472,14150.0
2021-07-20 10:50:00,23.66,23.67,23.65,23.65,5299.0,21.1293,21.1383,21.1204,21.1204,5299.0
2021-07-20 10:55:00,23.63,23.63,23.62,23.62,300.0,21.1025,21.1025,21.0936,21.0936,300.0
2021-07-20 11:00:00,23.6,23.62,23.59,23.59,4150.0,21.0757,21.0936,21.0668,21.0668,4150.0
2021-07-20 11:05:00,23.6,23.62,23.6,23.62,2918.0,21.0757,21.0936,21.0757,21.0936,2918.0
2021-07-20 11:10:00,23.61,23.61,23.57,23.59,9959.0,21.0847,21.0847,21.049,21.0668,9959.0
2021-07-20 11:15:00,23.6,23.62,23.59,23.59,3780.0,21.0757,21.0936,21.0668,21.0668,3780.0
2021-07-20 11:20:00,23.57,23.57,23.56,23.56,982.0,21.049,21.049,21.04,21.04,982.0
2021-07-20 11:25:00,23.58,23.63,23.58,23.63,3200.0,21.0579,21.1025,21.0579,21.1025,3200.0
2021-07-20 11:30:00,23.66,23.67,23.65,23.65,6200.0,21.1293,21.1383,21.1204,21.1204,6200.0
2021-07-20 11:35:00,23.65,23.67,23.64,23.66,5316.0,21.1204,21.1383,21.1115,21.1293,5316.0
2021-07-20 11:40:00,23.66,23.66,23.59,23.59,2142.0,21.1293,21.1293,21.0668,21.0668,2142.0
2021-07-20 11:45:00,23.57,23.57,23.55,23.55,1660.0,21.049,21.049,21.0311,21.0311,1660.0
2021-07-20 11:50:00,23.53,23.53,23.51,23.51,6200.0,21.0132,21.0132,20.9954,20.9954,6200.0
2021-07-20 11:55:00,23.52,23.52,23.46,23.46,14235.0,21.0043,21.0043,20.9507,20.9507,14235.0
2021-07-20 12:00:00,23.45,23.45,23.4,23.42,12820.0,20.9418,20.9418,20.8971,20.915,12820.0
2021-07-20 12:05:00,23.44,23.5,23.44,23.5,15303.0,20.9329,20.9864,20.9329,20.9864,15303.0
2021-07-20 12:10:00,23.49,23.49,23.46,23.46,6106.0,20.9775,20.9775,20.9507,20.9507,6106.0
2021-07-20 12:15:00,23.46,23.47,23.43,23.43,4128.0,20.9507,20.9596,20.9239,20.9239,4128.0
2021-07-20 12:20:00,23.43,23.45,23.43,23.43,6170.0,20.9239,20.9418,20.9239,20.9239,6170.0
2021-07-20 12:25:00,23.43,23.45,23.42,23.44,5984.0,20.9239,20.9418,20.915,20.9329,5984.0
2021-07-20 12:30:00,23.43,23.43,23.37,23.37,10186.0,20.9239,20.9239,20.8703,20.8703,10186.0
2021-07-20 12:35:00,23.36,23.38,23.35,23.38,8638.0,20.8614,20.8793,20.8525,20.8793,8638.0
2021-07-20 12:40:00,23.39,23.39,23.36,23.36,1437.0,20.8882,20.8882,20.8614,20.8614,1437.0
2021-07-20 12:45:00,23.36,23.36,23.31,23.32,7115.0,20.8614,20.8614,20.8168,20.8257,7115.0
2021-07-20 12:50:00,23.31,23.31,23.3,23.31,7640.0,20.8168,20.8168,20.8078,20.8168,7640.0
2021-07-20 12:55:00,23.31,23.31,23.3,23.3,1000.0,20.8168,20.8168,20.8078,20.8078,1000.0
2021-07-20 13:00:00,23.3,23.43,23.3,23.43,17671.0,20.8078,20.9239,20.8078,20.9239,17671.0
2021-07-20 13:05:00,23.43,23.47,23.42,23.47,7900.0,20.9239,20.9596,20.915,20.9596,7900.0
2021-07-20 13:10:00,23.46,23.46,23.44,23.44,2600.0,20.9507,20.9507,20.9329,20.9329,2600.0
2021-07-20 13:15:00,23.45,23.45,23.44,23.44,2400.0,20.9418,20.9418,20.9329,20.9329,2400.0
2021-07-20 13:20:00,23.42,23.48,23.42,23.48,7600.0,20.915,20.9686,20.915,20.9686,7600.0
2021-07-20 13:25:00,23.48,23.5,23.48,23.49,2400.0,20.9686,20.9864,20.9686,20.9775,2400.0
2021-07-20 13:30:00,23.47,23.48,23.45,23.45,5900.0,20.9596,20.9686,20.9418,20.9418,5900.0
2021-07-20 13:35:00,23.43,23.46,23.43,23.46,4000.0,20.9239,20.9507,20.9239,20.9507,4000.0
2021-07-20 13:40:00,23.45,23.49,23.45,23.49,3200.0,20.9418,20.9775,20.9418,20.9775,3200.0
2021-07-20 13:45:00,23.49,23.51,23.49,23.51,2489.0,20.9775,20.9954,20.9775,20.9954,2489.0
2021-07-20 13:50:00,23.51,23.51,23.48,23.48,2400.0,20.9954,20.9954,20.9686,20.9686,2400.0
2021-07-20 13:55:00,23.46,23.46,23.45,23.46,608.0,20.9507,20.9507,20.9418,20.9507,608.0
2021-07-20 14:00:00,23.46,23.46,23.38,23.38,4152.0,20.9507,20.9507,20.8793,20.8793,4152.0
2021-07-20 14:05:00,23.36,23.36,23.36,23.36,2292.0,20.8614,20.8614,20.8614,20.8614,2292.0
2021-07-20 14:10:00,23.36,23.37,23.35,23.37,2500.0,20.8614,20.8703,20.8525,20.8703,2500.0
2021-07-20 14:15:00,23.37,23.37,23.34,23.34,3600.0,20.8703,20.8703,20.8436,20.8436,3600.0
2021-07-20 14:20:00,23.35,23.37,23.35,23.37,2665.0,20.8525,20.8703,20.8525,20.8703,2665.0
2021-07-20 14:25:00,23.36,23.36,23.34,23.34,580.0,20.8614,20.8614,20.8436,20.8436,580.0
2021-07-20 14:30:00,23.33,23.35,23.33,23.35,518.0,20.8346,20.8525,20.8346,20.8525,518.0
2021-07-20 14:35:00,23.35,23.37,23.35,23.37,1415.0,20.8525,20.8703,20.8525,20.8703,1415.0
2021-07-20 14:40:00,23.37,23.37,23.33,23.36,14196.0,20.8703,20.8703,20.8346,20.8614,14196.0
2021-07-20 14:45:00,23.36,23.4,23.36,23.38,19980.0,20.8614,20.8971,20.8614,20.8793,19980.0
2021-07-20 14:50:00,23.35,23.36,23.34,23.35,5121.0,20.8525,20.8614,20.8436,20.8525,5121.0
2021-07-20 14:55:00,23.37,23.39,23.36,23.38,11270.0,20.8703,20.8882,20.8614,20.8793,11270.0
2021-07-20 15:00:00,23.38,23.38,23.34,23.34,3200.0,20.8793,20.8793,20.8436,20.8436,3200.0
2021-07-20 15:05:00,23.34,23.34,23.32,23.34,4564.0,20.8436,20.8436,20.8257,20.8436,4564.0
2021-07-20 15:10:00,23.34,23.34,23.25,23.26,25661.0,20.8436,20.8436,20.7632,20.7721,25661.0
2021-07-20 15:15:00,23.27,23.28,23.26,23.27,9889.0,20.781,20.79,20.7721,20.781,9889.0
2021-07-20 15:20:00,23.26,23.26,23.25,23.25,5600.0,20.7721,20.7721,20.7632,20.7632,5600.0
2021-07-20 15:25:00,23.24,23.32,23.24,23.32,16050.0,20.7542,20.8257,20.7542,20.8257,16050.0
2021-07-20 15:30:00,23.29,23.32,23.29,23.31,8208.0,20.7989,20.8257,20.7989,20.8168,8208.0
2021-07-20 15:35:00,23.32,23.33,23.31,23.32,3673.0,20.8257,20.8346,20.8168,20.8257,3673.0
2021-07-20 15:40:00,23.33,23.35,23.32,23.34,11150.0,20.8346,20.8525,20.8257,20.8436,11150.0
2021-07-20 15:45:00,23.35,23.36,23.33,23.33,39689.0,20.8525,20.8614,20.8346,20.8346,39689.0
2021-07-20 15:50:00,23.32,23.4,23.3,23.33,74792.0,20.8257,20.8971,20.8078,20.8346,74792.0
2021-07-20 15:55:00,23.35,23.46,23.34,23.46,105578.0,20.8525,20.9507,20.8436,20.9507,105578.0
2021-07-21 09:30:00,23.24,23.27,23.19,23.19,38194.0,20.7542,20.781,20.7096,20.7096,38194.0
2021-07-21 09:35:00,23.18,23.18,23.13,23.17,9404.0,20.7007,20.7007,20.656,20.6917,9404.0
2021-07-21 09:40:00,23.18,23.2,23.14,23.14,13983.0,20.7007,20.7185,20.6649,20.6649,13983.0
2021-07-21 09:45:00,23.13,23.15,23.1,23.1,9200.0,20.656,20.6739,20.6292,20.6292,9200.0
2021-07-21 09:50:00,23.1,23.1,23.06,23.09,10409.0,20.6292,20.6292,20.5935,20.6203,10409.0
2021-07-21 09:55:00,23.08,23.08,23.04,23.04,8660.0,20.6114,20.6114,20.5756,20.5756,8660.0
2021-07-21 10:00:00,23.05,23.08,23.05,23.06,12200.0,20.5846,20.6114,20.5846,20.5935,12200.0
2021-07-21 10:05:00,23.06,23.08,23.05,23.08,18836.0,20.5935,20.6114,20.5846,20.6114,18836.0
2021-07-21 10:10:00,23.07,23.07,23.05,23.06,1270.0,20.6024,20.6024,20.5846,20.5935,1270.0
2021-07-21 10:15:00,23.06,23.12,23.05,23.12,3286.0,20.5935,20.6471,20.5846,20.6471,3286.0
2021-07-21 10:20:00,23.09,23.09,23.07,23.07,2000.0,20.6203,20.6203,20.6024,20.6024,2000.0
2021-07-21 10:25:00,23.06,23.13,23.06,23.13,5617.0,20.5935,20.656,20.5935,20.656,5617.0
2021-07-21 10:30:00,23.14,23.16,23.13,23.14,7700.0,20.6649,20.6828,20.656,20.6649,7700.0
2021-07-21 10:35:00,23.14,23.14,23.09,23.1,14895.0,20.6649,20.6649,20.6203,20.6292,14895.0
2021-07-21 10:40:00,23.09,23.09,23.07,23.08,3477.0,20.6203,20.6203,20.6024,20.6114,3477.0
2021-07-21 10:45:00,23.09,23.09,23.07,23.09,5300.0,20.6203,20.6203,20.6024,20.6203,5300.0
2021-07-21 10:50:00,23.08,23.1,23.08,23.1,5400.0,20.6114,20.6292,20.6114,20.6292,5400.0
2021-07-21 10:55:00,23.09,23.09,23.06,23.07,3629.0,20.6203,20.6203,20.5935,20.6024,3629.0
2021-07-21 11:00:00,23.06,23.07,23.05,23.06,14398.0,20.5935,20.6024,20.5846,20.5935,14398.0
2021-07-21 11:05:00,23.06,23.07,23.06,23.07,7300.0,20.5935,20.6024,20.5935,20.6024,7300.0
2021-07-21 11:10:00,23.08,23.1,23.07,23.09,9020.0,20.6114,20.6292,20.6024,20.6203,9020.0
2021-07-21 11:15:00,23.06,23.06,23.05,23.05,20300.0,20.5935,20.5935,20.5846,20.5846,20300.0
2021-07-21 11:20:00,23.05,23.07,23.05,23.07,4700.0,20.5846,20.6024,20.5846,20.6024,4700.0
2021-07-21 11:25:00,23.05,23.11,23.05,23.11,23998.0,20.5846,20.6382,20.5846,20.6382,23998.0
2021-07-21 11:30:00,23.12,23.13,23.07,23.07,1693.0,20.6471,20.656,20.6024,20.6024,1693.0
2021-07-21 11:35:00,23.07,23.08,23.06,23.08,4100.0,20.6024,20.6114,20.5935,20.6114,4100.0
2021-07-21 11:40:00,23.08,23.08,23.06,23.07,2629.0,20.6114,20.6114,20.5935,20.6024,2629.0
2021-07-21 11:45:00,23.06,23.06,23.05,23.05,1988.0,20.5935,20.5935,20.5846,20.5846,1988.0
2021-07-21 11:50:00,23.04,23.04,22.99,23.02,43891.0,20.5756,20.5756,20.531,20.5578,43891.0
2021-07-21 11:55:00,23.02,23.02,22.99,22.99,5816.0,20.5578,20.5578,20.531,20.531,5816.0
2021-07-21 12:00:00,22.99,23.0,22.99,23.0,4860.0,20.531,20.5399,20.531,20.5399,4860.0
2021-07-21 12:05:00,23.01,23.01,23.01,23.01,700.0,20.5488,20.5488,20.5488,20.5488,700.0
2021-07-21 12:10:00,23.01,23.03,23.01,23.03,3126.0,20.5488,20.5667,20.5488,20.5667,3126.0
2021-07-21 12:15:00,23.03,23.03,23.02,23.02,8000.0,20.5667,20.5667,20.5578,20.5578,8000.0
2021-07-21 12:20:00,23.02,23.04,23.02,23.03,4050.0,20.5578,20.5756,20.5578,20.5667,4050.0
2021-07-21 12:25:00,23.04,23.05,23.04,23.05,9670.0,20.5756,20.5846,20.5756,20.5846,9670.0
2021-07-21 12:30:00,23.04,23.05,23.03,23.05,3650.0,20.5756,20.5846,20.5667,20.5846,3650.0
2021-07-21 12:35:00,23.05,23.05,23.05,23.05,5200.0,20.5846,20.5846,20.5846,20.5846,5200.0
2021-07-21 12:40:00,23.05,23.05,23.03,23.03,900.0,20.5846,20.5846,20.5667,20.5667,900.0
2021-07-21 12:45:00,23.03,23.05,23.03,23.05,4825.0,20.5667,20.5846,20.5667,20.5846,4825.0
2021-07-21 12:50:00,23.05,23.06,23.04,23.04,10612.0,20.5846,20.5935,20.5756,20.5756,10612.0
2021-07-21 12:55:00,23.05,23.08,23.05,23.08,5250.0,20.5846,20.6114,20.5846,20.6114,5250.0
2021-07-21 13:00:00,23.07,23.07,23.05,23.07,7187.0,20.6024,20.6024,20.5846,20.6024,7187.0
2021-07-21 13:05:00,23.05,23.05,23.04,23.04,500.0,20.5846,20.5846,20.5756,20.5756,500.0
2021-07-21 13:10:00,23.04,23.05,23.02,23.05,30833.0,20.5756,20.5846,20.5578,20.5846,30833.0
2021-07-21 13:15:00,23.05,23.06,23.04,23.06,5104.0,20.5846,20.5935,20.5756,20.5935,5104.0
2021-07-21 13:20:00,23.06,23.06,23.02,23.02,8315.0,20.5935,20.5935,20.5578,20.5578,8315.0
2021-07-21 13:25:00,23.02,23.02,23.01,23.01,800.0,20.5578,20.5578,20.5488,20.5488,800.0
2021-07-21 13:30:00,23.01,23.01,23.01,23.01,300.0,20.5488,20.5488,20.5488,20.5488,300.0
2021-07-21 13:35:00,23.01,23.03,23.01,23.02,3100.0,20.5488,20.5667,20.5488,20.5578,3100.0
2021-07-21 13:40:00,23.02,23.02,23.0,23.0,4640.0,20.5578,20.5578,20.5399,20.5399,4640.0
2021-07-21 13:45:00,23.0,23.01,23.0,23.01,2300.0,20.5399,20.5488,20.5399,20.5488,2300.0
2021-07-21 13:50:00,22.99,23.0,22.99,22.99,4933.0,20.531,20.5399,20.531,20.531,4933.0
2021-07-21 13:55:00,22.99,23.01,22.99,23.01,800.0,20.531,20.5488,20.531,20.5488,800.0
2021-07-21 14:00:00,23.0,23.01,23.0,23.01,2400.0,20.5399,20.5488,20.5399,20.5488,2400.0
2021-07-21 14:05:00,23.0,23.0,23.0,23.0,8572.0,20.5399,20.5399,20.5399,20.5399,8572.0
2021-07-21 14:10:00,23.02,23.03,23.02,23.03,2350.0,20.5578,20.5667,20.5578,20.5667,2350.0
2021-07-21 14:15:00,23.02,23.02,23.02,23.02,400.0,20.5578,20.5578,20.5578,20.5578,400.0
2021-07-21 14:20:00,23.04,23.04,23.03,23.03,2009.0,20.5756,20.5756,20.5667,20.5667,2009.0
2021-07-21 14:25:00,23.02,23.02,23.01,23.01,342.0,20.5578,20.5578,20.5488,20.5488,342.0
2021-07-21 14:30:00,23.0,23.0,22.99,23.0,4900.0,20.5399,20.5399,20.531,20.5399,4900.0
2021-07-21 14:35:00,23.0,23.0,22.99,22.99,395.0,20.5399,20.5399,20.531,20.531,395.0
2021-07-21 14:40:00,22.98,22.98,22.97,22.98,4279.0,20.5221,20.5221,20.5131,20.5221,4279.0
2021-07-21 14:45:00,22.97,22.98,22.97,22.97,11910.0,20.5131,20.5221,20.5131,20.5131,11910.0
2021-07-21 14:50:00,22.98,22.98,22.97,22.98,759.0,20.5221,20.5221,20.5131,20.5221,759.0
2021-07-21 14:55:00,22.98,22.98,22.97,22.97,4150.0,20.5221,20.5221,20.5131,20.5131,4150.0
2021-07-21 15:00:00,22.97,22.97,22.96,22.97,1750.0,20.5131,20.5131,20.5042,20.5131,1750.0
2021-07-21 15:05:00,22.95,22.95,22.93,22.94,18346.0,20.4953,20.4953,20.4774,20.4863,18346.0
2021-07-21 15:10:00,22.94,22.96,22.94,22.96,5360.0,20.4863,20.5042,20.4863,20.5042,5360.0
2021-07-21 15:15:00,22.95,22.95,22.93,22.93,7804.0,20.4953,20.4953,20.4774,20.4774,7804.0
2021-07-21 15:20:00,22.94,22.94,22.94,22.94,100.0,20.4863,20.4863,20.4863,20.4863,100.0
2021-07-21 15:25:00,22.95,22.98,22.95,22.98,5921.0,20.4953,20.5221,20.4953,20.5221,5921.0
2021-07-21 15:30:00,22.97,22.97,22.95,22.95,954.0,20.5131,20.5131,20.4953,20.4953,954.0
2021-07-21 15:35:00,22.95,22.98,22.95,22.98,2034.0,20.4953,20.5221,20.4953,20.5221,2034.0
2021-07-21 15:40:00,22.99,22.99,22.97,22.98,2334.0,20.531,20.531,20.5131,20.5221,2334.0
2021-07-21 15:45:00,22.98,23.02,22.98,23.02,15298.0,20.5221,20.5578,20.5221,20.5578,15298.0
2021-07-21 15:50:00,23.02,23.05,22.9,22.91,45512.0,20.5578,20.5846,20.4506,20.4595,45512.0
2021-07-21 15:55:00,22.91,22.92,22.88,22.9,26739.0,20.4595,20.4685,20.4328,20.4506,26739.0
2021-07-22 09:30:00,22.85,22.89,22.83,22.89,20715.0,20.406,20.4417,20.3881,20.4417,20715.0
2021-07-22 09:35:00,22.89,22.98,22.89,22.95,8650.0,20.4417,20.5221,20.4417,20.4953,8650.0
2021-07-22 09:40:00,22.9,22.91,22.85,22.85,2500.0,20.4506,20.4595,20.406,20.406,2500.0
2021-07-22 09:45:00,22.85,22.95,22.84,22.94,3451.0,20.406,20.4953,20.397,20.4863,3451.0
2021-07-22 09:50:00,22.95,22.99,22.92,22.93,5085.0,20.4953,20.531,20.4685,20.4774,5085.0
2021-07-22 09:55:00,22.94,22.95,22.94,22.94,7430.0,20.4863,20.4953,20.4863,20.4863,7430.0
2021-07-22 10:00:00,22.91,22.93,22.87,22.93,9400.0,20.4595,20.4774,20.4238,20.4774,9400.0
2021-07-22 10:05:00,22.92,22.96,22.9,22.9,2500.0,20.4685,20.5042,20.4506,20.4506,2500.0
2021-07-22 10:10:00,22.89,22.89,22.86,22.86,3300.0,20.4417,20.4417,20.4149,20.4149,3300.0
2021-07-22 10:15:00,22.86,22.89,22.86,22.87,3068.0,20.4149,20.4417,20.4149,20.4238,3068.0
2021-07-22 10:20:00,22.88,22.91,22.87,22.91,2300.0,20.4328,20.4595,20.4238,20.4595,2300.0
2021-07-22 10:25:00,22.91,22.91,22.87,22.87,7209.0,20.4595,20.4595,20.4238,20.4238,7209.0
2021-07-22 10:30:00,22.87,22.87,22.84,22.84,11283.0,20.4238,20.4238,20.397,20.397,11283.0
2021-07-22 10:35:00,22.84,22.85,22.82,22.82,7900.0,20.397,20.406,20.3792,20.3792,7900.0
2021-07-22 10:40:00,22.8,22.8,22.77,22.79,9330.0,20.3613,20.3613,20.3345,20.3524,9330.0
2021-07-22 10:45:00,22.8,22.82,22.8,22.8,7068.0,20.3613,20.3792,20.3613,20.3613,7068.0
2021-07-22 10:50:00,22.81,22.82,22.81,22.81,2920.0,20.3702,20.3792,20.3702,20.3702,2920.0
2021-07-22 10:55:00,22.8,22.81,22.8,22.81,3061.0,20.3613,20.3702,20.3613,20.3702,3061.0
2021-07-22 11:00:00,22.81,22.83,22.81,22.83,725.0,20.3702,20.3881,20.3702,20.3881,725.0
2021-07-22 11:05:00,22.86,22.87,22.84,22.84,3038.0,20.4149,20.4238,20.397,20.397,3038.0
2021-07-22 11:10:00,22.85,22.88,22.85,22.87,3300.0,20.406,20.4328,20.406,20.4238,3300.0
2021-07-22 11:15:00,22.87,22.87,22.87,22.87,0.0,20.4238,20.4238,20.4238,20.4238,0.0
2021-07-22 11:20:00,22.84,22.86,22.83,22.84,11500.0,20.397,20.4149,20.3881,20.397,11500.0
2021-07-22 11:25:00,22.85,22.91,22.85,22.91,4000.0,20.406,20.4595,20.406,20.4595,4000.0
2021-07-22 11:30:00,22.89,22.89,22.89,22.89,106.0,20.4417,20.4417,20.4417,20.4417,106.0
2021-07-22 11:35:00,22.89,22.89,22.89,22.89,100.0,20.4417,20.4417,20.4417,20.4417,100.0
2021-07-22 11:40:00,22.9,22.93,22.9,22.93,2485.0,20.4506,20.4774,20.4506,20.4774,2485.0
2021-07-22 11:45:00,22.94,22.95,22.92,22.92,1494.0,20.4863,20.4953,20.4685,20.4685,1494.0
2021-07-22 11:50:00,22.92,22.93,22.92,22.92,600.0,20.4685,20.4774,20.4685,20.4685,600.0
2021-07-22 11:55:00,22.91,22.91,22.9,22.91,400.0,20.4595,20.4595,20.4506,20.4595,400.0
2021-07-22 12:00:00,22.9,22.96,22.9,22.96,4400.0,20.4506,20.5042,20.4506,20.5042,4400.0
2021-07-22 12:05:00,22.96,23.01,22.96,23.01,22955.0,20.5042,20.5488,20.5042,20.5488,22955.0
2021-07-22 12:10:00,23.01,23.02,23.0,23.0,10668.0,20.5488,20.5578,20.5399,20.5399,10668.0
2021-07-22 12:15:00,22.99,23.0,22.97,23.0,12049.0,20.531,20.5399,20.5131,20.5399,12049.0
2021-07-22 12:20:00,23.0,23.03,23.0,23.03,6776.0,20.5399,20.5667,20.5399,20.5667,6776.0
2021-07-22 12:25:00,23.0,23.0,22.94,22.94,2700.0,20.5399,20.5399,20.4863,20.4863,2700.0
2021-07-22 12:30:00,22.95,22.95,22.95,22.95,100.0,20.4953,20.4953,20.4953,20.4953,100.0
2021-07-22 12:35:00,22.9,22.9,22.9,22.9,1000.0,20.4506,20.4506,20.4506,20.4506,1000.0
2021-07-22 12:40:00,22.9,22.9,22.89,22.89,4600.0,20.4506,20.4506,20.4417,20.4417,4600.0
2021-07-22 12:45:00,22.9,22.93,22.9,22.93,1200.0,20.4506,20.4774,20.4506,20.4774,1200.0
2021-07-22 12:50:00,22.93,22.93,22.93,22.93,0.0,20.4774,20.4774,20.4774,20.4774,0.0
2021-07-22 12:55:00,22.88,22.88,22.86,22.86,450.0,20.4328,20.4328,20.4149,20.4149,450.0
2021-07-22 13:00:00,22.86,22.86,22.85,22.85,1931.0,20.4149,20.4149,20.406,20.406,1931.0
2021-07-22 13:05:00,22.85,22.85,22.84,22.84,8300.0,20.406,20.406,20.397,20.397,8300.0
2021-07-22 13:10:00,22.84,22.84,22.82,22.82,3466.0,20.397,20.397,20.3792,20.3792,3466.0
2021-07-22 13:15:00,22.82,22.82,22.82,22.82,1400.0,20.3792,20.3792,20.3792,20.3792,1400.0
2021-07-22 13:20:00,22.82,22.82,22.82,22.82,0.0,20.3792,20.3792,20.3792,20.3792,0.0
2021-07-22 13:25:00,22.82,22.82,22.82,22.82,200.0,20.3792,20.3792,20.3792,20.3792,200.0
2021-07-22 13:30:00,22.8,22.8,22.8,22.8,7863.0,20.3613,20.3613,20.3613,20.3613,7863.0
2021-07-22 13:35:00,22.8,22.8,22.8,22.8,2266.0,20.3613,20.3613,20.3613,20.3613,2266.0
2021-07-22 13:40:00,22.8,22.8,22.8,22.8,2087.0,20.3613,20.3613,20.3613,20.3613,2087.0
2021-07-22 13:45:00,22.82,22.82,22.82,22.82,800.0,20.3792,20.3792,20.3792,20.3792,800.0
2021-07-22 13:50:00,22.8,22.8,22.79,22.79,800.0,20.3613,20.3613,20.3524,20.3524,800.0
2021-07-22 13:55:00,22.79,22.8,22.79,22.79,2300.0,20.3524,20.3613,20.3524,20.3524,2300.0
2021-07-22 14:00:00,22.79,22.79,22.79,22.79,1800.0,20.3524,20.3524,20.3524,20.3524,1800.0
2021-07-22 14:05:00,22.78,22.79,22.76,22.79,19386.0,20.3434,20.3524,20.3256,20.3524,19386.0
2021-07-22 14:10:00,22.79,22.79,22.75,22.75,4416.0,20.3524,20.3524,20.3167,20.3167,4416.0
2021-07-22 14:15:00,22.74,22.76,22.74,22.75,5366.0,20.3077,20.3256,20.3077,20.3167,5366.0
2021-07-22 14:20:00,22.76,22.77,22.76,22.76,1400.0,20.3256,20.3345,20.3256,20.3256,1400.0
2021-07-22 14:25:00,22.76,22.76,22.76,22.76,344.0,20.3256,20.3256,20.3256,20.3256,344.0
2021-07-22 14:30:00,22.76,22.77,22.76,22.76,400.0,20.3256,20.3345,20.3256,20.3256,400.0
2021-07-22 14:35:00,22.76,22.76,22.76,22.76,300.0,20.3256,20.3256,20.3256,20.3256,300.0
2021-07-22 14:40:00,22.75,22.77,22.75,22.77,1650.0,20.3167,20.3345,20.3167,20.3345,1650.0
2021-07-22 14:45:00,22.75,22.75,22.73,22.73,1000.0,20.3167,20.3167,20.2988,20.2988,1000.0
2021-07-22 14:50:00,22.75,22.75,22.75,22.75,1400.0,20.3167,20.3167,20.3167,20.3167,1400.0
2021-07-22 14:55:00,22.74,22.74,22.71,22.71,7717.0,20.3077,20.3077,20.2809,20.2809,7717.0
2021-07-22 15:00:00,22.72,22.73,22.72,22.72,14079.0,20.2899,20.2988,20.2899,20.2899,14079.0
2021-07-22 15:05:00,22.73,22.75,22.73,22.75,749.0,20.2988,20.3167,20.2988,20.3167,749.0
2021-07-22 15:10:00,22.75,22.76,22.75,22.75,2156.0,20.3167,20.3256,20.3167,20.3167,2156.0
2021-07-22 15:15:00,22.75,22.75,22.75,22.75,427.0,20.3167,20.3167,20.3167,20.3167,427.0
2021-07-22 15:20:00,22.74,22.74,22.74,22.74,3200.0,20.3077,20.3077,20.3077,20.3077,3200.0
2021-07-22 15:25:00,22.73,22.74,22.73,22.74,2440.0,20.2988,20.3077,20.2988,20.3077,2440.0
2021-07-22 15:30:00,22.75,22.79,22.75,22.77,6023.0,20.3167,20.3524,20.3167,20.3345,6023.0
2021-07-22 15:35:00,22.77,22.79,22.77,22.79,3145.0,20.3345,20.3524,20.3345,20.3524,3145.0
2021-07-22 15:40:00,22.79,22.8,22.78,22.78,3356.0,20.3524,20.3613,20.3434,20.3434,3356.0
2021-07-22 15:45:00,22.77,22.77,22.75,22.76,21915.0,20.3345,20.3345,20.3167,20.3256,21915.0
2021-07-22 15:50:00,22.76,22.77,22.75,22.75,31953.0,20.3256,20.3345,20.3167,20.3167,31953.0
2021-07-22 15:55:00,22.75,22.76,22.73,22.74,70705.0,20.3167,20.3256,20.2988,20.3077,70705.0
2021-07-23 09:30:00,22.42,22.47,22.42,22.44,32424.0,20.022,20.0666,20.022,20.0398,32424.0
2021-07-23 09:35:00,22.43,22.49,22.43,22.49,3900.0,20.0309,20.0845,20.0309,20.0845,3900.0
2021-07-23 09:40:00,22.48,22.5,22.47,22.47,11500.0,20.0755,20.0934,20.0666,20.0666,11500.0
2021-07-23 09:45:00,22.46,22.47,22.42,22.43,13463.0,20.0577,20.0666,20.022,20.0309,13463.0
2021-07-23 09:50:00,22.46,22.49,22.46,22.49,4450.0,20.0577,20.0845,20.0577,20.0845,4450.0
2021-07-23 09:55:00,22.48,22.54,22.48,22.52,11490.0,20.0755,20.1291,20.0755,20.1113,11490.0
2021-07-23 10:00:00,22.5,22.5,22.47,22.48,4050.0,20.0934,20.0934,20.0666,20.0755,4050.0
2021-07-23 10:05:00,22.49,22.49,22.46,22.46,5583.0,20.0845,20.0845,20.0577,20.0577,5583.0
2021-07-23 10:10:00,22.45,22.46,22.45,22.46,5755.0,20.0487,20.0577,20.0487,20.0577,5755.0
2021-07-23 10:15:00,22.42,22.46,22.42,22.46,20448.0,20.022,20.0577,20.022,20.0577,20448.0
2021-07-23 10:20:00,22.46,22.46,22.44,22.45,2075.0,20.0577,20.0577,20.0398,20.0487,2075.0
2021-07-23 10:25:00,22.45,22.45,22.43,22.43,5368.0,20.0487,20.0487,20.0309,20.0309,5368.0
2021-07-23 10:30:00,22.42,22.42,22.41,22.42,1500.0,20.022,20.022,20.013,20.022,1500.0
2021-07-23 10:35:00,22.43,22.43,22.34,22.38,36053.0,20.0309,20.0309,19.9505,19.9862,36053.0
2021-07-23 10:40:00,22.38,22.38,22.35,22.35,3240.0,19.9862,19.9862,19.9594,19.9594,3240.0
2021-07-23 10:45:00,22.36,22.37,22.35,22.35,4350.0,19.9684,19.9773,19.9594,19.9594,4350.0
2021-07-23 10:50:00,22.34,22.34,22.3,22.3,11764.0,19.9505,19.9505,19.9148,19.9148,11764.0
2021-07-23 10:55:00,22.3,22.3,22.3,22.3,500.0,19.9148,19.9148,19.9148,19.9148,500.0
2021-07-23 11:00:00,22.3,22.3,22.26,22.26,39047.0,19.9148,19.9148,19.8791,19.8791,39047.0
2021-07-23 11:05:00,22.26,22.26,22.25,22.25,1400.0,19.8791,19.8791,19.8701,19.8701,1400.0
2021-07-23 11:10:00,22.26,22.28,22.26,22.26,5536.0,19.8791,19.8969,19.8791,19.8791,5536.0
2021-07-23 11:15:00,22.25,22.25,22.21,22.21,11890.0,19.8701,19.8701,19.8344,19.8344,11890.0
2021-07-23 11:20:00,22.21,22.21,22.2,22.2,4742.0,19.8344,19.8344,19.8255,19.8255,4742.0
2021-07-23 11:25:00,22.19,22.19,22.16,22.16,800.0,19.8166,19.8166,19.7898,19.7898,800.0
2021-07-23 11:30:00,22.15,22.18,22.12,22.18,15939.0,19.7808,19.8076,19.754,19.8076,15939.0
2021-07-23 11:35:00,22.18,22.18,22.16,22.17,5400.0,19.8076,19.8076,19.7898,19.7987,5400.0
2021-07-23 11:40:00,22.17,22.2,22.17,22.2,2800.0,19.7987,19.8255,19.7987,19.8255,2800.0
2021-07-23 11:45:00,22.21,22.22,22.17,22.17,5973.0,19.8344,19.8433,19.7987,19.7987,5973.0
2021-07-23 11:50:00,22.17,22.2,22.17,22.2,800.0,19.7987,19.8255,19.7987,19.8255,800.0
2021-07-23 11:55:00,22.2,22.23,22.19,22.23,12906.0,19.8255,19.8523,19.8166,19.8523,12906.0
2021-07-23 12:00:00,22.22,22.22,22.21,22.22,650.0,19.8433,19.8433,19.8344,19.8433,650.0
2021-07-23 12:05:00,22.22,22.23,22.22,22.23,1790.0,19.8433,19.8523,19.8433,19.8523,1790.0
2021-07-23 12:10:00,22.23,22.23,22.18,22.19,1300.0,19.8523,19.8523,19.8076,19.8166,1300.0
2021-07-23 12:15:00,22.19,22.19,22.18,22.18,1100.0,19.8166,19.8166,19.8076,19.8076,1100.0
2021-07-23 12:20:00,22.17,22.18,22.17,22.18,992.0,19.7987,19.8076,19.7987,19.8076,992.0
2021-07-23 12:25:00,22.17,22.2,22.17,22.18,3928.0,19.7987,19.8255,19.7987,19.8076,3928.0
2021-07-23 12:30:00,22.18,22.19,22.18,22.19,804.0,19.8076,19.8166,19.8076,19.8166,804.0
2021-07-23 12:35:00,22.2,22.2,22.18,22.18,2500.0,19.8255,19.8255,19.8076,19.8076,2500.0
2021-07-23 12:40:00,22.18,22.18,22.16,22.16,4520.0,19.8076,19.8076,19.7898,19.7898,4520.0
2021-07-23 12:45:00,22.16,22.17,22.16,22.16,1800.0,19.7898,19.7987,19.7898,19.7898,1800.0
2021-07-23 12:50:00,22.16,22.17,22.16,22.17,5190.0,19.7898,19.7987,19.7898,19.7987,5190.0
2021-07-23 12:55:00,22.16,22.16,22.15,22.15,4794.0,19.7898,19.7898,19.7808,19.7808,4794.0
2021-07-23 13:00:00,22.14,22.14,22.14,22.14,1299.0,19.7719,19.7719,19.7719,19.7719,1299.0
2021-07-23 13:05:00,22.12,22.12,22.08,22.09,27230.0,19.754,19.754,19.7183,19.7273,27230.0
2021-07-23 13:10:00,22.09,22.09,22.07,22.07,8190.0,19.7273,19.7273,19.7094,19.7094,8190.0
2021-07-23 13:15:00,22.07,22.07,22.06,22.06,1283.0,19.7094,19.7094,19.7005,19.7005,1283.0
2021-07-23 13:20:00,22.06,22.06,22.05,22.05,2900.0,19.7005,19.7005,19.6915,19.6915,2900.0
2021-07-23 13:25:00,22.05,22.06,22.04,22.06,7250.0,19.6915,19.7005,19.6826,19.7005,7250.0
2021-07-23 13:30:00,22.07,22.09,22.07,22.09,12571.0,19.7094,19.7273,19.7094,19.7273,12571.0
2021-07-23 13:35:00,22.1,22.11,22.1,22.1,7074.0,19.7362,19.7451,19.7362,19.7362,7074.0
2021-07-23 13:40:00,22.09,22.09,22.08,22.08,8398.0,19.7273,19.7273,19.7183,19.7183,8398.0
2021-07-23 13:45:00,22.07,22.07,22.06,22.06,1030.0,19.7094,19.7094,19.7005,19.7005,1030.0
2021-07-23 13:50:00,22.05,22.07,22.05,22.07,4265.0,19.6915,19.7094,19.6915,19.7094,4265.0
2021-07-23 13:55:00,22.07,22.07,22.06,22.06,600.0,19.7094,19.7094,19.7005,19.7005,600.0
2021-07-23 14:00:00,22.08,22.1,22.08,22.1,700.0,19.7183,19.7362,19.7183,19.7362,700.0
2021-07-23 14:05:00,22.09,22.1,22.08,22.08,3001.0,19.7273,19.7362,19.7183,19.7183,3001.0
2021-07-23 14:10:00,22.07,22.07,22.05,22.06,2700.0,19.7094,19.7094,19.6915,19.7005,2700.0
2021-07-23 14:15:00,22.07,22.08,22.07,22.08,1300.0,19.7094,19.7183,19.7094,19.7183,1300.0
2021-07-23 14:20:00,22.07,22.08,22.07,22.08,5378.0,19.7094,19.7183,19.7094,19.7183,5378.0
2021-07-23 14:25:00,22.08,22.09,22.08,22.09,899.0,19.7183,19.7273,19.7183,19.7273,899.0
2021-07-23 14:30:00,22.08,22.1,22.08,22.1,14137.0,19.7183,19.7362,19.7183,19.7362,14137.0
2021-07-23 14:35:00,22.1,22.1,22.07,22.07,2432.0,19.7362,19.7362,19.7094,19.7094,2432.0
2021-07-23 14:40:00,22.07,22.09,22.07,22.09,3900.0,19.7094,19.7273,19.7094,19.7273,3900.0
2021-07-23 14:45:00,22.08,22.09,22.08,22.09,2330.0,19.7183,19.7273,19.7183,19.7273,2330.0
2021-07-23 14:50:00,22.09,22.1,22.08,22.1,3590.0,19.7273,19.7362,19.7183,19.7362,3590.0
2021-07-23 14:55:00,22.1,22.1,22.1,22.1,2060.0,19.7362,19.7362,19.7362,19.7362,2060.0
2021-07-23 15:00:00,22.09,22.11,22.08,22.11,6200.0,19.7273,19.7451,19.7183,19.7451,6200.0
2021-07-23 15:05:00,22.11,22.12,22.11,22.12,13014.0,19.7451,19.754,19.7451,19.754,13014.0
2021-07-23 15:10:00,22.11,22.16,22.11,22.16,7526.0,19.7451,19.7898,19.7451,19.7898,7526.0
2021-07-23 15:15:00,22.16,22.16,22.14,22.14,4204.0,19.7898,19.7898,19.7719,19.7719,4204.0
2021-07-23 15:20:00,22.12,22.14,22.12,22.14,5100.0,19.754,19.7719,19.754,19.7719,5100.0
2021-07-23 15:25:00,22.11,22.11,22.1,22.1,6850.0,19.7451,19.7451,19.7362,19.7362,6850.0
2021-07-23 15:30:00,22.09,22.09,22.06,22.06,14492.0,19.7273,19.7273,19.7005,19.7005,14492.0
2021-07-23 15:35:00,22.06,22.06,22.0,22.0,19975.0,19.7005,19.7005,19.6469,19.6469,19975.0
2021-07-23 15:40:00,22.01,22.03,22.0,22.03,5780.0,19.6558,19.6737,19.6469,19.6737,5780.0
2021-07-23 15:45:00,22.03,22.03,22.02,22.02,8989.0,19.6737,19.6737,19.6647,19.6647,8989.0
2021-07-23 15:50:00,22.02,22.04,21.99,22.04,36920.0,19.6647,19.6826,19.6379,19.6826,36920.0
2021-07-23 15:55:00,22.04,22.07,22.04,22.07,36607.0,19.6826,19.7094,19.6826,19.7094,36607.0
2021-07-26 09:30:00,22.13,22.14,22.05,22.05,35727.0,19.763,19.7719,19.6915,19.6915,35727.0
2021-07-26 09:35:00,22.05,22.05,22.01,22.02,10790.0,19.6915,19.6915,19.6558,19.6647,10790.0
2021-07-26 09:40:00,22.02,22.1,22.02,22.1,23713.0,19.6647,19.7362,19.6647,19.7362,23713.0
2021-07-26 09:45:00,22.08,22.08,22.06,22.08,2614.0,19.7183,19.7183,19.7005,19.7183,2614.0
2021-07-26 09:50:00,22.07,22.07,22.04,22.04,3000.0,19.7094,19.7094,19.6826,19.6826,3000.0
2021-07-26 09:55:00,22.06,22.06,22.04,22.04,9800.0,19.7005,19.7005,19.6826,19.6826,9800.0
2021-07-26 10:00:00,22.04,22.04,22.04,22.04,1350.0,19.6826,19.6826,19.6826,19.6826,1350.0
2021-07-26 10:05:00,22.04,22.06,22.03,22.05,22536.0,19.6826,19.7005,19.6737,19.6915,22536.0
2021-07-26 10:10:00,22.05,22.11,22.05,22.09,37779.0,19.6915,19.7451,19.6915,19.7273,37779.0
2021-07-26 10:15:00,22.11,22.11,22.09,22.1,7859.0,19.7451,19.7451,19.7273,19.7362,7859.0
2021-07-26 10:20:00,22.11,22.11,22.1,22.1,3800.0,19.7451,19.7451,19.7362,19.7362,3800.0
2021-07-26 10:25:00,22.09,22.12,22.09,22.12,22041.0,19.7273,19.754,19.7273,19.754,22041.0
2021-07-26 10:30:00,22.11,22.13,22.11,22.12,18455.0,19.7451,19.763,19.7451,19.754,18455.0
2021-07-26 10:35:00,22.1,22.1,22.09,22.09,9891.0,19.7362,19.7362,19.7273,19.7273,9891.0
2021-07-26 10:40:00,22.08,22.14,22.08,22.14,10879.0,19.7183,19.7719,19.7183,19.7719,10879.0
2021-07-26 10:45:00,22.14,22.14,22.1,22.1,8294.0,19.7719,19.7719,19.7362,19.7362,8294.0
2021-07-26 10:50:00,22.11,22.11,22.09,22.09,4300.0,19.7451,19.7451,19.7273,19.7273,4300.0
2021-07-26 10:55:00,22.08,22.1,22.05,22.1,29000.0,19.7183,19.7362,19.6915,19.7362,29000.0
2021-07-26 11:00:00,22.08,22.12,22.08,22.1,9404.0,19.7183,19.754,19.7183,19.7362,9404.0
2021-07-26 11:05:00,22.08,22.08,22.08,22.08,11675.0,19.7183,19.7183,19.7183,19.7183,11675.0
2021-07-26 11:10:00,22.06,22.06,22.05,22.05,6800.0,19.7005,19.7005,19.6915,19.6915,6800.0
2021-07-26 11:15:00,22.04,22.04,22.02,22.02,2975.0,19.6826,19.6826,19.6647,19.6647,2975.0
2021-07-26 11:20:00,22.02,22.03,22.01,22.01,10162.0,19.6647,19.6737,19.6558,19.6558,10162.0
2021-07-26 11:25:00,22.01,22.01,21.97,21.98,11393.0,19.6558,19.6558,19.6201,19.629,11393.0
2021-07-26 11:30:00,21.98,21.98,21.96,21.96,6500.0,19.629,19.629,19.6112,19.6112,6500.0
2021-07-26 11:35:00,21.95,21.95,21.93,21.93,6512.0,19.6022,19.6022,19.5844,19.5844,6512.0
2021-07-26 11:40:00,21.94,21.96,21.93,21.96,4878.0,19.5933,19.6112,19.5844,19.6112,4878.0
2021-07-26 11:45:00,21.96,21.96,21.95,21.95,4728.0,19.6112,19.6112,19.6022,19.6022,4728.0
2021-07-26 11:50:00,21.96,21.96,21.95,21.95,1400.0,19.6112,19.6112,19.6022,19.6022,1400.0
2021-07-26 11:55:00,21.94,21.94,21.93,21.93,1900.0,19.5933,19.5933,19.5844,19.5844,1900.0
2021-07-26 12:00:00,21.93,21.95,21.92,21.95,12800.0,19.5844,19.6022,19.5754,19.6022,12800.0
2021-07-26 12:05:00,21.95,21.96,21.95,21.95,1934.0,19.6022,19.6112,19.6022,19.6022,1934.0
2021-07-26 12:10:00,21.96,21.97,21.96,21.97,6866.0,19.6112,19.6201,19.6112,19.6201,6866.0
2021-07-26 12:15:00,21.97,21.98,21.97,21.98,9100.0,19.6201,19.629,19.6201,19.629,9100.0
2021-07-26 12:20:00,21.97,21.98,21.97,21.98,953.0,19.6201,19.629,19.6201,19.629,953.0
2021-07-26 12:25:00,21.98,21.98,21.97,21.98,715.0,19.629,19.629,19.6201,19.629,715.0
2021-07-26 12:30:00,21.99,22.01,21.99,22.01,1785.0,19.6379,19.6558,19.6379,19.6558,1785.0
2021-07-26 12:35:00,22.01,22.02,22.01,22.02,600.0,19.6558,19.6647,19.6558,19.6647,600.0
2021-07-26 12:40:00,22.03,22.04,22.03,22.03,12569.0,19.6737,19.6826,19.6737,19.6737,12569.0
2021-07-26 12:45:00,22.03,22.03,22.03,22.03,1500.0,19.6737,19.6737,19.6737,19.6737,1500.0
2021-07-26 12:50:00,22.02,22.03,22.01,22.03,6067.0,19.6647,19.6737,19.6558,19.6737,6067.0
2021-07-26 12:55:00,22.02,22.02,22.02,22.02,5498.0,19.6647,19.6647,19.6647,19.6647,5498.0
2021-07-26 13:00:00,22.0,22.0,22.0,22.0,7090.0,19.6469,19.6469,19.6469,19.6469,7090.0
2021-07-26 13:05:00,21.99,22.0,21.99,22.0,2333.0,19.6379,19.6469,19.6379,19.6469,2333.0
2021-07-26 13:10:00,21.98,21.98,21.98,21.98,3500.0,19.629,19.629,19.629,19.629,3500.0
2021-07-26 13:15:00,21.97,21.97,21.96,21.96,730.0,19.6201,19.6201,19.6112,19.6112,730.0
2021-07-26 13:20:00,21.95,21.95,21.94,21.95,6170.0,19.6022,19.6022,19.5933,19.6022,6170.0
2021-07-26 13:25:00,21.95,21.95,21.95,21.95,0.0,19.6022,19.6022,19.6022,19.6022,0.0
2021-07-26 13:30:00,21.98,21.99,21.98,21.99,6650.0,19.629,19.6379,19.629,19.6379,6650.0
2021-07-26 13:35:00,22.0,22.0,22.0,22.0,1000.0,19.6469,19.6469,19.6469,19.6469,1000.0
2021-07-26 13:40:00,21.99,21.99,21.99,21.99,100.0,19.6379,19.6379,19.6379,19.6379,100.0
2021-07-26 13:45:00,21.99,22.0,21.99,22.0,3000.0,19.6379,19.6469,19.6379,19.6469,3000.0
2021-07-26 13:50:00,22.0,22.0,22.0,22.0,200.0,19.6469,19.6469,19.6469,19.6469,200.0
2021-07-26 13:55:00,21.99,21.99,21.99,21.99,7776.0,19.6379,19.6379,19.6379,19.6379,7776.0
2021-07-26 14:00:00,21.99,21.99,21.98,21.98,5873.0,19.6379,19.6379,19.629,19.629,5873.0
2021-07-26 14:05:00,21.98,21.98,21.98,21.98,100.0,19.629,19.629,19.629,19.629,100.0
2021-07-26 14:10:00,21.96,21.98,21.96,21.98,2715.0,19.6112,19.629,19.6112,19.629,2715.0
2021-07-26 14:15:00,22.0,22.0,22.0,22.0,8900.0,19.6469,19.6469,19.6469,19.6469,8900.0
2021-07-26 14:20:00,21.99,21.99,21.99,21.99,800.0,19.6379,19.6379,19.6379,19.6379,800.0
2021-07-26 14:25:00,21.99,22.0,21.98,21.98,4900.0,19.6379,19.6469,19.629,19.629,4900.0
2021-07-26 14:30:00,21.96,21.97,21.96,21.96,400.0,19.6112,19.6201,19.6112,19.6112,400.0
2021-07-26 14:35:00,21.96,21.96,21.96,21.96,700.0,19.6112,19.6112,19.6112,19.6112,700.0
2021-07-26 14:40:00,21.96,21.97,21.96,21.97,893.0,19.6112,19.6201,19.6112,19.6201,893.0
2021-07-26 14:45:00,21.96,21.96,21.96,21.96,800.0,19.6112,19.6112,19.6112,19.6112,800.0
2021-07-26 14:50:00,21.95,21.95,21.95,21.95,3100.0,19.6022,19.6022,19.6022,19.6022,3100.0
2021-07-26 14:55:00,21.95,21.95,21.95,21.95,1150.0,19.6022,19.6022,19.6022,19.6022,1150.0
2021-07-26 15:00:00,21.95,21.95,21.94,21.95,10470.0,19.6022,19.6022,19.5933,19.6022,10470.0
2021-07-26 15:05:00,21.94,21.95,21.94,21.94,3014.0,19.5933,19.6022,19.5933,19.5933,3014.0
2021-07-26 15:10:00,21.95,21.95,21.94,21.94,4494.0,19.6022,19.6022,19.5933,19.5933,4494.0
2021-07-26 15:15:00,21.93,21.94,21.93,21.94,7424.0,19.5844,19.5933,19.5844,19.5933,7424.0
2021-07-26 15:20:00,21.94,21.94,21.92,21.92,1668.0,19.5933,19.5933,19.5754,19.5754,1668.0
2021-07-26 15:25:00,21.93,21.93,21.92,21.92,1560.0,19.5844,19.5844,19.5754,19.5754,1560.0
2021-07-26 15:30:00,21.92,21.93,21.92,21.93,5500.0,19.5754,19.5844,19.5754,19.5844,5500.0
2021-07-26 15:35:00,21.93,21.95,21.93,21.93,12057.0,19.5844,19.6022,19.5844,19.5844,12057.0
2021-07-26 15:40:00,21.93,21.95,21.93,21.95,4277.0,19.5844,19.6022,19.5844,19.6022,4277.0
2021-07-26 15:45:00,21.95,21.97,21.95,21.97,11581.0,19.6022,19.6201,19.6022,19.6201,11581.0
2021-07-26 15:50:00,21.96,21.96,21.9,21.91,26513.0,19.6112,19.6112,19.5576,19.5665,26513.0
2021-07-26 15:55:00,21.91,21.92,21.9,21.9,28434.0,19.5665,19.5754,19.5576,19.5576,28434.0
2021-07-27 09:30:00,22.07,22.21,22.07,22.17,80490.0,19.7094,19.8344,19.7094,19.7987,80490.0
2021-07-27 09:35:00,22.17,22.22,22.14,22.22,8509.0,19.7987,19.8433,19.7719,19.8433,8509.0
2021-07-27 09:40:00,22.23,22.25,22.2,22.25,18269.0,19.8523,19.8701,19.8255,19.8701,18269.0
2021-07-27 09:45:00,22.23,22.23,22.16,22.16,9920.0,19.8523,19.8523,19.7898,19.7898,9920.0
2021-07-27 09:50:00,22.14,22.15,22.12,22.12,8320.0,19.7719,19.7808,19.754,19.754,8320.0
2021-07-27 09:55:00,22.12,22.18,22.12,22.17,7599.0,19.754,19.8076,19.754,19.7987,7599.0
2021-07-27 10:00:00,22.16,22.16,22.09,22.14,23360.0,19.7898,19.7898,19.7273,19.7719,23360.0
2021-07-27 10:05:00,22.17,22.21,22.16,22.17,9361.0,19.7987,19.8344,19.7898,19.7987,9361.0
2021-07-27 10:10:00,22.19,22.31,22.19,22.31,20003.0,19.8166,19.9237,19.8166,19.9237,20003.0
2021-07-27 10:15:00,22.3,22.32,22.27,22.27,17032.0,19.9148,19.9327,19.888,19.888,17032.0
2021-07-27 10:20:00,22.27,22.27,22.19,22.2,8836.0,19.888,19.888,19.8166,19.8255,8836.0
2021-07-27 10:25:00,22.21,22.21,22.17,22.17,5800.0,19.8344,19.8344,19.7987,19.7987,5800.0
2021-07-27 10:30:00,22.19,22.29,22.19,22.29,7100.0,19.8166,19.9059,19.8166,19.9059,7100.0
2021-07-27 10:35:00,22.26,22.31,22.23,22.28,33130.0,19.8791,19.9237,19.8523,19.8969,33130.0
2021-07-27 10:40:00,22.29,22.29,22.25,22.28,14619.0,19.9059,19.9059,19.8701,19.8969,14619.0
2021-07-27 10:45:00,22.3,22.32,22.27,22.31,8400.0,19.9148,19.9327,19.888,19.9237,8400.0
2021-07-27 10:50:00,22.3,22.34,22.3,22.31,10420.0,19.9148,19.9505,19.9148,19.9237,10420.0
2021-07-27 10:55:00,22.29,22.29,22.21,22.25,27560.0,19.9059,19.9059,19.8344,19.8701,27560.0
2021-07-27 11:00:00,22.27,22.27,22.18,22.21,15846.0,19.888,19.888,19.8076,19.8344,15846.0
2021-07-27 11:05:00,22.22,22.28,22.22,22.28,2100.0,19.8433,19.8969,19.8433,19.8969,2100.0
2021-07-27 11:10:00,22.27,22.27,22.23,22.25,629.0,19.888,19.888,19.8523,19.8701,629.0
2021-07-27 11:15:00,22.3,22.37,22.3,22.37,11196.0,19.9148,19.9773,19.9148,19.9773,11196.0
2021-07-27 11:20:00,22.38,22.4,22.34,22.38,6100.0,19.9862,20.0041,19.9505,19.9862,6100.0
2021-07-27 11:25:00,22.39,22.43,22.38,22.39,13200.0,19.9952,20.0309,19.9862,19.9952,13200.0
2021-07-27 11:30:00,22.39,22.47,22.39,22.46,34810.0,19.9952,20.0666,19.9952,20.0577,34810.0
2021-07-27 11:35:00,22.46,22.5,22.46,22.47,42573.0,20.0577,20.0934,20.0577,20.0666,42573.0
2021-07-27 11:40:00,22.49,22.5,22.41,22.44,9782.0,20.0845,20.0934,20.013,20.0398,9782.0
2021-07-27 11:45:00,22.42,22.43,22.4,22.41,14500.0,20.022,20.0309,20.0041,20.013,14500.0
2021-07-27 11:50:00,22.4,22.4,22.36,22.37,11800.0,20.0041,20.0041,19.9684,19.9773,11800.0
2021-07-27 11:55:00,22.39,22.4,22.38,22.38,4259.0,19.9952,20.0041,19.9862,19.9862,4259.0
2021-07-27 12:00:00,22.45,22.5,22.45,22.5,15677.0,20.0487,20.0934,20.0487,20.0934,15677.0
2021-07-27 12:05:00,22.52,22.55,22.48,22.49,12663.0,20.1113,20.1381,20.0755,20.0845,12663.0
2021-07-27 12:10:00,22.51,22.56,22.51,22.55,6400.0,20.1023,20.147,20.1023,20.1381,6400.0
2021-07-27 12:15:00,22.56,22.57,22.5,22.53,9478.0,20.147,20.1559,20.0934,20.1202,9478.0
2021-07-27 12:20:00,22.51,22.51,22.47,22.47,4110.0,20.1023,20.1023,20.0666,20.0666,4110.0
2021-07-27 12:25:00,22.51,22.52,22.45,22.45,1881.0,20.1023,20.1113,20.0487,20.0487,1881.0
2021-07-27 12:30:00,22.45,22.48,22.45,22.48,7231.0,20.0487,20.0755,20.0487,20.0755,7231.0
2021-07-27 12:35:00,22.51,22.51,22.47,22.48,3457.0,20.1023,20.1023,20.0666,20.0755,3457.0
2021-07-27 12:40:00,22.47,22.48,22.44,22.44,1500.0,20.0666,20.0755,20.0398,20.0398,1500.0
2021-07-27 12:45:00,22.44,22.45,22.44,22.45,750.0,20.0398,20.0487,20.0398,20.0487,750.0
2021-07-27 12:50:00,22.46,22.5,22.45,22.5,5315.0,20.0577,20.0934,20.0487,20.0934,5315.0
2021-07-27 12:55:00,22.52,22.52,22.49,22.51,9943.0,20.1113,20.1113,20.0845,20.1023,9943.0
2021-07-27 13:00:00,22.5,22.52,22.48,22.52,3700.0,20.0934,20.1113,20.0755,20.1113,3700.0
2021-07-27 13:05:00,22.47,22.47,22.46,22.47,5292.0,20.0666,20.0666,20.0577,20.0666,5292.0
2021-07-27 13:10:00,22.47,22.53,22.47,22.53,4102.0,20.0666,20.1202,20.0666,20.1202,4102.0
2021-07-27 13:15:00,22.54,22.57,22.51,22.55,10938.0,20.1291,20.1559,20.1023,20.1381,10938.0
2021-07-27 13:20:00,22.55,22.6,22.55,22.6,7305.0,20.1381,20.1827,20.1381,20.1827,7305.0
2021-07-27 13:25:00,22.61,22.62,22.59,22.59,14484.0,20.1916,20.2006,20.1738,20.1738,14484.0
2021-07-27 13:30:00,22.6,22.63,22.58,22.6,5950.0,20.1827,20.2095,20.1648,20.1827,5950.0
2021-07-27 13:35:00,22.59,22.59,22.53,22.53,6064.0,20.1738,20.1738,20.1202,20.1202,6064.0
2021-07-27 13:40:00,22.53,22.55,22.53,22.55,4800.0,20.1202,20.1381,20.1202,20.1381,4800.0
2021-07-27 13:45:00,22.54,22.55,22.5,22.5,14776.0,20.1291,20.1381,20.0934,20.0934,14776.0
2021-07-27 13:50:00,22.52,22.53,22.52,22.53,3800.0,20.1113,20.1202,20.1113,20.1202,3800.0
2021-07-27 13:55:00,22.53,22.58,22.53,22.58,6500.0,20.1202,20.1648,20.1202,20.1648,6500.0
2021-07-27 14:00:00,22.58,22.58,22.53,22.55,11517.0,20.1648,20.1648,20.1202,20.1381,11517.0
2021-07-27 14:05:00,22.54,22.55,22.52,22.52,4200.0,20.1291,20.1381,20.1113,20.1113,4200.0
2021-07-27 14:10:00,22.51,22.51,22.48,22.48,4613.0,20.1023,20.1023,20.0755,20.0755,4613.0
2021-07-27 14:15:00,22.46,22.46,22.41,22.41,8120.0,20.0577,20.0577,20.013,20.013,8120.0
2021-07-27 14:20:00,22.41,22.41,22.38,22.38,4200.0,20.013,20.013,19.9862,19.9862,4200.0
2021-07-27 14:25:00,22.38,22.41,22.38,22.4,5338.0,19.9862,20.013,19.9862,20.0041,5338.0
2021-07-27 14:30:00,22.41,22.41,22.39,22.4,6866.0,20.013,20.013,19.9952,20.0041,6866.0
2021-07-27 14:35:00,22.4,22.4,22.39,22.4,6900.0,20.0041,20.0041,19.9952,20.0041,6900.0
2021-07-27 14:40:00,22.4,22.41,22.4,22.41,4600.0,20.0041,20.013,20.0041,20.013,4600.0
2021-07-27 14:45:00,22.4,22.4,22.35,22.35,18306.0,20.0041,20.0041,19.9594,19.9594,18306.0
2021-07-27 14:50:00,22.35,22.38,22.35,22.38,4148.0,19.9594,19.9862,19.9594,19.9862,4148.0
2021-07-27 14:55:00,22.38,22.38,22.33,22.33,22812.0,19.9862,19.9862,19.9416,19.9416,22812.0
2021-07-27 15:00:00,22.32,22.32,22.28,22.29,15760.0,19.9327,19.9327,19.8969,19.9059,15760.0
2021-07-27 15:05:00,22.29,22.31,22.29,22.29,2500.0,19.9059,19.9237,19.9059,19.9059,2500.0
2021-07-27 15:10:00,22.29,22.34,22.29,22.34,12088.0,19.9059,19.9505,19.9059,19.9505,12088.0
2021-07-27 15:15:00,22.33,22.35,22.32,22.33,5173.0,19.9416,19.9594,19.9327,19.9416,5173.0
2021-07-27 15:20:00,22.33,22.34,22.33,22.34,6548.0,19.9416,19.9505,19.9416,19.9505,6548.0
2021-07-27 15:25:00,22.33,22.33,22.32,22.33,1400.0,19.9416,19.9416,19.9327,19.9416,1400.0
2021-07-27 15:30:00,22.33,22.35,22.32,22.34,5019.0,19.9416,19.9594,19.9327,19.9505,5019.0
2021-07-27 15:35:00,22.35,22.37,22.34,22.35,17614.0,19.9594,19.9773,19.9505,19.9594,17614.0
2021-07-27 15:40:00,22.35,22.37,22.32,22.32,15364.0,19.9594,19.9773,19.9327,19.9327,15364.0
2021-07-27 15:45:00,22.31,22.33,22.29,22.31,15756.0,19.9237,19.9416,19.9059,19.9237,15756.0
2021-07-27 15:50:00,22.3,22.3,22.24,22.27,42132.0,19.9148,19.9148,19.8612,19.888,42132.0
2021-07-27 15:55:00,22.26,22.26,22.18,22.18,48361.0,19.8791,19.8791,19.8076,19.8076,48361.0
2021-07-28 09:30:00,22.07,22.14,22.07,22.14,46449.0,19.7094,19.7719,19.7094,19.7719,46449.0
2021-07-28 09:35:00,22.15,22.26,22.15,22.23,23490.0,19.7808,19.8791,19.7808,19.8523,23490.0
2021-07-28 09:40:00,22.25,22.3,22.25,22.27,11350.0,19.8701,19.9148,19.8701,19.888,11350.0
2021-07-28 09:45:00,22.29,22.32,22.28,22.32,14203.0,19.9059,19.9327,19.8969,19.9327,14203.0
2021-07-28 09:50:00,22.3,22.3,22.25,22.28,8988.0,19.9148,19.9148,19.8701,19.8969,8988.0
2021-07-28 09:55:00,22.28,22.28,22.23,22.25,20500.0,19.8969,19.8969,19.8523,19.8701,20500.0
2021-07-28 10:00:00,22.26,22.26,22.23,22.25,10939.0,19.8791,19.8791,19.8523,19.8701,10939.0
2021-07-28 10:05:00,22.27,22.27,22.24,22.25,5600.0,19.888,19.888,19.8612,19.8701,5600.0
2021-07-28 10:10:00,22.26,22.31,22.25,22.3,19916.0,19.8791,19.9237,19.8701,19.9148,19916.0
2021-07-28 10:15:00,22.3,22.3,22.2,22.2,15720.0,19.9148,19.9148,19.8255,19.8255,15720.0
2021-07-28 10:20:00,22.2,22.21,22.18,22.19,7000.0,19.8255,19.8344,19.8076,19.8166,7000.0
2021-07-28 10:25:00,22.2,22.2,22.14,22.16,25350.0,19.8255,19.8255,19.7719,19.7898,25350.0
2021-07-28 10:30:00,22.16,22.16,22.11,22.11,17584.0,19.7898,19.7898,19.7451,19.7451,17584.0
2021-07-28 10:35:00,22.11,22.15,22.1,22.13,2300.0,19.7451,19.7808,19.7362,19.763,2300.0
2021-07-28 10:40:00,22.15,22.27,22.15,22.26,22735.0,19.7808,19.888,19.7808,19.8791,22735.0
2021-07-28 10:45:00,22.26,22.26,22.19,22.19,3534.0,19.8791,19.8791,19.8166,19.8166,3534.0
2021-07-28 10:50:00,22.18,22.18,22.14,22.14,5110.0,19.8076,19.8076,19.7719,19.7719,5110.0
2021-07-28 10:55:00,22.15,22.16,22.14,22.14,10514.0,19.7808,19.7898,19.7719,19.7719,10514.0
2021-07-28 11:00:00,22.14,22.14,22.12,22.12,4030.0,19.7719,19.7719,19.754,19.754,4030.0
2021-07-28 11:05:00,22.11,22.14,22.11,22.13,6381.0,19.7451,19.7719,19.7451,19.763,6381.0
2021-07-28 11:10:00,22.13,22.16,22.13,22.16,4516.0,19.763,19.7898,19.763,19.7898,4516.0
2021-07-28 11:15:00,22.16,22.17,22.13,22.17,5834.0,19.7898,19.7987,19.763,19.7987,5834.0
2021-07-28 11:20:00,22.16,22.17,22.16,22.17,1337.0,19.7898,19.7987,19.7898,19.7987,1337.0
2021-07-28 11:25:00,22.17,22.18,22.17,22.18,3192.0,19.7987,19.8076,19.7987,19.8076,3192.0
2021-07-28 11:30:00,22.18,22.2,22.16,22.18,4989.0,19.8076,19.8255,19.7898,19.8076,4989.0
2021-07-28 11:35:00,22.16,22.16,22.13,22.14,1300.0,19.7898,19.7898,19.763,19.7719,1300.0
2021-07-28 11:40:00,22.14,22.16,22.13,22.14,14300.0,19.7719,19.7898,19.763,19.7719,14300.0
2021-07-28 11:45:00,22.14,22.19,22.11,22.17,7350.0,19.7719,19.8166,19.7451,19.7987,7350.0
2021-07-28 11:50:00,22.16,22.18,22.16,22.16,3700.0,19.7898,19.8076,19.7898,19.7898,3700.0
2021-07-28 11:55:00,22.16,22.16,22.14,22.15,1196.0,19.7898,19.7898,19.7719,19.7808,1196.0
2021-07-28 12:00:00,22.14,22.17,22.14,22.17,1700.0,19.7719,19.7987,19.7719,19.7987,1700.0
2021-07-28 12:05:00,22.16,22.16,22.15,22.15,4665.0,19.7898,19.7898,19.7808,19.7808,4665.0
2021-07-28 12:10:00,22.16,22.16,22.14,22.14,3308.0,19.7898,19.7898,19.7719,19.7719,3308.0
2021-07-28 12:15:00,22.18,22.2,22.17,22.18,4767.0,19.8076,19.8255,19.7987,19.8076,4767.0
2021-07-28 12:20:00,22.18,22.2,22.18,22.18,4925.0,19.8076,19.8255,19.8076,19.8076,4925.0
2021-07-28 12:25:00,22.19,22.21,22.19,22.21,6665.0,19.8166,19.8344,19.8166,19.8344,6665.0
2021-07-28 12:30:00,22.21,22.21,22.2,22.2,6997.0,19.8344,19.8344,19.8255,19.8255,6997.0
2021-07-28 12:35:00,22.19,22.24,22.19,22.23,14935.0,19.8166,19.8612,19.8166,19.8523,14935.0
2021-07-28 12:40:00,22.23,22.27,22.23,22.27,8300.0,19.8523,19.888,19.8523,19.888,8300.0
2021-07-28 12:45:00,22.27,22.27,22.23,22.23,1300.0,19.888,19.888,19.8523,19.8523,1300.0
2021-07-28 12:50:00,22.24,22.26,22.23,22.26,9877.0,19.8612,19.8791,19.8523,19.8791,9877.0
2021-07-28 12:55:00,22.25,22.26,22.25,22.25,2000.0,19.8701,19.8791,19.8701,19.8701,2000.0
2021-07-28 13:00:00,22.24,22.27,22.23,22.27,6707.0,19.8612,19.888,19.8523,19.888,6707.0
2021-07-28 13:05:00,22.25,22.27,22.25,22.27,4400.0,19.8701,19.888,19.8701,19.888,4400.0
2021-07-28 13:10:00,22.26,22.29,22.26,22.29,9760.0,19.8791,19.9059,19.8791,19.9059,9760.0
2021-07-28 13:15:00,22.29,22.32,22.29,22.32,14892.0,19.9059,19.9327,19.9059,19.9327,14892.0
2021-07-28 13:20:00,22.31,22.31,22.3,22.3,5784.0,19.9237,19.9237,19.9148,19.9148,5784.0
2021-07-28 13:25:00,22.31,22.32,22.31,22.32,4600.0,19.9237,19.9327,19.9237,19.9327,4600.0
2021-07-28 13:30:00,22.3,22.33,22.3,22.33,7150.0,19.9148,19.9416,19.9148,19.9416,7150.0
2021-07-28 13:35:00,22.34,22.34,22.34,22.34,1800.0,19.9505,19.9505,19.9505,19.9505,1800.0
2021-07-28 13:40:00,22.31,22.31,22.31,22.31,6998.0,19.9237,19.9237,19.9237,19.9237,6998.0
2021-07-28 13:45:00,22.29,22.29,22.28,22.28,5000.0,19.9059,19.9059,19.8969,19.8969,5000.0
2021-07-28 13:50:00,22.29,22.29,22.29,22.29,8168.0,19.9059,19.9059,19.9059,19.9059,8168.0
2021-07-28 13:55:00,22.3,22.32,22.29,22.31,26985.0,19.9148,19.9327,19.9059,19.9237,26985.0
2021-07-28 14:00:00,22.3,22.42,22.18,22.2,116255.0,19.9148,20.022,19.8076,19.8255,116255.0
2021-07-28 14:05:00,22.21,22.29,22.21,22.27,21941.0,19.8344,19.9059,19.8344,19.888,21941.0
2021-07-28 14:10:00,22.24,22.24,22.16,22.16,22820.0,19.8612,19.8612,19.7898,19.7898,22820.0
2021-07-28 14:15:00,22.17,22.17,22.15,22.16,3400.0,19.7987,19.7987,19.7808,19.7898,3400.0
2021-07-28 14:20:00,22.2,22.2,22.15,22.15,2900.0,19.8255,19.8255,19.7808,19.7808,2900.0
2021-07-28 14:25:00,22.17,22.18,22.17,22.18,2300.0,19.7987,19.8076,19.7987,19.8076,2300.0
2021-07-28 14:30:00,22.18,22.18,22.17,22.17,6497.0,19.8076,19.8076,19.7987,19.7987,6497.0
2021-07-28 14:35:00,22.23,22.26,22.12,22.12,29000.0,19.8523,19.8791,19.754,19.754,29000.0
2021-07-28 14:40:00,22.14,22.15,22.09,22.09,10920.0,19.7719,19.7808,19.7273,19.7273,10920.0
2021-07-28 14:45:00,22.07,22.07,22.02,22.02,15990.0,19.7094,19.7094,19.6647,19.6647,15990.0
2021-07-28 14:50:00,22.01,22.1,21.99,22.1,35181.0,19.6558,19.7362,19.6379,19.7362,35181.0
2021-07-28 14:55:00,22.06,22.06,22.05,22.05,700.0,19.7005,19.7005,19.6915,19.6915,700.0
2021-07-28 15:00:00,22.06,22.12,22.05,22.09,55351.0,19.7005,19.754,19.6915,19.7273,55351.0
2021-07-28 15:05:00,22.08,22.12,22.08,22.1,2490.0,19.7183,19.754,19.7183,19.7362,2490.0
2021-07-28 15:10:00,22.09,22.1,22.09,22.09,3826.0,19.7273,19.7362,19.7273,19.7273,3826.0
2021-07-28 15:15:00,22.07,22.1,22.06,22.09,30679.0,19.7094,19.7362,19.7005,19.7273,30679.0
2021-07-28 15:20:00,22.11,22.15,22.11,22.15,8394.0,19.7451,19.7808,19.7451,19.7808,8394.0
2021-07-28 15:25:00,22.13,22.14,22.1,22.1,5600.0,19.763,19.7719,19.7362,19.7362,5600.0
2021-07-28 15:30:00,22.1,22.1,22.06,22.07,6400.0,19.7362,19.7362,19.7005,19.7094,6400.0
2021-07-28 15:35:00,22.08,22.12,22.08,22.11,8792.0,19.7183,19.754,19.7183,19.7451,8792.0
2021-07-28 15:40:00,22.1,22.11,22.1,22.11,2800.0,19.7362,19.7451,19.7362,19.7451,2800.0
2021-07-28 15:45:00,22.09,22.12,22.09,22.11,1292.0,19.7273,19.754,19.7273,19.7451,1292.0
2021-07-28 15:50:00,22.1,22.14,22.09,22.14,22425.0,19.7362,19.7719,19.7273,19.7719,22425.0
2021-07-28 15:55:00,22.15,22.21,22.15,22.2,22653.0,19.7808,19.8344,19.7808,19.8255,22653.0
2021-07-29 09:30:00,22.06,22.06,21.94,21.96,28794.0,19.7005,19.7005,19.5933,19.6112,28794.0
2021-07-29 09:35:00,21.94,21.94,21.9,21.9,4460.0,19.5933,19.5933,19.5576,19.5576,4460.0
2021-07-29 09:40:00,21.89,21.96,21.88,21.95,36855.0,19.5486,19.6112,19.5397,19.6022,36855.0
2021-07-29 09:45:00,21.95,21.98,21.92,21.94,29600.0,19.6022,19.629,19.5754,19.5933,29600.0
2021-07-29 09:50:00,21.94,21.96,21.94,21.95,3000.0,19.5933,19.6112,19.5933,19.6022,3000.0
2021-07-29 09:55:00,21.92,21.92,21.91,21.92,7161.0,19.5754,19.5754,19.5665,19.5754,7161.0
2021-07-29 10:00:00,21.94,21.95,21.93,21.94,12100.0,19.5933,19.6022,19.5844,19.5933,12100.0
2021-07-29 10:05:00,21.95,21.96,21.95,21.95,17845.0,19.6022,19.6112,19.6022,19.6022,17845.0
2021-07-29 10:10:00,21.95,21.96,21.94,21.95,4400.0,19.6022,19.6112,19.5933,19.6022,4400.0
2021-07-29 10:15:00,21.94,21.94,21.91,21.91,2700.0,19.5933,19.5933,19.5665,19.5665,2700.0
2021-07-29 10:20:00,21.93,21.95,21.92,21.92,4190.0,19.5844,19.6022,19.5754,19.5754,4190.0
2021-07-29 10:25:00,21.91,21.91,21.89,21.89,9811.0,19.5665,19.5665,19.5486,19.5486,9811.0
2021-07-29 10:30:00,21.89,21.9,21.89,21.89,9178.0,19.5486,19.5576,19.5486,19.5486,9178.0
2021-07-29 10:35:00,21.89,21.89,21.85,21.86,8247.0,19.5486,19.5486,19.5129,19.5219,8247.0
2021-07-29 10:40:00,21.85,21.86,21.83,21.86,43250.0,19.5129,19.5219,19.4951,19.5219,43250.0
2021-07-29 10:45:00,21.86,21.86,21.86,21.86,4492.0,19.5219,19.5219,19.5219,19.5219,4492.0
2021-07-29 10:50:00,21.85,21.85,21.81,21.81,4684.0,19.5129,19.5129,19.4772,19.4772,4684.0
2021-07-29 10:55:00,21.81,21.83,21.81,21.81,7650.0,19.4772,19.4951,19.4772,19.4772,7650.0
2021-07-29 11:00:00,21.8,21.8,21.78,21.79,11694.0,19.4683,19.4683,19.4504,19.4593,11694.0
2021-07-29 11:05:00,21.79,21.81,21.79,21.79,4250.0,19.4593,19.4772,19.4593,19.4593,4250.0
2021-07-29 11:10:00,21.79,21.82,21.79,21.82,5900.0,19.4593,19.4861,19.4593,19.4861,5900.0
2021-07-29 11:15:00,21.82,21.84,21.82,21.83,24674.0,19.4861,19.504,19.4861,19.4951,24674.0
2021-07-29 11:20:00,21.83,21.84,21.83,21.83,2200.0,19.4951,19.504,19.4951,19.4951,2200.0
2021-07-29 11:25:00,21.85,21.86,21.85,21.86,5329.0,19.5129,19.5219,19.5129,19.5219,5329.0
2021-07-29 11:30:00,21.85,21.85,21.84,21.84,2300.0,19.5129,19.5129,19.504,19.504,2300.0
2021-07-29 11:35:00,21.84,21.84,21.83,21.83,1300.0,19.504,19.504,19.4951,19.4951,1300.0
2021-07-29 11:40:00,21.83,21.83,21.83,21.83,2600.0,19.4951,19.4951,19.4951,19.4951,2600.0
2021-07-29 11:45:00,21.81,21.81,21.81,21.81,4261.0,19.4772,19.4772,19.4772,19.4772,4261.0
2021-07-29 11:50:00,21.82,21.82,21.82,21.82,1508.0,19.4861,19.4861,19.4861,19.4861,1508.0
2021-07-29 11:55:00,21.85,21.85,21.84,21.85,1931.0,19.5129,19.5129,19.504,19.5129,1931.0
2021-07-29 12:00:00,21.85,21.85,21.84,21.84,6700.0,19.5129,19.5129,19.504,19.504,6700.0
2021-07-29 12:05:00,21.82,21.83,21.82,21.83,1904.0,19.4861,19.4951,19.4861,19.4951,1904.0
2021-07-29 12:10:00,21.82,21.82,21.8,21.8,11300.0,19.4861,19.4861,19.4683,19.4683,11300.0
2021-07-29 12:15:00,21.8,21.8,21.78,21.78,3395.0,19.4683,19.4683,19.4504,19.4504,3395.0
2021-07-29 12:20:00,21.78,21.78,21.78,21.78,900.0,19.4504,19.4504,19.4504,19.4504,900.0
2021-07-29 12:25:00,21.79,21.79,21.79,21.79,733.0,19.4593,19.4593,19.4593,19.4593,733.0
2021-07-29 12:30:00,21.78,21.79,21.78,21.79,2600.0,19.4504,19.4593,19.4504,19.4593,2600.0
2021-07-29 12:35:00,21.78,21.79,21.78,21.79,3088.0,19.4504,19.4593,19.4504,19.4593,3088.0
2021-07-29 12:40:00,21.8,21.82,21.8,21.82,700.0,19.4683,19.4861,19.4683,19.4861,700.0
2021-07-29 12:45:00,21.82,21.84,21.82,21.84,4800.0,19.4861,19.504,19.4861,19.504,4800.0
2021-07-29 12:50:00,21.83,21.83,21.83,21.83,2600.0,19.4951,19.4951,19.4951,19.4951,2600.0
2021-07-29 12:55:00,21.82,21.84,21.82,21.83,2097.0,19.4861,19.504,19.4861,19.4951,2097.0
2021-07-29 13:00:00,21.82,21.82,21.8,21.8,500.0,19.4861,19.4861,19.4683,19.4683,500.0
2021-07-29 13:05:00,21.8,21.8,21.8,21.8,200.0,19.4683,19.4683,19.4683,19.4683,200.0
2021-07-29 13:10:00,21.79,21.79,21.79,21.79,545.0,19.4593,19.4593,19.4593,19.4593,545.0
2021-07-29 13:15:00,21.79,21.81,21.79,21.81,7976.0,19.4593,19.4772,19.4593,19.4772,7976.0
2021-07-29 13:20:00,21.81,21.82,21.79,21.79,2500.0,19.4772,19.4861,19.4593,19.4593,2500.0
2021-07-29 13:25:00,21.79,21.79,21.77,21.77,17799.0,19.4593,19.4593,19.4415,19.4415,17799.0
2021-07-29 13:30:00,21.77,21.77,21.76,21.77,400.0,19.4415,19.4415,19.4325,19.4415,400.0
2021-07-29 13:35:00,21.77,21.79,21.77,21.79,3322.0,19.4415,19.4593,19.4415,19.4593,3322.0
2021-07-29 13:40:00,21.79,21.79,21.79,21.79,0.0,19.4593,19.4593,19.4593,19.4593,0.0
2021-07-29 13:45:00,21.79,21.79,21.79,21.79,1578.0,19.4593,19.4593,19.4593,19.4593,1578.0
2021-07-29 13:50:00,21.79,21.79,21.79,21.79,1800.0,19.4593,19.4593,19.4593,19.4593,1800.0
2021-07-29 13:55:00,21.8,21.81,21.8,21.81,900.0,19.4683,19.4772,19.4683,19.4772,900.0
2021-07-29 14:00:00,21.8,21.81,21.8,21.81,1397.0,19.4683,19.4772,19.4683,19.4772,1397.0
2021-07-29 14:05:00,21.81,21.81,21.81,21.81,900.0,19.4772,19.4772,19.4772,19.4772,900.0
2021-07-29 14:10:00,21.8,21.8,21.8,21.8,300.0,19.4683,19.4683,19.4683,19.4683,300.0
2021-07-29 14:15:00,21.8,21.82,21.8,21.82,2000.0,19.4683,19.4861,19.4683,19.4861,2000.0
2021-07-29 14:20:00,21.82,21.84,21.82,21.84,1317.0,19.4861,19.504,19.4861,19.504,1317.0
2021-07-29 14:25:00,21.84,21.84,21.84,21.84,0.0,19.504,19.504,19.504,19.504,0.0
2021-07-29 14:30:00,21.83,21.84,21.83,21.84,700.0,19.4951,19.504,19.4951,19.504,700.0
2021-07-29 14:35:00,21.85,21.87,21.85,21.87,2400.0,19.5129,19.5308,19.5129,19.5308,2400.0
2021-07-29 14:40:00,21.88,21.88,21.87,21.87,5871.0,19.5397,19.5397,19.5308,19.5308,5871.0
2021-07-29 14:45:00,21.87,21.87,21.85,21.85,3099.0,19.5308,19.5308,19.5129,19.5129,3099.0
2021-07-29 14:50:00,21.85,21.87,21.85,21.87,11607.0,19.5129,19.5308,19.5129,19.5308,11607.0
2021-07-29 14:55:00,21.86,21.86,21.85,21.86,8940.0,19.5219,19.5219,19.5129,19.5219,8940.0
2021-07-29 15:00:00,21.86,21.88,21.86,21.88,7536.0,19.5219,19.5397,19.5219,19.5397,7536.0
2021-07-29 15:05:00,21.88,21.88,21.87,21.87,542.0,19.5397,19.5397,19.5308,19.5308,542.0
2021-07-29 15:10:00,21.87,21.89,21.87,21.89,4952.0,19.5308,19.5486,19.5308,19.5486,4952.0
2021-07-29 15:15:00,21.88,21.88,21.88,21.88,100.0,19.5397,19.5397,19.5397,19.5397,100.0
2021-07-29 15:20:00,21.87,21.88,21.87,21.88,2000.0,19.5308,19.5397,19.5308,19.5397,2000.0
2021-07-29 15:25:00,21.88,21.88,21.88,21.88,700.0,19.5397,19.5397,19.5397,19.5397,700.0
2021-07-29 15:30:00,21.9,21.91,21.9,21.91,1650.0,19.5576,19.5665,19.5576,19.5665,1650.0
2021-07-29 15:35:00,21.91,21.91,21.88,21.88,4800.0,19.5665,19.5665,19.5397,19.5397,4800.0
2021-07-29 15:40:00,21.88,21.91,21.88,21.89,7300.0,19.5397,19.5665,19.5397,19.5486,7300.0
2021-07-29 15:45:00,21.87,21.9,21.87,21.89,4330.0,19.5308,19.5576,19.5308,19.5486,4330.0
2021-07-29 15:50:00,21.91,21.93,21.9,21.91,31563.0,19.5665,19.5844,19.5576,19.5665,31563.0
2021-07-29 15:55:00,21.92,21.93,21.91,21.93,10273.0,19.5754,19.5844,19.5665,19.5844,10273.0
2021-07-30 09:30:00,22.33,22.33,22.23,22.25,128752.0,19.9416,19.9416,19.8523,19.8701,128752.0
2021-07-30 09:35:00,22.24,22.24,22.19,22.22,19350.0,19.8612,19.8612,19.8166,19.8433,19350.0
2021-07-30 09:40:00,22.2,22.21,22.14,22.17,32500.0,19.8255,19.8344,19.7719,19.7987,32500.0
2021-07-30 09:45:00,22.16,22.16,22.13,22.13,12736.0,19.7898,19.7898,19.763,19.763,12736.0
2021-07-30 09:50:00,22.12,22.16,22.11,22.11,15687.0,19.754,19.7898,19.7451,19.7451,15687.0
2021-07-30 09:55:00,22.1,22.12,22.08,22.12,19147.0,19.7362,19.754,19.7183,19.754,19147.0
2021-07-30 10:00:00,22.1,22.1,22.06,22.06,9509.0,19.7362,19.7362,19.7005,19.7005,9509.0
2021-07-30 10:05:00,22.06,22.06,22.03,22.04,4800.0,19.7005,19.7005,19.6737,19.6826,4800.0
2021-07-30 10:10:00,22.04,22.07,22.04,22.04,12700.0,19.6826,19.7094,19.6826,19.6826,12700.0
2021-07-30 10:15:00,22.04,22.17,22.04,22.17,37480.0,19.6826,19.7987,19.6826,19.7987,37480.0
2021-07-30 10:20:00,22.17,22.17,22.15,22.16,5100.0,19.7987,19.7987,19.7808,19.7898,5100.0
2021-07-30 10:25:00,22.17,22.23,22.17,22.23,22579.0,19.7987,19.8523,19.7987,19.8523,22579.0
2021-07-30 10:30:00,22.21,22.24,22.21,22.24,4610.0,19.8344,19.8612,19.8344,19.8612,4610.0
2021-07-30 10:35:00,22.23,22.23,22.21,22.21,900.0,19.8523,19.8523,19.8344,19.8344,900.0
2021-07-30 10:40:00,22.15,22.21,22.15,22.2,2700.0,19.7808,19.8344,19.7808,19.8255,2700.0
2021-07-30 10:45:00,22.2,22.21,22.2,22.21,5050.0,19.8255,19.8344,19.8255,19.8344,5050.0
2021-07-30 10:50:00,22.23,22.23,22.19,22.21,3801.0,19.8523,19.8523,19.8166,19.8344,3801.0
2021-07-30 10:55:00,22.22,22.22,22.2,22.22,6150.0,19.8433,19.8433,19.8255,19.8433,6150.0
2021-07-30 11:00:00,22.24,22.3,22.24,22.27,11192.0,19.8612,19.9148,19.8612,19.888,11192.0
2021-07-30 11:05:00,22.27,22.28,22.19,22.19,5677.0,19.888,19.8969,19.8166,19.8166,5677.0
2021-07-30 11:10:00,22.18,22.19,22.18,22.18,3100.0,19.8076,19.8166,19.8076,19.8076,3100.0
2021-07-30 11:15:00,22.21,22.21,22.18,22.2,5250.0,19.8344,19.8344,19.8076,19.8255,5250.0
2021-07-30 11:20:00,22.22,22.22,22.21,22.21,1750.0,19.8433,19.8433,19.8344,19.8344,1750.0
2021-07-30 11:25:00,22.23,22.24,22.23,22.24,1800.0,19.8523,19.8612,19.8523,19.8612,1800.0
2021-07-30 11:30:00,22.21,22.29,22.21,22.29,823.0,19.8344,19.9059,19.8344,19.9059,823.0
2021-07-30 11:35:00,22.28,22.29,22.28,22.29,3240.0,19.8969,19.9059,19.8969,19.9059,3240.0
2021-07-30 11:40:00,22.3,22.3,22.28,22.28,1400.0,19.9148,19.9148,19.8969,19.8969,1400.0
2021-07-30 11:45:00,22.3,22.31,22.3,22.31,4600.0,19.9148,19.9237,19.9148,19.9237,4600.0
2021-07-30 11:50:00,22.3,22.3,22.29,22.3,2500.0,19.9148,19.9148,19.9059,19.9148,2500.0
2021-07-30 11:55:00,22.29,22.29,22.29,22.29,300.0,19.9059,19.9059,19.9059,19.9059,300.0
2021-07-30 12:00:00,22.25,22.25,22.25,22.25,2900.0,19.8701,19.8701,19.8701,19.8701,2900.0
2021-07-30 12:05:00,22.28,22.28,22.26,22.26,2200.0,19.8969,19.8969,19.8791,19.8791,2200.0
2021-07-30 12:10:00,22.27,22.27,22.25,22.26,10100.0,19.888,19.888,19.8701,19.8791,10100.0
2021-07-30 12:15:00,22.25,22.25,22.21,22.21,5700.0,19.8701,19.8701,19.8344,19.8344,5700.0
2021-07-30 12:20:00,22.22,22.23,22.22,22.23,2100.0,19.8433,19.8523,19.8433,19.8523,2100.0
2021-07-30 12:25:00,22.23,22.24,22.23,22.24,600.0,19.8523,19.8612,19.8523,19.8612,600.0
2021-07-30 12:30:00,22.24,22.24,22.24,22.24,100.0,19.8612,19.8612,19.8612,19.8612,100.0
2021-07-30 12:35:00,22.2,22.2,22.19,22.2,3277.0,19.8255,19.8255,19.8166,19.8255,3277.0
2021-07-30 12:40:00,22.19,22.19,22.18,22.19,5858.0,19.8166,19.8166,19.8076,19.8166,5858.0
2021-07-30 12:45:00,22.18,22.18,22.18,22.18,100.0,19.8076,19.8076,19.8076,19.8076,100.0
2021-07-30 12:50:00,22.17,22.18,22.17,22.18,4000.0,19.7987,19.8076,19.7987,19.8076,4000.0
2021-07-30 12:55:00,22.18,22.2,22.18,22.19,2000.0,19.8076,19.8255,19.8076,19.8166,2000.0
2021-07-30 13:00:00,22.22,22.23,22.22,22.23,893.0,19.8433,19.8523,19.8433,19.8523,893.0
2021-07-30 13:05:00,22.21,22.21,22.2,22.2,2500.0,19.8344,19.8344,19.8255,19.8255,2500.0
2021-07-30 13:10:00,22.21,22.21,22.21,22.21,1500.0,19.8344,19.8344,19.8344,19.8344,1500.0
2021-07-30 13:15:00,22.18,22.2,22.18,22.2,200.0,19.8076,19.8255,19.8076,19.8255,200.0
2021-07-30 13:20:00,22.22,22.23,22.22,22.23,13300.0,19.8433,19.8523,19.8433,19.8523,13300.0
2021-07-30 13:25:00,22.22,22.22,22.22,22.22,2010.0,19.8433,19.8433,19.8433,19.8433,2010.0
2021-07-30 13:30:00,22.22,22.22,22.2,22.2,13011.0,19.8433,19.8433,19.8255,19.8255,13011.0
2021-07-30 13:35:00,22.18,22.18,22.18,22.18,100.0,19.8076,19.8076,19.8076,19.8076,100.0
2021-07-30 13:40:00,22.16,22.17,22.16,22.17,4266.0,19.7898,19.7987,19.7898,19.7987,4266.0
2021-07-30 13:45:00,22.17,22.17,22.17,22.17,0.0,19.7987,19.7987,19.7987,19.7987,0.0
2021-07-30 13:50:00,22.18,22.18,22.18,22.18,497.0,19.8076,19.8076,19.8076,19.8076,497.0
2021-07-30 13:55:00,22.2,22.2,22.2,22.2,300.0,19.8255,19.8255,19.8255,19.8255,300.0
2021-07-30 14:00:00,22.21,22.21,22.21,22.21,110.0,19.8344,19.8344,19.8344,19.8344,110.0
2021-07-30 14:05:00,22.23,22.24,22.22,22.22,7034.0,19.8523,19.8612,19.8433,19.8433,7034.0
2021-07-30 14:10:00,22.23,22.23,22.23,22.23,774.0,19.8523,19.8523,19.8523,19.8523,774.0
2021-07-30 14:15:00,22.24,22.26,22.24,22.24,3350.0,19.8612,19.8791,19.8612,19.8612,3350.0
2021-07-30 14:20:00,22.23,22.26,22.23,22.26,4600.0,19.8523,19.8791,19.8523,19.8791,4600.0
2021-07-30 14:25:00,22.27,22.3,22.27,22.3,2000.0,19.888,19.9148,19.888,19.9148,2000.0
2021-07-30 14:30:00,22.3,22.31,22.29,22.31,11200.0,19.9148,19.9237,19.9059,19.9237,11200.0
2021-07-30 14:35:00,22.31,22.35,22.31,22.35,14767.0,19.9237,19.9594,19.9237,19.9594,14767.0
2021-07-30 14:40:00,22.35,22.35,22.31,22.31,800.0,19.9594,19.9594,19.9237,19.9237,800.0
2021-07-30 14:45:00,22.29,22.29,22.28,22.28,4800.0,19.9059,19.9059,19.8969,19.8969,4800.0
2021-07-30 14:50:00,22.26,22.26,22.25,22.25,4308.0,19.8791,19.8791,19.8701,19.8701,4308.0
2021-07-30 14:55:00,22.24,22.27,22.23,22.25,3400.0,19.8612,19.888,19.8523,19.8701,3400.0
2021-07-30 15:00:00,22.23,22.23,22.21,22.21,2100.0,19.8523,19.8523,19.8344,19.8344,2100.0
2021-07-30 15:05:00,22.21,22.21,22.21,22.21,439.0,19.8344,19.8344,19.8344,19.8344,439.0
2021-07-30 15:10:00,22.21,22.21,22.2,22.2,5494.0,19.8344,19.8344,19.8255,19.8255,5494.0
2021-07-30 15:15:00,22.22,22.22,22.22,22.22,3200.0,19.8433,19.8433,19.8433,19.8433,3200.0
2021-07-30 15:20:00,22.25,22.31,22.25,22.31,4983.0,19.8701,19.9237,19.8701,19.9237,4983.0
2021-07-30 15:25:00,22.31,22.31,22.27,22.27,6003.0,19.9237,19.9237,19.888,19.888,6003.0
2021-07-30 15:30:00,22.23,22.25,22.23,22.24,700.0,19.8523,19.8701,19.8523,19.8612,700.0
2021-07-30 15:35:00,22.25,22.28,22.25,22.28,20837.0,19.8701,19.8969,19.8701,19.8969,20837.0
2021-07-30 15:40:00,22.28,22.3,22.27,22.29,7323.0,19.8969,19.9148,19.888,19.9059,7323.0
2021-07-30 15:45:00,22.31,22.32,22.3,22.31,5992.0,19.9237,19.9327,19.9148,19.9237,5992.0
2021-07-30 15:50:00,22.31,22.32,22.26,22.3,40035.0,19.9237,19.9327,19.8791,19.9148,40035.0
2021-07-30 15:55:00,22.32,22.32,22.26,22.26,25118.0,19.9327,19.9327,19.8791,19.8791,25118.0
2021-08-02 09:30:00,21.98,21.99,21.89,21.91,86916.0,19.629,19.6379,19.5486,19.5665,86916.0
2021-08-02 09:35:00,21.9,22.0,21.9,21.94,15645.0,19.5576,19.6469,19.5576,19.5933,15645.0
2021-08-02 09:40:00,21.94,21.95,21.94,21.95,3600.0,19.5933,19.6022,19.5933,19.6022,3600.0
2021-08-02 09:45:00,21.97,21.97,21.93,21.94,8420.0,19.6201,19.6201,19.5844,19.5933,8420.0
2021-08-02 09:50:00,21.93,22.01,21.93,22.0,13950.0,19.5844,19.6558,19.5844,19.6469,13950.0
2021-08-02 09:55:00,21.99,22.01,21.96,22.0,5000.0,19.6379,19.6558,19.6112,19.6469,5000.0
2021-08-02 10:00:00,22.0,22.04,21.97,22.0,29428.0,19.6469,19.6826,19.6201,19.6469,29428.0
2021-08-02 10:05:00,22.03,22.07,22.01,22.01,7100.0,19.6737,19.7094,19.6558,19.6558,7100.0
2021-08-02 10:10:00,21.97,21.99,21.96,21.97,4314.0,19.6201,19.6379,19.6112,19.6201,4314.0
2021-08-02 10:15:00,21.95,21.96,21.94,21.94,7160.0,19.6022,19.6112,19.5933,19.5933,7160.0
2021-08-02 10:20:00,21.95,21.96,21.93,21.95,11409.0,19.6022,19.6112,19.5844,19.6022,11409.0
2021-08-02 10:25:00,21.95,21.96,21.92,21.95,26990.0,19.6022,19.6112,19.5754,19.6022,26990.0
2021-08-02 10:30:00,21.95,21.97,21.93,21.96,2140.0,19.6022,19.6201,19.5844,19.6112,2140.0
2021-08-02 10:35:00,21.97,21.97,21.96,21.97,4498.0,19.6201,19.6201,19.6112,19.6201,4498.0
2021-08-02 10:40:00,21.98,22.0,21.98,22.0,9089.0,19.629,19.6469,19.629,19.6469,9089.0
2021-08-02 10:45:00,22.01,22.02,21.98,21.99,10562.0,19.6558,19.6647,19.629,19.6379,10562.0
2021-08-02 10:50:00,22.0,22.0,21.99,21.99,600.0,19.6469,19.6469,19.6379,19.6379,600.0
2021-08-02 10:55:00,22.0,22.03,22.0,22.03,1200.0,19.6469,19.6737,19.6469,19.6737,1200.0
2021-08-02 11:00:00,22.02,22.04,22.02,22.02,14258.0,19.6647,19.6826,19.6647,19.6647,14258.0
2021-08-02 11:05:00,22.0,22.0,21.98,21.98,5916.0,19.6469,19.6469,19.629,19.629,5916.0
2021-08-02 11:10:00,21.97,21.99,21.97,21.99,1097.0,19.6201,19.6379,19.6201,19.6379,1097.0
2021-08-02 11:15:00,21.99,22.01,21.99,22.0,1748.0,19.6379,19.6558,19.6379,19.6469,1748.0
2021-08-02 11:20:00,22.02,22.02,21.98,21.99,1400.0,19.6647,19.6647,19.629,19.6379,1400.0
2021-08-02 11:25:00,21.99,22.0,21.98,22.0,2700.0,19.6379,19.6469,19.629,19.6469,2700.0
2021-08-02 11:30:00,21.99,22.0,21.99,22.0,1600.0,19.6379,19.6469,19.6379,19.6469,1600.0
2021-08-02 11:35:00,22.0,22.04,22.0,22.04,4200.0,19.6469,19.6826,19.6469,19.6826,4200.0
2021-08-02 11:40:00,22.04,22.05,22.03,22.05,3100.0,19.6826,19.6915,19.6737,19.6915,3100.0
2021-08-02 11:45:00,22.05,22.06,22.04,22.06,500.0,19.6915,19.7005,19.6826,19.7005,500.0
2021-08-02 11:50:00,22.06,22.13,22.06,22.11,16085.0,19.7005,19.763,19.7005,19.7451,16085.0
2021-08-02 11:55:00,22.1,22.2,22.1,22.2,3977.0,19.7362,19.8255,19.7362,19.8255,3977.0
2021-08-02 12:00:00,22.21,22.27,22.21,22.23,8756.0,19.8344,19.888,19.8344,19.8523,8756.0
2021-08-02 12:05:00,22.23,22.29,22.23,22.29,5620.0,19.8523,19.9059,19.8523,19.9059,5620.0
2021-08-02 12:10:00,22.29,22.29,22.23,22.23,6035.0,19.9059,19.9059,19.8523,19.8523,6035.0
2021-08-02 12:15:00,22.24,22.24,22.23,22.23,900.0,19.8612,19.8612,19.8523,19.8523,900.0
2021-08-02 12:20:00,22.23,22.28,22.23,22.26,4288.0,19.8523,19.8969,19.8523,19.8791,4288.0
2021-08-02 12:25:00,22.26,22.27,22.25,22.25,1300.0,19.8791,19.888,19.8701,19.8701,1300.0
2021-08-02 12:30:00,22.25,22.25,22.18,22.18,11120.0,19.8701,19.8701,19.8076,19.8076,11120.0
2021-08-02 12:35:00,22.19,22.19,22.16,22.16,1000.0,19.8166,19.8166,19.7898,19.7898,1000.0
2021-08-02 12:40:00,22.16,22.17,22.16,22.17,6522.0,19.7898,19.7987,19.7898,19.7987,6522.0
2021-08-02 12:45:00,22.19,22.21,22.19,22.2,6633.0,19.8166,19.8344,19.8166,19.8255,6633.0
2021-08-02 12:50:00,22.21,22.21,22.19,22.2,921.0,19.8344,19.8344,19.8166,19.8255,921.0
2021-08-02 12:55:00,22.21,22.24,22.21,22.22,5182.0,19.8344,19.8612,19.8344,19.8433,5182.0
2021-08-02 13:00:00,22.19,22.22,22.19,22.2,6040.0,19.8166,19.8433,19.8166,19.8255,6040.0
2021-08-02 13:05:00,22.21,22.21,22.19,22.19,4430.0,19.8344,19.8344,19.8166,19.8166,4430.0
2021-08-02 13:10:00,22.19,22.19,22.16,22.17,4627.0,19.8166,19.8166,19.7898,19.7987,4627.0
2021-08-02 13:15:00,22.18,22.19,22.15,22.16,3300.0,19.8076,19.8166,19.7808,19.7898,3300.0
2021-08-02 13:20:00,22.16,22.16,22.16,22.16,800.0,19.7898,19.7898,19.7898,19.7898,800.0
2021-08-02 13:25:00,22.16,22.19,22.16,22.19,1496.0,19.7898,19.8166,19.7898,19.8166,1496.0
2021-08-02 13:30:00,22.19,22.22,22.18,22.2,4169.0,19.8166,19.8433,19.8076,19.8255,4169.0
2021-08-02 13:35:00,22.2,22.23,22.2,22.23,1606.0,19.8255,19.8523,19.8255,19.8523,1606.0
2021-08-02 13:40:00,22.23,22.24,22.23,22.24,900.0,19.8523,19.8612,19.8523,19.8612,900.0
2021-08-02 13:45:00,22.25,22.27,22.25,22.27,2550.0,19.8701,19.888,19.8701,19.888,2550.0
2021-08-02 13:50:00,22.27,22.3,22.27,22.27,12851.0,19.888,19.9148,19.888,19.888,12851.0
2021-08-02 13:55:00,22.26,22.26,22.23,22.25,8314.0,19.8791,19.8791,19.8523,19.8701,8314.0
2021-08-02 14:00:00,22.25,22.27,22.24,22.27,700.0,19.8701,19.888,19.8612,19.888,700.0
2021-08-02 14:05:00,22.26,22.26,22.22,22.24,600.0,19.8791,19.8791,19.8433,19.8612,600.0
2021-08-02 14:10:00,22.24,22.24,22.19,22.19,3080.0,19.8612,19.8612,19.8166,19.8166,3080.0
2021-08-02 14:15:00,22.19,22.19,22.19,22.19,3316.0,19.8166,19.8166,19.8166,19.8166,3316.0
2021-08-02 14:20:00,22.2,22.22,22.2,22.22,2245.0,19.8255,19.8433,19.8255,19.8433,2245.0
2021-08-02 14:25:00,22.23,22.24,22.22,22.22,3690.0,19.8523,19.8612,19.8433,19.8433,3690.0
2021-08-02 14:30:00,22.22,22.22,22.21,22.22,1200.0,19.8433,19.8433,19.8344,19.8433,1200.0
2021-08-02 14:35:00,22.21,22.21,22.2,22.2,1002.0,19.8344,19.8344,19.8255,19.8255,1002.0
2021-08-02 14:40:00,22.2,22.22,22.2,22.21,2200.0,19.8255,19.8433,19.8255,19.8344,2200.0
2021-08-02 14:45:00,22.22,22.23,22.21,22.21,4500.0,19.8433,19.8523,19.8344,19.8344,4500.0
2021-08-02 14:50:00,22.21,22.21,22.19,22.2,1600.0,19.8344,19.8344,19.8166,19.8255,1600.0
2021-08-02 14:55:00,22.2,22.2,22.2,22.2,600.0,19.8255,19.8255,19.8255,19.8255,600.0
2021-08-02 15:00:00,22.21,22.22,22.21,22.22,1000.0,19.8344,19.8433,19.8344,19.8433,1000.0
2021-08-02 15:05:00,22.2,22.25,22.2,22.25,4800.0,19.8255,19.8701,19.8255,19.8701,4800.0
2021-08-02 15:10:00,22.25,22.26,22.23,22.26,6654.0,19.8701,19.8791,19.8523,19.8791,6654.0
2021-08-02 15:15:00,22.26,22.27,22.25,22.25,5342.0,19.8791,19.888,19.8701,19.8701,5342.0
2021-08-02 15:20:00,22.26,22.29,22.26,22.29,6676.0,19.8791,19.9059,19.8791,19.9059,6676.0
2021-08-02 15:25:00,22.29,22.31,22.29,22.3,4169.0,19.9059,19.9237,19.9059,19.9148,4169.0
2021-08-02 15:30:00,22.31,22.34,22.31,22.31,12246.0,19.9237,19.9505,19.9237,19.9237,12246.0
2021-08-02 15:35:00,22.31,22.35,22.3,22.35,9100.0,19.9237,19.9594,19.9148,19.9594,9100.0
2021-08-02 15:40:00,22.35,22.38,22.34,22.38,18924.0,19.9594,19.9862,19.9505,19.9862,18924.0
2021-08-02 15:45:00,22.38,22.41,22.38,22.41,11094.0,19.9862,20.013,19.9862,20.013,11094.0
2021-08-02 15:50:00,22.42,22.43,22.37,22.43,30675.0,20.022,20.0309,19.9773,20.0309,30675.0
2021-08-02 15:55:00,22.43,22.43,22.39,22.39,17400.0,20.0309,20.0309,19.9952,19.9952,17400.0
2021-08-03 09:30:00,22.26,22.34,22.25,22.31,34382.0,19.8791,19.9505,19.8701,19.9237,34382.0
2021-08-03 09:35:00,22.31,22.36,22.31,22.34,15712.0,19.9237,19.9684,19.9237,19.9505,15712.0
2021-08-03 09:40:00,22.36,22.41,22.34,22.4,19490.0,19.9684,20.013,19.9505,20.0041,19490.0
2021-08-03 09:45:00,22.4,22.44,22.39,22.44,12721.0,20.0041,20.0398,19.9952,20.0398,12721.0
2021-08-03 09:50:00,22.48,22.52,22.47,22.51,27956.0,20.0755,20.1113,20.0666,20.1023,27956.0
2021-08-03 09:55:00,22.53,22.58,22.53,22.57,28378.0,20.1202,20.1648,20.1202,20.1559,28378.0
2021-08-03 10:00:00,22.56,22.57,22.47,22.5,8745.0,20.147,20.1559,20.0666,20.0934,8745.0
2021-08-03 10:05:00,22.52,22.59,22.5,22.59,20733.0,20.1113,20.1738,20.0934,20.1738,20733.0
2021-08-03 10:10:00,22.6,22.61,22.56,22.57,20683.0,20.1827,20.1916,20.147,20.1559,20683.0
2021-08-03 10:15:00,22.59,22.59,22.45,22.45,9100.0,20.1738,20.1738,20.0487,20.0487,9100.0
2021-08-03 10:20:00,22.44,22.44,22.33,22.33,18753.0,20.0398,20.0398,19.9416,19.9416,18753.0
2021-08-03 10:25:00,22.35,22.36,22.34,22.34,3450.0,19.9594,19.9684,19.9505,19.9505,3450.0
2021-08-03 10:30:00,22.35,22.45,22.35,22.45,6258.0,19.9594,20.0487,19.9594,20.0487,6258.0
2021-08-03 10:35:00,22.45,22.47,22.41,22.41,7723.0,20.0487,20.0666,20.013,20.013,7723.0
2021-08-03 10:40:00,22.42,22.42,22.37,22.42,14208.0,20.022,20.022,19.9773,20.022,14208.0
2021-08-03 10:45:00,22.43,22.46,22.36,22.36,14730.0,20.0309,20.0577,19.9684,19.9684,14730.0
2021-08-03 10:50:00,22.33,22.38,22.31,22.38,9488.0,19.9416,19.9862,19.9237,19.9862,9488.0
2021-08-03 10:55:00,22.38,22.41,22.37,22.41,2400.0,19.9862,20.013,19.9773,20.013,2400.0
2021-08-03 11:00:00,22.41,22.41,22.37,22.41,700.0,20.013,20.013,19.9773,20.013,700.0
2021-08-03 11:05:00,22.42,22.44,22.39,22.39,3623.0,20.022,20.0398,19.9952,19.9952,3623.0
2021-08-03 11:10:00,22.39,22.42,22.39,22.42,244.0,19.9952,20.022,19.9952,20.022,244.0
2021-08-03 11:15:00,22.41,22.45,22.41,22.45,1000.0,20.013,20.0487,20.013,20.0487,1000.0
2021-08-03 11:20:00,22.47,22.47,22.43,22.44,7071.0,20.0666,20.0666,20.0309,20.0398,7071.0
2021-08-03 11:25:00,22.44,22.47,22.37,22.37,20345.0,20.0398,20.0666,19.9773,19.9773,20345.0
2021-08-03 11:30:00,22.35,22.35,22.29,22.29,9000.0,19.9594,19.9594,19.9059,19.9059,9000.0
2021-08-03 11:35:00,22.28,22.29,22.27,22.28,3600.0,19.8969,19.9059,19.888,19.8969,3600.0
2021-08-03 11:40:00,22.28,22.28,22.08,22.08,66149.0,19.8969,19.8969,19.7183,19.7183,66149.0
2021-08-03 11:45:00,22.09,22.11,22.08,22.11,15000.0,19.7273,19.7451,19.7183,19.7451,15000.0
2021-08-03 11:50:00,22.09,22.1,22.07,22.1,3927.0,19.7273,19.7362,19.7094,19.7362,3927.0
2021-08-03 11:55:00,22.09,22.09,22.05,22.06,26094.0,19.7273,19.7273,19.6915,19.7005,26094.0
2021-08-03 12:00:00,22.05,22.06,22.05,22.05,4230.0,19.6915,19.7005,19.6915,19.6915,4230.0
2021-08-03 12:05:00,22.07,22.07,22.07,22.07,800.0,19.7094,19.7094,19.7094,19.7094,800.0
2021-08-03 12:10:00,22.09,22.1,22.09,22.1,2872.0,19.7273,19.7362,19.7273,19.7362,2872.0
2021-08-03 12:15:00,22.09,22.13,22.09,22.13,2700.0,19.7273,19.763,19.7273,19.763,2700.0
2021-08-03 12:20:00,22.13,22.14,22.13,22.14,1100.0,19.763,19.7719,19.763,19.7719,1100.0
2021-08-03 12:25:00,22.15,22.15,22.14,22.14,200.0,19.7808,19.7808,19.7719,19.7719,200.0
2021-08-03 12:30:00,22.14,22.14,22.1,22.1,6844.0,19.7719,19.7719,19.7362,19.7362,6844.0
2021-08-03 12:35:00,22.09,22.09,22.08,22.08,5199.0,19.7273,19.7273,19.7183,19.7183,5199.0
2021-08-03 12:40:00,22.07,22.07,22.07,22.07,370.0,19.7094,19.7094,19.7094,19.7094,370.0
2021-08-03 12:45:00,22.09,22.09,22.09,22.09,313.0,19.7273,19.7273,19.7273,19.7273,313.0
2021-08-03 12:50:00,22.1,22.1,22.09,22.09,1200.0,19.7362,19.7362,19.7273,19.7273,1200.0
2021-08-03 12:55:00,22.08,22.08,22.06,22.06,3030.0,19.7183,19.7183,19.7005,19.7005,3030.0
2021-08-03 13:00:00,22.04,22.04,22.0,22.0,5588.0,19.6826,19.6826,19.6469,19.6469,5588.0
2021-08-03 13:05:00,22.0,22.0,21.98,21.98,18237.0,19.6469,19.6469,19.629,19.629,18237.0
2021-08-03 13:10:00,21.99,22.01,21.99,21.99,4350.0,19.6379,19.6558,19.6379,19.6379,4350.0
2021-08-03 13:15:00,21.99,21.99,21.99,21.99,703.0,19.6379,19.6379,19.6379,19.6379,703.0
2021-08-03 13:20:00,21.99,22.01,21.99,22.01,4525.0,19.6379,19.6558,19.6379,19.6558,4525.0
2021-08-03 13:25:00,22.01,22.01,22.01,22.01,300.0,19.6558,19.6558,19.6558,19.6558,300.0
2021-08-03 13:30:00,22.0,22.0,21.98,21.98,6113.0,19.6469,19.6469,19.629,19.629,6113.0
2021-08-03 13:35:00,21.99,22.0,21.99,22.0,5150.0,19.6379,19.6469,19.6379,19.6469,5150.0
2021-08-03 13:40:00,22.02,22.02,22.01,22.02,5100.0,19.6647,19.6647,19.6558,19.6647,5100.0
2021-08-03 13:45:00,22.02,22.02,22.01,22.01,2000.0,19.6647,19.6647,19.6558,19.6558,2000.0
2021-08-03 13:50:00,22.0,22.0,21.99,21.99,2050.0,19.6469,19.6469,19.6379,19.6379,2050.0
2021-08-03 13:55:00,21.98,21.99,21.97,21.99,5381.0,19.629,19.6379,19.6201,19.6379,5381.0
2021-08-03 14:00:00,21.98,22.03,21.98,22.0,10208.0,19.629,19.6737,19.629,19.6469,10208.0
2021-08-03 14:05:00,22.0,22.0,21.98,21.98,1100.0,19.6469,19.6469,19.629,19.629,1100.0
2021-08-03 14:10:00,21.97,21.97,21.93,21.94,23074.0,19.6201,19.6201,19.5844,19.5933,23074.0
2021-08-03 14:15:00,21.94,21.94,21.94,21.94,1200.0,19.5933,19.5933,19.5933,19.5933,1200.0
2021-08-03 14:20:00,21.94,21.96,21.94,21.96,1553.0,19.5933,19.6112,19.5933,19.6112,1553.0
2021-08-03 14:25:00,21.96,21.96,21.94,21.94,5500.0,19.6112,19.6112,19.5933,19.5933,5500.0
2021-08-03 14:30:00,21.95,21.95,21.94,21.94,23550.0,19.6022,19.6022,19.5933,19.5933,23550.0
2021-08-03 14:35:00,21.95,21.96,21.95,21.95,1500.0,19.6022,19.6112,19.6022,19.6022,1500.0
2021-08-03 14:40:00,21.95,21.95,21.93,21.93,1000.0,19.6022,19.6022,19.5844,19.5844,1000.0
2021-08-03 14:45:00,21.94,21.99,21.94,21.99,22440.0,19.5933,19.6379,19.5933,19.6379,22440.0
2021-08-03 14:50:00,21.99,21.99,21.97,21.97,6700.0,19.6379,19.6379,19.6201,19.6201,6700.0
2021-08-03 14:55:00,21.97,21.97,21.94,21.95,3200.0,19.6201,19.6201,19.5933,19.6022,3200.0
2021-08-03 15:00:00,21.94,21.94,21.93,21.93,16750.0,19.5933,19.5933,19.5844,19.5844,16750.0
2021-08-03 15:05:00,21.92,21.92,21.89,21.91,36941.0,19.5754,19.5754,19.5486,19.5665,36941.0
2021-08-03 15:10:00,21.91,21.93,21.9,21.93,3900.0,19.5665,19.5844,19.5576,19.5844,3900.0
2021-08-03 15:15:00,21.91,21.91,21.89,21.9,8500.0,19.5665,19.5665,19.5486,19.5576,8500.0
2021-08-03 15:20:00,21.9,21.9,21.88,21.88,6243.0,19.5576,19.5576,19.5397,19.5397,6243.0
2021-08-03 15:25:00,21.88,21.88,21.87,21.88,13335.0,19.5397,19.5397,19.5308,19.5397,13335.0
2021-08-03 15:30:00,21.89,21.89,21.87,21.87,10200.0,19.5486,19.5486,19.5308,19.5308,10200.0
2021-08-03 15:35:00,21.87,21.89,21.86,21.89,3450.0,19.5308,19.5486,19.5219,19.5486,3450.0
2021-08-03 15:40:00,21.89,21.91,21.88,21.91,19294.0,19.5486,19.5665,19.5397,19.5665,19294.0
2021-08-03 15:45:00,21.91,21.91,21.9,21.9,7141.0,19.5665,19.5665,19.5576,19.5576,7141.0
2021-08-03 15:50:00,21.9,21.92,21.88,21.88,41816.0,19.5576,19.5754,19.5397,19.5397,41816.0
2021-08-03 15:55:00,21.88,21.89,21.83,21.84,34541.0,19.5397,19.5486,19.4951,19.504,34541.0
2021-08-04 09:30:00,22.06,22.08,22.02,22.04,65303.0,19.7005,19.7183,19.6647,19.6826,65303.0
2021-08-04 09:35:00,22.04,22.07,22.01,22.05,33156.0,19.6826,19.7094,19.6558,19.6915,33156.0
2021-08-04 09:40:00,22.07,22.08,22.06,22.07,5149.0,19.7094,19.7183,19.7005,19.7094,5149.0
2021-08-04 09:45:00,22.06,22.07,22.02,22.02,24400.0,19.7005,19.7094,19.6647,19.6647,24400.0
2021-08-04 09:50:00,22.0,22.08,21.99,22.07,23942.0,19.6469,19.7183,19.6379,19.7094,23942.0
2021-08-04 09:55:00,22.05,22.07,22.04,22.04,8200.0,19.6915,19.7094,19.6826,19.6826,8200.0
2021-08-04 10:00:00,22.02,22.04,21.97,21.97,11492.0,19.6647,19.6826,19.6201,19.6201,11492.0
2021-08-04 10:05:00,21.96,21.99,21.96,21.97,2793.0,19.6112,19.6379,19.6112,19.6201,2793.0
2021-08-04 10:10:00,21.96,22.01,21.96,22.01,8100.0,19.6112,19.6558,19.6112,19.6558,8100.0
2021-08-04 10:15:00,22.0,22.02,22.0,22.01,4700.0,19.6469,19.6647,19.6469,19.6558,4700.0
2021-08-04 10:20:00,22.02,22.05,22.02,22.05,7358.0,19.6647,19.6915,19.6647,19.6915,7358.0
2021-08-04 10:25:00,22.03,22.06,22.03,22.06,15400.0,19.6737,19.7005,19.6737,19.7005,15400.0
2021-08-04 10:30:00,22.08,22.15,22.08,22.1,15100.0,19.7183,19.7808,19.7183,19.7362,15100.0
2021-08-04 10:35:00,22.1,22.1,22.08,22.08,1600.0,19.7362,19.7362,19.7183,19.7183,1600.0
2021-08-04 10:40:00,22.07,22.07,22.01,22.04,10834.0,19.7094,19.7094,19.6558,19.6826,10834.0
2021-08-04 10:45:00,22.05,22.05,22.02,22.04,3500.0,19.6915,19.6915,19.6647,19.6826,3500.0
2021-08-04 10:50:00,22.05,22.1,22.05,22.08,6275.0,19.6915,19.7362,19.6915,19.7183,6275.0
2021-08-04 10:55:00,22.09,22.1,22.08,22.1,1000.0,19.7273,19.7362,19.7183,19.7362,1000.0
2021-08-04 11:00:00,22.1,22.11,22.09,22.1,5007.0,19.7362,19.7451,19.7273,19.7362,5007.0
2021-08-04 11:05:00,22.1,22.1,22.06,22.06,3500.0,19.7362,19.7362,19.7005,19.7005,3500.0
2021-08-04 11:10:00,22.04,22.06,22.04,22.06,2300.0,19.6826,19.7005,19.6826,19.7005,2300.0
2021-08-04 11:15:00,22.06,22.06,22.05,22.06,3214.0,19.7005,19.7005,19.6915,19.7005,3214.0
2021-08-04 11:20:00,22.08,22.12,22.08,22.1,4300.0,19.7183,19.754,19.7183,19.7362,4300.0
2021-08-04 11:25:00,22.12,22.14,22.12,22.13,2837.0,19.754,19.7719,19.754,19.763,2837.0
2021-08-04 11:30:00,22.12,22.13,22.11,22.11,944.0,19.754,19.763,19.7451,19.7451,944.0
2021-08-04 11:35:00,22.1,22.17,22.1,22.17,12742.0,19.7362,19.7987,19.7362,19.7987,12742.0
2021-08-04 11:40:00,22.15,22.19,22.15,22.17,2050.0,19.7808,19.8166,19.7808,19.7987,2050.0
2021-08-04 11:45:00,22.13,22.14,22.13,22.14,800.0,19.763,19.7719,19.763,19.7719,800.0
2021-08-04 11:50:00,22.15,22.16,22.12,22.14,1750.0,19.7808,19.7898,19.754,19.7719,1750.0
2021-08-04 11:55:00,22.13,22.13,22.1,22.11,700.0,19.763,19.763,19.7362,19.7451,700.0
2021-08-04 12:00:00,22.11,22.11,22.1,22.1,980.0,19.7451,19.7451,19.7362,19.7362,980.0
2021-08-04 12:05:00,22.09,22.09,22.09,22.09,3131.0,19.7273,19.7273,19.7273,19.7273,3131.0
2021-08-04 12:10:00,22.07,22.08,22.07,22.07,4000.0,19.7094,19.7183,19.7094,19.7094,4000.0
2021-08-04 12:15:00,22.06,22.07,22.06,22.07,4400.0,19.7005,19.7094,19.7005,19.7094,4400.0
2021-08-04 12:20:00,22.1,22.1,22.1,22.1,2300.0,19.7362,19.7362,19.7362,19.7362,2300.0
2021-08-04 12:25:00,22.11,22.13,22.11,22.12,900.0,19.7451,19.763,19.7451,19.754,900.0
2021-08-04 12:30:00,22.11,22.12,22.11,22.12,1100.0,19.7451,19.754,19.7451,19.754,1100.0
2021-08-04 12:35:00,22.11,22.12,22.11,22.12,3300.0,19.7451,19.754,19.7451,19.754,3300.0
2021-08-04 12:40:00,22.1,22.13,22.1,22.12,3300.0,19.7362,19.763,19.7362,19.754,3300.0
2021-08-04 12:45:00,22.11,22.11,22.09,22.09,2300.0,19.7451,19.7451,19.7273,19.7273,2300.0
2021-08-04 12:50:00,22.09,22.09,22.09,22.09,5692.0,19.7273,19.7273,19.7273,19.7273,5692.0
2021-08-04 12:55:00,22.09,22.09,22.09,22.09,200.0,19.7273,19.7273,19.7273,19.7273,200.0
2021-08-04 13:00:00,22.07,22.07,22.05,22.05,9962.0,19.7094,19.7094,19.6915,19.6915,9962.0
2021-08-04 13:05:00,22.05,22.05,22.04,22.04,200.0,19.6915,19.6915,19.6826,19.6826,200.0
2021-08-04 13:10:00,22.04,22.04,22.04,22.04,0.0,19.6826,19.6826,19.6826,19.6826,0.0
2021-08-04 13:15:00,22.02,22.02,22.02,22.02,3094.0,19.6647,19.6647,19.6647,19.6647,3094.0
2021-08-04 13:20:00,22.01,22.01,21.99,22.0,13566.0,19.6558,19.6558,19.6379,19.6469,13566.0
2021-08-04 13:25:00,22.01,22.04,22.01,22.04,1500.0,19.6558,19.6826,19.6558,19.6826,1500.0
2021-08-04 13:30:00,22.03,22.05,22.03,22.05,1489.0,19.6737,19.6915,19.6737,19.6915,1489.0
2021-08-04 13:35:00,22.04,22.05,22.04,22.05,525.0,19.6826,19.6915,19.6826,19.6915,525.0
2021-08-04 13:40:00,22.05,22.05,22.05,22.05,100.0,19.6915,19.6915,19.6915,19.6915,100.0
2021-08-04 13:45:00,22.06,22.06,22.06,22.06,463.0,19.7005,19.7005,19.7005,19.7005,463.0
2021-08-04 13:50:00,22.03,22.03,22.03,22.03,900.0,19.6737,19.6737,19.6737,19.6737,900.0
2021-08-04 13:55:00,22.03,22.03,22.03,22.03,5440.0,19.6737,19.6737,19.6737,19.6737,5440.0
2021-08-04 14:00:00,22.03,22.03,22.02,22.02,965.0,19.6737,19.6737,19.6647,19.6647,965.0
2021-08-04 14:05:00,22.01,22.01,22.01,22.01,1200.0,19.6558,19.6558,19.6558,19.6558,1200.0
2021-08-04 14:10:00,22.0,22.0,21.99,22.0,3121.0,19.6469,19.6469,19.6379,19.6469,3121.0
2021-08-04 14:15:00,22.0,22.0,22.0,22.0,350.0,19.6469,19.6469,19.6469,19.6469,350.0
2021-08-04 14:20:00,22.0,22.0,22.0,22.0,1300.0,19.6469,19.6469,19.6469,19.6469,1300.0
2021-08-04 14:25:00,22.0,22.01,22.0,22.01,2400.0,19.6469,19.6558,19.6469,19.6558,2400.0
2021-08-04 14:30:00,22.01,22.01,21.99,21.99,4310.0,19.6558,19.6558,19.6379,19.6379,4310.0
2021-08-04 14:35:00,21.98,21.99,21.98,21.99,500.0,19.629,19.6379,19.629,19.6379,500.0
2021-08-04 14:40:00,21.98,21.99,21.98,21.99,4400.0,19.629,19.6379,19.629,19.6379,4400.0
2021-08-04 14:45:00,21.99,22.05,21.99,22.05,17215.0,19.6379,19.6915,19.6379,19.6915,17215.0
2021-08-04 14:50:00,22.04,22.07,22.04,22.06,1850.0,19.6826,19.7094,19.6826,19.7005,1850.0
2021-08-04 14:55:00,22.06,22.07,22.06,22.06,13485.0,19.7005,19.7094,19.7005,19.7005,13485.0
2021-08-04 15:00:00,22.05,22.06,22.05,22.05,7070.0,19.6915,19.7005,19.6915,19.6915,7070.0
2021-08-04 15:05:00,22.05,22.05,22.04,22.05,4120.0,19.6915,19.6915,19.6826,19.6915,4120.0
2021-08-04 15:10:00,22.06,22.09,22.06,22.09,6412.0,19.7005,19.7273,19.7005,19.7273,6412.0
2021-08-04 15:15:00,22.1,22.1,22.09,22.09,5194.0,19.7362,19.7362,19.7273,19.7273,5194.0
2021-08-04 15:20:00,22.07,22.07,22.07,22.07,1500.0,19.7094,19.7094,19.7094,19.7094,1500.0
2021-08-04 15:25:00,22.07,22.07,22.06,22.06,1743.0,19.7094,19.7094,19.7005,19.7005,1743.0
2021-08-04 15:30:00,22.06,22.07,22.06,22.06,4563.0,19.7005,19.7094,19.7005,19.7005,4563.0
2021-08-04 15:35:00,22.06,22.07,22.06,22.07,3364.0,19.7005,19.7094,19.7005,19.7094,3364.0
2021-08-04 15:40:00,22.07,22.08,22.05,22.05,10863.0,19.7094,19.7183,19.6915,19.6915,10863.0
2021-08-04 15:45:00,22.06,22.06,22.05,22.06,1755.0,19.7005,19.7005,19.6915,19.7005,1755.0
2021-08-04 15:50:00,22.04,22.08,22.04,22.08,1500.0,19.6826,19.7183,19.6826,19.7183,1500.0
2021-08-04 15:55:00,22.08,22.16,22.08,22.16,29905.0,19.7183,19.7898,19.7183,19.7898,29905.0
2021-08-05 09:30:00,21.98,22.02,21.96,21.96,49034.0,19.629,19.6647,19.6112,19.6112,49034.0
2021-08-05 09:35:00,21.95,21.95,21.92,21.94,21535.0,19.6022,19.6022,19.5754,19.5933,21535.0
2021-08-05 09:40:00,21.93,21.96,21.93,21.96,1600.0,19.5844,19.6112,19.5844,19.6112,1600.0
2021-08-05 09:45:00,21.93,21.93,21.92,21.92,5682.0,19.5844,19.5844,19.5754,19.5754,5682.0
2021-08-05 09:50:00,21.95,21.95,21.92,21.92,3216.0,19.6022,19.6022,19.5754,19.5754,3216.0
2021-08-05 09:55:00,21.92,21.92,21.89,21.89,2410.0,19.5754,19.5754,19.5486,19.5486,2410.0
2021-08-05 10:00:00,21.89,21.9,21.89,21.89,3300.0,19.5486,19.5576,19.5486,19.5486,3300.0
2021-08-05 10:05:00,21.89,21.89,21.89,21.89,600.0,19.5486,19.5486,19.5486,19.5486,600.0
2021-08-05 10:10:00,21.89,21.92,21.89,21.9,12770.0,19.5486,19.5754,19.5486,19.5576,12770.0
2021-08-05 10:15:00,21.88,21.93,21.88,21.93,10325.0,19.5397,19.5844,19.5397,19.5844,10325.0
2021-08-05 10:20:00,21.93,21.94,21.93,21.94,4600.0,19.5844,19.5933,19.5844,19.5933,4600.0
2021-08-05 10:25:00,21.94,21.95,21.94,21.95,5388.0,19.5933,19.6022,19.5933,19.6022,5388.0
2021-08-05 10:30:00,21.93,21.93,21.93,21.93,2700.0,19.5844,19.5844,19.5844,19.5844,2700.0
2021-08-05 10:35:00,21.92,21.94,21.91,21.94,10137.0,19.5754,19.5933,19.5665,19.5933,10137.0
2021-08-05 10:40:00,21.91,21.91,21.9,21.9,600.0,19.5665,19.5665,19.5576,19.5576,600.0
2021-08-05 10:45:00,21.9,21.9,21.9,21.9,0.0,19.5576,19.5576,19.5576,19.5576,0.0
2021-08-05 10:50:00,21.89,21.89,21.88,21.88,10275.0,19.5486,19.5486,19.5397,19.5397,10275.0
2021-08-05 10:55:00,21.86,21.87,21.85,21.87,8046.0,19.5219,19.5308,19.5129,19.5308,8046.0
2021-08-05 11:00:00,21.86,21.86,21.85,21.85,9399.0,19.5219,19.5219,19.5129,19.5129,9399.0
2021-08-05 11:05:00,21.86,21.86,21.86,21.86,5100.0,19.5219,19.5219,19.5219,19.5219,5100.0
2021-08-05 11:10:00,21.87,21.87,21.87,21.87,1700.0,19.5308,19.5308,19.5308,19.5308,1700.0
2021-08-05 11:15:00,21.86,21.88,21.86,21.88,1600.0,19.5219,19.5397,19.5219,19.5397,1600.0
2021-08-05 11:20:00,21.87,21.87,21.87,21.87,2400.0,19.5308,19.5308,19.5308,19.5308,2400.0
2021-08-05 11:25:00,21.85,21.85,21.85,21.85,1100.0,19.5129,19.5129,19.5129,19.5129,1100.0
2021-08-05 11:30:00,21.85,21.85,21.85,21.85,5000.0,19.5129,19.5129,19.5129,19.5129,5000.0
2021-08-05 11:35:00,21.86,21.86,21.86,21.86,1300.0,19.5219,19.5219,19.5219,19.5219,1300.0
2021-08-05 11:40:00,21.87,21.87,21.87,21.87,766.0,19.5308,19.5308,19.5308,19.5308,766.0
2021-08-05 11:45:00,21.87,21.87,21.87,21.87,0.0,19.5308,19.5308,19.5308,19.5308,0.0
2021-08-05 11:50:00,21.87,21.87,21.87,21.87,800.0,19.5308,19.5308,19.5308,19.5308,800.0
2021-08-05 11:55:00,21.88,21.89,21.88,21.88,3200.0,19.5397,19.5486,19.5397,19.5397,3200.0
2021-08-05 12:00:00,21.89,21.89,21.89,21.89,900.0,19.5486,19.5486,19.5486,19.5486,900.0
2021-08-05 12:05:00,21.89,21.89,21.89,21.89,0.0,19.5486,19.5486,19.5486,19.5486,0.0
2021-08-05 12:10:00,21.86,21.86,21.86,21.86,700.0,19.5219,19.5219,19.5219,19.5219,700.0
2021-08-05 12:15:00,21.86,21.88,21.86,21.88,900.0,19.5219,19.5397,19.5219,19.5397,900.0
2021-08-05 12:20:00,21.88,21.88,21.88,21.88,1400.0,19.5397,19.5397,19.5397,19.5397,1400.0
2021-08-05 12:25:00,21.88,21.89,21.88,21.89,700.0,19.5397,19.5486,19.5397,19.5486,700.0
2021-08-05 12:30:00,21.88,21.89,21.88,21.89,604.0,19.5397,19.5486,19.5397,19.5486,604.0
2021-08-05 12:35:00,21.9,21.91,21.9,21.9,2300.0,19.5576,19.5665,19.5576,19.5576,2300.0
2021-08-05 12:40:00,21.91,21.92,21.91,21.92,4165.0,19.5665,19.5754,19.5665,19.5754,4165.0
2021-08-05 12:45:00,21.93,21.93,21.93,21.93,100.0,19.5844,19.5844,19.5844,19.5844,100.0
2021-08-05 12:50:00,21.92,21.92,21.92,21.92,200.0,19.5754,19.5754,19.5754,19.5754,200.0
2021-08-05 12:55:00,21.93,21.94,21.93,21.94,765.0,19.5844,19.5933,19.5844,19.5933,765.0
2021-08-05 13:00:00,21.94,21.94,21.93,21.94,1400.0,19.5933,19.5933,19.5844,19.5933,1400.0
2021-08-05 13:05:00,21.93,21.94,21.93,21.94,4059.0,19.5844,19.5933,19.5844,19.5933,4059.0
2021-08-05 13:10:00,21.94,21.94,21.94,21.94,0.0,19.5933,19.5933,19.5933,19.5933,0.0
2021-08-05 13:15:00,21.92,21.92,21.92,21.92,400.0,19.5754,19.5754,19.5754,19.5754,400.0
2021-08-05 13:20:00,21.91,21.91,21.91,21.91,2000.0,19.5665,19.5665,19.5665,19.5665,2000.0
2021-08-05 13:25:00,21.9,21.9,21.9,21.9,999.0,19.5576,19.5576,19.5576,19.5576,999.0
2021-08-05 13:30:00,21.89,21.89,21.89,21.89,700.0,19.5486,19.5486,19.5486,19.5486,700.0
2021-08-05 13:35:00,21.9,21.9,21.9,21.9,1800.0,19.5576,19.5576,19.5576,19.5576,1800.0
2021-08-05 13:40:00,21.89,21.89,21.89,21.89,200.0,19.5486,19.5486,19.5486,19.5486,200.0
2021-08-05 13:45:00,21.89,21.89,21.88,21.88,4000.0,19.5486,19.5486,19.5397,19.5397,4000.0
2021-08-05 13:50:00,21.88,21.88,21.88,21.88,300.0,19.5397,19.5397,19.5397,19.5397,300.0
2021-08-05 13:55:00,21.87,21.87,21.87,21.87,400.0,19.5308,19.5308,19.5308,19.5308,400.0
2021-08-05 14:00:00,21.86,21.86,21.85,21.85,7329.0,19.5219,19.5219,19.5129,19.5129,7329.0
2021-08-05 14:05:00,21.86,21.88,21.86,21.88,3362.0,19.5219,19.5397,19.5219,19.5397,3362.0
2021-08-05 14:10:00,21.86,21.88,21.86,21.88,400.0,19.5219,19.5397,19.5219,19.5397,400.0
2021-08-05 14:15:00,21.88,21.88,21.87,21.87,2300.0,19.5397,19.5397,19.5308,19.5308,2300.0
2021-08-05 14:20:00,21.87,21.87,21.87,21.87,0.0,19.5308,19.5308,19.5308,19.5308,0.0
2021-08-05 14:25:00,21.88,21.88,21.88,21.88,600.0,19.5397,19.5397,19.5397,19.5397,600.0
2021-08-05 14:30:00,21.89,21.89,21.89,21.89,4200.0,19.5486,19.5486,19.5486,19.5486,4200.0
2021-08-05 14:35:00,21.89,21.89,21.89,21.89,2552.0,19.5486,19.5486,19.5486,19.5486,2552.0
2021-08-05 14:40:00,21.87,21.88,21.87,21.88,800.0,19.5308,19.5397,19.5308,19.5397,800.0
2021-08-05 14:45:00,21.9,21.9,21.89,21.89,200.0,19.5576,19.5576,19.5486,19.5486,200.0
2021-08-05 14:50:00,21.89,21.9,21.89,21.9,3508.0,19.5486,19.5576,19.5486,19.5576,3508.0
2021-08-05 14:55:00,21.89,21.9,21.89,21.9,6383.0,19.5486,19.5576,19.5486,19.5576,6383.0
2021-08-05 15:00:00,21.9,21.9,21.88,21.88,2500.0,19.5576,19.5576,19.5397,19.5397,2500.0
2021-08-05 15:05:00,21.88,21.88,21.87,21.88,11484.0,19.5397,19.5397,19.5308,19.5397,11484.0
2021-08-05 15:10:00,21.89,21.89,21.88,21.88,676.0,19.5486,19.5486,19.5397,19.5397,676.0
2021-08-05 15:15:00,21.9,21.9,21.9,21.9,200.0,19.5576,19.5576,19.5576,19.5576,200.0
2021-08-05 15:20:00,21.91,21.91,21.9,21.9,2000.0,19.5665,19.5665,19.5576,19.5576,2000.0
2021-08-05 15:25:00,21.9,21.9,21.89,21.89,8400.0,19.5576,19.5576,19.5486,19.5486,8400.0
2021-08-05 15:30:00,21.89,21.89,21.88,21.88,3422.0,19.5486,19.5486,19.5397,19.5397,3422.0
2021-08-05 15:35:00,21.86,21.86,21.84,21.84,2085.0,19.5219,19.5219,19.504,19.504,2085.0
2021-08-05 15:40:00,21.85,21.85,21.83,21.83,8740.0,19.5129,19.5129,19.4951,19.4951,8740.0
2021-08-05 15:45:00,21.83,21.84,21.83,21.83,10725.0,19.4951,19.504,19.4951,19.4951,10725.0
2021-08-05 15:50:00,21.82,21.82,21.8,21.8,35100.0,19.4861,19.4861,19.4683,19.4683,35100.0
2021-08-05 15:55:00,21.79,21.79,21.74,21.75,56614.0,19.4593,19.4593,19.4147,19.4236,56614.0
2021-08-06 09:30:00,21.7,21.7,21.58,21.58,38340.0,19.379,19.379,19.2718,19.2718,38340.0
2021-08-06 09:35:00,21.6,21.64,21.6,21.62,3100.0,19.2897,19.3254,19.2897,19.3075,3100.0
2021-08-06 09:40:00,21.61,21.61,21.59,21.61,6386.0,19.2986,19.2986,19.2807,19.2986,6386.0
2021-08-06 09:45:00,21.6,21.64,21.6,21.64,700.0,19.2897,19.3254,19.2897,19.3254,700.0
2021-08-06 09:50:00,21.64,21.7,21.64,21.68,2300.0,19.3254,19.379,19.3254,19.3611,2300.0
2021-08-06 09:55:00,21.7,21.71,21.7,21.7,3830.0,19.379,19.3879,19.379,19.379,3830.0
2021-08-06 10:00:00,21.72,21.73,21.66,21.66,1750.0,19.3968,19.4058,19.3432,19.3432,1750.0
2021-08-06 10:05:00,21.67,21.67,21.63,21.63,8525.0,19.3522,19.3522,19.3165,19.3165,8525.0
2021-08-06 10:10:00,21.65,21.66,21.65,21.66,4800.0,19.3343,19.3432,19.3343,19.3432,4800.0
2021-08-06 10:15:00,21.68,21.68,21.68,21.68,2100.0,19.3611,19.3611,19.3611,19.3611,2100.0
2021-08-06 10:20:00,21.65,21.65,21.65,21.65,100.0,19.3343,19.3343,19.3343,19.3343,100.0
2021-08-06 10:25:00,21.65,21.65,21.65,21.65,1100.0,19.3343,19.3343,19.3343,19.3343,1100.0
2021-08-06 10:30:00,21.64,21.64,21.62,21.62,1018.0,19.3254,19.3254,19.3075,19.3075,1018.0
2021-08-06 10:35:00,21.63,21.65,21.63,21.65,488.0,19.3165,19.3343,19.3165,19.3343,488.0
2021-08-06 10:40:00,21.65,21.66,21.65,21.66,9100.0,19.3343,19.3432,19.3343,19.3432,9100.0
2021-08-06 10:45:00,21.68,21.7,21.68,21.7,1711.0,19.3611,19.379,19.3611,19.379,1711.0
2021-08-06 10:50:00,21.71,21.72,21.71,21.71,7100.0,19.3879,19.3968,19.3879,19.3879,7100.0
2021-08-06 10:55:00,21.72,21.73,21.69,21.69,12424.0,19.3968,19.4058,19.37,19.37,12424.0
2021-08-06 11:00:00,21.69,21.69,21.67,21.67,10000.0,19.37,19.37,19.3522,19.3522,10000.0
2021-08-06 11:05:00,21.71,21.71,21.71,21.71,100.0,19.3879,19.3879,19.3879,19.3879,100.0
2021-08-06 11:10:00,21.68,21.68,21.68,21.68,300.0,19.3611,19.3611,19.3611,19.3611,300.0
2021-08-06 11:15:00,21.71,21.71,21.7,21.7,200.0,19.3879,19.3879,19.379,19.379,200.0
2021-08-06 11:20:00,21.7,21.7,21.7,21.7,0.0,19.379,19.379,19.379,19.379,0.0
2021-08-06 11:25:00,21.66,21.67,21.66,21.67,200.0,19.3432,19.3522,19.3432,19.3522,200.0
2021-08-06 11:30:00,21.66,21.66,21.66,21.66,189.0,19.3432,19.3432,19.3432,19.3432,189.0
2021-08-06 11:35:00,21.68,21.69,21.68,21.69,1400.0,19.3611,19.37,19.3611,19.37,1400.0
2021-08-06 11:40:00,21.69,21.7,21.68,21.69,1900.0,19.37,19.379,19.3611,19.37,1900.0
2021-08-06 11:45:00,21.69,21.69,21.68,21.68,300.0,19.37,19.37,19.3611,19.3611,300.0
2021-08-06 11:50:00,21.67,21.67,21.67,21.67,1482.0,19.3522,19.3522,19.3522,19.3522,1482.0
2021-08-06 11:55:00,21.67,21.67,21.63,21.63,8862.0,19.3522,19.3522,19.3165,19.3165,8862.0
2021-08-06 12:00:00,21.63,21.63,21.63,21.63,100.0,19.3165,19.3165,19.3165,19.3165,100.0
2021-08-06 12:05:00,21.63,21.64,21.63,21.64,400.0,19.3165,19.3254,19.3165,19.3254,400.0
2021-08-06 12:10:00,21.64,21.65,21.64,21.65,2018.0,19.3254,19.3343,19.3254,19.3343,2018.0
2021-08-06 12:15:00,21.65,21.65,21.64,21.65,1200.0,19.3343,19.3343,19.3254,19.3343,1200.0
2021-08-06 12:20:00,21.63,21.63,21.63,21.63,427.0,19.3165,19.3165,19.3165,19.3165,427.0
2021-08-06 12:25:00,21.63,21.63,21.63,21.63,3500.0,19.3165,19.3165,19.3165,19.3165,3500.0
2021-08-06 12:30:00,21.64,21.64,21.62,21.63,9700.0,19.3254,19.3254,19.3075,19.3165,9700.0
2021-08-06 12:35:00,21.63,21.64,21.63,21.64,1900.0,19.3165,19.3254,19.3165,19.3254,1900.0
2021-08-06 12:40:00,21.65,21.65,21.65,21.65,1100.0,19.3343,19.3343,19.3343,19.3343,1100.0
2021-08-06 12:45:00,21.65,21.65,21.64,21.64,500.0,19.3343,19.3343,19.3254,19.3254,500.0
2021-08-06 12:50:00,21.63,21.63,21.61,21.61,6921.0,19.3165,19.3165,19.2986,19.2986,6921.0
2021-08-06 12:55:00,21.61,21.61,21.6,21.6,8343.0,19.2986,19.2986,19.2897,19.2897,8343.0
2021-08-06 13:00:00,21.6,21.6,21.59,21.59,1890.0,19.2897,19.2897,19.2807,19.2807,1890.0
2021-08-06 13:05:00,21.6,21.6,21.6,21.6,2064.0,19.2897,19.2897,19.2897,19.2897,2064.0
2021-08-06 13:10:00,21.6,21.6,21.59,21.59,2101.0,19.2897,19.2897,19.2807,19.2807,2101.0
2021-08-06 13:15:00,21.59,21.59,21.59,21.59,1200.0,19.2807,19.2807,19.2807,19.2807,1200.0
2021-08-06 13:20:00,21.6,21.61,21.6,21.61,450.0,19.2897,19.2986,19.2897,19.2986,450.0
2021-08-06 13:25:00,21.62,21.62,21.62,21.62,604.0,19.3075,19.3075,19.3075,19.3075,604.0
2021-08-06 13:30:00,21.62,21.62,21.61,21.61,6600.0,19.3075,19.3075,19.2986,19.2986,6600.0
2021-08-06 13:35:00,21.61,21.61,21.61,21.61,1178.0,19.2986,19.2986,19.2986,19.2986,1178.0
2021-08-06 13:40:00,21.62,21.63,21.62,21.63,1900.0,19.3075,19.3165,19.3075,19.3165,1900.0
2021-08-06 13:45:00,21.61,21.61,21.61,21.61,100.0,19.2986,19.2986,19.2986,19.2986,100.0
2021-08-06 13:50:00,21.62,21.62,21.62,21.62,3099.0,19.3075,19.3075,19.3075,19.3075,3099.0
2021-08-06 13:55:00,21.62,21.62,21.62,21.62,300.0,19.3075,19.3075,19.3075,19.3075,300.0
2021-08-06 14:00:00,21.61,21.61,21.61,21.61,2837.0,19.2986,19.2986,19.2986,19.2986,2837.0
2021-08-06 14:05:00,21.61,21.61,21.61,21.61,2100.0,19.2986,19.2986,19.2986,19.2986,2100.0
2021-08-06 14:10:00,21.61,21.62,21.61,21.62,2090.0,19.2986,19.3075,19.2986,19.3075,2090.0
2021-08-06 14:15:00,21.62,21.62,21.62,21.62,600.0,19.3075,19.3075,19.3075,19.3075,600.0
2021-08-06 14:20:00,21.62,21.62,21.62,21.62,0.0,19.3075,19.3075,19.3075,19.3075,0.0
2021-08-06 14:25:00,21.62,21.62,21.62,21.62,0.0,19.3075,19.3075,19.3075,19.3075,0.0
2021-08-06 14:30:00,21.63,21.63,21.63,21.63,700.0,19.3165,19.3165,19.3165,19.3165,700.0
2021-08-06 14:35:00,21.64,21.64,21.64,21.64,8600.0,19.3254,19.3254,19.3254,19.3254,8600.0
2021-08-06 14:40:00,21.64,21.65,21.64,21.65,2454.0,19.3254,19.3343,19.3254,19.3343,2454.0
2021-08-06 14:45:00,21.65,21.67,21.65,21.67,700.0,19.3343,19.3522,19.3343,19.3522,700.0
2021-08-06 14:50:00,21.68,21.68,21.67,21.68,4800.0,19.3611,19.3611,19.3522,19.3611,4800.0
2021-08-06 14:55:00,21.69,21.7,21.69,21.69,2406.0,19.37,19.379,19.37,19.37,2406.0
2021-08-06 15:00:00,21.69,21.71,21.69,21.71,5200.0,19.37,19.3879,19.37,19.3879,5200.0
2021-08-06 15:05:00,21.7,21.7,21.68,21.68,1437.0,19.379,19.379,19.3611,19.3611,1437.0
2021-08-06 15:10:00,21.68,21.68,21.66,21.66,2000.0,19.3611,19.3611,19.3432,19.3432,2000.0
2021-08-06 15:15:00,21.66,21.67,21.66,21.67,2578.0,19.3432,19.3522,19.3432,19.3522,2578.0
2021-08-06 15:20:00,21.66,21.66,21.66,21.66,2300.0,19.3432,19.3432,19.3432,19.3432,2300.0
2021-08-06 15:25:00,21.66,21.66,21.64,21.64,6764.0,19.3432,19.3432,19.3254,19.3254,6764.0
2021-08-06 15:30:00,21.63,21.64,21.62,21.63,6587.0,19.3165,19.3254,19.3075,19.3165,6587.0
2021-08-06 15:35:00,21.62,21.64,21.62,21.64,700.0,19.3075,19.3254,19.3075,19.3254,700.0
2021-08-06 15:40:00,21.65,21.68,21.65,21.68,1303.0,19.3343,19.3611,19.3343,19.3611,1303.0
2021-08-06 15:45:00,21.68,21.69,21.68,21.69,3000.0,19.3611,19.37,19.3611,19.37,3000.0
2021-08-06 15:50:00,21.7,21.7,21.67,21.67,18330.0,19.379,19.379,19.3522,19.3522,18330.0
2021-08-06 15:55:00,21.66,21.66,21.62,21.63,17297.0,19.3432,19.3432,19.3075,19.3165,17297.0
2021-08-09 09:30:00,21.65,21.71,21.6,21.71,17302.0,19.3343,19.3879,19.2897,19.3879,17302.0
2021-08-09 09:35:00,21.71,21.8,21.71,21.78,26850.0,19.3879,19.4683,19.3879,19.4504,26850.0
2021-08-09 09:40:00,21.79,21.79,21.74,21.74,6800.0,19.4593,19.4593,19.4147,19.4147,6800.0
2021-08-09 09:45:00,21.73,21.73,21.68,21.71,5945.0,19.4058,19.4058,19.3611,19.3879,5945.0
2021-08-09 09:50:00,21.7,21.73,21.69,21.72,1500.0,19.379,19.4058,19.37,19.3968,1500.0
2021-08-09 09:55:00,21.72,21.75,21.72,21.74,19399.0,19.3968,19.4236,19.3968,19.4147,19399.0
2021-08-09 10:00:00,21.75,21.75,21.73,21.74,1500.0,19.4236,19.4236,19.4058,19.4147,1500.0
2021-08-09 10:05:00,21.75,21.76,21.73,21.76,3443.0,19.4236,19.4325,19.4058,19.4325,3443.0
2021-08-09 10:10:00,21.76,21.77,21.75,21.77,4228.0,19.4325,19.4415,19.4236,19.4415,4228.0
2021-08-09 10:15:00,21.78,21.78,21.77,21.77,1730.0,19.4504,19.4504,19.4415,19.4415,1730.0
2021-08-09 10:20:00,21.75,21.75,21.74,21.74,1100.0,19.4236,19.4236,19.4147,19.4147,1100.0
2021-08-09 10:25:00,21.73,21.73,21.73,21.73,4263.0,19.4058,19.4058,19.4058,19.4058,4263.0
2021-08-09 10:30:00,21.74,21.74,21.73,21.74,8203.0,19.4147,19.4147,19.4058,19.4147,8203.0
2021-08-09 10:35:00,21.73,21.73,21.72,21.73,800.0,19.4058,19.4058,19.3968,19.4058,800.0
2021-08-09 10:40:00,21.71,21.71,21.7,21.7,3700.0,19.3879,19.3879,19.379,19.379,3700.0
2021-08-09 10:45:00,21.7,21.71,21.7,21.71,1992.0,19.379,19.3879,19.379,19.3879,1992.0
2021-08-09 10:50:00,21.71,21.71,21.67,21.7,6617.0,19.3879,19.3879,19.3522,19.379,6617.0
2021-08-09 10:55:00,21.74,21.74,21.74,21.74,3000.0,19.4147,19.4147,19.4147,19.4147,3000.0
2021-08-09 11:00:00,21.73,21.74,21.73,21.74,1375.0,19.4058,19.4147,19.4058,19.4147,1375.0
2021-08-09 11:05:00,21.72,21.72,21.72,21.72,2400.0,19.3968,19.3968,19.3968,19.3968,2400.0
2021-08-09 11:10:00,21.72,21.73,21.72,21.73,300.0,19.3968,19.4058,19.3968,19.4058,300.0
2021-08-09 11:15:00,21.71,21.72,21.71,21.72,200.0,19.3879,19.3968,19.3879,19.3968,200.0
2021-08-09 11:20:00,21.71,21.71,21.71,21.71,100.0,19.3879,19.3879,19.3879,19.3879,100.0
2021-08-09 11:25:00,21.72,21.72,21.71,21.71,300.0,19.3968,19.3968,19.3879,19.3879,300.0
2021-08-09 11:30:00,21.71,21.71,21.71,21.71,500.0,19.3879,19.3879,19.3879,19.3879,500.0
2021-08-09 11:35:00,21.7,21.7,21.7,21.7,132.0,19.379,19.379,19.379,19.379,132.0
2021-08-09 11:40:00,21.7,21.7,21.7,21.7,0.0,19.379,19.379,19.379,19.379,0.0
2021-08-09 11:45:00,21.68,21.68,21.68,21.68,3647.0,19.3611,19.3611,19.3611,19.3611,3647.0
2021-08-09 11:50:00,21.67,21.67,21.67,21.67,524.0,19.3522,19.3522,19.3522,19.3522,524.0
2021-08-09 11:55:00,21.66,21.66,21.66,21.66,100.0,19.3432,19.3432,19.3432,19.3432,100.0
2021-08-09 12:00:00,21.66,21.66,21.66,21.66,100.0,19.3432,19.3432,19.3432,19.3432,100.0
2021-08-09 12:05:00,21.67,21.67,21.67,21.67,300.0,19.3522,19.3522,19.3522,19.3522,300.0
2021-08-09 12:10:00,21.67,21.67,21.67,21.67,0.0,19.3522,19.3522,19.3522,19.3522,0.0
2021-08-09 12:15:00,21.68,21.68,21.68,21.68,1100.0,19.3611,19.3611,19.3611,19.3611,1100.0
2021-08-09 12:20:00,21.68,21.68,21.68,21.68,500.0,19.3611,19.3611,19.3611,19.3611,500.0
2021-08-09 12:25:00,21.68,21.68,21.68,21.68,0.0,19.3611,19.3611,19.3611,19.3611,0.0
2021-08-09 12:30:00,21.69,21.69,21.68,21.68,791.0,19.37,19.37,19.3611,19.3611,791.0
2021-08-09 12:35:00,21.69,21.69,21.69,21.69,200.0,19.37,19.37,19.37,19.37,200.0
2021-08-09 12:40:00,21.68,21.69,21.68,21.69,414.0,19.3611,19.37,19.3611,19.37,414.0
2021-08-09 12:45:00,21.69,21.69,21.68,21.68,2600.0,19.37,19.37,19.3611,19.3611,2600.0
2021-08-09 12:50:00,21.68,21.68,21.68,21.68,500.0,19.3611,19.3611,19.3611,19.3611,500.0
2021-08-09 12:55:00,21.68,21.68,21.68,21.68,100.0,19.3611,19.3611,19.3611,19.3611,100.0
2021-08-09 13:00:00,21.68,21.68,21.67,21.68,800.0,19.3611,19.3611,19.3522,19.3611,800.0
2021-08-09 13:05:00,21.68,21.68,21.68,21.68,0.0,19.3611,19.3611,19.3611,19.3611,0.0
2021-08-09 13:10:00,21.68,21.68,21.68,21.68,0.0,19.3611,19.3611,19.3611,19.3611,0.0
2021-08-09 13:15:00,21.68,21.68,21.68,21.68,100.0,19.3611,19.3611,19.3611,19.3611,100.0
2021-08-09 13:20:00,21.68,21.68,21.68,21.68,0.0,19.3611,19.3611,19.3611,19.3611,0.0
2021-08-09 13:25:00,21.68,21.68,21.68,21.68,800.0,19.3611,19.3611,19.3611,19.3611,800.0
2021-08-09 13:30:00,21.69,21.69,21.69,21.69,700.0,19.37,19.37,19.37,19.37,700.0
2021-08-09 13:35:00,21.68,21.68,21.68,21.68,100.0,19.3611,19.3611,19.3611,19.3611,100.0
2021-08-09 13:40:00,21.68,21.68,21.68,21.68,100.0,19.3611,19.3611,19.3611,19.3611,100.0
2021-08-09 13:45:00,21.68,21.68,21.68,21.68,3300.0,19.3611,19.3611,19.3611,19.3611,3300.0
2021-08-09 13:50:00,21.68,21.68,21.68,21.68,0.0,19.3611,19.3611,19.3611,19.3611,0.0
2021-08-09 13:55:00,21.67,21.67,21.67,21.67,2398.0,19.3522,19.3522,19.3522,19.3522,2398.0
2021-08-09 14:00:00,21.67,21.67,21.67,21.67,400.0,19.3522,19.3522,19.3522,19.3522,400.0
2021-08-09 14:05:00,21.66,21.66,21.66,21.66,300.0,19.3432,19.3432,19.3432,19.3432,300.0
2021-08-09 14:10:00,21.66,21.66,21.65,21.65,3213.0,19.3432,19.3432,19.3343,19.3343,3213.0
2021-08-09 14:15:00,21.65,21.65,21.65,21.65,0.0,19.3343,19.3343,19.3343,19.3343,0.0
2021-08-09 14:20:00,21.64,21.64,21.64,21.64,2400.0,19.3254,19.3254,19.3254,19.3254,2400.0
2021-08-09 14:25:00,21.64,21.64,21.63,21.63,2000.0,19.3254,19.3254,19.3165,19.3165,2000.0
2021-08-09 14:30:00,21.61,21.61,21.6,21.61,4917.0,19.2986,19.2986,19.2897,19.2986,4917.0
2021-08-09 14:35:00,21.6,21.6,21.6,21.6,5134.0,19.2897,19.2897,19.2897,19.2897,5134.0
2021-08-09 14:40:00,21.61,21.63,21.61,21.63,12296.0,19.2986,19.3165,19.2986,19.3165,12296.0
2021-08-09 14:45:00,21.63,21.63,21.63,21.63,600.0,19.3165,19.3165,19.3165,19.3165,600.0
2021-08-09 14:50:00,21.63,21.64,21.63,21.64,500.0,19.3165,19.3254,19.3165,19.3254,500.0
2021-08-09 14:55:00,21.64,21.64,21.63,21.63,700.0,19.3254,19.3254,19.3165,19.3165,700.0
2021-08-09 15:00:00,21.64,21.64,21.63,21.63,1605.0,19.3254,19.3254,19.3165,19.3165,1605.0
2021-08-09 15:05:00,21.64,21.64,21.64,21.64,1347.0,19.3254,19.3254,19.3254,19.3254,1347.0
2021-08-09 15:10:00,21.65,21.65,21.65,21.65,730.0,19.3343,19.3343,19.3343,19.3343,730.0
2021-08-09 15:15:00,21.64,21.65,21.64,21.65,3271.0,19.3254,19.3343,19.3254,19.3343,3271.0
2021-08-09 15:20:00,21.65,21.67,21.65,21.67,1142.0,19.3343,19.3522,19.3343,19.3522,1142.0
2021-08-09 15:25:00,21.67,21.68,21.67,21.68,2098.0,19.3522,19.3611,19.3522,19.3611,2098.0
2021-08-09 15:30:00,21.65,21.65,21.64,21.64,730.0,19.3343,19.3343,19.3254,19.3254,730.0
2021-08-09 15:35:00,21.64,21.64,21.64,21.64,100.0,19.3254,19.3254,19.3254,19.3254,100.0
2021-08-09 15:40:00,21.62,21.66,21.62,21.65,700.0,19.3075,19.3432,19.3075,19.3343,700.0
2021-08-09 15:45:00,21.66,21.68,21.66,21.68,1800.0,19.3432,19.3611,19.3432,19.3611,1800.0
2021-08-09 15:50:00,21.69,21.7,21.68,21.7,9416.0,19.37,19.379,19.3611,19.379,9416.0
2021-08-09 15:55:00,21.7,21.7,21.67,21.67,9368.0,19.379,19.379,19.3522,19.3522,9368.0
2021-08-10 09:30:00,21.63,21.67,21.62,21.67,8818.0,19.3165,19.3522,19.3075,19.3522,8818.0
2021-08-10 09:35:00,21.65,21.65,21.63,21.63,2900.0,19.3343,19.3343,19.3165,19.3165,2900.0
2021-08-10 09:40:00,21.64,21.64,21.62,21.62,6400.0,19.3254,19.3254,19.3075,19.3075,6400.0
2021-08-10 09:45:00,21.6,21.62,21.59,21.62,10409.0,19.2897,19.3075,19.2807,19.3075,10409.0
2021-08-10 09:50:00,21.61,21.61,21.61,21.61,1470.0,19.2986,19.2986,19.2986,19.2986,1470.0
2021-08-10 09:55:00,21.59,21.59,21.56,21.56,16166.0,19.2807,19.2807,19.2539,19.2539,16166.0
2021-08-10 10:00:00,21.56,21.56,21.55,21.56,1376.0,19.2539,19.2539,19.245,19.2539,1376.0
2021-08-10 10:05:00,21.57,21.57,21.55,21.55,6100.0,19.2629,19.2629,19.245,19.245,6100.0
2021-08-10 10:10:00,21.53,21.53,21.52,21.52,11700.0,19.2271,19.2271,19.2182,19.2182,11700.0
2021-08-10 10:15:00,21.51,21.53,21.5,21.51,18867.0,19.2093,19.2271,19.2004,19.2093,18867.0
2021-08-10 10:20:00,21.51,21.51,21.51,21.51,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2021-08-10 10:25:00,21.52,21.54,21.52,21.54,5200.0,19.2182,19.2361,19.2182,19.2361,5200.0
2021-08-10 10:30:00,21.56,21.65,21.56,21.63,7350.0,19.2539,19.3343,19.2539,19.3165,7350.0
2021-08-10 10:35:00,21.6,21.61,21.6,21.61,200.0,19.2897,19.2986,19.2897,19.2986,200.0
2021-08-10 10:40:00,21.64,21.69,21.64,21.69,6500.0,19.3254,19.37,19.3254,19.37,6500.0
2021-08-10 10:45:00,21.69,21.69,21.64,21.64,5616.0,19.37,19.37,19.3254,19.3254,5616.0
2021-08-10 10:50:00,21.66,21.7,21.65,21.7,5300.0,19.3432,19.379,19.3343,19.379,5300.0
2021-08-10 10:55:00,21.69,21.7,21.68,21.68,3104.0,19.37,19.379,19.3611,19.3611,3104.0
2021-08-10 11:00:00,21.66,21.69,21.66,21.66,400.0,19.3432,19.37,19.3432,19.3432,400.0
2021-08-10 11:05:00,21.66,21.68,21.65,21.68,3400.0,19.3432,19.3611,19.3343,19.3611,3400.0
2021-08-10 11:10:00,21.67,21.7,21.67,21.7,1700.0,19.3522,19.379,19.3522,19.379,1700.0
2021-08-10 11:15:00,21.7,21.7,21.68,21.69,3800.0,19.379,19.379,19.3611,19.37,3800.0
2021-08-10 11:20:00,21.62,21.62,21.62,21.62,5300.0,19.3075,19.3075,19.3075,19.3075,5300.0
2021-08-10 11:25:00,21.61,21.61,21.61,21.61,5513.0,19.2986,19.2986,19.2986,19.2986,5513.0
2021-08-10 11:30:00,21.63,21.64,21.63,21.64,4000.0,19.3165,19.3254,19.3165,19.3254,4000.0
2021-08-10 11:35:00,21.61,21.61,21.61,21.61,300.0,19.2986,19.2986,19.2986,19.2986,300.0
2021-08-10 11:40:00,21.6,21.6,21.58,21.58,2646.0,19.2897,19.2897,19.2718,19.2718,2646.0
2021-08-10 11:45:00,21.57,21.57,21.56,21.57,800.0,19.2629,19.2629,19.2539,19.2629,800.0
2021-08-10 11:50:00,21.57,21.57,21.57,21.57,0.0,19.2629,19.2629,19.2629,19.2629,0.0
2021-08-10 11:55:00,21.56,21.56,21.55,21.55,300.0,19.2539,19.2539,19.245,19.245,300.0
2021-08-10 12:00:00,21.55,21.55,21.53,21.53,6330.0,19.245,19.245,19.2271,19.2271,6330.0
2021-08-10 12:05:00,21.54,21.54,21.54,21.54,150.0,19.2361,19.2361,19.2361,19.2361,150.0
2021-08-10 12:10:00,21.56,21.56,21.56,21.56,100.0,19.2539,19.2539,19.2539,19.2539,100.0
2021-08-10 12:15:00,21.55,21.55,21.54,21.54,9493.0,19.245,19.245,19.2361,19.2361,9493.0
2021-08-10 12:20:00,21.53,21.54,21.53,21.54,2715.0,19.2271,19.2361,19.2271,19.2361,2715.0
2021-08-10 12:25:00,21.53,21.55,21.52,21.55,6250.0,19.2271,19.245,19.2182,19.245,6250.0
2021-08-10 12:30:00,21.56,21.57,21.56,21.57,2200.0,19.2539,19.2629,19.2539,19.2629,2200.0
2021-08-10 12:35:00,21.57,21.57,21.57,21.57,0.0,19.2629,19.2629,19.2629,19.2629,0.0
2021-08-10 12:40:00,21.57,21.57,21.57,21.57,100.0,19.2629,19.2629,19.2629,19.2629,100.0
2021-08-10 12:45:00,21.57,21.57,21.57,21.57,948.0,19.2629,19.2629,19.2629,19.2629,948.0
2021-08-10 12:50:00,21.58,21.58,21.58,21.58,102.0,19.2718,19.2718,19.2718,19.2718,102.0
2021-08-10 12:55:00,21.58,21.58,21.58,21.58,2046.0,19.2718,19.2718,19.2718,19.2718,2046.0
2021-08-10 13:00:00,21.58,21.58,21.58,21.58,0.0,19.2718,19.2718,19.2718,19.2718,0.0
2021-08-10 13:05:00,21.58,21.58,21.58,21.58,0.0,19.2718,19.2718,19.2718,19.2718,0.0
2021-08-10 13:10:00,21.58,21.58,21.58,21.58,531.0,19.2718,19.2718,19.2718,19.2718,531.0
2021-08-10 13:15:00,21.58,21.58,21.58,21.58,2781.0,19.2718,19.2718,19.2718,19.2718,2781.0
2021-08-10 13:20:00,21.58,21.58,21.58,21.58,100.0,19.2718,19.2718,19.2718,19.2718,100.0
2021-08-10 13:25:00,21.58,21.59,21.58,21.58,2000.0,19.2718,19.2807,19.2718,19.2718,2000.0
2021-08-10 13:30:00,21.58,21.58,21.58,21.58,0.0,19.2718,19.2718,19.2718,19.2718,0.0
2021-08-10 13:35:00,21.57,21.57,21.57,21.57,600.0,19.2629,19.2629,19.2629,19.2629,600.0
2021-08-10 13:40:00,21.57,21.57,21.57,21.57,7300.0,19.2629,19.2629,19.2629,19.2629,7300.0
2021-08-10 13:45:00,21.59,21.62,21.58,21.62,6200.0,19.2807,19.3075,19.2718,19.3075,6200.0
2021-08-10 13:50:00,21.6,21.6,21.6,21.6,200.0,19.2897,19.2897,19.2897,19.2897,200.0
2021-08-10 13:55:00,21.59,21.59,21.58,21.58,800.0,19.2807,19.2807,19.2718,19.2718,800.0
2021-08-10 14:00:00,21.56,21.6,21.55,21.6,13700.0,19.2539,19.2897,19.245,19.2897,13700.0
2021-08-10 14:05:00,21.61,21.62,21.61,21.62,1300.0,19.2986,19.3075,19.2986,19.3075,1300.0
2021-08-10 14:10:00,21.62,21.63,21.62,21.63,400.0,19.3075,19.3165,19.3075,19.3165,400.0
2021-08-10 14:15:00,21.64,21.64,21.62,21.62,400.0,19.3254,19.3254,19.3075,19.3075,400.0
2021-08-10 14:20:00,21.61,21.63,21.6,21.6,1067.0,19.2986,19.3165,19.2897,19.2897,1067.0
2021-08-10 14:25:00,21.6,21.6,21.59,21.59,10217.0,19.2897,19.2897,19.2807,19.2807,10217.0
2021-08-10 14:30:00,21.59,21.59,21.58,21.58,6700.0,19.2807,19.2807,19.2718,19.2718,6700.0
2021-08-10 14:35:00,21.58,21.58,21.58,21.58,1200.0,19.2718,19.2718,19.2718,19.2718,1200.0
2021-08-10 14:40:00,21.57,21.58,21.57,21.58,1000.0,19.2629,19.2718,19.2629,19.2718,1000.0
2021-08-10 14:45:00,21.58,21.58,21.57,21.57,2600.0,19.2718,19.2718,19.2629,19.2629,2600.0
2021-08-10 14:50:00,21.58,21.59,21.58,21.59,2117.0,19.2718,19.2807,19.2718,19.2807,2117.0
2021-08-10 14:55:00,21.59,21.59,21.59,21.59,500.0,19.2807,19.2807,19.2807,19.2807,500.0
2021-08-10 15:00:00,21.59,21.6,21.59,21.6,1500.0,19.2807,19.2897,19.2807,19.2897,1500.0
2021-08-10 15:05:00,21.61,21.61,21.61,21.61,2800.0,19.2986,19.2986,19.2986,19.2986,2800.0
2021-08-10 15:10:00,21.61,21.61,21.61,21.61,200.0,19.2986,19.2986,19.2986,19.2986,200.0
2021-08-10 15:15:00,21.61,21.61,21.61,21.61,200.0,19.2986,19.2986,19.2986,19.2986,200.0
2021-08-10 15:20:00,21.62,21.62,21.61,21.61,800.0,19.3075,19.3075,19.2986,19.2986,800.0
2021-08-10 15:25:00,21.61,21.61,21.61,21.61,602.0,19.2986,19.2986,19.2986,19.2986,602.0
2021-08-10 15:30:00,21.61,21.62,21.61,21.62,4215.0,19.2986,19.3075,19.2986,19.3075,4215.0
2021-08-10 15:35:00,21.61,21.63,21.61,21.63,1100.0,19.2986,19.3165,19.2986,19.3165,1100.0
2021-08-10 15:40:00,21.62,21.64,21.62,21.64,1617.0,19.3075,19.3254,19.3075,19.3254,1617.0
2021-08-10 15:45:00,21.64,21.65,21.64,21.65,5601.0,19.3254,19.3343,19.3254,19.3343,5601.0
2021-08-10 15:50:00,21.66,21.67,21.66,21.67,12806.0,19.3432,19.3522,19.3432,19.3522,12806.0
2021-08-10 15:55:00,21.67,21.67,21.61,21.61,20466.0,19.3522,19.3522,19.2986,19.2986,20466.0
2021-08-11 09:30:00,21.46,21.48,21.44,21.48,51777.0,19.1646,19.1825,19.1468,19.1825,51777.0
2021-08-11 09:35:00,21.48,21.52,21.48,21.48,11934.0,19.1825,19.2182,19.1825,19.1825,11934.0
2021-08-11 09:40:00,21.49,21.49,21.48,21.48,6250.0,19.1914,19.1914,19.1825,19.1825,6250.0
2021-08-11 09:45:00,21.47,21.49,21.44,21.44,11600.0,19.1736,19.1914,19.1468,19.1468,11600.0
2021-08-11 09:50:00,21.44,21.45,21.44,21.45,3200.0,19.1468,19.1557,19.1468,19.1557,3200.0
2021-08-11 09:55:00,21.44,21.47,21.44,21.47,5150.0,19.1468,19.1736,19.1468,19.1736,5150.0
2021-08-11 10:00:00,21.45,21.47,21.45,21.47,1169.0,19.1557,19.1736,19.1557,19.1736,1169.0
2021-08-11 10:05:00,21.46,21.46,21.45,21.45,1254.0,19.1646,19.1646,19.1557,19.1557,1254.0
2021-08-11 10:10:00,21.45,21.47,21.45,21.47,900.0,19.1557,19.1736,19.1557,19.1736,900.0
2021-08-11 10:15:00,21.47,21.48,21.46,21.46,3050.0,19.1736,19.1825,19.1646,19.1646,3050.0
2021-08-11 10:20:00,21.46,21.47,21.46,21.47,1600.0,19.1646,19.1736,19.1646,19.1736,1600.0
2021-08-11 10:25:00,21.46,21.47,21.46,21.46,7700.0,19.1646,19.1736,19.1646,19.1646,7700.0
2021-08-11 10:30:00,21.47,21.47,21.47,21.47,1100.0,19.1736,19.1736,19.1736,19.1736,1100.0
2021-08-11 10:35:00,21.51,21.51,21.51,21.51,100.0,19.2093,19.2093,19.2093,19.2093,100.0
2021-08-11 10:40:00,21.47,21.47,21.46,21.46,820.0,19.1736,19.1736,19.1646,19.1646,820.0
2021-08-11 10:45:00,21.47,21.48,21.46,21.47,984.0,19.1736,19.1825,19.1646,19.1736,984.0
2021-08-11 10:50:00,21.47,21.47,21.46,21.47,2300.0,19.1736,19.1736,19.1646,19.1736,2300.0
2021-08-11 10:55:00,21.48,21.5,21.48,21.5,3500.0,19.1825,19.2004,19.1825,19.2004,3500.0
2021-08-11 11:00:00,21.51,21.56,21.51,21.54,17709.0,19.2093,19.2539,19.2093,19.2361,17709.0
2021-08-11 11:05:00,21.55,21.56,21.54,21.56,2300.0,19.245,19.2539,19.2361,19.2539,2300.0
2021-08-11 11:10:00,21.58,21.58,21.56,21.56,990.0,19.2718,19.2718,19.2539,19.2539,990.0
2021-08-11 11:15:00,21.56,21.59,21.56,21.59,5980.0,19.2539,19.2807,19.2539,19.2807,5980.0
2021-08-11 11:20:00,21.57,21.57,21.54,21.54,700.0,19.2629,19.2629,19.2361,19.2361,700.0
2021-08-11 11:25:00,21.54,21.55,21.54,21.55,300.0,19.2361,19.245,19.2361,19.245,300.0
2021-08-11 11:30:00,21.57,21.57,21.55,21.55,400.0,19.2629,19.2629,19.245,19.245,400.0
2021-08-11 11:35:00,21.56,21.56,21.56,21.56,1400.0,19.2539,19.2539,19.2539,19.2539,1400.0
2021-08-11 11:40:00,21.57,21.58,21.57,21.58,2862.0,19.2629,19.2718,19.2629,19.2718,2862.0
2021-08-11 11:45:00,21.6,21.6,21.59,21.6,6046.0,19.2897,19.2897,19.2807,19.2897,6046.0
2021-08-11 11:50:00,21.61,21.61,21.6,21.6,3900.0,19.2986,19.2986,19.2897,19.2897,3900.0
2021-08-11 11:55:00,21.59,21.6,21.58,21.59,3936.0,19.2807,19.2897,19.2718,19.2807,3936.0
2021-08-11 12:00:00,21.59,21.59,21.56,21.56,5500.0,19.2807,19.2807,19.2539,19.2539,5500.0
2021-08-11 12:05:00,21.56,21.56,21.56,21.56,100.0,19.2539,19.2539,19.2539,19.2539,100.0
2021-08-11 12:10:00,21.56,21.56,21.56,21.56,0.0,19.2539,19.2539,19.2539,19.2539,0.0
2021-08-11 12:15:00,21.57,21.58,21.57,21.58,1300.0,19.2629,19.2718,19.2629,19.2718,1300.0
2021-08-11 12:20:00,21.58,21.58,21.58,21.58,700.0,19.2718,19.2718,19.2718,19.2718,700.0
2021-08-11 12:25:00,21.55,21.56,21.55,21.56,1200.0,19.245,19.2539,19.245,19.2539,1200.0
2021-08-11 12:30:00,21.56,21.56,21.54,21.54,1963.0,19.2539,19.2539,19.2361,19.2361,1963.0
2021-08-11 12:35:00,21.54,21.54,21.54,21.54,0.0,19.2361,19.2361,19.2361,19.2361,0.0
2021-08-11 12:40:00,21.53,21.54,21.53,21.54,5400.0,19.2271,19.2361,19.2271,19.2361,5400.0
2021-08-11 12:45:00,21.53,21.53,21.53,21.53,500.0,19.2271,19.2271,19.2271,19.2271,500.0
2021-08-11 12:50:00,21.53,21.53,21.53,21.53,1000.0,19.2271,19.2271,19.2271,19.2271,1000.0
2021-08-11 12:55:00,21.53,21.53,21.53,21.53,1000.0,19.2271,19.2271,19.2271,19.2271,1000.0
2021-08-11 13:00:00,21.51,21.51,21.5,21.51,17999.0,19.2093,19.2093,19.2004,19.2093,17999.0
2021-08-11 13:05:00,21.5,21.5,21.5,21.5,300.0,19.2004,19.2004,19.2004,19.2004,300.0
2021-08-11 13:10:00,21.49,21.5,21.49,21.5,15705.0,19.1914,19.2004,19.1914,19.2004,15705.0
2021-08-11 13:15:00,21.51,21.51,21.51,21.51,529.0,19.2093,19.2093,19.2093,19.2093,529.0
2021-08-11 13:20:00,21.51,21.51,21.51,21.51,100.0,19.2093,19.2093,19.2093,19.2093,100.0
2021-08-11 13:25:00,21.51,21.51,21.51,21.51,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2021-08-11 13:30:00,21.51,21.51,21.51,21.51,100.0,19.2093,19.2093,19.2093,19.2093,100.0
2021-08-11 13:35:00,21.51,21.53,21.51,21.53,14900.0,19.2093,19.2271,19.2093,19.2271,14900.0
2021-08-11 13:40:00,21.52,21.52,21.51,21.51,400.0,19.2182,19.2182,19.2093,19.2093,400.0
2021-08-11 13:45:00,21.51,21.51,21.5,21.51,5900.0,19.2093,19.2093,19.2004,19.2093,5900.0
2021-08-11 13:50:00,21.5,21.5,21.5,21.5,364.0,19.2004,19.2004,19.2004,19.2004,364.0
2021-08-11 13:55:00,21.5,21.5,21.5,21.5,200.0,19.2004,19.2004,19.2004,19.2004,200.0
2021-08-11 14:00:00,21.52,21.52,21.51,21.51,700.0,19.2182,19.2182,19.2093,19.2093,700.0
2021-08-11 14:05:00,21.5,21.5,21.49,21.49,772.0,19.2004,19.2004,19.1914,19.1914,772.0
2021-08-11 14:10:00,21.5,21.5,21.5,21.5,1100.0,19.2004,19.2004,19.2004,19.2004,1100.0
2021-08-11 14:15:00,21.52,21.52,21.52,21.52,500.0,19.2182,19.2182,19.2182,19.2182,500.0
2021-08-11 14:20:00,21.52,21.53,21.52,21.53,200.0,19.2182,19.2271,19.2182,19.2271,200.0
2021-08-11 14:25:00,21.54,21.54,21.52,21.52,1550.0,19.2361,19.2361,19.2182,19.2182,1550.0
2021-08-11 14:30:00,21.51,21.51,21.5,21.51,5300.0,19.2093,19.2093,19.2004,19.2093,5300.0
2021-08-11 14:35:00,21.5,21.5,21.5,21.5,600.0,19.2004,19.2004,19.2004,19.2004,600.0
2021-08-11 14:40:00,21.5,21.5,21.5,21.5,0.0,19.2004,19.2004,19.2004,19.2004,0.0
2021-08-11 14:45:00,21.5,21.51,21.5,21.51,2200.0,19.2004,19.2093,19.2004,19.2093,2200.0
2021-08-11 14:50:00,21.51,21.51,21.51,21.51,1600.0,19.2093,19.2093,19.2093,19.2093,1600.0
2021-08-11 14:55:00,21.51,21.51,21.5,21.51,1335.0,19.2093,19.2093,19.2004,19.2093,1335.0
2021-08-11 15:00:00,21.5,21.5,21.49,21.49,1300.0,19.2004,19.2004,19.1914,19.1914,1300.0
2021-08-11 15:05:00,21.48,21.48,21.48,21.48,800.0,19.1825,19.1825,19.1825,19.1825,800.0
2021-08-11 15:10:00,21.47,21.47,21.46,21.46,3709.0,19.1736,19.1736,19.1646,19.1646,3709.0
2021-08-11 15:15:00,21.47,21.47,21.47,21.47,300.0,19.1736,19.1736,19.1736,19.1736,300.0
2021-08-11 15:20:00,21.47,21.47,21.46,21.46,4415.0,19.1736,19.1736,19.1646,19.1646,4415.0
2021-08-11 15:25:00,21.45,21.45,21.45,21.45,200.0,19.1557,19.1557,19.1557,19.1557,200.0
2021-08-11 15:30:00,21.46,21.47,21.46,21.46,2886.0,19.1646,19.1736,19.1646,19.1646,2886.0
2021-08-11 15:35:00,21.47,21.48,21.47,21.48,628.0,19.1736,19.1825,19.1736,19.1825,628.0
2021-08-11 15:40:00,21.49,21.5,21.49,21.5,3000.0,19.1914,19.2004,19.1914,19.2004,3000.0
2021-08-11 15:45:00,21.5,21.5,21.47,21.48,4491.0,19.2004,19.2004,19.1736,19.1825,4491.0
2021-08-11 15:50:00,21.48,21.49,21.47,21.48,7216.0,19.1825,19.1914,19.1736,19.1825,7216.0
2021-08-11 15:55:00,21.48,21.48,21.45,21.46,16970.0,19.1825,19.1825,19.1557,19.1646,16970.0
2021-08-12 09:30:00,21.45,21.53,21.45,21.53,45631.0,19.1557,19.2271,19.1557,19.2271,45631.0
2021-08-12 09:35:00,21.52,21.54,21.52,21.54,9000.0,19.2182,19.2361,19.2182,19.2361,9000.0
2021-08-12 09:40:00,21.53,21.53,21.51,21.51,5104.0,19.2271,19.2271,19.2093,19.2093,5104.0
2021-08-12 09:45:00,21.53,21.53,21.51,21.51,7506.0,19.2271,19.2271,19.2093,19.2093,7506.0
2021-08-12 09:50:00,21.52,21.56,21.52,21.56,9250.0,19.2182,19.2539,19.2182,19.2539,9250.0
2021-08-12 09:55:00,21.56,21.56,21.53,21.54,2400.0,19.2539,19.2539,19.2271,19.2361,2400.0
2021-08-12 10:00:00,21.56,21.59,21.56,21.57,2200.0,19.2539,19.2807,19.2539,19.2629,2200.0
2021-08-12 10:05:00,21.58,21.59,21.58,21.59,4937.0,19.2718,19.2807,19.2718,19.2807,4937.0
2021-08-12 10:10:00,21.57,21.57,21.55,21.55,2700.0,19.2629,19.2629,19.245,19.245,2700.0
2021-08-12 10:15:00,21.56,21.56,21.53,21.53,6331.0,19.2539,19.2539,19.2271,19.2271,6331.0
2021-08-12 10:20:00,21.52,21.52,21.52,21.52,1300.0,19.2182,19.2182,19.2182,19.2182,1300.0
2021-08-12 10:25:00,21.5,21.51,21.5,21.51,893.0,19.2004,19.2093,19.2004,19.2093,893.0
2021-08-12 10:30:00,21.49,21.49,21.49,21.49,4198.0,19.1914,19.1914,19.1914,19.1914,4198.0
2021-08-12 10:35:00,21.5,21.5,21.49,21.49,1100.0,19.2004,19.2004,19.1914,19.1914,1100.0
2021-08-12 10:40:00,21.49,21.49,21.48,21.48,800.0,19.1914,19.1914,19.1825,19.1825,800.0
2021-08-12 10:45:00,21.49,21.49,21.48,21.48,3600.0,19.1914,19.1914,19.1825,19.1825,3600.0
2021-08-12 10:50:00,21.47,21.47,21.45,21.45,10194.0,19.1736,19.1736,19.1557,19.1557,10194.0
2021-08-12 10:55:00,21.45,21.45,21.45,21.45,4960.0,19.1557,19.1557,19.1557,19.1557,4960.0
2021-08-12 11:00:00,21.46,21.47,21.46,21.47,4334.0,19.1646,19.1736,19.1646,19.1736,4334.0
2021-08-12 11:05:00,21.48,21.49,21.48,21.49,1000.0,19.1825,19.1914,19.1825,19.1914,1000.0
2021-08-12 11:10:00,21.49,21.49,21.49,21.49,400.0,19.1914,19.1914,19.1914,19.1914,400.0
2021-08-12 11:15:00,21.49,21.49,21.47,21.47,1100.0,19.1914,19.1914,19.1736,19.1736,1100.0
2021-08-12 11:20:00,21.46,21.46,21.46,21.46,8240.0,19.1646,19.1646,19.1646,19.1646,8240.0
2021-08-12 11:25:00,21.45,21.45,21.44,21.44,1258.0,19.1557,19.1557,19.1468,19.1468,1258.0
2021-08-12 11:30:00,21.43,21.43,21.42,21.42,3360.0,19.1378,19.1378,19.1289,19.1289,3360.0
2021-08-12 11:35:00,21.43,21.43,21.41,21.41,5100.0,19.1378,19.1378,19.12,19.12,5100.0
2021-08-12 11:40:00,21.41,21.41,21.41,21.41,9600.0,19.12,19.12,19.12,19.12,9600.0
2021-08-12 11:45:00,21.42,21.42,21.42,21.42,5948.0,19.1289,19.1289,19.1289,19.1289,5948.0
2021-08-12 11:50:00,21.43,21.43,21.4,21.4,2600.0,19.1378,19.1378,19.1111,19.1111,2600.0
2021-08-12 11:55:00,21.4,21.42,21.4,21.42,12800.0,19.1111,19.1289,19.1111,19.1289,12800.0
2021-08-12 12:00:00,21.42,21.42,21.41,21.41,7500.0,19.1289,19.1289,19.12,19.12,7500.0
2021-08-12 12:05:00,21.4,21.4,21.39,21.39,2000.0,19.1111,19.1111,19.1021,19.1021,2000.0
2021-08-12 12:10:00,21.36,21.36,21.36,21.36,6100.0,19.0753,19.0753,19.0753,19.0753,6100.0
2021-08-12 12:15:00,21.36,21.39,21.36,21.38,21513.0,19.0753,19.1021,19.0753,19.0932,21513.0
2021-08-12 12:20:00,21.38,21.38,21.38,21.38,8200.0,19.0932,19.0932,19.0932,19.0932,8200.0
2021-08-12 12:25:00,21.38,21.38,21.36,21.36,13600.0,19.0932,19.0932,19.0753,19.0753,13600.0
2021-08-12 12:30:00,21.36,21.36,21.35,21.35,9995.0,19.0753,19.0753,19.0664,19.0664,9995.0
2021-08-12 12:35:00,21.35,21.35,21.34,21.34,6500.0,19.0664,19.0664,19.0575,19.0575,6500.0
2021-08-12 12:40:00,21.35,21.36,21.35,21.36,7491.0,19.0664,19.0753,19.0664,19.0753,7491.0
2021-08-12 12:45:00,21.35,21.35,21.35,21.35,6209.0,19.0664,19.0664,19.0664,19.0664,6209.0
2021-08-12 12:50:00,21.35,21.35,21.35,21.35,4611.0,19.0664,19.0664,19.0664,19.0664,4611.0
2021-08-12 12:55:00,21.36,21.36,21.36,21.36,2000.0,19.0753,19.0753,19.0753,19.0753,2000.0
2021-08-12 13:00:00,21.36,21.38,21.36,21.37,2100.0,19.0753,19.0932,19.0753,19.0843,2100.0
2021-08-12 13:05:00,21.37,21.37,21.37,21.37,0.0,19.0843,19.0843,19.0843,19.0843,0.0
2021-08-12 13:10:00,21.38,21.38,21.38,21.38,1000.0,19.0932,19.0932,19.0932,19.0932,1000.0
2021-08-12 13:15:00,21.37,21.37,21.37,21.37,3700.0,19.0843,19.0843,19.0843,19.0843,3700.0
2021-08-12 13:20:00,21.37,21.37,21.37,21.37,400.0,19.0843,19.0843,19.0843,19.0843,400.0
2021-08-12 13:25:00,21.37,21.37,21.37,21.37,0.0,19.0843,19.0843,19.0843,19.0843,0.0
2021-08-12 13:30:00,21.36,21.36,21.36,21.36,2800.0,19.0753,19.0753,19.0753,19.0753,2800.0
2021-08-12 13:35:00,21.36,21.36,21.36,21.36,0.0,19.0753,19.0753,19.0753,19.0753,0.0
2021-08-12 13:40:00,21.35,21.35,21.34,21.35,597.0,19.0664,19.0664,19.0575,19.0664,597.0
2021-08-12 13:45:00,21.35,21.35,21.35,21.35,0.0,19.0664,19.0664,19.0664,19.0664,0.0
2021-08-12 13:50:00,21.36,21.36,21.35,21.35,1235.0,19.0753,19.0753,19.0664,19.0664,1235.0
2021-08-12 13:55:00,21.34,21.34,21.34,21.34,100.0,19.0575,19.0575,19.0575,19.0575,100.0
2021-08-12 14:00:00,21.36,21.36,21.36,21.36,500.0,19.0753,19.0753,19.0753,19.0753,500.0
2021-08-12 14:05:00,21.35,21.35,21.35,21.35,1500.0,19.0664,19.0664,19.0664,19.0664,1500.0
2021-08-12 14:10:00,21.35,21.35,21.35,21.35,0.0,19.0664,19.0664,19.0664,19.0664,0.0
2021-08-12 14:15:00,21.34,21.34,21.33,21.33,2183.0,19.0575,19.0575,19.0485,19.0485,2183.0
2021-08-12 14:20:00,21.32,21.32,21.31,21.32,5800.0,19.0396,19.0396,19.0307,19.0396,5800.0
2021-08-12 14:25:00,21.32,21.32,21.32,21.32,0.0,19.0396,19.0396,19.0396,19.0396,0.0
2021-08-12 14:30:00,21.32,21.32,21.31,21.31,2864.0,19.0396,19.0396,19.0307,19.0307,2864.0
2021-08-12 14:35:00,21.32,21.32,21.31,21.31,9863.0,19.0396,19.0396,19.0307,19.0307,9863.0
2021-08-12 14:40:00,21.31,21.31,21.31,21.31,500.0,19.0307,19.0307,19.0307,19.0307,500.0
2021-08-12 14:45:00,21.31,21.31,21.31,21.31,0.0,19.0307,19.0307,19.0307,19.0307,0.0
2021-08-12 14:50:00,21.3,21.3,21.3,21.3,4700.0,19.0218,19.0218,19.0218,19.0218,4700.0
2021-08-12 14:55:00,21.29,21.29,21.29,21.29,3500.0,19.0128,19.0128,19.0128,19.0128,3500.0
2021-08-12 15:00:00,21.28,21.28,21.28,21.28,867.0,19.0039,19.0039,19.0039,19.0039,867.0
2021-08-12 15:05:00,21.28,21.28,21.26,21.26,5966.0,19.0039,19.0039,18.986,18.986,5966.0
2021-08-12 15:10:00,21.27,21.27,21.27,21.27,1825.0,18.995,18.995,18.995,18.995,1825.0
2021-08-12 15:15:00,21.27,21.27,21.27,21.27,7280.0,18.995,18.995,18.995,18.995,7280.0
2021-08-12 15:20:00,21.27,21.27,21.26,21.26,6776.0,18.995,18.995,18.986,18.986,6776.0
2021-08-12 15:25:00,21.27,21.27,21.27,21.27,4275.0,18.995,18.995,18.995,18.995,4275.0
2021-08-12 15:30:00,21.26,21.26,21.25,21.25,1400.0,18.986,18.986,18.9771,18.9771,1400.0
2021-08-12 15:35:00,21.25,21.25,21.24,21.24,900.0,18.9771,18.9771,18.9682,18.9682,900.0
2021-08-12 15:40:00,21.24,21.26,21.24,21.26,1150.0,18.9682,18.986,18.9682,18.986,1150.0
2021-08-12 15:45:00,21.27,21.27,21.25,21.27,2096.0,18.995,18.995,18.9771,18.995,2096.0
2021-08-12 15:50:00,21.27,21.27,21.24,21.24,18360.0,18.995,18.995,18.9682,18.9682,18360.0
2021-08-12 15:55:00,21.24,21.25,21.24,21.24,21703.0,18.9682,18.9771,18.9682,18.9682,21703.0
2021-08-13 09:30:00,21.17,21.22,21.17,21.22,15276.0,18.9057,18.9503,18.9057,18.9503,15276.0
2021-08-13 09:35:00,21.21,21.24,21.21,21.22,7540.0,18.9414,18.9682,18.9414,18.9503,7540.0
2021-08-13 09:40:00,21.19,21.19,21.19,21.19,634.0,18.9235,18.9235,18.9235,18.9235,634.0
2021-08-13 09:45:00,21.18,21.18,21.14,21.15,18547.0,18.9146,18.9146,18.8789,18.8878,18547.0
2021-08-13 09:50:00,21.17,21.17,21.17,21.17,2000.0,18.9057,18.9057,18.9057,18.9057,2000.0
2021-08-13 09:55:00,21.17,21.18,21.16,21.18,2599.0,18.9057,18.9146,18.8967,18.9146,2599.0
2021-08-13 10:00:00,21.19,21.24,21.19,21.22,26500.0,18.9235,18.9682,18.9235,18.9503,26500.0
2021-08-13 10:05:00,21.22,21.22,21.21,21.22,2306.0,18.9503,18.9503,18.9414,18.9503,2306.0
2021-08-13 10:10:00,21.21,21.23,21.2,21.22,9392.0,18.9414,18.9592,18.9324,18.9503,9392.0
2021-08-13 10:15:00,21.21,21.21,21.16,21.17,15000.0,18.9414,18.9414,18.8967,18.9057,15000.0
2021-08-13 10:20:00,21.15,21.16,21.15,21.16,10246.0,18.8878,18.8967,18.8878,18.8967,10246.0
2021-08-13 10:25:00,21.17,21.21,21.17,21.21,501.0,18.9057,18.9414,18.9057,18.9414,501.0
2021-08-13 10:30:00,21.19,21.19,21.19,21.19,1301.0,18.9235,18.9235,18.9235,18.9235,1301.0
2021-08-13 10:35:00,21.2,21.21,21.2,21.21,1319.0,18.9324,18.9414,18.9324,18.9414,1319.0
2021-08-13 10:40:00,21.21,21.22,21.21,21.22,3300.0,18.9414,18.9503,18.9414,18.9503,3300.0
2021-08-13 10:45:00,21.21,21.21,21.19,21.2,700.0,18.9414,18.9414,18.9235,18.9324,700.0
2021-08-13 10:50:00,21.19,21.2,21.19,21.2,5100.0,18.9235,18.9324,18.9235,18.9324,5100.0
2021-08-13 10:55:00,21.2,21.2,21.19,21.19,700.0,18.9324,18.9324,18.9235,18.9235,700.0
2021-08-13 11:00:00,21.19,21.19,21.19,21.19,957.0,18.9235,18.9235,18.9235,18.9235,957.0
2021-08-13 11:05:00,21.19,21.2,21.19,21.2,1700.0,18.9235,18.9324,18.9235,18.9324,1700.0
2021-08-13 11:10:00,21.2,21.2,21.17,21.18,1800.0,18.9324,18.9324,18.9057,18.9146,1800.0
2021-08-13 11:15:00,21.17,21.17,21.17,21.17,300.0,18.9057,18.9057,18.9057,18.9057,300.0
2021-08-13 11:20:00,21.18,21.19,21.18,21.19,1600.0,18.9146,18.9235,18.9146,18.9235,1600.0
2021-08-13 11:25:00,21.19,21.19,21.18,21.18,923.0,18.9235,18.9235,18.9146,18.9146,923.0
2021-08-13 11:30:00,21.18,21.18,21.18,21.18,200.0,18.9146,18.9146,18.9146,18.9146,200.0
2021-08-13 11:35:00,21.19,21.2,21.19,21.2,700.0,18.9235,18.9324,18.9235,18.9324,700.0
2021-08-13 11:40:00,21.2,21.2,21.18,21.18,2200.0,18.9324,18.9324,18.9146,18.9146,2200.0
2021-08-13 11:45:00,21.18,21.18,21.18,21.18,100.0,18.9146,18.9146,18.9146,18.9146,100.0
2021-08-13 11:50:00,21.19,21.19,21.19,21.19,921.0,18.9235,18.9235,18.9235,18.9235,921.0
2021-08-13 11:55:00,21.19,21.19,21.19,21.19,800.0,18.9235,18.9235,18.9235,18.9235,800.0
2021-08-13 12:00:00,21.18,21.18,21.18,21.18,761.0,18.9146,18.9146,18.9146,18.9146,761.0
2021-08-13 12:05:00,21.18,21.18,21.18,21.18,700.0,18.9146,18.9146,18.9146,18.9146,700.0
2021-08-13 12:10:00,21.18,21.18,21.18,21.18,1244.0,18.9146,18.9146,18.9146,18.9146,1244.0
2021-08-13 12:15:00,21.18,21.19,21.18,21.19,2370.0,18.9146,18.9235,18.9146,18.9235,2370.0
2021-08-13 12:20:00,21.19,21.19,21.19,21.19,3204.0,18.9235,18.9235,18.9235,18.9235,3204.0
2021-08-13 12:25:00,21.19,21.19,21.19,21.19,500.0,18.9235,18.9235,18.9235,18.9235,500.0
2021-08-13 12:30:00,21.2,21.2,21.2,21.2,100.0,18.9324,18.9324,18.9324,18.9324,100.0
2021-08-13 12:35:00,21.21,21.21,21.2,21.2,3081.0,18.9414,18.9414,18.9324,18.9324,3081.0
2021-08-13 12:40:00,21.2,21.2,21.2,21.2,0.0,18.9324,18.9324,18.9324,18.9324,0.0
2021-08-13 12:45:00,21.2,21.2,21.2,21.2,800.0,18.9324,18.9324,18.9324,18.9324,800.0
2021-08-13 12:50:00,21.19,21.19,21.19,21.19,300.0,18.9235,18.9235,18.9235,18.9235,300.0
2021-08-13 12:55:00,21.18,21.18,21.17,21.18,65483.0,18.9146,18.9146,18.9057,18.9146,65483.0
2021-08-13 13:00:00,21.18,21.19,21.18,21.19,15047.0,18.9146,18.9235,18.9146,18.9235,15047.0
2021-08-13 13:05:00,21.19,21.19,21.19,21.19,4407.0,18.9235,18.9235,18.9235,18.9235,4407.0
2021-08-13 13:10:00,21.19,21.19,21.19,21.19,1600.0,18.9235,18.9235,18.9235,18.9235,1600.0
2021-08-13 13:15:00,21.18,21.18,21.18,21.18,800.0,18.9146,18.9146,18.9146,18.9146,800.0
2021-08-13 13:20:00,21.18,21.18,21.18,21.18,1300.0,18.9146,18.9146,18.9146,18.9146,1300.0
2021-08-13 13:25:00,21.18,21.18,21.18,21.18,100.0,18.9146,18.9146,18.9146,18.9146,100.0
2021-08-13 13:30:00,21.18,21.18,21.18,21.18,100.0,18.9146,18.9146,18.9146,18.9146,100.0
2021-08-13 13:35:00,21.17,21.17,21.17,21.17,5695.0,18.9057,18.9057,18.9057,18.9057,5695.0
2021-08-13 13:40:00,21.16,21.16,21.15,21.15,7298.0,18.8967,18.8967,18.8878,18.8878,7298.0
2021-08-13 13:45:00,21.15,21.16,21.15,21.16,13300.0,18.8878,18.8967,18.8878,18.8967,13300.0
2021-08-13 13:50:00,21.16,21.17,21.16,21.16,2420.0,18.8967,18.9057,18.8967,18.8967,2420.0
2021-08-13 13:55:00,21.16,21.16,21.16,21.16,500.0,18.8967,18.8967,18.8967,18.8967,500.0
2021-08-13 14:00:00,21.16,21.16,21.16,21.16,3223.0,18.8967,18.8967,18.8967,18.8967,3223.0
2021-08-13 14:05:00,21.16,21.16,21.16,21.16,937.0,18.8967,18.8967,18.8967,18.8967,937.0
2021-08-13 14:10:00,21.16,21.16,21.16,21.16,0.0,18.8967,18.8967,18.8967,18.8967,0.0
2021-08-13 14:15:00,21.16,21.16,21.16,21.16,200.0,18.8967,18.8967,18.8967,18.8967,200.0
2021-08-13 14:20:00,21.17,21.17,21.17,21.17,2500.0,18.9057,18.9057,18.9057,18.9057,2500.0
2021-08-13 14:25:00,21.17,21.17,21.17,21.17,565.0,18.9057,18.9057,18.9057,18.9057,565.0
2021-08-13 14:30:00,21.18,21.18,21.18,21.18,1892.0,18.9146,18.9146,18.9146,18.9146,1892.0
2021-08-13 14:35:00,21.19,21.2,21.19,21.2,11428.0,18.9235,18.9324,18.9235,18.9324,11428.0
2021-08-13 14:40:00,21.2,21.23,21.2,21.22,21950.0,18.9324,18.9592,18.9324,18.9503,21950.0
2021-08-13 14:45:00,21.22,21.22,21.2,21.2,3771.0,18.9503,18.9503,18.9324,18.9324,3771.0
2021-08-13 14:50:00,21.21,21.21,21.21,21.21,5351.0,18.9414,18.9414,18.9414,18.9414,5351.0
2021-08-13 14:55:00,21.2,21.2,21.2,21.2,100.0,18.9324,18.9324,18.9324,18.9324,100.0
2021-08-13 15:00:00,21.2,21.2,21.2,21.2,800.0,18.9324,18.9324,18.9324,18.9324,800.0
2021-08-13 15:05:00,21.19,21.19,21.18,21.18,900.0,18.9235,18.9235,18.9146,18.9146,900.0
2021-08-13 15:10:00,21.18,21.18,21.18,21.18,1300.0,18.9146,18.9146,18.9146,18.9146,1300.0
2021-08-13 15:15:00,21.18,21.18,21.18,21.18,1006.0,18.9146,18.9146,18.9146,18.9146,1006.0
2021-08-13 15:20:00,21.18,21.18,21.17,21.17,3400.0,18.9146,18.9146,18.9057,18.9057,3400.0
2021-08-13 15:25:00,21.18,21.19,21.18,21.19,7036.0,18.9146,18.9235,18.9146,18.9235,7036.0
2021-08-13 15:30:00,21.21,21.21,21.21,21.21,1620.0,18.9414,18.9414,18.9414,18.9414,1620.0
2021-08-13 15:35:00,21.19,21.19,21.17,21.17,4700.0,18.9235,18.9235,18.9057,18.9057,4700.0
2021-08-13 15:40:00,21.17,21.17,21.17,21.17,1856.0,18.9057,18.9057,18.9057,18.9057,1856.0
2021-08-13 15:45:00,21.18,21.18,21.16,21.16,4417.0,18.9146,18.9146,18.8967,18.8967,4417.0
2021-08-13 15:50:00,21.15,21.19,21.15,21.18,23540.0,18.8878,18.9235,18.8878,18.9146,23540.0
2021-08-13 15:55:00,21.19,21.2,21.13,21.13,27769.0,18.9235,18.9324,18.8699,18.8699,27769.0
2021-08-16 09:30:00,21.34,21.38,21.3,21.38,65287.0,19.0575,19.0932,19.0218,19.0932,65287.0
2021-08-16 09:35:00,21.4,21.42,21.38,21.38,49297.0,19.1111,19.1289,19.0932,19.0932,49297.0
2021-08-16 09:40:00,21.4,21.42,21.39,21.41,7178.0,19.1111,19.1289,19.1021,19.12,7178.0
2021-08-16 09:45:00,21.43,21.47,21.43,21.47,7757.0,19.1378,19.1736,19.1378,19.1736,7757.0
2021-08-16 09:50:00,21.47,21.51,21.47,21.51,13426.0,19.1736,19.2093,19.1736,19.2093,13426.0
2021-08-16 09:55:00,21.51,21.52,21.47,21.49,16465.0,19.2093,19.2182,19.1736,19.1914,16465.0
2021-08-16 10:00:00,21.51,21.52,21.46,21.46,13375.0,19.2093,19.2182,19.1646,19.1646,13375.0
2021-08-16 10:05:00,21.46,21.46,21.4,21.42,23366.0,19.1646,19.1646,19.1111,19.1289,23366.0
2021-08-16 10:10:00,21.42,21.42,21.39,21.41,3100.0,19.1289,19.1289,19.1021,19.12,3100.0
2021-08-16 10:15:00,21.42,21.5,21.41,21.5,3550.0,19.1289,19.2004,19.12,19.2004,3550.0
2021-08-16 10:20:00,21.51,21.52,21.49,21.51,43484.0,19.2093,19.2182,19.1914,19.2093,43484.0
2021-08-16 10:25:00,21.52,21.55,21.52,21.53,52867.0,19.2182,19.245,19.2182,19.2271,52867.0
2021-08-16 10:30:00,21.52,21.53,21.5,21.53,20600.0,19.2182,19.2271,19.2004,19.2271,20600.0
2021-08-16 10:35:00,21.51,21.51,21.48,21.5,15750.0,19.2093,19.2093,19.1825,19.2004,15750.0
2021-08-16 10:40:00,21.48,21.5,21.48,21.49,6836.0,19.1825,19.2004,19.1825,19.1914,6836.0
2021-08-16 10:45:00,21.49,21.52,21.49,21.5,5408.0,19.1914,19.2182,19.1914,19.2004,5408.0
2021-08-16 10:50:00,21.5,21.55,21.5,21.55,22987.0,19.2004,19.245,19.2004,19.245,22987.0
2021-08-16 10:55:00,21.54,21.55,21.52,21.54,16762.0,19.2361,19.245,19.2182,19.2361,16762.0
2021-08-16 11:00:00,21.5,21.5,21.46,21.5,6847.0,19.2004,19.2004,19.1646,19.2004,6847.0
2021-08-16 11:05:00,21.51,21.52,21.5,21.5,10997.0,19.2093,19.2182,19.2004,19.2004,10997.0
2021-08-16 11:10:00,21.5,21.5,21.48,21.5,9722.0,19.2004,19.2004,19.1825,19.2004,9722.0
2021-08-16 11:15:00,21.45,21.45,21.45,21.45,5900.0,19.1557,19.1557,19.1557,19.1557,5900.0
2021-08-16 11:20:00,21.44,21.44,21.43,21.44,4500.0,19.1468,19.1468,19.1378,19.1468,4500.0
2021-08-16 11:25:00,21.45,21.46,21.45,21.45,18000.0,19.1557,19.1646,19.1557,19.1557,18000.0
2021-08-16 11:30:00,21.43,21.43,21.39,21.39,12955.0,19.1378,19.1378,19.1021,19.1021,12955.0
2021-08-16 11:35:00,21.38,21.38,21.36,21.36,200.0,19.0932,19.0932,19.0753,19.0753,200.0
2021-08-16 11:40:00,21.36,21.36,21.36,21.36,0.0,19.0753,19.0753,19.0753,19.0753,0.0
2021-08-16 11:45:00,21.35,21.37,21.35,21.37,2500.0,19.0664,19.0843,19.0664,19.0843,2500.0
2021-08-16 11:50:00,21.36,21.37,21.36,21.37,3600.0,19.0753,19.0843,19.0753,19.0843,3600.0
2021-08-16 11:55:00,21.38,21.38,21.37,21.37,1416.0,19.0932,19.0932,19.0843,19.0843,1416.0
2021-08-16 12:00:00,21.37,21.38,21.35,21.35,7016.0,19.0843,19.0932,19.0664,19.0664,7016.0
2021-08-16 12:05:00,21.34,21.35,21.34,21.35,5985.0,19.0575,19.0664,19.0575,19.0664,5985.0
2021-08-16 12:10:00,21.33,21.33,21.33,21.33,300.0,19.0485,19.0485,19.0485,19.0485,300.0
2021-08-16 12:15:00,21.33,21.33,21.33,21.33,2600.0,19.0485,19.0485,19.0485,19.0485,2600.0
2021-08-16 12:20:00,21.32,21.32,21.31,21.31,1350.0,19.0396,19.0396,19.0307,19.0307,1350.0
2021-08-16 12:25:00,21.32,21.34,21.32,21.34,3250.0,19.0396,19.0575,19.0396,19.0575,3250.0
2021-08-16 12:30:00,21.33,21.35,21.33,21.35,10100.0,19.0485,19.0664,19.0485,19.0664,10100.0
2021-08-16 12:35:00,21.35,21.35,21.35,21.35,0.0,19.0664,19.0664,19.0664,19.0664,0.0
2021-08-16 12:40:00,21.35,21.35,21.35,21.35,0.0,19.0664,19.0664,19.0664,19.0664,0.0
2021-08-16 12:45:00,21.3,21.3,21.3,21.3,1000.0,19.0218,19.0218,19.0218,19.0218,1000.0
2021-08-16 12:50:00,21.3,21.3,21.28,21.29,1812.0,19.0218,19.0218,19.0039,19.0128,1812.0
2021-08-16 12:55:00,21.28,21.28,21.28,21.28,2976.0,19.0039,19.0039,19.0039,19.0039,2976.0
2021-08-16 13:00:00,21.28,21.28,21.28,21.28,1813.0,19.0039,19.0039,19.0039,19.0039,1813.0
2021-08-16 13:05:00,21.27,21.27,21.26,21.26,4905.0,18.995,18.995,18.986,18.986,4905.0
2021-08-16 13:10:00,21.27,21.27,21.27,21.27,300.0,18.995,18.995,18.995,18.995,300.0
2021-08-16 13:15:00,21.27,21.27,21.27,21.27,600.0,18.995,18.995,18.995,18.995,600.0
2021-08-16 13:20:00,21.27,21.27,21.27,21.27,1600.0,18.995,18.995,18.995,18.995,1600.0
2021-08-16 13:25:00,21.26,21.26,21.23,21.23,1200.0,18.986,18.986,18.9592,18.9592,1200.0
2021-08-16 13:30:00,21.24,21.24,21.21,21.21,3000.0,18.9682,18.9682,18.9414,18.9414,3000.0
2021-08-16 13:35:00,21.2,21.2,21.2,21.2,2700.0,18.9324,18.9324,18.9324,18.9324,2700.0
2021-08-16 13:40:00,21.19,21.19,21.19,21.19,400.0,18.9235,18.9235,18.9235,18.9235,400.0
2021-08-16 13:45:00,21.19,21.19,21.19,21.19,0.0,18.9235,18.9235,18.9235,18.9235,0.0
2021-08-16 13:50:00,21.18,21.18,21.18,21.18,808.0,18.9146,18.9146,18.9146,18.9146,808.0
2021-08-16 13:55:00,21.18,21.18,21.18,21.18,2780.0,18.9146,18.9146,18.9146,18.9146,2780.0
2021-08-16 14:00:00,21.18,21.18,21.18,21.18,1800.0,18.9146,18.9146,18.9146,18.9146,1800.0
2021-08-16 14:05:00,21.17,21.17,21.13,21.13,4125.0,18.9057,18.9057,18.8699,18.8699,4125.0
2021-08-16 14:10:00,21.13,21.14,21.13,21.14,7000.0,18.8699,18.8789,18.8699,18.8789,7000.0
2021-08-16 14:15:00,21.13,21.13,21.13,21.13,3150.0,18.8699,18.8699,18.8699,18.8699,3150.0
2021-08-16 14:20:00,21.13,21.13,21.13,21.13,0.0,18.8699,18.8699,18.8699,18.8699,0.0
2021-08-16 14:25:00,21.15,21.16,21.15,21.16,5465.0,18.8878,18.8967,18.8878,18.8967,5465.0
2021-08-16 14:30:00,21.15,21.15,21.13,21.13,5912.0,18.8878,18.8878,18.8699,18.8699,5912.0
2021-08-16 14:35:00,21.13,21.15,21.13,21.15,1241.0,18.8699,18.8878,18.8699,18.8878,1241.0
2021-08-16 14:40:00,21.15,21.15,21.15,21.15,0.0,18.8878,18.8878,18.8878,18.8878,0.0
2021-08-16 14:45:00,21.12,21.12,21.09,21.1,4250.0,18.861,18.861,18.8342,18.8431,4250.0
2021-08-16 14:50:00,21.07,21.07,21.07,21.07,1100.0,18.8164,18.8164,18.8164,18.8164,1100.0
2021-08-16 14:55:00,21.09,21.11,21.09,21.11,335.0,18.8342,18.8521,18.8342,18.8521,335.0
2021-08-16 15:00:00,21.11,21.11,21.09,21.09,6465.0,18.8521,18.8521,18.8342,18.8342,6465.0
2021-08-16 15:05:00,21.1,21.1,21.1,21.1,400.0,18.8431,18.8431,18.8431,18.8431,400.0
2021-08-16 15:10:00,21.09,21.09,21.07,21.07,10198.0,18.8342,18.8342,18.8164,18.8164,10198.0
2021-08-16 15:15:00,21.07,21.07,21.07,21.07,2000.0,18.8164,18.8164,18.8164,18.8164,2000.0
2021-08-16 15:20:00,21.05,21.05,21.03,21.05,23410.0,18.7985,18.7985,18.7806,18.7985,23410.0
2021-08-16 15:25:00,21.04,21.05,21.04,21.05,3500.0,18.7896,18.7985,18.7896,18.7985,3500.0
2021-08-16 15:30:00,21.05,21.06,21.05,21.06,3351.0,18.7985,18.8074,18.7985,18.8074,3351.0
2021-08-16 15:35:00,21.04,21.07,21.04,21.07,3055.0,18.7896,18.8164,18.7896,18.8164,3055.0
2021-08-16 15:40:00,21.08,21.08,21.07,21.07,1300.0,18.8253,18.8253,18.8164,18.8164,1300.0
2021-08-16 15:45:00,21.06,21.06,21.06,21.06,300.0,18.8074,18.8074,18.8074,18.8074,300.0
2021-08-16 15:50:00,21.05,21.05,21.0,21.01,19213.0,18.7985,18.7985,18.7538,18.7628,19213.0
2021-08-16 15:55:00,21.01,21.01,20.96,20.97,25794.0,18.7628,18.7628,18.7181,18.727,25794.0
2021-08-17 09:30:00,21.36,21.45,21.36,21.4,87783.0,19.0753,19.1557,19.0753,19.1111,87783.0
2021-08-17 09:35:00,21.35,21.38,21.31,21.32,18657.0,19.0664,19.0932,19.0307,19.0396,18657.0
2021-08-17 09:40:00,21.33,21.37,21.29,21.29,18000.0,19.0485,19.0843,19.0128,19.0128,18000.0
2021-08-17 09:45:00,21.3,21.32,21.3,21.31,9045.0,19.0218,19.0396,19.0218,19.0307,9045.0
2021-08-17 09:50:00,21.38,21.43,21.38,21.42,5250.0,19.0932,19.1378,19.0932,19.1289,5250.0
2021-08-17 09:55:00,21.43,21.49,21.43,21.45,5400.0,19.1378,19.1914,19.1378,19.1557,5400.0
2021-08-17 10:00:00,21.46,21.48,21.45,21.45,6806.0,19.1646,19.1825,19.1557,19.1557,6806.0
2021-08-17 10:05:00,21.47,21.47,21.39,21.41,28986.0,19.1736,19.1736,19.1021,19.12,28986.0
2021-08-17 10:10:00,21.41,21.41,21.3,21.3,9700.0,19.12,19.12,19.0218,19.0218,9700.0
2021-08-17 10:15:00,21.31,21.38,21.31,21.38,3640.0,19.0307,19.0932,19.0307,19.0932,3640.0
2021-08-17 10:20:00,21.35,21.39,21.35,21.36,8244.0,19.0664,19.1021,19.0664,19.0753,8244.0
2021-08-17 10:25:00,21.35,21.35,21.28,21.29,11274.0,19.0664,19.0664,19.0039,19.0128,11274.0
2021-08-17 10:30:00,21.31,21.35,21.31,21.35,7600.0,19.0307,19.0664,19.0307,19.0664,7600.0
2021-08-17 10:35:00,21.36,21.36,21.32,21.32,5805.0,19.0753,19.0753,19.0396,19.0396,5805.0
2021-08-17 10:40:00,21.35,21.37,21.29,21.29,3363.0,19.0664,19.0843,19.0128,19.0128,3363.0
2021-08-17 10:45:00,21.3,21.32,21.3,21.3,6497.0,19.0218,19.0396,19.0218,19.0218,6497.0
2021-08-17 10:50:00,21.26,21.31,21.26,21.29,10050.0,18.986,19.0307,18.986,19.0128,10050.0
2021-08-17 10:55:00,21.33,21.35,21.33,21.35,1533.0,19.0485,19.0664,19.0485,19.0664,1533.0
2021-08-17 11:00:00,21.35,21.38,21.34,21.38,1500.0,19.0664,19.0932,19.0575,19.0932,1500.0
2021-08-17 11:05:00,21.39,21.39,21.39,21.39,145.0,19.1021,19.1021,19.1021,19.1021,145.0
2021-08-17 11:10:00,21.39,21.41,21.38,21.38,5350.0,19.1021,19.12,19.0932,19.0932,5350.0
2021-08-17 11:15:00,21.37,21.4,21.34,21.34,3351.0,19.0843,19.1111,19.0575,19.0575,3351.0
2021-08-17 11:20:00,21.35,21.36,21.35,21.35,800.0,19.0664,19.0753,19.0664,19.0664,800.0
2021-08-17 11:25:00,21.37,21.43,21.37,21.43,700.0,19.0843,19.1378,19.0843,19.1378,700.0
2021-08-17 11:30:00,21.42,21.43,21.39,21.39,1100.0,19.1289,19.1378,19.1021,19.1021,1100.0
2021-08-17 11:35:00,21.37,21.43,21.37,21.43,3900.0,19.0843,19.1378,19.0843,19.1378,3900.0
2021-08-17 11:40:00,21.42,21.46,21.42,21.46,2320.0,19.1289,19.1646,19.1289,19.1646,2320.0
2021-08-17 11:45:00,21.46,21.46,21.46,21.46,0.0,19.1646,19.1646,19.1646,19.1646,0.0
2021-08-17 11:50:00,21.46,21.5,21.46,21.5,12800.0,19.1646,19.2004,19.1646,19.2004,12800.0
2021-08-17 11:55:00,21.5,21.53,21.5,21.53,32258.0,19.2004,19.2271,19.2004,19.2271,32258.0
2021-08-17 12:00:00,21.55,21.57,21.55,21.57,13026.0,19.245,19.2629,19.245,19.2629,13026.0
2021-08-17 12:05:00,21.54,21.55,21.51,21.55,8095.0,19.2361,19.245,19.2093,19.245,8095.0
2021-08-17 12:10:00,21.56,21.57,21.53,21.53,4106.0,19.2539,19.2629,19.2271,19.2271,4106.0
2021-08-17 12:15:00,21.56,21.6,21.55,21.58,7450.0,19.2539,19.2897,19.245,19.2718,7450.0
2021-08-17 12:20:00,21.58,21.58,21.57,21.57,1000.0,19.2718,19.2718,19.2629,19.2629,1000.0
2021-08-17 12:25:00,21.55,21.56,21.52,21.52,2207.0,19.245,19.2539,19.2182,19.2182,2207.0
2021-08-17 12:30:00,21.54,21.6,21.54,21.59,5953.0,19.2361,19.2897,19.2361,19.2807,5953.0
2021-08-17 12:35:00,21.61,21.68,21.61,21.68,29529.0,19.2986,19.3611,19.2986,19.3611,29529.0
2021-08-17 12:40:00,21.7,21.71,21.69,21.69,6402.0,19.379,19.3879,19.37,19.37,6402.0
2021-08-17 12:45:00,21.7,21.76,21.7,21.76,8745.0,19.379,19.4325,19.379,19.4325,8745.0
2021-08-17 12:50:00,21.76,21.78,21.73,21.78,23270.0,19.4325,19.4504,19.4058,19.4504,23270.0
2021-08-17 12:55:00,21.78,21.83,21.78,21.83,4900.0,19.4504,19.4951,19.4504,19.4951,4900.0
2021-08-17 13:00:00,21.81,21.81,21.75,21.76,4650.0,19.4772,19.4772,19.4236,19.4325,4650.0
2021-08-17 13:05:00,21.8,21.8,21.72,21.73,5507.0,19.4683,19.4683,19.3968,19.4058,5507.0
2021-08-17 13:10:00,21.74,21.74,21.69,21.69,712.0,19.4147,19.4147,19.37,19.37,712.0
2021-08-17 13:15:00,21.69,21.71,21.69,21.7,7975.0,19.37,19.3879,19.37,19.379,7975.0
2021-08-17 13:20:00,21.73,21.76,21.73,21.76,4928.0,19.4058,19.4325,19.4058,19.4325,4928.0
2021-08-17 13:25:00,21.74,21.74,21.69,21.69,6997.0,19.4147,19.4147,19.37,19.37,6997.0
2021-08-17 13:30:00,21.66,21.7,21.66,21.68,2700.0,19.3432,19.379,19.3432,19.3611,2700.0
2021-08-17 13:35:00,21.71,21.75,21.71,21.74,15620.0,19.3879,19.4236,19.3879,19.4147,15620.0
2021-08-17 13:40:00,21.76,21.79,21.76,21.78,2090.0,19.4325,19.4593,19.4325,19.4504,2090.0
2021-08-17 13:45:00,21.8,21.81,21.79,21.81,4462.0,19.4683,19.4772,19.4593,19.4772,4462.0
2021-08-17 13:50:00,21.77,21.77,21.73,21.73,32155.0,19.4415,19.4415,19.4058,19.4058,32155.0
2021-08-17 13:55:00,21.74,21.74,21.66,21.66,5061.0,19.4147,19.4147,19.3432,19.3432,5061.0
2021-08-17 14:00:00,21.66,21.66,21.6,21.6,4600.0,19.3432,19.3432,19.2897,19.2897,4600.0
2021-08-17 14:05:00,21.59,21.6,21.58,21.6,8800.0,19.2807,19.2897,19.2718,19.2897,8800.0
2021-08-17 14:10:00,21.6,21.6,21.59,21.59,2700.0,19.2897,19.2897,19.2807,19.2807,2700.0
2021-08-17 14:15:00,21.56,21.58,21.55,21.58,18550.0,19.2539,19.2718,19.245,19.2718,18550.0
2021-08-17 14:20:00,21.6,21.63,21.59,21.59,8507.0,19.2897,19.3165,19.2807,19.2807,8507.0
2021-08-17 14:25:00,21.62,21.64,21.62,21.64,400.0,19.3075,19.3254,19.3075,19.3254,400.0
2021-08-17 14:30:00,21.64,21.65,21.6,21.6,4200.0,19.3254,19.3343,19.2897,19.2897,4200.0
2021-08-17 14:35:00,21.66,21.69,21.66,21.69,6436.0,19.3432,19.37,19.3432,19.37,6436.0
2021-08-17 14:40:00,21.7,21.71,21.68,21.69,7542.0,19.379,19.3879,19.3611,19.37,7542.0
2021-08-17 14:45:00,21.66,21.66,21.58,21.58,3300.0,19.3432,19.3432,19.2718,19.2718,3300.0
2021-08-17 14:50:00,21.58,21.62,21.58,21.62,4290.0,19.2718,19.3075,19.2718,19.3075,4290.0
2021-08-17 14:55:00,21.6,21.6,21.52,21.52,5828.0,19.2897,19.2897,19.2182,19.2182,5828.0
2021-08-17 15:00:00,21.52,21.52,21.49,21.51,5620.0,19.2182,19.2182,19.1914,19.2093,5620.0
2021-08-17 15:05:00,21.51,21.51,21.47,21.47,6616.0,19.2093,19.2093,19.1736,19.1736,6616.0
2021-08-17 15:10:00,21.48,21.52,21.48,21.52,3400.0,19.1825,19.2182,19.1825,19.2182,3400.0
2021-08-17 15:15:00,21.52,21.54,21.51,21.52,3630.0,19.2182,19.2361,19.2093,19.2182,3630.0
2021-08-17 15:20:00,21.5,21.54,21.5,21.54,11850.0,19.2004,19.2361,19.2004,19.2361,11850.0
2021-08-17 15:25:00,21.55,21.55,21.52,21.52,7720.0,19.245,19.245,19.2182,19.2182,7720.0
2021-08-17 15:30:00,21.51,21.51,21.47,21.5,15400.0,19.2093,19.2093,19.1736,19.2004,15400.0
2021-08-17 15:35:00,21.5,21.5,21.48,21.5,2536.0,19.2004,19.2004,19.1825,19.2004,2536.0
2021-08-17 15:40:00,21.52,21.55,21.52,21.53,3974.0,19.2182,19.245,19.2182,19.2271,3974.0
2021-08-17 15:45:00,21.55,21.56,21.49,21.51,6850.0,19.245,19.2539,19.1914,19.2093,6850.0
2021-08-17 15:50:00,21.51,21.51,21.43,21.44,7400.0,19.2093,19.2093,19.1378,19.1468,7400.0
2021-08-17 15:55:00,21.46,21.46,21.4,21.4,27600.0,19.1646,19.1646,19.1111,19.1111,27600.0
2021-08-18 09:30:00,21.56,21.59,21.53,21.54,47509.0,19.2539,19.2807,19.2271,19.2361,47509.0
2021-08-18 09:35:00,21.58,21.58,21.51,21.53,24927.0,19.2718,19.2718,19.2093,19.2271,24927.0
2021-08-18 09:40:00,21.5,21.53,21.49,21.49,3339.0,19.2004,19.2271,19.1914,19.1914,3339.0
2021-08-18 09:45:00,21.46,21.49,21.46,21.49,3500.0,19.1646,19.1914,19.1646,19.1914,3500.0
2021-08-18 09:50:00,21.49,21.52,21.45,21.45,15500.0,19.1914,19.2182,19.1557,19.1557,15500.0
2021-08-18 09:55:00,21.43,21.43,21.38,21.39,24734.0,19.1378,19.1378,19.0932,19.1021,24734.0
2021-08-18 10:00:00,21.4,21.41,21.39,21.41,1300.0,19.1111,19.12,19.1021,19.12,1300.0
2021-08-18 10:05:00,21.4,21.41,21.4,21.41,600.0,19.1111,19.12,19.1111,19.12,600.0
2021-08-18 10:10:00,21.38,21.38,21.34,21.35,9367.0,19.0932,19.0932,19.0575,19.0664,9367.0
2021-08-18 10:15:00,21.35,21.36,21.32,21.32,2855.0,19.0664,19.0753,19.0396,19.0396,2855.0
2021-08-18 10:20:00,21.32,21.34,21.32,21.32,4197.0,19.0396,19.0575,19.0396,19.0396,4197.0
2021-08-18 10:25:00,21.33,21.38,21.33,21.38,8700.0,19.0485,19.0932,19.0485,19.0932,8700.0
2021-08-18 10:30:00,21.36,21.36,21.34,21.34,13410.0,19.0753,19.0753,19.0575,19.0575,13410.0
2021-08-18 10:35:00,21.34,21.39,21.34,21.39,5738.0,19.0575,19.1021,19.0575,19.1021,5738.0
2021-08-18 10:40:00,21.41,21.42,21.41,21.42,1514.0,19.12,19.1289,19.12,19.1289,1514.0
2021-08-18 10:45:00,21.44,21.44,21.4,21.4,1800.0,19.1468,19.1468,19.1111,19.1111,1800.0
2021-08-18 10:50:00,21.4,21.4,21.35,21.39,26104.0,19.1111,19.1111,19.0664,19.1021,26104.0
2021-08-18 10:55:00,21.41,21.43,21.41,21.43,4900.0,19.12,19.1378,19.12,19.1378,4900.0
2021-08-18 11:00:00,21.46,21.46,21.45,21.46,7320.0,19.1646,19.1646,19.1557,19.1646,7320.0
2021-08-18 11:05:00,21.45,21.46,21.45,21.46,900.0,19.1557,19.1646,19.1557,19.1646,900.0
2021-08-18 11:10:00,21.44,21.49,21.44,21.49,3800.0,19.1468,19.1914,19.1468,19.1914,3800.0
2021-08-18 11:15:00,21.48,21.5,21.48,21.49,4300.0,19.1825,19.2004,19.1825,19.1914,4300.0
2021-08-18 11:20:00,21.47,21.49,21.47,21.49,200.0,19.1736,19.1914,19.1736,19.1914,200.0
2021-08-18 11:25:00,21.46,21.48,21.46,21.47,3850.0,19.1646,19.1825,19.1646,19.1736,3850.0
2021-08-18 11:30:00,21.48,21.5,21.48,21.5,1220.0,19.1825,19.2004,19.1825,19.2004,1220.0
2021-08-18 11:35:00,21.49,21.52,21.47,21.47,7800.0,19.1914,19.2182,19.1736,19.1736,7800.0
2021-08-18 11:40:00,21.46,21.48,21.46,21.48,200.0,19.1646,19.1825,19.1646,19.1825,200.0
2021-08-18 11:45:00,21.46,21.49,21.46,21.49,200.0,19.1646,19.1914,19.1646,19.1914,200.0
2021-08-18 11:50:00,21.49,21.49,21.49,21.49,900.0,19.1914,19.1914,19.1914,19.1914,900.0
2021-08-18 11:55:00,21.48,21.49,21.48,21.48,2704.0,19.1825,19.1914,19.1825,19.1825,2704.0
2021-08-18 12:00:00,21.48,21.49,21.47,21.47,1200.0,19.1825,19.1914,19.1736,19.1736,1200.0
2021-08-18 12:05:00,21.46,21.46,21.46,21.46,500.0,19.1646,19.1646,19.1646,19.1646,500.0
2021-08-18 12:10:00,21.46,21.46,21.45,21.45,4500.0,19.1646,19.1646,19.1557,19.1557,4500.0
2021-08-18 12:15:00,21.47,21.47,21.47,21.47,800.0,19.1736,19.1736,19.1736,19.1736,800.0
2021-08-18 12:20:00,21.47,21.51,21.47,21.51,3697.0,19.1736,19.2093,19.1736,19.2093,3697.0
2021-08-18 12:25:00,21.53,21.54,21.51,21.54,7800.0,19.2271,19.2361,19.2093,19.2361,7800.0
2021-08-18 12:30:00,21.54,21.54,21.53,21.53,1540.0,19.2361,19.2361,19.2271,19.2271,1540.0
2021-08-18 12:35:00,21.52,21.54,21.52,21.53,2938.0,19.2182,19.2361,19.2182,19.2271,2938.0
2021-08-18 12:40:00,21.53,21.54,21.52,21.52,5900.0,19.2271,19.2361,19.2182,19.2182,5900.0
2021-08-18 12:45:00,21.53,21.53,21.53,21.53,100.0,19.2271,19.2271,19.2271,19.2271,100.0
2021-08-18 12:50:00,21.52,21.52,21.51,21.51,474.0,19.2182,19.2182,19.2093,19.2093,474.0
2021-08-18 12:55:00,21.51,21.51,21.49,21.49,611.0,19.2093,19.2093,19.1914,19.1914,611.0
2021-08-18 13:00:00,21.49,21.52,21.49,21.52,22036.0,19.1914,19.2182,19.1914,19.2182,22036.0
2021-08-18 13:05:00,21.51,21.52,21.51,21.51,600.0,19.2093,19.2182,19.2093,19.2093,600.0
2021-08-18 13:10:00,21.51,21.51,21.51,21.51,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2021-08-18 13:15:00,21.5,21.51,21.5,21.51,924.0,19.2004,19.2093,19.2004,19.2093,924.0
2021-08-18 13:20:00,21.52,21.52,21.52,21.52,100.0,19.2182,19.2182,19.2182,19.2182,100.0
2021-08-18 13:25:00,21.54,21.55,21.53,21.53,11690.0,19.2361,19.245,19.2271,19.2271,11690.0
2021-08-18 13:30:00,21.53,21.53,21.53,21.53,1884.0,19.2271,19.2271,19.2271,19.2271,1884.0
2021-08-18 13:35:00,21.52,21.53,21.52,21.53,1200.0,19.2182,19.2271,19.2182,19.2271,1200.0
2021-08-18 13:40:00,21.52,21.52,21.51,21.51,2600.0,19.2182,19.2182,19.2093,19.2093,2600.0
2021-08-18 13:45:00,21.5,21.5,21.5,21.5,900.0,19.2004,19.2004,19.2004,19.2004,900.0
2021-08-18 13:50:00,21.5,21.5,21.49,21.49,200.0,19.2004,19.2004,19.1914,19.1914,200.0
2021-08-18 13:55:00,21.49,21.49,21.49,21.49,2300.0,19.1914,19.1914,19.1914,19.1914,2300.0
2021-08-18 14:00:00,21.49,21.49,21.38,21.38,10415.0,19.1914,19.1914,19.0932,19.0932,10415.0
2021-08-18 14:05:00,21.37,21.45,21.37,21.45,8500.0,19.0843,19.1557,19.0843,19.1557,8500.0
2021-08-18 14:10:00,21.43,21.64,21.42,21.61,18531.0,19.1378,19.3254,19.1289,19.2986,18531.0
2021-08-18 14:15:00,21.62,21.73,21.6,21.66,16926.0,19.3075,19.4058,19.2897,19.3432,16926.0
2021-08-18 14:20:00,21.64,21.68,21.59,21.59,6897.0,19.3254,19.3611,19.2807,19.2807,6897.0
2021-08-18 14:25:00,21.58,21.58,21.51,21.51,7550.0,19.2718,19.2718,19.2093,19.2093,7550.0
2021-08-18 14:30:00,21.47,21.49,21.47,21.47,4204.0,19.1736,19.1914,19.1736,19.1736,4204.0
2021-08-18 14:35:00,21.47,21.52,21.47,21.52,6546.0,19.1736,19.2182,19.1736,19.2182,6546.0
2021-08-18 14:40:00,21.52,21.56,21.52,21.56,9995.0,19.2182,19.2539,19.2182,19.2539,9995.0
2021-08-18 14:45:00,21.57,21.6,21.57,21.58,9019.0,19.2629,19.2897,19.2629,19.2718,9019.0
2021-08-18 14:50:00,21.59,21.61,21.59,21.61,5075.0,19.2807,19.2986,19.2807,19.2986,5075.0
2021-08-18 14:55:00,21.61,21.61,21.61,21.61,0.0,19.2986,19.2986,19.2986,19.2986,0.0
2021-08-18 15:00:00,21.59,21.63,21.59,21.63,3630.0,19.2807,19.3165,19.2807,19.3165,3630.0
2021-08-18 15:05:00,21.62,21.63,21.61,21.63,2709.0,19.3075,19.3165,19.2986,19.3165,2709.0
2021-08-18 15:10:00,21.65,21.65,21.61,21.63,4106.0,19.3343,19.3343,19.2986,19.3165,4106.0
2021-08-18 15:15:00,21.64,21.64,21.61,21.63,3700.0,19.3254,19.3254,19.2986,19.3165,3700.0
2021-08-18 15:20:00,21.61,21.65,21.61,21.65,1460.0,19.2986,19.3343,19.2986,19.3343,1460.0
2021-08-18 15:25:00,21.67,21.75,21.67,21.75,8113.0,19.3522,19.4236,19.3522,19.4236,8113.0
2021-08-18 15:30:00,21.76,21.85,21.76,21.85,27628.0,19.4325,19.5129,19.4325,19.5129,27628.0
2021-08-18 15:35:00,21.85,21.88,21.82,21.82,27694.0,19.5129,19.5397,19.4861,19.4861,27694.0
2021-08-18 15:40:00,21.83,21.83,21.76,21.78,24101.0,19.4951,19.4951,19.4325,19.4504,24101.0
2021-08-18 15:45:00,21.77,21.95,21.76,21.95,65967.0,19.4415,19.6022,19.4325,19.6022,65967.0
2021-08-18 15:50:00,21.95,22.02,21.95,21.98,99290.0,19.6022,19.6647,19.6022,19.629,99290.0
2021-08-18 15:55:00,21.99,22.14,21.99,22.08,137727.0,19.6379,19.7719,19.6379,19.7183,137727.0
2021-08-19 09:30:00,22.55,22.55,22.29,22.29,179775.0,20.1381,20.1381,19.9059,19.9059,179775.0
2021-08-19 09:35:00,22.28,22.39,22.27,22.34,38780.0,19.8969,19.9952,19.888,19.9505,38780.0
2021-08-19 09:40:00,22.34,22.41,22.28,22.31,38630.0,19.9505,20.013,19.8969,19.9237,38630.0
2021-08-19 09:45:00,22.35,22.36,22.17,22.3,23339.0,19.9594,19.9684,19.7987,19.9148,23339.0
2021-08-19 09:50:00,22.22,22.23,22.16,22.16,4645.0,19.8433,19.8523,19.7898,19.7898,4645.0
2021-08-19 09:55:00,22.2,22.21,22.15,22.18,15527.0,19.8255,19.8344,19.7808,19.8076,15527.0
2021-08-19 10:00:00,22.18,22.18,22.06,22.06,28714.0,19.8076,19.8076,19.7005,19.7005,28714.0
2021-08-19 10:05:00,22.09,22.11,22.09,22.09,1100.0,19.7273,19.7451,19.7273,19.7273,1100.0
2021-08-19 10:10:00,22.09,22.13,22.07,22.09,8711.0,19.7273,19.763,19.7094,19.7273,8711.0
2021-08-19 10:15:00,22.09,22.1,21.99,22.02,40645.0,19.7273,19.7362,19.6379,19.6647,40645.0
2021-08-19 10:20:00,22.04,22.12,22.03,22.12,20586.0,19.6826,19.754,19.6737,19.754,20586.0
2021-08-19 10:25:00,22.12,22.14,22.12,22.12,6750.0,19.754,19.7719,19.754,19.754,6750.0
2021-08-19 10:30:00,22.12,22.21,22.12,22.2,10840.0,19.754,19.8344,19.754,19.8255,10840.0
2021-08-19 10:35:00,22.21,22.29,22.21,22.29,5673.0,19.8344,19.9059,19.8344,19.9059,5673.0
2021-08-19 10:40:00,22.31,22.32,22.27,22.32,7697.0,19.9237,19.9327,19.888,19.9327,7697.0
2021-08-19 10:45:00,22.31,22.34,22.3,22.34,15900.0,19.9237,19.9505,19.9148,19.9505,15900.0
2021-08-19 10:50:00,22.33,22.33,22.21,22.21,5000.0,19.9416,19.9416,19.8344,19.8344,5000.0
2021-08-19 10:55:00,22.21,22.21,22.05,22.05,22803.0,19.8344,19.8344,19.6915,19.6915,22803.0
2021-08-19 11:00:00,22.03,22.12,22.03,22.05,14532.0,19.6737,19.754,19.6737,19.6915,14532.0
2021-08-19 11:05:00,22.04,22.14,22.04,22.14,16136.0,19.6826,19.7719,19.6826,19.7719,16136.0
2021-08-19 11:10:00,22.12,22.13,22.09,22.11,15070.0,19.754,19.763,19.7273,19.7451,15070.0
2021-08-19 11:15:00,22.1,22.13,22.04,22.04,5835.0,19.7362,19.763,19.6826,19.6826,5835.0
2021-08-19 11:20:00,22.05,22.07,22.03,22.03,2200.0,19.6915,19.7094,19.6737,19.6737,2200.0
2021-08-19 11:25:00,22.04,22.15,22.03,22.14,21810.0,19.6826,19.7808,19.6737,19.7719,21810.0
2021-08-19 11:30:00,22.13,22.13,22.04,22.08,11124.0,19.763,19.763,19.6826,19.7183,11124.0
2021-08-19 11:35:00,22.09,22.09,22.05,22.06,2300.0,19.7273,19.7273,19.6915,19.7005,2300.0
2021-08-19 11:40:00,22.08,22.08,21.96,21.96,14827.0,19.7183,19.7183,19.6112,19.6112,14827.0
2021-08-19 11:45:00,21.95,21.95,21.86,21.87,17725.0,19.6022,19.6022,19.5219,19.5308,17725.0
2021-08-19 11:50:00,21.86,21.87,21.85,21.87,5017.0,19.5219,19.5308,19.5129,19.5308,5017.0
2021-08-19 11:55:00,21.87,21.87,21.82,21.85,3600.0,19.5308,19.5308,19.4861,19.5129,3600.0
2021-08-19 12:00:00,21.84,21.84,21.81,21.81,5644.0,19.504,19.504,19.4772,19.4772,5644.0
2021-08-19 12:05:00,21.83,21.93,21.83,21.93,13950.0,19.4951,19.5844,19.4951,19.5844,13950.0
2021-08-19 12:10:00,21.95,21.95,21.89,21.91,4292.0,19.6022,19.6022,19.5486,19.5665,4292.0
2021-08-19 12:15:00,21.92,21.95,21.92,21.94,7700.0,19.5754,19.6022,19.5754,19.5933,7700.0
2021-08-19 12:20:00,21.94,21.97,21.91,21.96,20761.0,19.5933,19.6201,19.5665,19.6112,20761.0
2021-08-19 12:25:00,21.93,21.95,21.93,21.94,9350.0,19.5844,19.6022,19.5844,19.5933,9350.0
2021-08-19 12:30:00,21.92,21.93,21.9,21.9,3249.0,19.5754,19.5844,19.5576,19.5576,3249.0
2021-08-19 12:35:00,21.9,21.92,21.87,21.87,5900.0,19.5576,19.5754,19.5308,19.5308,5900.0
2021-08-19 12:40:00,21.86,21.87,21.84,21.86,3228.0,19.5219,19.5308,19.504,19.5219,3228.0
2021-08-19 12:45:00,21.88,21.9,21.87,21.89,10829.0,19.5397,19.5576,19.5308,19.5486,10829.0
2021-08-19 12:50:00,21.87,21.88,21.85,21.85,1100.0,19.5308,19.5397,19.5129,19.5129,1100.0
2021-08-19 12:55:00,21.84,21.84,21.83,21.84,2971.0,19.504,19.504,19.4951,19.504,2971.0
2021-08-19 13:00:00,21.83,21.93,21.83,21.93,9059.0,19.4951,19.5844,19.4951,19.5844,9059.0
2021-08-19 13:05:00,21.94,21.99,21.94,21.97,8144.0,19.5933,19.6379,19.5933,19.6201,8144.0
2021-08-19 13:10:00,21.97,21.97,21.93,21.93,7900.0,19.6201,19.6201,19.5844,19.5844,7900.0
2021-08-19 13:15:00,21.94,21.98,21.94,21.98,7800.0,19.5933,19.629,19.5933,19.629,7800.0
2021-08-19 13:20:00,21.96,21.97,21.93,21.97,5584.0,19.6112,19.6201,19.5844,19.6201,5584.0
2021-08-19 13:25:00,22.0,22.04,22.0,22.04,10038.0,19.6469,19.6826,19.6469,19.6826,10038.0
2021-08-19 13:30:00,22.04,22.08,22.04,22.08,15367.0,19.6826,19.7183,19.6826,19.7183,15367.0
2021-08-19 13:35:00,22.08,22.1,22.05,22.05,54979.0,19.7183,19.7362,19.6915,19.6915,54979.0
2021-08-19 13:40:00,22.04,22.04,21.98,22.02,35867.0,19.6826,19.6826,19.629,19.6647,35867.0
2021-08-19 13:45:00,22.0,22.05,22.0,22.03,16200.0,19.6469,19.6915,19.6469,19.6737,16200.0
2021-08-19 13:50:00,22.02,22.04,22.02,22.03,4970.0,19.6647,19.6826,19.6647,19.6737,4970.0
2021-08-19 13:55:00,22.04,22.13,22.04,22.13,27463.0,19.6826,19.763,19.6826,19.763,27463.0
2021-08-19 14:00:00,22.13,22.18,22.09,22.18,28266.0,19.763,19.8076,19.7273,19.8076,28266.0
2021-08-19 14:05:00,22.19,22.2,22.15,22.15,13714.0,19.8166,19.8255,19.7808,19.7808,13714.0
2021-08-19 14:10:00,22.16,22.19,22.12,22.16,26389.0,19.7898,19.8166,19.754,19.7898,26389.0
2021-08-19 14:15:00,22.16,22.19,22.14,22.15,18500.0,19.7898,19.8166,19.7719,19.7808,18500.0
2021-08-19 14:20:00,22.15,22.18,22.13,22.13,20466.0,19.7808,19.8076,19.763,19.763,20466.0
2021-08-19 14:25:00,22.11,22.25,22.07,22.25,27675.0,19.7451,19.8701,19.7094,19.8701,27675.0
2021-08-19 14:30:00,22.26,22.35,22.26,22.3,41706.0,19.8791,19.9594,19.8791,19.9148,41706.0
2021-08-19 14:35:00,22.23,22.23,22.16,22.19,22667.0,19.8523,19.8523,19.7898,19.8166,22667.0
2021-08-19 14:40:00,22.2,22.25,22.19,22.2,21888.0,19.8255,19.8701,19.8166,19.8255,21888.0
2021-08-19 14:45:00,22.19,22.24,22.17,22.17,7600.0,19.8166,19.8612,19.7987,19.7987,7600.0
2021-08-19 14:50:00,22.18,22.23,22.05,22.06,10170.0,19.8076,19.8523,19.6915,19.7005,10170.0
2021-08-19 14:55:00,22.04,22.06,22.03,22.04,2000.0,19.6826,19.7005,19.6737,19.6826,2000.0
2021-08-19 15:00:00,22.02,22.02,21.92,21.93,18788.0,19.6647,19.6647,19.5754,19.5844,18788.0
2021-08-19 15:05:00,21.93,21.97,21.92,21.92,4716.0,19.5844,19.6201,19.5754,19.5754,4716.0
2021-08-19 15:10:00,21.93,21.97,21.92,21.97,3700.0,19.5844,19.6201,19.5754,19.6201,3700.0
2021-08-19 15:15:00,21.96,21.96,21.91,21.91,3100.0,19.6112,19.6112,19.5665,19.5665,3100.0
2021-08-19 15:20:00,21.91,21.93,21.89,21.89,10460.0,19.5665,19.5844,19.5486,19.5486,10460.0
2021-08-19 15:25:00,21.88,21.88,21.83,21.83,16500.0,19.5397,19.5397,19.4951,19.4951,16500.0
2021-08-19 15:30:00,21.84,21.89,21.83,21.83,2574.0,19.504,19.5486,19.4951,19.4951,2574.0
2021-08-19 15:35:00,21.84,21.92,21.82,21.92,16638.0,19.504,19.5754,19.4861,19.5754,16638.0
2021-08-19 15:40:00,21.93,22.02,21.93,21.97,28897.0,19.5844,19.6647,19.5844,19.6201,28897.0
2021-08-19 15:45:00,21.99,22.05,21.99,22.0,27006.0,19.6379,19.6915,19.6379,19.6469,27006.0
2021-08-19 15:50:00,22.01,22.06,21.94,22.03,28682.0,19.6558,19.7005,19.5933,19.6737,28682.0
2021-08-19 15:55:00,22.04,22.08,21.98,21.99,34458.0,19.6826,19.7183,19.629,19.6379,34458.0
2021-08-20 09:30:00,21.93,22.01,21.92,21.92,64023.0,19.5844,19.6558,19.5754,19.5754,64023.0
2021-08-20 09:35:00,21.89,21.89,21.83,21.85,23576.0,19.5486,19.5486,19.4951,19.5129,23576.0
2021-08-20 09:40:00,21.83,21.88,21.82,21.82,10465.0,19.4951,19.5397,19.4861,19.4861,10465.0
2021-08-20 09:45:00,21.78,21.78,21.68,21.7,31408.0,19.4504,19.4504,19.3611,19.379,31408.0
2021-08-20 09:50:00,21.72,21.73,21.7,21.72,11400.0,19.3968,19.4058,19.379,19.3968,11400.0
2021-08-20 09:55:00,21.71,21.71,21.66,21.69,16384.0,19.3879,19.3879,19.3432,19.37,16384.0
2021-08-20 10:00:00,21.7,21.71,21.59,21.59,33793.0,19.379,19.3879,19.2807,19.2807,33793.0
2021-08-20 10:05:00,21.59,21.61,21.59,21.59,9875.0,19.2807,19.2986,19.2807,19.2807,9875.0
2021-08-20 10:10:00,21.59,21.65,21.59,21.65,8500.0,19.2807,19.3343,19.2807,19.3343,8500.0
2021-08-20 10:15:00,21.67,21.7,21.58,21.58,11545.0,19.3522,19.379,19.2718,19.2718,11545.0
2021-08-20 10:20:00,21.57,21.57,21.52,21.54,46867.0,19.2629,19.2629,19.2182,19.2361,46867.0
2021-08-20 10:25:00,21.55,21.61,21.55,21.58,8244.0,19.245,19.2986,19.245,19.2718,8244.0
2021-08-20 10:30:00,21.57,21.59,21.55,21.55,4195.0,19.2629,19.2807,19.245,19.245,4195.0
2021-08-20 10:35:00,21.55,21.59,21.54,21.58,8668.0,19.245,19.2807,19.2361,19.2718,8668.0
2021-08-20 10:40:00,21.57,21.61,21.57,21.61,21600.0,19.2629,19.2986,19.2629,19.2986,21600.0
2021-08-20 10:45:00,21.62,21.62,21.6,21.61,5489.0,19.3075,19.3075,19.2897,19.2986,5489.0
2021-08-20 10:50:00,21.61,21.65,21.6,21.6,7000.0,19.2986,19.3343,19.2897,19.2897,7000.0
2021-08-20 10:55:00,21.63,21.63,21.61,21.63,4878.0,19.3165,19.3165,19.2986,19.3165,4878.0
2021-08-20 11:00:00,21.65,21.65,21.65,21.65,1075.0,19.3343,19.3343,19.3343,19.3343,1075.0
2021-08-20 11:05:00,21.66,21.66,21.63,21.63,3139.0,19.3432,19.3432,19.3165,19.3165,3139.0
2021-08-20 11:10:00,21.6,21.61,21.6,21.61,900.0,19.2897,19.2986,19.2897,19.2986,900.0
2021-08-20 11:15:00,21.61,21.63,21.61,21.62,1550.0,19.2986,19.3165,19.2986,19.3075,1550.0
2021-08-20 11:20:00,21.62,21.62,21.62,21.62,0.0,19.3075,19.3075,19.3075,19.3075,0.0
2021-08-20 11:25:00,21.59,21.64,21.59,21.64,2100.0,19.2807,19.3254,19.2807,19.3254,2100.0
2021-08-20 11:30:00,21.62,21.62,21.57,21.57,9500.0,19.3075,19.3075,19.2629,19.2629,9500.0
2021-08-20 11:35:00,21.59,21.63,21.59,21.62,10200.0,19.2807,19.3165,19.2807,19.3075,10200.0
2021-08-20 11:40:00,21.62,21.63,21.6,21.63,7068.0,19.3075,19.3165,19.2897,19.3165,7068.0
2021-08-20 11:45:00,21.62,21.63,21.62,21.63,10000.0,19.3075,19.3165,19.3075,19.3165,10000.0
2021-08-20 11:50:00,21.61,21.65,21.61,21.63,573.0,19.2986,19.3343,19.2986,19.3165,573.0
2021-08-20 11:55:00,21.65,21.67,21.62,21.63,25065.0,19.3343,19.3522,19.3075,19.3165,25065.0
2021-08-20 12:00:00,21.61,21.61,21.54,21.54,4500.0,19.2986,19.2986,19.2361,19.2361,4500.0
2021-08-20 12:05:00,21.54,21.58,21.54,21.58,36222.0,19.2361,19.2718,19.2361,19.2718,36222.0
2021-08-20 12:10:00,21.59,21.61,21.59,21.61,7449.0,19.2807,19.2986,19.2807,19.2986,7449.0
2021-08-20 12:15:00,21.6,21.6,21.57,21.58,8459.0,19.2897,19.2897,19.2629,19.2718,8459.0
2021-08-20 12:20:00,21.58,21.58,21.57,21.57,5000.0,19.2718,19.2718,19.2629,19.2629,5000.0
2021-08-20 12:25:00,21.55,21.55,21.5,21.5,21063.0,19.245,19.245,19.2004,19.2004,21063.0
2021-08-20 12:30:00,21.48,21.49,21.47,21.49,3300.0,19.1825,19.1914,19.1736,19.1914,3300.0
2021-08-20 12:35:00,21.48,21.48,21.48,21.48,4095.0,19.1825,19.1825,19.1825,19.1825,4095.0
2021-08-20 12:40:00,21.48,21.48,21.48,21.48,0.0,19.1825,19.1825,19.1825,19.1825,0.0
2021-08-20 12:45:00,21.47,21.47,21.45,21.45,2662.0,19.1736,19.1736,19.1557,19.1557,2662.0
2021-08-20 12:50:00,21.46,21.46,21.44,21.45,9300.0,19.1646,19.1646,19.1468,19.1557,9300.0
2021-08-20 12:55:00,21.46,21.46,21.46,21.46,600.0,19.1646,19.1646,19.1646,19.1646,600.0
2021-08-20 13:00:00,21.48,21.48,21.48,21.48,1500.0,19.1825,19.1825,19.1825,19.1825,1500.0
2021-08-20 13:05:00,21.46,21.48,21.46,21.48,300.0,19.1646,19.1825,19.1646,19.1825,300.0
2021-08-20 13:10:00,21.46,21.46,21.45,21.45,900.0,19.1646,19.1646,19.1557,19.1557,900.0
2021-08-20 13:15:00,21.45,21.45,21.45,21.45,5100.0,19.1557,19.1557,19.1557,19.1557,5100.0
2021-08-20 13:20:00,21.46,21.47,21.46,21.47,14601.0,19.1646,19.1736,19.1646,19.1736,14601.0
2021-08-20 13:25:00,21.49,21.49,21.49,21.49,400.0,19.1914,19.1914,19.1914,19.1914,400.0
2021-08-20 13:30:00,21.49,21.5,21.49,21.5,600.0,19.1914,19.2004,19.1914,19.2004,600.0
2021-08-20 13:35:00,21.52,21.52,21.52,21.52,200.0,19.2182,19.2182,19.2182,19.2182,200.0
2021-08-20 13:40:00,21.53,21.53,21.51,21.52,4000.0,19.2271,19.2271,19.2093,19.2182,4000.0
2021-08-20 13:45:00,21.52,21.53,21.52,21.53,3063.0,19.2182,19.2271,19.2182,19.2271,3063.0
2021-08-20 13:50:00,21.54,21.55,21.52,21.54,9500.0,19.2361,19.245,19.2182,19.2361,9500.0
2021-08-20 13:55:00,21.55,21.55,21.55,21.55,7700.0,19.245,19.245,19.245,19.245,7700.0
2021-08-20 14:00:00,21.55,21.55,21.5,21.51,14000.0,19.245,19.245,19.2004,19.2093,14000.0
2021-08-20 14:05:00,21.5,21.51,21.5,21.51,4744.0,19.2004,19.2093,19.2004,19.2093,4744.0
2021-08-20 14:10:00,21.51,21.51,21.51,21.51,400.0,19.2093,19.2093,19.2093,19.2093,400.0
2021-08-20 14:15:00,21.53,21.53,21.53,21.53,300.0,19.2271,19.2271,19.2271,19.2271,300.0
2021-08-20 14:20:00,21.54,21.58,21.54,21.58,7900.0,19.2361,19.2718,19.2361,19.2718,7900.0
2021-08-20 14:25:00,21.55,21.55,21.55,21.55,1000.0,19.245,19.245,19.245,19.245,1000.0
2021-08-20 14:30:00,21.57,21.58,21.57,21.58,3100.0,19.2629,19.2718,19.2629,19.2718,3100.0
2021-08-20 14:35:00,21.57,21.57,21.57,21.57,200.0,19.2629,19.2629,19.2629,19.2629,200.0
2021-08-20 14:40:00,21.55,21.55,21.55,21.55,2362.0,19.245,19.245,19.245,19.245,2362.0
2021-08-20 14:45:00,21.59,21.6,21.59,21.59,5062.0,19.2807,19.2897,19.2807,19.2807,5062.0
2021-08-20 14:50:00,21.58,21.58,21.57,21.57,2200.0,19.2718,19.2718,19.2629,19.2629,2200.0
2021-08-20 14:55:00,21.57,21.57,21.57,21.57,0.0,19.2629,19.2629,19.2629,19.2629,0.0
2021-08-20 15:00:00,21.55,21.55,21.52,21.54,3200.0,19.245,19.245,19.2182,19.2361,3200.0
2021-08-20 15:05:00,21.55,21.55,21.53,21.53,13300.0,19.245,19.245,19.2271,19.2271,13300.0
2021-08-20 15:10:00,21.52,21.52,21.5,21.5,29400.0,19.2182,19.2182,19.2004,19.2004,29400.0
2021-08-20 15:15:00,21.49,21.5,21.49,21.5,5636.0,19.1914,19.2004,19.1914,19.2004,5636.0
2021-08-20 15:20:00,21.51,21.51,21.47,21.47,3966.0,19.2093,19.2093,19.1736,19.1736,3966.0
2021-08-20 15:25:00,21.47,21.49,21.47,21.48,6870.0,19.1736,19.1914,19.1736,19.1825,6870.0
2021-08-20 15:30:00,21.48,21.48,21.46,21.46,21500.0,19.1825,19.1825,19.1646,19.1646,21500.0
2021-08-20 15:35:00,21.45,21.45,21.44,21.45,10799.0,19.1557,19.1557,19.1468,19.1557,10799.0
2021-08-20 15:40:00,21.45,21.46,21.44,21.44,5189.0,19.1557,19.1646,19.1468,19.1468,5189.0
2021-08-20 15:45:00,21.44,21.45,21.41,21.45,21925.0,19.1468,19.1557,19.12,19.1557,21925.0
2021-08-20 15:50:00,21.44,21.45,21.42,21.45,28031.0,19.1468,19.1557,19.1289,19.1557,28031.0
2021-08-20 15:55:00,21.45,21.47,21.43,21.47,84261.0,19.1557,19.1736,19.1378,19.1736,84261.0
2021-08-23 09:30:00,21.2,21.2,21.11,21.15,100565.0,18.9324,18.9324,18.8521,18.8878,100565.0
2021-08-23 09:35:00,21.12,21.12,21.07,21.09,20751.0,18.861,18.861,18.8164,18.8342,20751.0
2021-08-23 09:40:00,21.07,21.07,21.04,21.05,9400.0,18.8164,18.8164,18.7896,18.7985,9400.0
2021-08-23 09:45:00,21.09,21.1,21.07,21.07,16530.0,18.8342,18.8431,18.8164,18.8164,16530.0
2021-08-23 09:50:00,21.06,21.07,21.05,21.06,33543.0,18.8074,18.8164,18.7985,18.8074,33543.0
2021-08-23 09:55:00,21.05,21.05,21.03,21.03,15900.0,18.7985,18.7985,18.7806,18.7806,15900.0
2021-08-23 10:00:00,21.04,21.04,20.96,20.97,47884.0,18.7896,18.7896,18.7181,18.727,47884.0
2021-08-23 10:05:00,20.96,20.99,20.95,20.99,5435.0,18.7181,18.7449,18.7092,18.7449,5435.0
2021-08-23 10:10:00,20.97,20.98,20.96,20.97,12250.0,18.727,18.736,18.7181,18.727,12250.0
2021-08-23 10:15:00,20.96,20.96,20.93,20.94,7380.0,18.7181,18.7181,18.6913,18.7003,7380.0
2021-08-23 10:20:00,20.93,20.93,20.91,20.92,3000.0,18.6913,18.6913,18.6735,18.6824,3000.0
2021-08-23 10:25:00,20.91,20.94,20.91,20.94,5800.0,18.6735,18.7003,18.6735,18.7003,5800.0
2021-08-23 10:30:00,20.95,20.97,20.93,20.93,4222.0,18.7092,18.727,18.6913,18.6913,4222.0
2021-08-23 10:35:00,20.93,20.93,20.93,20.93,2624.0,18.6913,18.6913,18.6913,18.6913,2624.0
2021-08-23 10:40:00,20.91,20.91,20.91,20.91,100.0,18.6735,18.6735,18.6735,18.6735,100.0
2021-08-23 10:45:00,20.92,20.92,20.92,20.92,100.0,18.6824,18.6824,18.6824,18.6824,100.0
2021-08-23 10:50:00,20.92,20.92,20.9,20.91,12108.0,18.6824,18.6824,18.6645,18.6735,12108.0
2021-08-23 10:55:00,20.9,20.9,20.89,20.9,6706.0,18.6645,18.6645,18.6556,18.6645,6706.0
2021-08-23 11:00:00,20.9,20.9,20.88,20.88,24408.0,18.6645,18.6645,18.6467,18.6467,24408.0
2021-08-23 11:05:00,20.87,20.89,20.86,20.86,2100.0,18.6377,18.6556,18.6288,18.6288,2100.0
2021-08-23 11:10:00,20.86,20.86,20.84,20.84,9858.0,18.6288,18.6288,18.611,18.611,9858.0
2021-08-23 11:15:00,20.85,20.86,20.85,20.86,4832.0,18.6199,18.6288,18.6199,18.6288,4832.0
2021-08-23 11:20:00,20.86,20.86,20.86,20.86,6263.0,18.6288,18.6288,18.6288,18.6288,6263.0
2021-08-23 11:25:00,20.88,20.88,20.86,20.86,16200.0,18.6467,18.6467,18.6288,18.6288,16200.0
2021-08-23 11:30:00,20.85,20.85,20.84,20.84,2408.0,18.6199,18.6199,18.611,18.611,2408.0
2021-08-23 11:35:00,20.84,20.84,20.84,20.84,336.0,18.611,18.611,18.611,18.611,336.0
2021-08-23 11:40:00,20.84,20.84,20.84,20.84,200.0,18.611,18.611,18.611,18.611,200.0
2021-08-23 11:45:00,20.85,20.85,20.85,20.85,5098.0,18.6199,18.6199,18.6199,18.6199,5098.0
2021-08-23 11:50:00,20.85,20.85,20.84,20.84,13364.0,18.6199,18.6199,18.611,18.611,13364.0
2021-08-23 11:55:00,20.82,20.83,20.81,20.83,6250.0,18.5931,18.602,18.5842,18.602,6250.0
2021-08-23 12:00:00,20.82,20.82,20.81,20.82,10544.0,18.5931,18.5931,18.5842,18.5931,10544.0
2021-08-23 12:05:00,20.81,20.81,20.81,20.81,2700.0,18.5842,18.5842,18.5842,18.5842,2700.0
2021-08-23 12:10:00,20.81,20.82,20.81,20.82,2700.0,18.5842,18.5931,18.5842,18.5931,2700.0
2021-08-23 12:15:00,20.82,20.82,20.82,20.82,13383.0,18.5931,18.5931,18.5931,18.5931,13383.0
2021-08-23 12:20:00,20.82,20.82,20.82,20.82,0.0,18.5931,18.5931,18.5931,18.5931,0.0
2021-08-23 12:25:00,20.82,20.82,20.82,20.82,0.0,18.5931,18.5931,18.5931,18.5931,0.0
2021-08-23 12:30:00,20.81,20.81,20.8,20.8,16943.0,18.5842,18.5842,18.5752,18.5752,16943.0
2021-08-23 12:35:00,20.81,20.82,20.81,20.82,400.0,18.5842,18.5931,18.5842,18.5931,400.0
2021-08-23 12:40:00,20.81,20.81,20.8,20.8,400.0,18.5842,18.5842,18.5752,18.5752,400.0
2021-08-23 12:45:00,20.8,20.81,20.8,20.81,1000.0,18.5752,18.5842,18.5752,18.5842,1000.0
2021-08-23 12:50:00,20.83,20.83,20.81,20.81,2926.0,18.602,18.602,18.5842,18.5842,2926.0
2021-08-23 12:55:00,20.79,20.79,20.78,20.78,3600.0,18.5663,18.5663,18.5574,18.5574,3600.0
2021-08-23 13:00:00,20.77,20.77,20.77,20.77,3755.0,18.5484,18.5484,18.5484,18.5484,3755.0
2021-08-23 13:05:00,20.78,20.78,20.78,20.78,900.0,18.5574,18.5574,18.5574,18.5574,900.0
2021-08-23 13:10:00,20.77,20.77,20.77,20.77,1200.0,18.5484,18.5484,18.5484,18.5484,1200.0
2021-08-23 13:15:00,20.76,20.79,20.76,20.77,4220.0,18.5395,18.5663,18.5395,18.5484,4220.0
2021-08-23 13:20:00,20.8,20.8,20.8,20.8,3500.0,18.5752,18.5752,18.5752,18.5752,3500.0
2021-08-23 13:25:00,20.82,20.85,20.82,20.83,33400.0,18.5931,18.6199,18.5931,18.602,33400.0
2021-08-23 13:30:00,20.84,20.84,20.84,20.84,5400.0,18.611,18.611,18.611,18.611,5400.0
2021-08-23 13:35:00,20.82,20.87,20.82,20.87,20480.0,18.5931,18.6377,18.5931,18.6377,20480.0
2021-08-23 13:40:00,20.86,20.86,20.84,20.84,7462.0,18.6288,18.6288,18.611,18.611,7462.0
2021-08-23 13:45:00,20.84,20.84,20.84,20.84,500.0,18.611,18.611,18.611,18.611,500.0
2021-08-23 13:50:00,20.82,20.83,20.82,20.83,1000.0,18.5931,18.602,18.5931,18.602,1000.0
2021-08-23 13:55:00,20.82,20.83,20.82,20.83,550.0,18.5931,18.602,18.5931,18.602,550.0
2021-08-23 14:00:00,20.83,20.83,20.82,20.82,6000.0,18.602,18.602,18.5931,18.5931,6000.0
2021-08-23 14:05:00,20.82,20.82,20.82,20.82,0.0,18.5931,18.5931,18.5931,18.5931,0.0
2021-08-23 14:10:00,20.8,20.83,20.8,20.83,16500.0,18.5752,18.602,18.5752,18.602,16500.0
2021-08-23 14:15:00,20.84,20.84,20.83,20.84,5650.0,18.611,18.611,18.602,18.611,5650.0
2021-08-23 14:20:00,20.81,20.83,20.81,20.83,5300.0,18.5842,18.602,18.5842,18.602,5300.0
2021-08-23 14:25:00,20.82,20.82,20.82,20.82,1200.0,18.5931,18.5931,18.5931,18.5931,1200.0
2021-08-23 14:30:00,20.82,20.82,20.81,20.81,8100.0,18.5931,18.5931,18.5842,18.5842,8100.0
2021-08-23 14:35:00,20.81,20.81,20.81,20.81,200.0,18.5842,18.5842,18.5842,18.5842,200.0
2021-08-23 14:40:00,20.8,20.8,20.8,20.8,3810.0,18.5752,18.5752,18.5752,18.5752,3810.0
2021-08-23 14:45:00,20.82,20.82,20.8,20.8,3944.0,18.5931,18.5931,18.5752,18.5752,3944.0
2021-08-23 14:50:00,20.79,20.79,20.79,20.79,2150.0,18.5663,18.5663,18.5663,18.5663,2150.0
2021-08-23 14:55:00,20.78,20.78,20.78,20.78,9825.0,18.5574,18.5574,18.5574,18.5574,9825.0
2021-08-23 15:00:00,20.79,20.79,20.79,20.79,100.0,18.5663,18.5663,18.5663,18.5663,100.0
2021-08-23 15:05:00,20.79,20.8,20.79,20.8,5987.0,18.5663,18.5752,18.5663,18.5752,5987.0
2021-08-23 15:10:00,20.8,20.81,20.8,20.81,800.0,18.5752,18.5842,18.5752,18.5842,800.0
2021-08-23 15:15:00,20.81,20.82,20.81,20.82,6600.0,18.5842,18.5931,18.5842,18.5931,6600.0
2021-08-23 15:20:00,20.83,20.83,20.82,20.83,4554.0,18.602,18.602,18.5931,18.602,4554.0
2021-08-23 15:25:00,20.82,20.82,20.82,20.82,3812.0,18.5931,18.5931,18.5931,18.5931,3812.0
2021-08-23 15:30:00,20.82,20.82,20.8,20.8,8430.0,18.5931,18.5931,18.5752,18.5752,8430.0
2021-08-23 15:35:00,20.79,20.82,20.79,20.82,11217.0,18.5663,18.5931,18.5663,18.5931,11217.0
2021-08-23 15:40:00,20.83,20.84,20.83,20.84,11900.0,18.602,18.611,18.602,18.611,11900.0
2021-08-23 15:45:00,20.85,20.86,20.82,20.84,13895.0,18.6199,18.6288,18.5931,18.611,13895.0
2021-08-23 15:50:00,20.83,20.85,20.82,20.85,27512.0,18.602,18.6199,18.5931,18.6199,27512.0
2021-08-23 15:55:00,20.86,20.91,20.86,20.89,38504.0,18.6288,18.6735,18.6288,18.6556,38504.0
2021-08-24 09:30:00,20.79,20.86,20.79,20.86,70731.0,18.5663,18.6288,18.5663,18.6288,70731.0
2021-08-24 09:35:00,20.86,20.87,20.8,20.82,11000.0,18.6288,18.6377,18.5752,18.5931,11000.0
2021-08-24 09:40:00,20.8,20.81,20.8,20.81,500.0,18.5752,18.5842,18.5752,18.5842,500.0
2021-08-24 09:45:00,20.79,20.81,20.78,20.78,7562.0,18.5663,18.5842,18.5574,18.5574,7562.0
2021-08-24 09:50:00,20.78,20.8,20.78,20.79,11126.0,18.5574,18.5752,18.5574,18.5663,11126.0
2021-08-24 09:55:00,20.8,20.8,20.77,20.79,10800.0,18.5752,18.5752,18.5484,18.5663,10800.0
2021-08-24 10:00:00,20.79,20.81,20.78,20.78,6100.0,18.5663,18.5842,18.5574,18.5574,6100.0
2021-08-24 10:05:00,20.8,20.81,20.78,20.78,1100.0,18.5752,18.5842,18.5574,18.5574,1100.0
2021-08-24 10:10:00,20.77,20.79,20.77,20.79,2404.0,18.5484,18.5663,18.5484,18.5663,2404.0
2021-08-24 10:15:00,20.77,20.77,20.75,20.75,5755.0,18.5484,18.5484,18.5306,18.5306,5755.0
2021-08-24 10:20:00,20.75,20.77,20.75,20.77,2200.0,18.5306,18.5484,18.5306,18.5484,2200.0
2021-08-24 10:25:00,20.76,20.76,20.75,20.75,4776.0,18.5395,18.5395,18.5306,18.5306,4776.0
2021-08-24 10:30:00,20.75,20.75,20.75,20.75,0.0,18.5306,18.5306,18.5306,18.5306,0.0
2021-08-24 10:35:00,20.75,20.75,20.75,20.75,100.0,18.5306,18.5306,18.5306,18.5306,100.0
2021-08-24 10:40:00,20.75,20.75,20.75,20.75,3120.0,18.5306,18.5306,18.5306,18.5306,3120.0
2021-08-24 10:45:00,20.75,20.76,20.75,20.75,5600.0,18.5306,18.5395,18.5306,18.5306,5600.0
2021-08-24 10:50:00,20.74,20.76,20.74,20.76,12000.0,18.5216,18.5395,18.5216,18.5395,12000.0
2021-08-24 10:55:00,20.76,20.77,20.76,20.77,3500.0,18.5395,18.5484,18.5395,18.5484,3500.0
2021-08-24 11:00:00,20.76,20.78,20.76,20.78,2255.0,18.5395,18.5574,18.5395,18.5574,2255.0
2021-08-24 11:05:00,20.77,20.77,20.77,20.77,1200.0,18.5484,18.5484,18.5484,18.5484,1200.0
2021-08-24 11:10:00,20.76,20.76,20.76,20.76,1500.0,18.5395,18.5395,18.5395,18.5395,1500.0
2021-08-24 11:15:00,20.76,20.76,20.75,20.75,3600.0,18.5395,18.5395,18.5306,18.5306,3600.0
2021-08-24 11:20:00,20.75,20.75,20.75,20.75,910.0,18.5306,18.5306,18.5306,18.5306,910.0
2021-08-24 11:25:00,20.76,20.79,20.76,20.79,3464.0,18.5395,18.5663,18.5395,18.5663,3464.0
2021-08-24 11:30:00,20.8,20.82,20.8,20.82,16575.0,18.5752,18.5931,18.5752,18.5931,16575.0
2021-08-24 11:35:00,20.82,20.82,20.82,20.82,222.0,18.5931,18.5931,18.5931,18.5931,222.0
2021-08-24 11:40:00,20.81,20.82,20.81,20.81,25400.0,18.5842,18.5931,18.5842,18.5842,25400.0
2021-08-24 11:45:00,20.8,20.81,20.8,20.81,1800.0,18.5752,18.5842,18.5752,18.5842,1800.0
2021-08-24 11:50:00,20.8,20.8,20.8,20.8,1800.0,18.5752,18.5752,18.5752,18.5752,1800.0
2021-08-24 11:55:00,20.79,20.79,20.79,20.79,1399.0,18.5663,18.5663,18.5663,18.5663,1399.0
2021-08-24 12:00:00,20.79,20.82,20.79,20.81,10438.0,18.5663,18.5931,18.5663,18.5842,10438.0
2021-08-24 12:05:00,20.8,20.8,20.8,20.8,100.0,18.5752,18.5752,18.5752,18.5752,100.0
2021-08-24 12:10:00,20.8,20.8,20.8,20.8,400.0,18.5752,18.5752,18.5752,18.5752,400.0
2021-08-24 12:15:00,20.83,20.83,20.82,20.82,4400.0,18.602,18.602,18.5931,18.5931,4400.0
2021-08-24 12:20:00,20.82,20.83,20.82,20.83,3300.0,18.5931,18.602,18.5931,18.602,3300.0
2021-08-24 12:25:00,20.83,20.84,20.83,20.84,1600.0,18.602,18.611,18.602,18.611,1600.0
2021-08-24 12:30:00,20.84,20.84,20.83,20.83,5331.0,18.611,18.611,18.602,18.602,5331.0
2021-08-24 12:35:00,20.82,20.82,20.82,20.82,2900.0,18.5931,18.5931,18.5931,18.5931,2900.0
2021-08-24 12:40:00,20.82,20.82,20.81,20.81,841.0,18.5931,18.5931,18.5842,18.5842,841.0
2021-08-24 12:45:00,20.81,20.81,20.81,20.81,1279.0,18.5842,18.5842,18.5842,18.5842,1279.0
2021-08-24 12:50:00,20.81,20.81,20.81,20.81,2589.0,18.5842,18.5842,18.5842,18.5842,2589.0
2021-08-24 12:55:00,20.81,20.81,20.81,20.81,1800.0,18.5842,18.5842,18.5842,18.5842,1800.0
2021-08-24 13:00:00,20.8,20.8,20.8,20.8,3582.0,18.5752,18.5752,18.5752,18.5752,3582.0
2021-08-24 13:05:00,20.79,20.79,20.79,20.79,2000.0,18.5663,18.5663,18.5663,18.5663,2000.0
2021-08-24 13:10:00,20.79,20.79,20.79,20.79,0.0,18.5663,18.5663,18.5663,18.5663,0.0
2021-08-24 13:15:00,20.79,20.79,20.79,20.79,1800.0,18.5663,18.5663,18.5663,18.5663,1800.0
2021-08-24 13:20:00,20.79,20.79,20.79,20.79,1200.0,18.5663,18.5663,18.5663,18.5663,1200.0
2021-08-24 13:25:00,20.8,20.8,20.8,20.8,2100.0,18.5752,18.5752,18.5752,18.5752,2100.0
2021-08-24 13:30:00,20.79,20.79,20.79,20.79,1300.0,18.5663,18.5663,18.5663,18.5663,1300.0
2021-08-24 13:35:00,20.78,20.78,20.77,20.77,3200.0,18.5574,18.5574,18.5484,18.5484,3200.0
2021-08-24 13:40:00,20.76,20.76,20.76,20.76,6600.0,18.5395,18.5395,18.5395,18.5395,6600.0
2021-08-24 13:45:00,20.76,20.76,20.76,20.76,700.0,18.5395,18.5395,18.5395,18.5395,700.0
2021-08-24 13:50:00,20.77,20.77,20.76,20.76,6410.0,18.5484,18.5484,18.5395,18.5395,6410.0
2021-08-24 13:55:00,20.76,20.76,20.76,20.76,0.0,18.5395,18.5395,18.5395,18.5395,0.0
2021-08-24 14:00:00,20.76,20.76,20.76,20.76,0.0,18.5395,18.5395,18.5395,18.5395,0.0
2021-08-24 14:05:00,20.76,20.76,20.76,20.76,3900.0,18.5395,18.5395,18.5395,18.5395,3900.0
2021-08-24 14:10:00,20.75,20.75,20.75,20.75,1660.0,18.5306,18.5306,18.5306,18.5306,1660.0
2021-08-24 14:15:00,20.75,20.75,20.75,20.75,0.0,18.5306,18.5306,18.5306,18.5306,0.0
2021-08-24 14:20:00,20.75,20.75,20.75,20.75,6700.0,18.5306,18.5306,18.5306,18.5306,6700.0
2021-08-24 14:25:00,20.75,20.75,20.75,20.75,4500.0,18.5306,18.5306,18.5306,18.5306,4500.0
2021-08-24 14:30:00,20.75,20.75,20.75,20.75,0.0,18.5306,18.5306,18.5306,18.5306,0.0
2021-08-24 14:35:00,20.75,20.75,20.75,20.75,0.0,18.5306,18.5306,18.5306,18.5306,0.0
2021-08-24 14:40:00,20.75,20.75,20.75,20.75,0.0,18.5306,18.5306,18.5306,18.5306,0.0
2021-08-24 14:45:00,20.74,20.74,20.74,20.74,4500.0,18.5216,18.5216,18.5216,18.5216,4500.0
2021-08-24 14:50:00,20.74,20.74,20.74,20.74,100.0,18.5216,18.5216,18.5216,18.5216,100.0
2021-08-24 14:55:00,20.73,20.74,20.73,20.74,2400.0,18.5127,18.5216,18.5127,18.5216,2400.0
2021-08-24 15:00:00,20.73,20.73,20.73,20.73,2146.0,18.5127,18.5127,18.5127,18.5127,2146.0
2021-08-24 15:05:00,20.73,20.74,20.73,20.74,4243.0,18.5127,18.5216,18.5127,18.5216,4243.0
2021-08-24 15:10:00,20.74,20.74,20.74,20.74,2400.0,18.5216,18.5216,18.5216,18.5216,2400.0
2021-08-24 15:15:00,20.74,20.74,20.73,20.73,1800.0,18.5216,18.5216,18.5127,18.5127,1800.0
2021-08-24 15:20:00,20.73,20.73,20.73,20.73,358.0,18.5127,18.5127,18.5127,18.5127,358.0
2021-08-24 15:25:00,20.74,20.75,20.74,20.74,6100.0,18.5216,18.5306,18.5216,18.5216,6100.0
2021-08-24 15:30:00,20.74,20.75,20.74,20.75,8600.0,18.5216,18.5306,18.5216,18.5306,8600.0
2021-08-24 15:35:00,20.76,20.77,20.76,20.77,7000.0,18.5395,18.5484,18.5395,18.5484,7000.0
2021-08-24 15:40:00,20.78,20.79,20.77,20.79,6862.0,18.5574,18.5663,18.5484,18.5663,6862.0
2021-08-24 15:45:00,20.79,20.8,20.79,20.8,14200.0,18.5663,18.5752,18.5663,18.5752,14200.0
2021-08-24 15:50:00,20.8,20.82,20.8,20.82,16957.0,18.5752,18.5931,18.5752,18.5931,16957.0
2021-08-24 15:55:00,20.82,20.83,20.8,20.81,14700.0,18.5931,18.602,18.5752,18.5842,14700.0
2021-08-25 09:30:00,20.78,20.82,20.75,20.82,29133.0,18.5574,18.5931,18.5306,18.5931,29133.0
2021-08-25 09:35:00,20.79,20.8,20.78,20.78,10600.0,18.5663,18.5752,18.5574,18.5574,10600.0
2021-08-25 09:40:00,20.79,20.8,20.78,20.8,10500.0,18.5663,18.5752,18.5574,18.5752,10500.0
2021-08-25 09:45:00,20.79,20.79,20.79,20.79,3400.0,18.5663,18.5663,18.5663,18.5663,3400.0
2021-08-25 09:50:00,20.8,20.8,20.8,20.8,100.0,18.5752,18.5752,18.5752,18.5752,100.0
2021-08-25 09:55:00,20.8,20.8,20.77,20.77,4300.0,18.5752,18.5752,18.5484,18.5484,4300.0
2021-08-25 10:00:00,20.75,20.76,20.75,20.76,5600.0,18.5306,18.5395,18.5306,18.5395,5600.0
2021-08-25 10:05:00,20.76,20.77,20.76,20.77,9000.0,18.5395,18.5484,18.5395,18.5484,9000.0
2021-08-25 10:10:00,20.77,20.77,20.75,20.75,4649.0,18.5484,18.5484,18.5306,18.5306,4649.0
2021-08-25 10:15:00,20.74,20.74,20.73,20.73,2800.0,18.5216,18.5216,18.5127,18.5127,2800.0
2021-08-25 10:20:00,20.74,20.75,20.73,20.75,12300.0,18.5216,18.5306,18.5127,18.5306,12300.0
2021-08-25 10:25:00,20.75,20.76,20.75,20.76,3400.0,18.5306,18.5395,18.5306,18.5395,3400.0
2021-08-25 10:30:00,20.76,20.78,20.75,20.76,16500.0,18.5395,18.5574,18.5306,18.5395,16500.0
2021-08-25 10:35:00,20.77,20.77,20.74,20.74,2900.0,18.5484,18.5484,18.5216,18.5216,2900.0
2021-08-25 10:40:00,20.74,20.74,20.73,20.73,2200.0,18.5216,18.5216,18.5127,18.5127,2200.0
2021-08-25 10:45:00,20.73,20.73,20.73,20.73,200.0,18.5127,18.5127,18.5127,18.5127,200.0
2021-08-25 10:50:00,20.75,20.75,20.75,20.75,400.0,18.5306,18.5306,18.5306,18.5306,400.0
2021-08-25 10:55:00,20.75,20.75,20.75,20.75,0.0,18.5306,18.5306,18.5306,18.5306,0.0
2021-08-25 11:00:00,20.73,20.73,20.73,20.73,2600.0,18.5127,18.5127,18.5127,18.5127,2600.0
2021-08-25 11:05:00,20.73,20.73,20.7,20.72,12864.0,18.5127,18.5127,18.4859,18.5038,12864.0
2021-08-25 11:10:00,20.72,20.72,20.69,20.7,14100.0,18.5038,18.5038,18.477,18.4859,14100.0
2021-08-25 11:15:00,20.7,20.7,20.7,20.7,1700.0,18.4859,18.4859,18.4859,18.4859,1700.0
2021-08-25 11:20:00,20.71,20.71,20.71,20.71,1000.0,18.4949,18.4949,18.4949,18.4949,1000.0
2021-08-25 11:25:00,20.7,20.7,20.68,20.68,5144.0,18.4859,18.4859,18.4681,18.4681,5144.0
2021-08-25 11:30:00,20.68,20.68,20.68,20.68,4300.0,18.4681,18.4681,18.4681,18.4681,4300.0
2021-08-25 11:35:00,20.68,20.69,20.68,20.69,3300.0,18.4681,18.477,18.4681,18.477,3300.0
2021-08-25 11:40:00,20.69,20.69,20.65,20.65,12221.0,18.477,18.477,18.4413,18.4413,12221.0
2021-08-25 11:45:00,20.66,20.66,20.65,20.65,4082.0,18.4502,18.4502,18.4413,18.4413,4082.0
2021-08-25 11:50:00,20.65,20.65,20.65,20.65,0.0,18.4413,18.4413,18.4413,18.4413,0.0
2021-08-25 11:55:00,20.64,20.64,20.63,20.64,12300.0,18.4323,18.4323,18.4234,18.4323,12300.0
2021-08-25 12:00:00,20.64,20.64,20.63,20.64,2600.0,18.4323,18.4323,18.4234,18.4323,2600.0
2021-08-25 12:05:00,20.64,20.64,20.64,20.64,0.0,18.4323,18.4323,18.4323,18.4323,0.0
2021-08-25 12:10:00,20.63,20.64,20.62,20.64,9720.0,18.4234,18.4323,18.4145,18.4323,9720.0
2021-08-25 12:15:00,20.64,20.64,20.64,20.64,8200.0,18.4323,18.4323,18.4323,18.4323,8200.0
2021-08-25 12:20:00,20.63,20.63,20.62,20.62,7484.0,18.4234,18.4234,18.4145,18.4145,7484.0
2021-08-25 12:25:00,20.63,20.63,20.61,20.62,1100.0,18.4234,18.4234,18.4056,18.4145,1100.0
2021-08-25 12:30:00,20.62,20.62,20.62,20.62,1400.0,18.4145,18.4145,18.4145,18.4145,1400.0
2021-08-25 12:35:00,20.62,20.62,20.62,20.62,900.0,18.4145,18.4145,18.4145,18.4145,900.0
2021-08-25 12:40:00,20.64,20.64,20.64,20.64,100.0,18.4323,18.4323,18.4323,18.4323,100.0
2021-08-25 12:45:00,20.64,20.64,20.64,20.64,410.0,18.4323,18.4323,18.4323,18.4323,410.0
2021-08-25 12:50:00,20.64,20.64,20.63,20.63,8300.0,18.4323,18.4323,18.4234,18.4234,8300.0
2021-08-25 12:55:00,20.62,20.62,20.61,20.61,10150.0,18.4145,18.4145,18.4056,18.4056,10150.0
2021-08-25 13:00:00,20.62,20.62,20.62,20.62,1600.0,18.4145,18.4145,18.4145,18.4145,1600.0
2021-08-25 13:05:00,20.63,20.63,20.63,20.63,5100.0,18.4234,18.4234,18.4234,18.4234,5100.0
2021-08-25 13:10:00,20.63,20.63,20.63,20.63,3800.0,18.4234,18.4234,18.4234,18.4234,3800.0
2021-08-25 13:15:00,20.63,20.63,20.63,20.63,0.0,18.4234,18.4234,18.4234,18.4234,0.0
2021-08-25 13:20:00,20.63,20.64,20.63,20.64,877.0,18.4234,18.4323,18.4234,18.4323,877.0
2021-08-25 13:25:00,20.64,20.64,20.64,20.64,144.0,18.4323,18.4323,18.4323,18.4323,144.0
2021-08-25 13:30:00,20.64,20.64,20.64,20.64,5150.0,18.4323,18.4323,18.4323,18.4323,5150.0
2021-08-25 13:35:00,20.64,20.64,20.64,20.64,12300.0,18.4323,18.4323,18.4323,18.4323,12300.0
2021-08-25 13:40:00,20.64,20.64,20.64,20.64,100.0,18.4323,18.4323,18.4323,18.4323,100.0
2021-08-25 13:45:00,20.63,20.64,20.63,20.64,200.0,18.4234,18.4323,18.4234,18.4323,200.0
2021-08-25 13:50:00,20.64,20.64,20.64,20.64,100.0,18.4323,18.4323,18.4323,18.4323,100.0
2021-08-25 13:55:00,20.64,20.64,20.64,20.64,0.0,18.4323,18.4323,18.4323,18.4323,0.0
2021-08-25 14:00:00,20.64,20.65,20.64,20.65,900.0,18.4323,18.4413,18.4323,18.4413,900.0
2021-08-25 14:05:00,20.63,20.63,20.62,20.62,3766.0,18.4234,18.4234,18.4145,18.4145,3766.0
2021-08-25 14:10:00,20.62,20.62,20.62,20.62,0.0,18.4145,18.4145,18.4145,18.4145,0.0
2021-08-25 14:15:00,20.62,20.62,20.62,20.62,0.0,18.4145,18.4145,18.4145,18.4145,0.0
2021-08-25 14:20:00,20.64,20.64,20.64,20.64,600.0,18.4323,18.4323,18.4323,18.4323,600.0
2021-08-25 14:25:00,20.63,20.63,20.63,20.63,500.0,18.4234,18.4234,18.4234,18.4234,500.0
2021-08-25 14:30:00,20.64,20.64,20.64,20.64,4150.0,18.4323,18.4323,18.4323,18.4323,4150.0
2021-08-25 14:35:00,20.65,20.66,20.65,20.66,3130.0,18.4413,18.4502,18.4413,18.4502,3130.0
2021-08-25 14:40:00,20.66,20.66,20.65,20.65,3750.0,18.4502,18.4502,18.4413,18.4413,3750.0
2021-08-25 14:45:00,20.65,20.65,20.65,20.65,200.0,18.4413,18.4413,18.4413,18.4413,200.0
2021-08-25 14:50:00,20.65,20.65,20.65,20.65,100.0,18.4413,18.4413,18.4413,18.4413,100.0
2021-08-25 14:55:00,20.64,20.64,20.63,20.63,400.0,18.4323,18.4323,18.4234,18.4234,400.0
2021-08-25 15:00:00,20.64,20.65,20.64,20.65,4100.0,18.4323,18.4413,18.4323,18.4413,4100.0
2021-08-25 15:05:00,20.65,20.65,20.65,20.65,500.0,18.4413,18.4413,18.4413,18.4413,500.0
2021-08-25 15:10:00,20.66,20.67,20.66,20.67,3900.0,18.4502,18.4591,18.4502,18.4591,3900.0
2021-08-25 15:15:00,20.67,20.67,20.67,20.67,0.0,18.4591,18.4591,18.4591,18.4591,0.0
2021-08-25 15:20:00,20.67,20.68,20.67,20.67,5185.0,18.4591,18.4681,18.4591,18.4591,5185.0
2021-08-25 15:25:00,20.66,20.66,20.66,20.66,2200.0,18.4502,18.4502,18.4502,18.4502,2200.0
2021-08-25 15:30:00,20.65,20.65,20.64,20.64,400.0,18.4413,18.4413,18.4323,18.4323,400.0
2021-08-25 15:35:00,20.63,20.63,20.62,20.63,5650.0,18.4234,18.4234,18.4145,18.4234,5650.0
2021-08-25 15:40:00,20.64,20.64,20.61,20.61,19740.0,18.4323,18.4323,18.4056,18.4056,19740.0
2021-08-25 15:45:00,20.6,20.64,20.6,20.64,19775.0,18.3966,18.4323,18.3966,18.4323,19775.0
2021-08-25 15:50:00,20.64,20.64,20.63,20.63,13451.0,18.4323,18.4323,18.4234,18.4234,13451.0
2021-08-25 15:55:00,20.62,20.66,20.62,20.66,19890.0,18.4145,18.4502,18.4145,18.4502,19890.0
2021-08-26 09:30:00,20.72,20.72,20.68,20.68,66950.0,18.5038,18.5038,18.4681,18.4681,66950.0
2021-08-26 09:35:00,20.68,20.73,20.68,20.73,22404.0,18.4681,18.5127,18.4681,18.5127,22404.0
2021-08-26 09:40:00,20.73,20.74,20.7,20.74,15025.0,18.5127,18.5216,18.4859,18.5216,15025.0
2021-08-26 09:45:00,20.72,20.72,20.7,20.7,2000.0,18.5038,18.5038,18.4859,18.4859,2000.0
2021-08-26 09:50:00,20.72,20.74,20.71,20.71,11325.0,18.5038,18.5216,18.4949,18.4949,11325.0
2021-08-26 09:55:00,20.73,20.75,20.73,20.75,6800.0,18.5127,18.5306,18.5127,18.5306,6800.0
2021-08-26 10:00:00,20.76,20.76,20.74,20.74,6811.0,18.5395,18.5395,18.5216,18.5216,6811.0
2021-08-26 10:05:00,20.73,20.74,20.73,20.74,3300.0,18.5127,18.5216,18.5127,18.5216,3300.0
2021-08-26 10:10:00,20.73,20.73,20.72,20.72,5800.0,18.5127,18.5127,18.5038,18.5038,5800.0
2021-08-26 10:15:00,20.73,20.75,20.73,20.75,4025.0,18.5127,18.5306,18.5127,18.5306,4025.0
2021-08-26 10:20:00,20.74,20.77,20.74,20.77,4300.0,18.5216,18.5484,18.5216,18.5484,4300.0
2021-08-26 10:25:00,20.78,20.98,20.78,20.85,70470.0,18.5574,18.736,18.5574,18.6199,70470.0
2021-08-26 10:30:00,20.85,20.89,20.81,20.88,15400.0,18.6199,18.6556,18.5842,18.6467,15400.0
2021-08-26 10:35:00,20.88,20.91,20.83,20.88,71840.0,18.6467,18.6735,18.602,18.6467,71840.0
2021-08-26 10:40:00,20.9,20.96,20.9,20.92,47874.0,18.6645,18.7181,18.6645,18.6824,47874.0
2021-08-26 10:45:00,20.92,20.95,20.9,20.94,8029.0,18.6824,18.7092,18.6645,18.7003,8029.0
2021-08-26 10:50:00,20.93,21.0,20.93,20.96,20025.0,18.6913,18.7538,18.6913,18.7181,20025.0
2021-08-26 10:55:00,20.98,20.98,20.94,20.95,8300.0,18.736,18.736,18.7003,18.7092,8300.0
2021-08-26 11:00:00,20.99,21.04,20.99,21.01,23631.0,18.7449,18.7896,18.7449,18.7628,23631.0
2021-08-26 11:05:00,21.01,21.02,20.93,20.93,49281.0,18.7628,18.7717,18.6913,18.6913,49281.0
2021-08-26 11:10:00,20.92,20.92,20.86,20.88,33385.0,18.6824,18.6824,18.6288,18.6467,33385.0
2021-08-26 11:15:00,20.87,20.87,20.84,20.84,4300.0,18.6377,18.6377,18.611,18.611,4300.0
2021-08-26 11:20:00,20.84,20.87,20.81,20.87,23978.0,18.611,18.6377,18.5842,18.6377,23978.0
2021-08-26 11:25:00,20.85,20.86,20.85,20.85,5100.0,18.6199,18.6288,18.6199,18.6199,5100.0
2021-08-26 11:30:00,20.86,20.9,20.86,20.89,50290.0,18.6288,18.6645,18.6288,18.6556,50290.0
2021-08-26 11:35:00,20.9,20.9,20.85,20.86,6400.0,18.6645,18.6645,18.6199,18.6288,6400.0
2021-08-26 11:40:00,20.83,20.89,20.83,20.89,12971.0,18.602,18.6556,18.602,18.6556,12971.0
2021-08-26 11:45:00,20.9,20.91,20.88,20.9,10526.0,18.6645,18.6735,18.6467,18.6645,10526.0
2021-08-26 11:50:00,20.9,20.9,20.88,20.88,4533.0,18.6645,18.6645,18.6467,18.6467,4533.0
2021-08-26 11:55:00,20.88,20.88,20.85,20.86,10000.0,18.6467,18.6467,18.6199,18.6288,10000.0
2021-08-26 12:00:00,20.83,20.83,20.8,20.8,7800.0,18.602,18.602,18.5752,18.5752,7800.0
2021-08-26 12:05:00,20.79,20.8,20.79,20.8,6480.0,18.5663,18.5752,18.5663,18.5752,6480.0
2021-08-26 12:10:00,20.8,20.8,20.8,20.8,2730.0,18.5752,18.5752,18.5752,18.5752,2730.0
2021-08-26 12:15:00,20.79,20.79,20.79,20.79,2800.0,18.5663,18.5663,18.5663,18.5663,2800.0
2021-08-26 12:20:00,20.79,20.79,20.79,20.79,0.0,18.5663,18.5663,18.5663,18.5663,0.0
2021-08-26 12:25:00,20.79,20.8,20.79,20.8,5292.0,18.5663,18.5752,18.5663,18.5752,5292.0
2021-08-26 12:30:00,20.82,20.82,20.81,20.81,3600.0,18.5931,18.5931,18.5842,18.5842,3600.0
2021-08-26 12:35:00,20.8,20.81,20.79,20.81,4020.0,18.5752,18.5842,18.5663,18.5842,4020.0
2021-08-26 12:40:00,20.81,20.81,20.81,20.81,0.0,18.5842,18.5842,18.5842,18.5842,0.0
2021-08-26 12:45:00,20.82,20.82,20.82,20.82,600.0,18.5931,18.5931,18.5931,18.5931,600.0
2021-08-26 12:50:00,20.81,20.83,20.81,20.83,14500.0,18.5842,18.602,18.5842,18.602,14500.0
2021-08-26 12:55:00,20.85,20.85,20.82,20.82,6410.0,18.6199,18.6199,18.5931,18.5931,6410.0
2021-08-26 13:00:00,20.83,20.85,20.83,20.83,13400.0,18.602,18.6199,18.602,18.602,13400.0
2021-08-26 13:05:00,20.83,20.83,20.83,20.83,4000.0,18.602,18.602,18.602,18.602,4000.0
2021-08-26 13:10:00,20.82,20.82,20.82,20.82,100.0,18.5931,18.5931,18.5931,18.5931,100.0
2021-08-26 13:15:00,20.82,20.83,20.82,20.83,4600.0,18.5931,18.602,18.5931,18.602,4600.0
2021-08-26 13:20:00,20.84,20.89,20.84,20.89,2500.0,18.611,18.6556,18.611,18.6556,2500.0
2021-08-26 13:25:00,20.9,20.91,20.89,20.89,9050.0,18.6645,18.6735,18.6556,18.6556,9050.0
2021-08-26 13:30:00,20.88,20.88,20.85,20.85,6367.0,18.6467,18.6467,18.6199,18.6199,6367.0
2021-08-26 13:35:00,20.85,20.85,20.84,20.84,500.0,18.6199,18.6199,18.611,18.611,500.0
2021-08-26 13:40:00,20.83,20.83,20.83,20.83,2400.0,18.602,18.602,18.602,18.602,2400.0
2021-08-26 13:45:00,20.83,20.86,20.83,20.86,1480.0,18.602,18.6288,18.602,18.6288,1480.0
2021-08-26 13:50:00,20.86,20.86,20.86,20.86,5200.0,18.6288,18.6288,18.6288,18.6288,5200.0
2021-08-26 13:55:00,20.84,20.85,20.84,20.85,3100.0,18.611,18.6199,18.611,18.6199,3100.0
2021-08-26 14:00:00,20.88,20.9,20.88,20.9,8100.0,18.6467,18.6645,18.6467,18.6645,8100.0
2021-08-26 14:05:00,20.91,20.95,20.91,20.95,7057.0,18.6735,18.7092,18.6735,18.7092,7057.0
2021-08-26 14:10:00,20.95,20.95,20.95,20.95,4763.0,18.7092,18.7092,18.7092,18.7092,4763.0
2021-08-26 14:15:00,20.93,20.94,20.93,20.94,10494.0,18.6913,18.7003,18.6913,18.7003,10494.0
2021-08-26 14:20:00,20.94,20.94,20.9,20.93,22900.0,18.7003,18.7003,18.6645,18.6913,22900.0
2021-08-26 14:25:00,20.92,20.92,20.9,20.91,13396.0,18.6824,18.6824,18.6645,18.6735,13396.0
2021-08-26 14:30:00,20.93,20.93,20.9,20.92,5570.0,18.6913,18.6913,18.6645,18.6824,5570.0
2021-08-26 14:35:00,20.93,20.93,20.93,20.93,1000.0,18.6913,18.6913,18.6913,18.6913,1000.0
2021-08-26 14:40:00,20.91,20.94,20.91,20.93,700.0,18.6735,18.7003,18.6735,18.6913,700.0
2021-08-26 14:45:00,20.93,20.96,20.92,20.95,12894.0,18.6913,18.7181,18.6824,18.7092,12894.0
2021-08-26 14:50:00,20.95,20.96,20.95,20.95,700.0,18.7092,18.7181,18.7092,18.7092,700.0
2021-08-26 14:55:00,20.95,20.96,20.95,20.96,1200.0,18.7092,18.7181,18.7092,18.7181,1200.0
2021-08-26 15:00:00,20.98,21.0,20.98,20.99,8646.0,18.736,18.7538,18.736,18.7449,8646.0
2021-08-26 15:05:00,21.0,21.04,21.0,21.02,6800.0,18.7538,18.7896,18.7538,18.7717,6800.0
2021-08-26 15:10:00,21.02,21.03,21.01,21.02,6963.0,18.7717,18.7806,18.7628,18.7717,6963.0
2021-08-26 15:15:00,21.01,21.01,20.95,20.95,8650.0,18.7628,18.7628,18.7092,18.7092,8650.0
2021-08-26 15:20:00,20.95,20.97,20.95,20.97,4500.0,18.7092,18.727,18.7092,18.727,4500.0
2021-08-26 15:25:00,20.98,21.01,20.98,20.99,20719.0,18.736,18.7628,18.736,18.7449,20719.0
2021-08-26 15:30:00,20.98,20.99,20.98,20.98,1798.0,18.736,18.7449,18.736,18.736,1798.0
2021-08-26 15:35:00,20.97,21.0,20.94,21.0,14290.0,18.727,18.7538,18.7003,18.7538,14290.0
2021-08-26 15:40:00,20.99,21.0,20.94,21.0,15550.0,18.7449,18.7538,18.7003,18.7538,15550.0
2021-08-26 15:45:00,21.01,21.04,20.98,20.98,36262.0,18.7628,18.7896,18.736,18.736,36262.0
2021-08-26 15:50:00,20.98,21.0,20.96,20.99,49147.0,18.736,18.7538,18.7181,18.7449,49147.0
2021-08-26 15:55:00,21.0,21.04,20.98,21.03,106535.0,18.7538,18.7896,18.736,18.7806,106535.0
2021-08-27 09:30:00,20.89,20.9,20.82,20.84,84423.0,18.6556,18.6645,18.5931,18.611,84423.0
2021-08-27 09:35:00,20.84,20.84,20.82,20.83,9400.0,18.611,18.611,18.5931,18.602,9400.0
2021-08-27 09:40:00,20.86,20.88,20.86,20.87,14400.0,18.6288,18.6467,18.6288,18.6377,14400.0
2021-08-27 09:45:00,20.85,20.85,20.79,20.83,14308.0,18.6199,18.6199,18.5663,18.602,14308.0
2021-08-27 09:50:00,20.8,20.8,20.8,20.8,767.0,18.5752,18.5752,18.5752,18.5752,767.0
2021-08-27 09:55:00,20.8,20.85,20.8,20.82,22000.0,18.5752,18.6199,18.5752,18.5931,22000.0
2021-08-27 10:00:00,20.82,20.91,20.66,20.66,71618.0,18.5931,18.6735,18.4502,18.4502,71618.0
2021-08-27 10:05:00,20.66,20.69,20.65,20.67,15260.0,18.4502,18.477,18.4413,18.4591,15260.0
2021-08-27 10:10:00,20.65,20.65,20.58,20.6,42728.0,18.4413,18.4413,18.3788,18.3966,42728.0
2021-08-27 10:15:00,20.59,20.59,20.55,20.56,11226.0,18.3877,18.3877,18.352,18.3609,11226.0
2021-08-27 10:20:00,20.55,20.56,20.52,20.56,39579.0,18.352,18.3609,18.3252,18.3609,39579.0
2021-08-27 10:25:00,20.56,20.63,20.56,20.6,19977.0,18.3609,18.4234,18.3609,18.3966,19977.0
2021-08-27 10:30:00,20.59,20.59,20.58,20.58,3166.0,18.3877,18.3877,18.3788,18.3788,3166.0
2021-08-27 10:35:00,20.59,20.62,20.59,20.62,4817.0,18.3877,18.4145,18.3877,18.4145,4817.0
2021-08-27 10:40:00,20.63,20.66,20.63,20.64,24567.0,18.4234,18.4502,18.4234,18.4323,24567.0
2021-08-27 10:45:00,20.61,20.61,20.58,20.58,1250.0,18.4056,18.4056,18.3788,18.3788,1250.0
2021-08-27 10:50:00,20.58,20.58,20.55,20.55,7488.0,18.3788,18.3788,18.352,18.352,7488.0
2021-08-27 10:55:00,20.54,20.55,20.53,20.55,1900.0,18.343,18.352,18.3341,18.352,1900.0
2021-08-27 11:00:00,20.55,20.55,20.53,20.53,5600.0,18.352,18.352,18.3341,18.3341,5600.0
2021-08-27 11:05:00,20.55,20.55,20.54,20.55,2197.0,18.352,18.352,18.343,18.352,2197.0
2021-08-27 11:10:00,20.55,20.55,20.55,20.55,100.0,18.352,18.352,18.352,18.352,100.0
2021-08-27 11:15:00,20.56,20.59,20.56,20.56,4200.0,18.3609,18.3877,18.3609,18.3609,4200.0
2021-08-27 11:20:00,20.56,20.56,20.56,20.56,100.0,18.3609,18.3609,18.3609,18.3609,100.0
2021-08-27 11:25:00,20.56,20.61,20.56,20.61,1326.0,18.3609,18.4056,18.3609,18.4056,1326.0
2021-08-27 11:30:00,20.6,20.6,20.57,20.57,1000.0,18.3966,18.3966,18.3698,18.3698,1000.0
2021-08-27 11:35:00,20.56,20.56,20.56,20.56,25675.0,18.3609,18.3609,18.3609,18.3609,25675.0
2021-08-27 11:40:00,20.54,20.54,20.54,20.54,1400.0,18.343,18.343,18.343,18.343,1400.0
2021-08-27 11:45:00,20.53,20.54,20.52,20.54,15000.0,18.3341,18.343,18.3252,18.343,15000.0
2021-08-27 11:50:00,20.55,20.55,20.55,20.55,100.0,18.352,18.352,18.352,18.352,100.0
2021-08-27 11:55:00,20.55,20.55,20.5,20.5,7050.0,18.352,18.352,18.3073,18.3073,7050.0
2021-08-27 12:00:00,20.51,20.53,20.51,20.53,8200.0,18.3162,18.3341,18.3162,18.3341,8200.0
2021-08-27 12:05:00,20.53,20.53,20.53,20.53,298.0,18.3341,18.3341,18.3341,18.3341,298.0
2021-08-27 12:10:00,20.53,20.54,20.53,20.53,4500.0,18.3341,18.343,18.3341,18.3341,4500.0
2021-08-27 12:15:00,20.54,20.54,20.54,20.54,1900.0,18.343,18.343,18.343,18.343,1900.0
2021-08-27 12:20:00,20.54,20.54,20.52,20.52,600.0,18.343,18.343,18.3252,18.3252,600.0
2021-08-27 12:25:00,20.52,20.52,20.52,20.52,0.0,18.3252,18.3252,18.3252,18.3252,0.0
2021-08-27 12:30:00,20.51,20.51,20.49,20.49,15610.0,18.3162,18.3162,18.2984,18.2984,15610.0
2021-08-27 12:35:00,20.49,20.49,20.49,20.49,0.0,18.2984,18.2984,18.2984,18.2984,0.0
2021-08-27 12:40:00,20.51,20.51,20.51,20.51,1000.0,18.3162,18.3162,18.3162,18.3162,1000.0
2021-08-27 12:45:00,20.51,20.51,20.51,20.51,4700.0,18.3162,18.3162,18.3162,18.3162,4700.0
2021-08-27 12:50:00,20.5,20.5,20.5,20.5,1100.0,18.3073,18.3073,18.3073,18.3073,1100.0
2021-08-27 12:55:00,20.49,20.49,20.48,20.48,1435.0,18.2984,18.2984,18.2895,18.2895,1435.0
2021-08-27 13:00:00,20.47,20.47,20.47,20.47,10784.0,18.2805,18.2805,18.2805,18.2805,10784.0
2021-08-27 13:05:00,20.47,20.47,20.46,20.46,3447.0,18.2805,18.2805,18.2716,18.2716,3447.0
2021-08-27 13:10:00,20.47,20.47,20.45,20.46,27680.0,18.2805,18.2805,18.2627,18.2716,27680.0
2021-08-27 13:15:00,20.47,20.47,20.47,20.47,1700.0,18.2805,18.2805,18.2805,18.2805,1700.0
2021-08-27 13:20:00,20.46,20.46,20.45,20.45,5400.0,18.2716,18.2716,18.2627,18.2627,5400.0
2021-08-27 13:25:00,20.45,20.45,20.45,20.45,100.0,18.2627,18.2627,18.2627,18.2627,100.0
2021-08-27 13:30:00,20.45,20.45,20.44,20.44,950.0,18.2627,18.2627,18.2537,18.2537,950.0
2021-08-27 13:35:00,20.44,20.44,20.44,20.44,3700.0,18.2537,18.2537,18.2537,18.2537,3700.0
2021-08-27 13:40:00,20.45,20.46,20.45,20.46,6900.0,18.2627,18.2716,18.2627,18.2716,6900.0
2021-08-27 13:45:00,20.46,20.46,20.46,20.46,2859.0,18.2716,18.2716,18.2716,18.2716,2859.0
2021-08-27 13:50:00,20.46,20.46,20.46,20.46,2100.0,18.2716,18.2716,18.2716,18.2716,2100.0
2021-08-27 13:55:00,20.46,20.46,20.46,20.46,1900.0,18.2716,18.2716,18.2716,18.2716,1900.0
2021-08-27 14:00:00,20.46,20.48,20.46,20.48,3279.0,18.2716,18.2895,18.2716,18.2895,3279.0
2021-08-27 14:05:00,20.48,20.48,20.48,20.48,0.0,18.2895,18.2895,18.2895,18.2895,0.0
2021-08-27 14:10:00,20.5,20.5,20.49,20.49,300.0,18.3073,18.3073,18.2984,18.2984,300.0
2021-08-27 14:15:00,20.49,20.5,20.49,20.49,1550.0,18.2984,18.3073,18.2984,18.2984,1550.0
2021-08-27 14:20:00,20.49,20.5,20.49,20.49,2300.0,18.2984,18.3073,18.2984,18.2984,2300.0
2021-08-27 14:25:00,20.49,20.49,20.48,20.48,1700.0,18.2984,18.2984,18.2895,18.2895,1700.0
2021-08-27 14:30:00,20.48,20.48,20.47,20.47,400.0,18.2895,18.2895,18.2805,18.2805,400.0
2021-08-27 14:35:00,20.46,20.47,20.46,20.47,1000.0,18.2716,18.2805,18.2716,18.2805,1000.0
2021-08-27 14:40:00,20.47,20.48,20.47,20.48,3500.0,18.2805,18.2895,18.2805,18.2895,3500.0
2021-08-27 14:45:00,20.47,20.48,20.47,20.48,7500.0,18.2805,18.2895,18.2805,18.2895,7500.0
2021-08-27 14:50:00,20.48,20.48,20.48,20.48,0.0,18.2895,18.2895,18.2895,18.2895,0.0
2021-08-27 14:55:00,20.48,20.48,20.47,20.47,700.0,18.2895,18.2895,18.2805,18.2805,700.0
2021-08-27 15:00:00,20.48,20.48,20.47,20.47,1100.0,18.2895,18.2895,18.2805,18.2805,1100.0
2021-08-27 15:05:00,20.46,20.46,20.46,20.46,300.0,18.2716,18.2716,18.2716,18.2716,300.0
2021-08-27 15:10:00,20.46,20.46,20.45,20.45,5455.0,18.2716,18.2716,18.2627,18.2627,5455.0
2021-08-27 15:15:00,20.45,20.45,20.43,20.43,7684.0,18.2627,18.2627,18.2448,18.2448,7684.0
2021-08-27 15:20:00,20.43,20.43,20.42,20.43,5050.0,18.2448,18.2448,18.2359,18.2448,5050.0
2021-08-27 15:25:00,20.43,20.45,20.43,20.45,11605.0,18.2448,18.2627,18.2448,18.2627,11605.0
2021-08-27 15:30:00,20.46,20.46,20.46,20.46,100.0,18.2716,18.2716,18.2716,18.2716,100.0
2021-08-27 15:35:00,20.46,20.46,20.46,20.46,100.0,18.2716,18.2716,18.2716,18.2716,100.0
2021-08-27 15:40:00,20.47,20.48,20.44,20.44,8508.0,18.2805,18.2895,18.2537,18.2537,8508.0
2021-08-27 15:45:00,20.43,20.45,20.41,20.45,33759.0,18.2448,18.2627,18.2269,18.2627,33759.0
2021-08-27 15:50:00,20.45,20.48,20.43,20.46,49544.0,18.2627,18.2895,18.2448,18.2716,49544.0
2021-08-27 15:55:00,20.46,20.5,20.46,20.47,96768.0,18.2716,18.3073,18.2716,18.2805,96768.0
2021-08-30 09:30:00,20.37,20.39,20.33,20.39,63205.0,18.1912,18.2091,18.1555,18.2091,63205.0
2021-08-30 09:35:00,20.39,20.39,20.34,20.34,8130.0,18.2091,18.2091,18.1644,18.1644,8130.0
2021-08-30 09:40:00,20.39,20.4,20.37,20.38,2281.0,18.2091,18.218,18.1912,18.2002,2281.0
2021-08-30 09:45:00,20.39,20.39,20.37,20.37,3605.0,18.2091,18.2091,18.1912,18.1912,3605.0
2021-08-30 09:50:00,20.35,20.35,20.31,20.31,10600.0,18.1734,18.1734,18.1376,18.1376,10600.0
2021-08-30 09:55:00,20.32,20.32,20.31,20.31,4969.0,18.1466,18.1466,18.1376,18.1376,4969.0
2021-08-30 10:00:00,20.32,20.32,20.29,20.29,11061.0,18.1466,18.1466,18.1198,18.1198,11061.0
2021-08-30 10:05:00,20.29,20.29,20.29,20.29,900.0,18.1198,18.1198,18.1198,18.1198,900.0
2021-08-30 10:10:00,20.3,20.31,20.3,20.31,3577.0,18.1287,18.1376,18.1287,18.1376,3577.0
2021-08-30 10:15:00,20.3,20.3,20.27,20.27,11000.0,18.1287,18.1287,18.1019,18.1019,11000.0
2021-08-30 10:20:00,20.27,20.27,20.22,20.22,13120.0,18.1019,18.1019,18.0573,18.0573,13120.0
2021-08-30 10:25:00,20.21,20.22,20.21,20.21,6972.0,18.0483,18.0573,18.0483,18.0483,6972.0
2021-08-30 10:30:00,20.21,20.21,20.2,20.2,2940.0,18.0483,18.0483,18.0394,18.0394,2940.0
2021-08-30 10:35:00,20.19,20.19,20.19,20.19,2100.0,18.0305,18.0305,18.0305,18.0305,2100.0
2021-08-30 10:40:00,20.17,20.17,20.16,20.16,5650.0,18.0126,18.0126,18.0037,18.0037,5650.0
2021-08-30 10:45:00,20.15,20.15,20.14,20.14,3750.0,17.9948,17.9948,17.9858,17.9858,3750.0
2021-08-30 10:50:00,20.14,20.15,20.13,20.13,3464.0,17.9858,17.9948,17.9769,17.9769,3464.0
2021-08-30 10:55:00,20.14,20.15,20.14,20.15,1577.0,17.9858,17.9948,17.9858,17.9948,1577.0
2021-08-30 11:00:00,20.12,20.13,20.12,20.13,9254.0,17.968,17.9769,17.968,17.9769,9254.0
2021-08-30 11:05:00,20.13,20.13,20.1,20.11,1809.0,17.9769,17.9769,17.9501,17.959,1809.0
2021-08-30 11:10:00,20.11,20.11,20.08,20.08,6407.0,17.959,17.959,17.9322,17.9322,6407.0
2021-08-30 11:15:00,20.09,20.12,20.08,20.12,16559.0,17.9412,17.968,17.9322,17.968,16559.0
2021-08-30 11:20:00,20.13,20.13,20.12,20.12,4209.0,17.9769,17.9769,17.968,17.968,4209.0
2021-08-30 11:25:00,20.14,20.14,20.14,20.14,300.0,17.9858,17.9858,17.9858,17.9858,300.0
2021-08-30 11:30:00,20.13,20.13,20.11,20.11,4414.0,17.9769,17.9769,17.959,17.959,4414.0
2021-08-30 11:35:00,20.11,20.12,20.11,20.12,600.0,17.959,17.968,17.959,17.968,600.0
2021-08-30 11:40:00,20.13,20.13,20.12,20.12,2200.0,17.9769,17.9769,17.968,17.968,2200.0
2021-08-30 11:45:00,20.12,20.12,20.12,20.12,350.0,17.968,17.968,17.968,17.968,350.0
2021-08-30 11:50:00,20.11,20.11,20.11,20.11,7800.0,17.959,17.959,17.959,17.959,7800.0
2021-08-30 11:55:00,20.1,20.1,20.1,20.1,3580.0,17.9501,17.9501,17.9501,17.9501,3580.0
2021-08-30 12:00:00,20.11,20.11,20.11,20.11,500.0,17.959,17.959,17.959,17.959,500.0
2021-08-30 12:05:00,20.12,20.12,20.12,20.12,1074.0,17.968,17.968,17.968,17.968,1074.0
2021-08-30 12:10:00,20.12,20.12,20.12,20.12,300.0,17.968,17.968,17.968,17.968,300.0
2021-08-30 12:15:00,20.14,20.16,20.14,20.16,2200.0,17.9858,18.0037,17.9858,18.0037,2200.0
2021-08-30 12:20:00,20.17,20.17,20.17,20.17,1400.0,18.0126,18.0126,18.0126,18.0126,1400.0
2021-08-30 12:25:00,20.16,20.17,20.16,20.17,5000.0,18.0037,18.0126,18.0037,18.0126,5000.0
2021-08-30 12:30:00,20.17,20.18,20.17,20.18,1100.0,18.0126,18.0215,18.0126,18.0215,1100.0
2021-08-30 12:35:00,20.18,20.18,20.18,20.18,0.0,18.0215,18.0215,18.0215,18.0215,0.0
2021-08-30 12:40:00,20.14,20.14,20.14,20.14,2400.0,17.9858,17.9858,17.9858,17.9858,2400.0
2021-08-30 12:45:00,20.14,20.14,20.14,20.14,1500.0,17.9858,17.9858,17.9858,17.9858,1500.0
2021-08-30 12:50:00,20.14,20.14,20.14,20.14,100.0,17.9858,17.9858,17.9858,17.9858,100.0
2021-08-30 12:55:00,20.14,20.14,20.14,20.14,8600.0,17.9858,17.9858,17.9858,17.9858,8600.0
2021-08-30 13:00:00,20.14,20.14,20.14,20.14,0.0,17.9858,17.9858,17.9858,17.9858,0.0
2021-08-30 13:05:00,20.13,20.13,20.13,20.13,2300.0,17.9769,17.9769,17.9769,17.9769,2300.0
2021-08-30 13:10:00,20.13,20.13,20.13,20.13,0.0,17.9769,17.9769,17.9769,17.9769,0.0
2021-08-30 13:15:00,20.13,20.13,20.13,20.13,2668.0,17.9769,17.9769,17.9769,17.9769,2668.0
2021-08-30 13:20:00,20.14,20.14,20.14,20.14,1700.0,17.9858,17.9858,17.9858,17.9858,1700.0
2021-08-30 13:25:00,20.14,20.14,20.13,20.13,700.0,17.9858,17.9858,17.9769,17.9769,700.0
2021-08-30 13:30:00,20.13,20.14,20.13,20.13,600.0,17.9769,17.9858,17.9769,17.9769,600.0
2021-08-30 13:35:00,20.13,20.13,20.13,20.13,600.0,17.9769,17.9769,17.9769,17.9769,600.0
2021-08-30 13:40:00,20.12,20.12,20.12,20.12,844.0,17.968,17.968,17.968,17.968,844.0
2021-08-30 13:45:00,20.11,20.11,20.1,20.1,30581.0,17.959,17.959,17.9501,17.9501,30581.0
2021-08-30 13:50:00,20.1,20.1,20.1,20.1,2659.0,17.9501,17.9501,17.9501,17.9501,2659.0
2021-08-30 13:55:00,20.1,20.1,20.1,20.1,1423.0,17.9501,17.9501,17.9501,17.9501,1423.0
2021-08-30 14:00:00,20.1,20.1,20.1,20.1,200.0,17.9501,17.9501,17.9501,17.9501,200.0
2021-08-30 14:05:00,20.1,20.1,20.1,20.1,2100.0,17.9501,17.9501,17.9501,17.9501,2100.0
2021-08-30 14:10:00,20.11,20.11,20.11,20.11,1100.0,17.959,17.959,17.959,17.959,1100.0
2021-08-30 14:15:00,20.11,20.11,20.09,20.1,3200.0,17.959,17.959,17.9412,17.9501,3200.0
2021-08-30 14:20:00,20.12,20.12,20.12,20.12,2000.0,17.968,17.968,17.968,17.968,2000.0
2021-08-30 14:25:00,20.12,20.12,20.12,20.12,200.0,17.968,17.968,17.968,17.968,200.0
2021-08-30 14:30:00,20.11,20.12,20.11,20.12,3867.0,17.959,17.968,17.959,17.968,3867.0
2021-08-30 14:35:00,20.12,20.12,20.12,20.12,600.0,17.968,17.968,17.968,17.968,600.0
2021-08-30 14:40:00,20.13,20.13,20.13,20.13,605.0,17.9769,17.9769,17.9769,17.9769,605.0
2021-08-30 14:45:00,20.13,20.13,20.13,20.13,800.0,17.9769,17.9769,17.9769,17.9769,800.0
2021-08-30 14:50:00,20.12,20.12,20.12,20.12,590.0,17.968,17.968,17.968,17.968,590.0
2021-08-30 14:55:00,20.11,20.11,20.11,20.11,9025.0,17.959,17.959,17.959,17.959,9025.0
2021-08-30 15:00:00,20.11,20.11,20.11,20.11,0.0,17.959,17.959,17.959,17.959,0.0
2021-08-30 15:05:00,20.1,20.1,20.1,20.1,900.0,17.9501,17.9501,17.9501,17.9501,900.0
2021-08-30 15:10:00,20.1,20.1,20.1,20.1,300.0,17.9501,17.9501,17.9501,17.9501,300.0
2021-08-30 15:15:00,20.11,20.12,20.11,20.12,2474.0,17.959,17.968,17.959,17.968,2474.0
2021-08-30 15:20:00,20.12,20.13,20.12,20.13,3300.0,17.968,17.9769,17.968,17.9769,3300.0
2021-08-30 15:25:00,20.13,20.13,20.13,20.13,400.0,17.9769,17.9769,17.9769,17.9769,400.0
2021-08-30 15:30:00,20.13,20.15,20.13,20.13,6170.0,17.9769,17.9948,17.9769,17.9769,6170.0
2021-08-30 15:35:00,20.14,20.15,20.14,20.15,3700.0,17.9858,17.9948,17.9858,17.9948,3700.0
2021-08-30 15:40:00,20.15,20.17,20.15,20.17,5060.0,17.9948,18.0126,17.9948,18.0126,5060.0
2021-08-30 15:45:00,20.17,20.17,20.15,20.16,20205.0,18.0126,18.0126,17.9948,18.0037,20205.0
2021-08-30 15:50:00,20.16,20.18,20.16,20.17,47878.0,18.0037,18.0215,18.0037,18.0126,47878.0
2021-08-30 15:55:00,20.16,20.2,20.16,20.19,66432.0,18.0037,18.0394,18.0037,18.0305,66432.0
2021-08-31 09:30:00,20.2,20.28,20.2,20.28,30491.0,18.0394,18.1108,18.0394,18.1108,30491.0
2021-08-31 09:35:00,20.28,20.28,20.27,20.28,12620.0,18.1108,18.1108,18.1019,18.1108,12620.0
2021-08-31 09:40:00,20.28,20.29,20.28,20.29,6000.0,18.1108,18.1198,18.1108,18.1198,6000.0
2021-08-31 09:45:00,20.28,20.31,20.28,20.29,15568.0,18.1108,18.1376,18.1108,18.1198,15568.0
2021-08-31 09:50:00,20.32,20.36,20.32,20.34,14376.0,18.1466,18.1823,18.1466,18.1644,14376.0
2021-08-31 09:55:00,20.34,20.36,20.3,20.34,12365.0,18.1644,18.1823,18.1287,18.1644,12365.0
2021-08-31 10:00:00,20.34,20.34,20.29,20.3,7603.0,18.1644,18.1644,18.1198,18.1287,7603.0
2021-08-31 10:05:00,20.3,20.3,20.27,20.27,16450.0,18.1287,18.1287,18.1019,18.1019,16450.0
2021-08-31 10:10:00,20.26,20.27,20.24,20.24,18397.0,18.093,18.1019,18.0751,18.0751,18397.0
2021-08-31 10:15:00,20.23,20.26,20.23,20.24,6340.0,18.0662,18.093,18.0662,18.0751,6340.0
2021-08-31 10:20:00,20.27,20.28,20.26,20.28,3760.0,18.1019,18.1108,18.093,18.1108,3760.0
2021-08-31 10:25:00,20.29,20.3,20.27,20.27,3293.0,18.1198,18.1287,18.1019,18.1019,3293.0
2021-08-31 10:30:00,20.28,20.29,20.23,20.24,13175.0,18.1108,18.1198,18.0662,18.0751,13175.0
2021-08-31 10:35:00,20.27,20.28,20.27,20.28,7100.0,18.1019,18.1108,18.1019,18.1108,7100.0
2021-08-31 10:40:00,20.23,20.24,20.23,20.24,10300.0,18.0662,18.0751,18.0662,18.0751,10300.0
2021-08-31 10:45:00,20.23,20.23,20.21,20.21,1600.0,18.0662,18.0662,18.0483,18.0483,1600.0
2021-08-31 10:50:00,20.25,20.25,20.23,20.24,17210.0,18.0841,18.0841,18.0662,18.0751,17210.0
2021-08-31 10:55:00,20.24,20.24,20.23,20.23,9350.0,18.0751,18.0751,18.0662,18.0662,9350.0
2021-08-31 11:00:00,20.22,20.25,20.21,20.25,1750.0,18.0573,18.0841,18.0483,18.0841,1750.0
2021-08-31 11:05:00,20.26,20.26,20.24,20.24,900.0,18.093,18.093,18.0751,18.0751,900.0
2021-08-31 11:10:00,20.24,20.24,20.24,20.24,100.0,18.0751,18.0751,18.0751,18.0751,100.0
2021-08-31 11:15:00,20.24,20.24,20.17,20.17,7042.0,18.0751,18.0751,18.0126,18.0126,7042.0
2021-08-31 11:20:00,20.17,20.19,20.16,20.19,2453.0,18.0126,18.0305,18.0037,18.0305,2453.0
2021-08-31 11:25:00,20.2,20.2,20.2,20.2,100.0,18.0394,18.0394,18.0394,18.0394,100.0
2021-08-31 11:30:00,20.19,20.2,20.19,20.2,300.0,18.0305,18.0394,18.0305,18.0394,300.0
2021-08-31 11:35:00,20.17,20.18,20.17,20.18,550.0,18.0126,18.0215,18.0126,18.0215,550.0
2021-08-31 11:40:00,20.17,20.17,20.17,20.17,100.0,18.0126,18.0126,18.0126,18.0126,100.0
2021-08-31 11:45:00,20.17,20.17,20.17,20.17,0.0,18.0126,18.0126,18.0126,18.0126,0.0
2021-08-31 11:50:00,20.16,20.18,20.16,20.17,6135.0,18.0037,18.0215,18.0037,18.0126,6135.0
2021-08-31 11:55:00,20.17,20.18,20.17,20.18,500.0,18.0126,18.0215,18.0126,18.0215,500.0
2021-08-31 12:00:00,20.18,20.2,20.18,20.19,17279.0,18.0215,18.0394,18.0215,18.0305,17279.0
2021-08-31 12:05:00,20.18,20.18,20.18,20.18,2300.0,18.0215,18.0215,18.0215,18.0215,2300.0
2021-08-31 12:10:00,20.19,20.19,20.19,20.19,2300.0,18.0305,18.0305,18.0305,18.0305,2300.0
2021-08-31 12:15:00,20.2,20.2,20.2,20.2,2400.0,18.0394,18.0394,18.0394,18.0394,2400.0
2021-08-31 12:20:00,20.2,20.2,20.18,20.18,4772.0,18.0394,18.0394,18.0215,18.0215,4772.0
2021-08-31 12:25:00,20.18,20.18,20.16,20.16,400.0,18.0215,18.0215,18.0037,18.0037,400.0
2021-08-31 12:30:00,20.17,20.17,20.16,20.16,10010.0,18.0126,18.0126,18.0037,18.0037,10010.0
2021-08-31 12:35:00,20.17,20.17,20.17,20.17,200.0,18.0126,18.0126,18.0126,18.0126,200.0
2021-08-31 12:40:00,20.18,20.18,20.17,20.17,2100.0,18.0215,18.0215,18.0126,18.0126,2100.0
2021-08-31 12:45:00,20.18,20.18,20.18,20.18,100.0,18.0215,18.0215,18.0215,18.0215,100.0
2021-08-31 12:50:00,20.19,20.19,20.19,20.19,2800.0,18.0305,18.0305,18.0305,18.0305,2800.0
2021-08-31 12:55:00,20.19,20.19,20.19,20.19,2300.0,18.0305,18.0305,18.0305,18.0305,2300.0
2021-08-31 13:00:00,20.19,20.21,20.19,20.21,17954.0,18.0305,18.0483,18.0305,18.0483,17954.0
2021-08-31 13:05:00,20.21,20.22,20.21,20.22,1560.0,18.0483,18.0573,18.0483,18.0573,1560.0
2021-08-31 13:10:00,20.23,20.23,20.23,20.23,2494.0,18.0662,18.0662,18.0662,18.0662,2494.0
2021-08-31 13:15:00,20.23,20.25,20.23,20.25,9424.0,18.0662,18.0841,18.0662,18.0841,9424.0
2021-08-31 13:20:00,20.25,20.29,20.25,20.29,18208.0,18.0841,18.1198,18.0841,18.1198,18208.0
2021-08-31 13:25:00,20.3,20.3,20.28,20.28,14280.0,18.1287,18.1287,18.1108,18.1108,14280.0
2021-08-31 13:30:00,20.29,20.3,20.29,20.3,300.0,18.1198,18.1287,18.1198,18.1287,300.0
2021-08-31 13:35:00,20.3,20.3,20.29,20.29,3000.0,18.1287,18.1287,18.1198,18.1198,3000.0
2021-08-31 13:40:00,20.29,20.29,20.29,20.29,0.0,18.1198,18.1198,18.1198,18.1198,0.0
2021-08-31 13:45:00,20.27,20.27,20.26,20.26,300.0,18.1019,18.1019,18.093,18.093,300.0
2021-08-31 13:50:00,20.25,20.25,20.25,20.25,2700.0,18.0841,18.0841,18.0841,18.0841,2700.0
2021-08-31 13:55:00,20.26,20.27,20.25,20.25,1020.0,18.093,18.1019,18.0841,18.0841,1020.0
2021-08-31 14:00:00,20.25,20.25,20.25,20.25,0.0,18.0841,18.0841,18.0841,18.0841,0.0
2021-08-31 14:05:00,20.27,20.28,20.27,20.28,1147.0,18.1019,18.1108,18.1019,18.1108,1147.0
2021-08-31 14:10:00,20.28,20.28,20.28,20.28,0.0,18.1108,18.1108,18.1108,18.1108,0.0
2021-08-31 14:15:00,20.27,20.27,20.26,20.27,1100.0,18.1019,18.1019,18.093,18.1019,1100.0
2021-08-31 14:20:00,20.27,20.27,20.27,20.27,0.0,18.1019,18.1019,18.1019,18.1019,0.0
2021-08-31 14:25:00,20.27,20.27,20.27,20.27,100.0,18.1019,18.1019,18.1019,18.1019,100.0
2021-08-31 14:30:00,20.28,20.28,20.25,20.25,1701.0,18.1108,18.1108,18.0841,18.0841,1701.0
2021-08-31 14:35:00,20.26,20.26,20.26,20.26,549.0,18.093,18.093,18.093,18.093,549.0
2021-08-31 14:40:00,20.27,20.27,20.27,20.27,200.0,18.1019,18.1019,18.1019,18.1019,200.0
2021-08-31 14:45:00,20.29,20.31,20.29,20.3,2138.0,18.1198,18.1376,18.1198,18.1287,2138.0
2021-08-31 14:50:00,20.28,20.3,20.28,20.3,4050.0,18.1108,18.1287,18.1108,18.1287,4050.0
2021-08-31 14:55:00,20.28,20.28,20.27,20.27,3100.0,18.1108,18.1108,18.1019,18.1019,3100.0
2021-08-31 15:00:00,20.24,20.26,20.24,20.26,4326.0,18.0751,18.093,18.0751,18.093,4326.0
2021-08-31 15:05:00,20.26,20.28,20.26,20.28,600.0,18.093,18.1108,18.093,18.1108,600.0
2021-08-31 15:10:00,20.29,20.3,20.29,20.3,400.0,18.1198,18.1287,18.1198,18.1287,400.0
2021-08-31 15:15:00,20.3,20.3,20.3,20.3,500.0,18.1287,18.1287,18.1287,18.1287,500.0
2021-08-31 15:20:00,20.31,20.32,20.31,20.32,1664.0,18.1376,18.1466,18.1376,18.1466,1664.0
2021-08-31 15:25:00,20.32,20.32,20.32,20.32,971.0,18.1466,18.1466,18.1466,18.1466,971.0
2021-08-31 15:30:00,20.31,20.33,20.29,20.29,11478.0,18.1376,18.1555,18.1198,18.1198,11478.0
2021-08-31 15:35:00,20.29,20.29,20.28,20.28,2757.0,18.1198,18.1198,18.1108,18.1108,2757.0
2021-08-31 15:40:00,20.28,20.29,20.28,20.28,6542.0,18.1108,18.1198,18.1108,18.1108,6542.0
2021-08-31 15:45:00,20.27,20.27,20.25,20.25,27104.0,18.1019,18.1019,18.0841,18.0841,27104.0
2021-08-31 15:50:00,20.26,20.31,20.26,20.3,47723.0,18.093,18.1376,18.093,18.1287,47723.0
2021-08-31 15:55:00,20.29,20.29,20.24,20.28,24246.0,18.1198,18.1198,18.0751,18.1108,24246.0
2021-09-01 09:30:00,20.14,20.18,20.14,20.16,33275.0,17.9858,18.0215,17.9858,18.0037,33275.0
2021-09-01 09:35:00,20.17,20.18,20.17,20.18,7000.0,18.0126,18.0215,18.0126,18.0215,7000.0
2021-09-01 09:40:00,20.19,20.2,20.18,20.18,6576.0,18.0305,18.0394,18.0215,18.0215,6576.0
2021-09-01 09:45:00,20.17,20.17,20.15,20.15,1900.0,18.0126,18.0126,17.9948,17.9948,1900.0
2021-09-01 09:50:00,20.15,20.17,20.14,20.14,3550.0,17.9948,18.0126,17.9858,17.9858,3550.0
2021-09-01 09:55:00,20.2,20.24,20.2,20.21,23520.0,18.0394,18.0751,18.0394,18.0483,23520.0
2021-09-01 10:00:00,20.22,20.22,20.15,20.16,11025.0,18.0573,18.0573,17.9948,18.0037,11025.0
2021-09-01 10:05:00,20.18,20.18,20.17,20.17,5114.0,18.0215,18.0215,18.0126,18.0126,5114.0
2021-09-01 10:10:00,20.16,20.18,20.16,20.18,2600.0,18.0037,18.0215,18.0037,18.0215,2600.0
2021-09-01 10:15:00,20.18,20.18,20.18,20.18,100.0,18.0215,18.0215,18.0215,18.0215,100.0
2021-09-01 10:20:00,20.19,20.19,20.19,20.19,206.0,18.0305,18.0305,18.0305,18.0305,206.0
2021-09-01 10:25:00,20.2,20.2,20.19,20.19,400.0,18.0394,18.0394,18.0305,18.0305,400.0
2021-09-01 10:30:00,20.19,20.19,20.19,20.19,0.0,18.0305,18.0305,18.0305,18.0305,0.0
2021-09-01 10:35:00,20.17,20.17,20.17,20.17,1300.0,18.0126,18.0126,18.0126,18.0126,1300.0
2021-09-01 10:40:00,20.17,20.17,20.17,20.17,900.0,18.0126,18.0126,18.0126,18.0126,900.0
2021-09-01 10:45:00,20.16,20.16,20.15,20.16,4950.0,18.0037,18.0037,17.9948,18.0037,4950.0
2021-09-01 10:50:00,20.15,20.16,20.15,20.16,1680.0,17.9948,18.0037,17.9948,18.0037,1680.0
2021-09-01 10:55:00,20.15,20.15,20.15,20.15,100.0,17.9948,17.9948,17.9948,17.9948,100.0
2021-09-01 11:00:00,20.14,20.17,20.14,20.17,300.0,17.9858,18.0126,17.9858,18.0126,300.0
2021-09-01 11:05:00,20.19,20.19,20.17,20.17,700.0,18.0305,18.0305,18.0126,18.0126,700.0
2021-09-01 11:10:00,20.17,20.17,20.17,20.17,100.0,18.0126,18.0126,18.0126,18.0126,100.0
2021-09-01 11:15:00,20.17,20.17,20.17,20.17,3900.0,18.0126,18.0126,18.0126,18.0126,3900.0
2021-09-01 11:20:00,20.18,20.2,20.18,20.2,5306.0,18.0215,18.0394,18.0215,18.0394,5306.0
2021-09-01 11:25:00,20.2,20.2,20.2,20.2,4200.0,18.0394,18.0394,18.0394,18.0394,4200.0
2021-09-01 11:30:00,20.2,20.2,20.2,20.2,0.0,18.0394,18.0394,18.0394,18.0394,0.0
2021-09-01 11:35:00,20.16,20.16,20.16,20.16,750.0,18.0037,18.0037,18.0037,18.0037,750.0
2021-09-01 11:40:00,20.17,20.17,20.17,20.17,2400.0,18.0126,18.0126,18.0126,18.0126,2400.0
2021-09-01 11:45:00,20.17,20.17,20.17,20.17,300.0,18.0126,18.0126,18.0126,18.0126,300.0
2021-09-01 11:50:00,20.17,20.17,20.17,20.17,0.0,18.0126,18.0126,18.0126,18.0126,0.0
2021-09-01 11:55:00,20.17,20.17,20.17,20.17,0.0,18.0126,18.0126,18.0126,18.0126,0.0
2021-09-01 12:00:00,20.16,20.16,20.16,20.16,1975.0,18.0037,18.0037,18.0037,18.0037,1975.0
2021-09-01 12:05:00,20.15,20.15,20.14,20.14,5199.0,17.9948,17.9948,17.9858,17.9858,5199.0
2021-09-01 12:10:00,20.14,20.14,20.14,20.14,4800.0,17.9858,17.9858,17.9858,17.9858,4800.0
2021-09-01 12:15:00,20.14,20.14,20.14,20.14,0.0,17.9858,17.9858,17.9858,17.9858,0.0
2021-09-01 12:20:00,20.14,20.14,20.14,20.14,349.0,17.9858,17.9858,17.9858,17.9858,349.0
2021-09-01 12:25:00,20.13,20.15,20.13,20.14,26000.0,17.9769,17.9948,17.9769,17.9858,26000.0
2021-09-01 12:30:00,20.14,20.14,20.13,20.13,2250.0,17.9858,17.9858,17.9769,17.9769,2250.0
2021-09-01 12:35:00,20.12,20.12,20.12,20.12,800.0,17.968,17.968,17.968,17.968,800.0
2021-09-01 12:40:00,20.12,20.12,20.12,20.12,200.0,17.968,17.968,17.968,17.968,200.0
2021-09-01 12:45:00,20.12,20.12,20.12,20.12,7400.0,17.968,17.968,17.968,17.968,7400.0
2021-09-01 12:50:00,20.11,20.11,20.11,20.11,1100.0,17.959,17.959,17.959,17.959,1100.0
2021-09-01 12:55:00,20.1,20.1,20.1,20.1,6440.0,17.9501,17.9501,17.9501,17.9501,6440.0
2021-09-01 13:00:00,20.1,20.1,20.1,20.1,200.0,17.9501,17.9501,17.9501,17.9501,200.0
2021-09-01 13:05:00,20.1,20.1,20.1,20.1,1668.0,17.9501,17.9501,17.9501,17.9501,1668.0
2021-09-01 13:10:00,20.1,20.1,20.1,20.1,200.0,17.9501,17.9501,17.9501,17.9501,200.0
2021-09-01 13:15:00,20.1,20.1,20.1,20.1,1500.0,17.9501,17.9501,17.9501,17.9501,1500.0
2021-09-01 13:20:00,20.1,20.1,20.09,20.09,2300.0,17.9501,17.9501,17.9412,17.9412,2300.0
2021-09-01 13:25:00,20.09,20.09,20.09,20.09,700.0,17.9412,17.9412,17.9412,17.9412,700.0
2021-09-01 13:30:00,20.08,20.08,20.08,20.08,2600.0,17.9322,17.9322,17.9322,17.9322,2600.0
2021-09-01 13:35:00,20.08,20.08,20.08,20.08,100.0,17.9322,17.9322,17.9322,17.9322,100.0
2021-09-01 13:40:00,20.09,20.09,20.09,20.09,9500.0,17.9412,17.9412,17.9412,17.9412,9500.0
2021-09-01 13:45:00,20.09,20.09,20.09,20.09,200.0,17.9412,17.9412,17.9412,17.9412,200.0
2021-09-01 13:50:00,20.09,20.09,20.09,20.09,0.0,17.9412,17.9412,17.9412,17.9412,0.0
2021-09-01 13:55:00,20.09,20.09,20.09,20.09,0.0,17.9412,17.9412,17.9412,17.9412,0.0
2021-09-01 14:00:00,20.09,20.09,20.09,20.09,2000.0,17.9412,17.9412,17.9412,17.9412,2000.0
2021-09-01 14:05:00,20.09,20.09,20.09,20.09,0.0,17.9412,17.9412,17.9412,17.9412,0.0
2021-09-01 14:10:00,20.1,20.1,20.1,20.1,900.0,17.9501,17.9501,17.9501,17.9501,900.0
2021-09-01 14:15:00,20.1,20.11,20.1,20.11,2372.0,17.9501,17.959,17.9501,17.959,2372.0
2021-09-01 14:20:00,20.12,20.13,20.12,20.13,4700.0,17.968,17.9769,17.968,17.9769,4700.0
2021-09-01 14:25:00,20.13,20.13,20.13,20.13,200.0,17.9769,17.9769,17.9769,17.9769,200.0
2021-09-01 14:30:00,20.14,20.17,20.14,20.17,1894.0,17.9858,18.0126,17.9858,18.0126,1894.0
2021-09-01 14:35:00,20.18,20.19,20.17,20.18,2898.0,18.0215,18.0305,18.0126,18.0215,2898.0
2021-09-01 14:40:00,20.18,20.18,20.16,20.17,5000.0,18.0215,18.0215,18.0037,18.0126,5000.0
2021-09-01 14:45:00,20.17,20.18,20.17,20.18,1500.0,18.0126,18.0215,18.0126,18.0215,1500.0
2021-09-01 14:50:00,20.19,20.19,20.18,20.18,1839.0,18.0305,18.0305,18.0215,18.0215,1839.0
2021-09-01 14:55:00,20.18,20.18,20.17,20.18,1800.0,18.0215,18.0215,18.0126,18.0215,1800.0
2021-09-01 15:00:00,20.19,20.2,20.19,20.2,4654.0,18.0305,18.0394,18.0305,18.0394,4654.0
2021-09-01 15:05:00,20.2,20.23,20.2,20.23,8074.0,18.0394,18.0662,18.0394,18.0662,8074.0
2021-09-01 15:10:00,20.23,20.23,20.23,20.23,100.0,18.0662,18.0662,18.0662,18.0662,100.0
2021-09-01 15:15:00,20.19,20.19,20.18,20.18,4061.0,18.0305,18.0305,18.0215,18.0215,4061.0
2021-09-01 15:20:00,20.17,20.17,20.17,20.17,1300.0,18.0126,18.0126,18.0126,18.0126,1300.0
2021-09-01 15:25:00,20.18,20.2,20.18,20.2,1586.0,18.0215,18.0394,18.0215,18.0394,1586.0
2021-09-01 15:30:00,20.21,20.22,20.2,20.21,7767.0,18.0483,18.0573,18.0394,18.0483,7767.0
2021-09-01 15:35:00,20.22,20.25,20.22,20.23,6768.0,18.0573,18.0841,18.0573,18.0662,6768.0
2021-09-01 15:40:00,20.24,20.27,20.24,20.26,2664.0,18.0751,18.1019,18.0751,18.093,2664.0
2021-09-01 15:45:00,20.23,20.23,20.22,20.23,10995.0,18.0662,18.0662,18.0573,18.0662,10995.0
2021-09-01 15:50:00,20.23,20.26,20.23,20.25,6109.0,18.0662,18.093,18.0662,18.0841,6109.0
2021-09-01 15:55:00,20.25,20.28,20.25,20.25,18200.0,18.0841,18.1108,18.0841,18.0841,18200.0
2021-09-02 09:30:00,20.05,20.05,20.01,20.03,33590.0,17.9055,17.9055,17.8697,17.8876,33590.0
2021-09-02 09:35:00,20.03,20.05,20.02,20.02,8900.0,17.8876,17.9055,17.8787,17.8787,8900.0
2021-09-02 09:40:00,20.01,20.02,19.99,20.02,60410.0,17.8697,17.8787,17.8519,17.8787,60410.0
2021-09-02 09:45:00,20.0,20.0,19.97,19.99,2576.0,17.8608,17.8608,17.834,17.8519,2576.0
2021-09-02 09:50:00,20.0,20.03,20.0,20.03,42924.0,17.8608,17.8876,17.8608,17.8876,42924.0
2021-09-02 09:55:00,20.04,20.05,20.04,20.05,7160.0,17.8965,17.9055,17.8965,17.9055,7160.0
2021-09-02 10:00:00,20.02,20.07,20.02,20.07,7729.0,17.8787,17.9233,17.8787,17.9233,7729.0
2021-09-02 10:05:00,20.06,20.06,20.05,20.05,4675.0,17.9144,17.9144,17.9055,17.9055,4675.0
2021-09-02 10:10:00,20.08,20.08,20.08,20.08,1100.0,17.9322,17.9322,17.9322,17.9322,1100.0
2021-09-02 10:15:00,20.07,20.07,20.06,20.06,2700.0,17.9233,17.9233,17.9144,17.9144,2700.0
2021-09-02 10:20:00,20.07,20.07,20.03,20.03,12400.0,17.9233,17.9233,17.8876,17.8876,12400.0
2021-09-02 10:25:00,20.03,20.03,20.02,20.02,8798.0,17.8876,17.8876,17.8787,17.8787,8798.0
2021-09-02 10:30:00,20.02,20.02,20.01,20.02,2200.0,17.8787,17.8787,17.8697,17.8787,2200.0
2021-09-02 10:35:00,20.02,20.02,20.02,20.02,3800.0,17.8787,17.8787,17.8787,17.8787,3800.0
2021-09-02 10:40:00,20.05,20.05,20.02,20.02,2600.0,17.9055,17.9055,17.8787,17.8787,2600.0
2021-09-02 10:45:00,20.01,20.02,20.0,20.02,8855.0,17.8697,17.8787,17.8608,17.8787,8855.0
2021-09-02 10:50:00,20.01,20.01,20.01,20.01,600.0,17.8697,17.8697,17.8697,17.8697,600.0
2021-09-02 10:55:00,20.02,20.02,20.02,20.02,100.0,17.8787,17.8787,17.8787,17.8787,100.0
2021-09-02 11:00:00,20.02,20.02,20.02,20.02,3685.0,17.8787,17.8787,17.8787,17.8787,3685.0
2021-09-02 11:05:00,20.04,20.05,20.04,20.05,1100.0,17.8965,17.9055,17.8965,17.9055,1100.0
2021-09-02 11:10:00,20.05,20.05,20.05,20.05,1070.0,17.9055,17.9055,17.9055,17.9055,1070.0
2021-09-02 11:15:00,20.02,20.02,20.0,20.0,8150.0,17.8787,17.8787,17.8608,17.8608,8150.0
2021-09-02 11:20:00,20.0,20.0,20.0,20.0,400.0,17.8608,17.8608,17.8608,17.8608,400.0
2021-09-02 11:25:00,20.01,20.01,20.01,20.01,2300.0,17.8697,17.8697,17.8697,17.8697,2300.0
2021-09-02 11:30:00,20.0,20.0,20.0,20.0,1200.0,17.8608,17.8608,17.8608,17.8608,1200.0
2021-09-02 11:35:00,20.0,20.0,19.99,20.0,700.0,17.8608,17.8608,17.8519,17.8608,700.0
2021-09-02 11:40:00,20.01,20.01,20.01,20.01,100.0,17.8697,17.8697,17.8697,17.8697,100.0
2021-09-02 11:45:00,20.01,20.01,20.01,20.01,0.0,17.8697,17.8697,17.8697,17.8697,0.0
2021-09-02 11:50:00,20.01,20.01,20.01,20.01,0.0,17.8697,17.8697,17.8697,17.8697,0.0
2021-09-02 11:55:00,20.02,20.02,20.02,20.02,1000.0,17.8787,17.8787,17.8787,17.8787,1000.0
2021-09-02 12:00:00,20.03,20.03,20.03,20.03,3825.0,17.8876,17.8876,17.8876,17.8876,3825.0
2021-09-02 12:05:00,20.04,20.04,20.04,20.04,700.0,17.8965,17.8965,17.8965,17.8965,700.0
2021-09-02 12:10:00,20.04,20.04,20.04,20.04,0.0,17.8965,17.8965,17.8965,17.8965,0.0
2021-09-02 12:15:00,20.04,20.06,20.04,20.06,3400.0,17.8965,17.9144,17.8965,17.9144,3400.0
2021-09-02 12:20:00,20.06,20.07,20.06,20.07,8450.0,17.9144,17.9233,17.9144,17.9233,8450.0
2021-09-02 12:25:00,20.07,20.07,20.06,20.06,23669.0,17.9233,17.9233,17.9144,17.9144,23669.0
2021-09-02 12:30:00,20.06,20.06,20.06,20.06,1100.0,17.9144,17.9144,17.9144,17.9144,1100.0
2021-09-02 12:35:00,20.06,20.06,20.06,20.06,100.0,17.9144,17.9144,17.9144,17.9144,100.0
2021-09-02 12:40:00,20.07,20.07,20.07,20.07,400.0,17.9233,17.9233,17.9233,17.9233,400.0
2021-09-02 12:45:00,20.08,20.08,20.08,20.08,500.0,17.9322,17.9322,17.9322,17.9322,500.0
2021-09-02 12:50:00,20.07,20.07,20.05,20.05,3450.0,17.9233,17.9233,17.9055,17.9055,3450.0
2021-09-02 12:55:00,20.05,20.05,20.05,20.05,900.0,17.9055,17.9055,17.9055,17.9055,900.0
2021-09-02 13:00:00,20.04,20.04,20.04,20.04,100.0,17.8965,17.8965,17.8965,17.8965,100.0
2021-09-02 13:05:00,20.05,20.05,20.05,20.05,1500.0,17.9055,17.9055,17.9055,17.9055,1500.0
2021-09-02 13:10:00,20.05,20.06,20.05,20.06,1100.0,17.9055,17.9144,17.9055,17.9144,1100.0
2021-09-02 13:15:00,20.06,20.08,20.06,20.08,6100.0,17.9144,17.9322,17.9144,17.9322,6100.0
2021-09-02 13:20:00,20.1,20.11,20.1,20.11,1700.0,17.9501,17.959,17.9501,17.959,1700.0
2021-09-02 13:25:00,20.12,20.12,20.12,20.12,852.0,17.968,17.968,17.968,17.968,852.0
2021-09-02 13:30:00,20.12,20.12,20.12,20.12,100.0,17.968,17.968,17.968,17.968,100.0
2021-09-02 13:35:00,20.11,20.13,20.11,20.13,4350.0,17.959,17.9769,17.959,17.9769,4350.0
2021-09-02 13:40:00,20.12,20.14,20.12,20.14,2550.0,17.968,17.9858,17.968,17.9858,2550.0
2021-09-02 13:45:00,20.14,20.16,20.14,20.16,5598.0,17.9858,18.0037,17.9858,18.0037,5598.0
2021-09-02 13:50:00,20.18,20.18,20.17,20.18,3800.0,18.0215,18.0215,18.0126,18.0215,3800.0
2021-09-02 13:55:00,20.18,20.18,20.17,20.17,200.0,18.0215,18.0215,18.0126,18.0126,200.0
2021-09-02 14:00:00,20.19,20.2,20.19,20.2,3250.0,18.0305,18.0394,18.0305,18.0394,3250.0
2021-09-02 14:05:00,20.2,20.22,20.2,20.21,9380.0,18.0394,18.0573,18.0394,18.0483,9380.0
2021-09-02 14:10:00,20.2,20.23,20.19,20.19,4206.0,18.0394,18.0662,18.0305,18.0305,4206.0
2021-09-02 14:15:00,20.18,20.19,20.17,20.17,8500.0,18.0215,18.0305,18.0126,18.0126,8500.0
2021-09-02 14:20:00,20.17,20.18,20.16,20.18,1250.0,18.0126,18.0215,18.0037,18.0215,1250.0
2021-09-02 14:25:00,20.18,20.21,20.18,20.2,4500.0,18.0215,18.0483,18.0215,18.0394,4500.0
2021-09-02 14:30:00,20.2,20.2,20.18,20.19,11500.0,18.0394,18.0394,18.0215,18.0305,11500.0
2021-09-02 14:35:00,20.22,20.22,20.21,20.21,9000.0,18.0573,18.0573,18.0483,18.0483,9000.0
2021-09-02 14:40:00,20.2,20.2,20.2,20.2,275.0,18.0394,18.0394,18.0394,18.0394,275.0
2021-09-02 14:45:00,20.17,20.17,20.16,20.17,19100.0,18.0126,18.0126,18.0037,18.0126,19100.0
2021-09-02 14:50:00,20.17,20.17,20.16,20.16,2000.0,18.0126,18.0126,18.0037,18.0037,2000.0
2021-09-02 14:55:00,20.15,20.15,20.12,20.12,2740.0,17.9948,17.9948,17.968,17.968,2740.0
2021-09-02 15:00:00,20.12,20.12,20.12,20.12,0.0,17.968,17.968,17.968,17.968,0.0
2021-09-02 15:05:00,20.13,20.15,20.13,20.15,1100.0,17.9769,17.9948,17.9769,17.9948,1100.0
2021-09-02 15:10:00,20.16,20.16,20.14,20.15,2400.0,18.0037,18.0037,17.9858,17.9948,2400.0
2021-09-02 15:15:00,20.14,20.14,20.13,20.13,696.0,17.9858,17.9858,17.9769,17.9769,696.0
2021-09-02 15:20:00,20.15,20.18,20.15,20.18,2857.0,17.9948,18.0215,17.9948,18.0215,2857.0
2021-09-02 15:25:00,20.17,20.18,20.17,20.18,8700.0,18.0126,18.0215,18.0126,18.0215,8700.0
2021-09-02 15:30:00,20.17,20.18,20.17,20.18,1800.0,18.0126,18.0215,18.0126,18.0215,1800.0
2021-09-02 15:35:00,20.18,20.2,20.18,20.19,7704.0,18.0215,18.0394,18.0215,18.0305,7704.0
2021-09-02 15:40:00,20.18,20.18,20.16,20.16,13900.0,18.0215,18.0215,18.0037,18.0037,13900.0
2021-09-02 15:45:00,20.17,20.2,20.17,20.19,7000.0,18.0126,18.0394,18.0126,18.0305,7000.0
2021-09-02 15:50:00,20.18,20.19,20.12,20.13,13115.0,18.0215,18.0305,17.968,17.9769,13115.0
2021-09-02 15:55:00,20.12,20.12,20.07,20.07,30585.0,17.968,17.968,17.9233,17.9233,30585.0
2021-09-03 09:30:00,20.21,20.21,20.12,20.19,62746.0,18.0483,18.0483,17.968,18.0305,62746.0
2021-09-03 09:35:00,20.19,20.25,20.19,20.2,48586.0,18.0305,18.0841,18.0305,18.0394,48586.0
2021-09-03 09:40:00,20.21,20.21,20.18,20.2,7500.0,18.0483,18.0483,18.0215,18.0394,7500.0
2021-09-03 09:45:00,20.2,20.23,20.19,20.23,12347.0,18.0394,18.0662,18.0305,18.0662,12347.0
2021-09-03 09:50:00,20.23,20.27,20.23,20.23,6687.0,18.0662,18.1019,18.0662,18.0662,6687.0
2021-09-03 09:55:00,20.24,20.24,20.16,20.16,32172.0,18.0751,18.0751,18.0037,18.0037,32172.0
2021-09-03 10:00:00,20.14,20.18,20.11,20.11,29499.0,17.9858,18.0215,17.959,17.959,29499.0
2021-09-03 10:05:00,20.11,20.15,20.11,20.13,56760.0,17.959,17.9948,17.959,17.9769,56760.0
2021-09-03 10:10:00,20.15,20.15,20.1,20.11,5200.0,17.9948,17.9948,17.9501,17.959,5200.0
2021-09-03 10:15:00,20.11,20.11,20.1,20.11,2099.0,17.959,17.959,17.9501,17.959,2099.0
2021-09-03 10:20:00,20.12,20.13,20.12,20.13,1700.0,17.968,17.9769,17.968,17.9769,1700.0
2021-09-03 10:25:00,20.14,20.14,20.13,20.14,7970.0,17.9858,17.9858,17.9769,17.9858,7970.0
2021-09-03 10:30:00,20.15,20.15,20.14,20.14,1668.0,17.9948,17.9948,17.9858,17.9858,1668.0
2021-09-03 10:35:00,20.12,20.17,20.12,20.17,1186.0,17.968,18.0126,17.968,18.0126,1186.0
2021-09-03 10:40:00,20.19,20.2,20.17,20.17,10896.0,18.0305,18.0394,18.0126,18.0126,10896.0
2021-09-03 10:45:00,20.17,20.18,20.16,20.16,5700.0,18.0126,18.0215,18.0037,18.0037,5700.0
2021-09-03 10:50:00,20.16,20.18,20.16,20.17,11440.0,18.0037,18.0215,18.0037,18.0126,11440.0
2021-09-03 10:55:00,20.17,20.17,20.14,20.15,10389.0,18.0126,18.0126,17.9858,17.9948,10389.0
2021-09-03 11:00:00,20.15,20.16,20.15,20.15,3400.0,17.9948,18.0037,17.9948,17.9948,3400.0
2021-09-03 11:05:00,20.15,20.15,20.13,20.13,1150.0,17.9948,17.9948,17.9769,17.9769,1150.0
2021-09-03 11:10:00,20.11,20.11,20.09,20.1,3599.0,17.959,17.959,17.9412,17.9501,3599.0
2021-09-03 11:15:00,20.11,20.13,20.11,20.13,9000.0,17.959,17.9769,17.959,17.9769,9000.0
2021-09-03 11:20:00,20.13,20.14,20.11,20.11,20295.0,17.9769,17.9858,17.959,17.959,20295.0
2021-09-03 11:25:00,20.1,20.1,20.1,20.1,6200.0,17.9501,17.9501,17.9501,17.9501,6200.0
2021-09-03 11:30:00,20.11,20.11,20.09,20.1,18977.0,17.959,17.959,17.9412,17.9501,18977.0
2021-09-03 11:35:00,20.1,20.11,20.09,20.11,4900.0,17.9501,17.959,17.9412,17.959,4900.0
2021-09-03 11:40:00,20.12,20.12,20.11,20.11,693.0,17.968,17.968,17.959,17.959,693.0
2021-09-03 11:45:00,20.09,20.11,20.09,20.11,3300.0,17.9412,17.959,17.9412,17.959,3300.0
2021-09-03 11:50:00,20.12,20.12,20.12,20.12,2100.0,17.968,17.968,17.968,17.968,2100.0
2021-09-03 11:55:00,20.13,20.15,20.13,20.14,1200.0,17.9769,17.9948,17.9769,17.9858,1200.0
2021-09-03 12:00:00,20.15,20.15,20.15,20.15,1150.0,17.9948,17.9948,17.9948,17.9948,1150.0
2021-09-03 12:05:00,20.13,20.13,20.12,20.12,1000.0,17.9769,17.9769,17.968,17.968,1000.0
2021-09-03 12:10:00,20.12,20.12,20.12,20.12,2100.0,17.968,17.968,17.968,17.968,2100.0
2021-09-03 12:15:00,20.12,20.13,20.12,20.13,900.0,17.968,17.9769,17.968,17.9769,900.0
2021-09-03 12:20:00,20.13,20.14,20.12,20.12,550.0,17.9769,17.9858,17.968,17.968,550.0
2021-09-03 12:25:00,20.11,20.11,20.11,20.11,100.0,17.959,17.959,17.959,17.959,100.0
2021-09-03 12:30:00,20.11,20.14,20.11,20.14,400.0,17.959,17.9858,17.959,17.9858,400.0
2021-09-03 12:35:00,20.15,20.16,20.15,20.16,8450.0,17.9948,18.0037,17.9948,18.0037,8450.0
2021-09-03 12:40:00,20.16,20.16,20.16,20.16,0.0,18.0037,18.0037,18.0037,18.0037,0.0
2021-09-03 12:45:00,20.14,20.14,20.14,20.14,200.0,17.9858,17.9858,17.9858,17.9858,200.0
2021-09-03 12:50:00,20.14,20.14,20.14,20.14,2662.0,17.9858,17.9858,17.9858,17.9858,2662.0
2021-09-03 12:55:00,20.13,20.13,20.13,20.13,100.0,17.9769,17.9769,17.9769,17.9769,100.0
2021-09-03 13:00:00,20.11,20.11,20.1,20.1,36079.0,17.959,17.959,17.9501,17.9501,36079.0
2021-09-03 13:05:00,20.08,20.08,20.08,20.08,2800.0,17.9322,17.9322,17.9322,17.9322,2800.0
2021-09-03 13:10:00,20.08,20.08,20.05,20.05,4039.0,17.9322,17.9322,17.9055,17.9055,4039.0
2021-09-03 13:15:00,20.05,20.05,20.04,20.04,1800.0,17.9055,17.9055,17.8965,17.8965,1800.0
2021-09-03 13:20:00,20.05,20.05,20.05,20.05,2900.0,17.9055,17.9055,17.9055,17.9055,2900.0
2021-09-03 13:25:00,20.05,20.06,20.05,20.06,2400.0,17.9055,17.9144,17.9055,17.9144,2400.0
2021-09-03 13:30:00,20.05,20.06,20.05,20.06,300.0,17.9055,17.9144,17.9055,17.9144,300.0
2021-09-03 13:35:00,20.07,20.07,20.07,20.07,100.0,17.9233,17.9233,17.9233,17.9233,100.0
2021-09-03 13:40:00,20.04,20.04,20.04,20.04,600.0,17.8965,17.8965,17.8965,17.8965,600.0
2021-09-03 13:45:00,20.04,20.04,20.04,20.04,1100.0,17.8965,17.8965,17.8965,17.8965,1100.0
2021-09-03 13:50:00,20.04,20.04,20.04,20.04,1500.0,17.8965,17.8965,17.8965,17.8965,1500.0
2021-09-03 13:55:00,20.04,20.04,20.04,20.04,100.0,17.8965,17.8965,17.8965,17.8965,100.0
2021-09-03 14:00:00,20.04,20.05,20.04,20.04,800.0,17.8965,17.9055,17.8965,17.8965,800.0
2021-09-03 14:05:00,20.05,20.05,20.05,20.05,3600.0,17.9055,17.9055,17.9055,17.9055,3600.0
2021-09-03 14:10:00,20.04,20.05,20.04,20.05,8100.0,17.8965,17.9055,17.8965,17.9055,8100.0
2021-09-03 14:15:00,20.05,20.05,20.05,20.05,0.0,17.9055,17.9055,17.9055,17.9055,0.0
2021-09-03 14:20:00,20.04,20.04,20.04,20.04,200.0,17.8965,17.8965,17.8965,17.8965,200.0
2021-09-03 14:25:00,20.05,20.05,20.05,20.05,7000.0,17.9055,17.9055,17.9055,17.9055,7000.0
2021-09-03 14:30:00,20.05,20.05,20.05,20.05,100.0,17.9055,17.9055,17.9055,17.9055,100.0
2021-09-03 14:35:00,20.05,20.05,20.05,20.05,1300.0,17.9055,17.9055,17.9055,17.9055,1300.0
2021-09-03 14:40:00,20.05,20.05,20.05,20.05,250.0,17.9055,17.9055,17.9055,17.9055,250.0
2021-09-03 14:45:00,20.06,20.06,20.06,20.06,100.0,17.9144,17.9144,17.9144,17.9144,100.0
2021-09-03 14:50:00,20.05,20.05,20.05,20.05,905.0,17.9055,17.9055,17.9055,17.9055,905.0
2021-09-03 14:55:00,20.04,20.04,20.04,20.04,2600.0,17.8965,17.8965,17.8965,17.8965,2600.0
2021-09-03 15:00:00,20.04,20.04,20.03,20.03,1709.0,17.8965,17.8965,17.8876,17.8876,1709.0
2021-09-03 15:05:00,20.02,20.02,20.02,20.02,6300.0,17.8787,17.8787,17.8787,17.8787,6300.0
2021-09-03 15:10:00,20.02,20.02,20.01,20.01,2712.0,17.8787,17.8787,17.8697,17.8697,2712.0
2021-09-03 15:15:00,20.01,20.03,20.01,20.03,6000.0,17.8697,17.8876,17.8697,17.8876,6000.0
2021-09-03 15:20:00,20.03,20.04,20.03,20.04,500.0,17.8876,17.8965,17.8876,17.8965,500.0
2021-09-03 15:25:00,20.04,20.05,20.04,20.05,600.0,17.8965,17.9055,17.8965,17.9055,600.0
2021-09-03 15:30:00,20.05,20.05,20.03,20.03,4018.0,17.9055,17.9055,17.8876,17.8876,4018.0
2021-09-03 15:35:00,20.03,20.05,20.03,20.05,5700.0,17.8876,17.9055,17.8876,17.9055,5700.0
2021-09-03 15:40:00,20.06,20.07,20.06,20.07,1060.0,17.9144,17.9233,17.9144,17.9233,1060.0
2021-09-03 15:45:00,20.07,20.07,20.06,20.07,6332.0,17.9233,17.9233,17.9144,17.9233,6332.0
2021-09-03 15:50:00,20.07,20.07,20.05,20.07,6106.0,17.9233,17.9233,17.9055,17.9233,6106.0
2021-09-03 15:55:00,20.09,20.1,20.08,20.08,19279.0,17.9412,17.9501,17.9322,17.9322,19279.0
2021-09-07 09:30:00,20.14,20.2,20.12,20.2,42319.0,17.9858,18.0394,17.968,18.0394,42319.0
2021-09-07 09:35:00,20.22,20.23,20.21,20.23,59550.0,18.0573,18.0662,18.0483,18.0662,59550.0
2021-09-07 09:40:00,20.23,20.24,20.23,20.24,2400.0,18.0662,18.0751,18.0662,18.0751,2400.0
2021-09-07 09:45:00,20.23,20.3,20.23,20.27,19200.0,18.0662,18.1287,18.0662,18.1019,19200.0
2021-09-07 09:50:00,20.3,20.31,20.29,20.3,40037.0,18.1287,18.1376,18.1198,18.1287,40037.0
2021-09-07 09:55:00,20.31,20.31,20.26,20.26,7000.0,18.1376,18.1376,18.093,18.093,7000.0
2021-09-07 10:00:00,20.26,20.28,20.25,20.26,9595.0,18.093,18.1108,18.0841,18.093,9595.0
2021-09-07 10:05:00,20.29,20.33,20.27,20.33,9050.0,18.1198,18.1555,18.1019,18.1555,9050.0
2021-09-07 10:10:00,20.33,20.38,20.33,20.35,9404.0,18.1555,18.2002,18.1555,18.1734,9404.0
2021-09-07 10:15:00,20.36,20.37,20.33,20.37,16900.0,18.1823,18.1912,18.1555,18.1912,16900.0
2021-09-07 10:20:00,20.34,20.34,20.31,20.33,9100.0,18.1644,18.1644,18.1376,18.1555,9100.0
2021-09-07 10:25:00,20.34,20.34,20.34,20.34,600.0,18.1644,18.1644,18.1644,18.1644,600.0
2021-09-07 10:30:00,20.35,20.35,20.3,20.33,6500.0,18.1734,18.1734,18.1287,18.1555,6500.0
2021-09-07 10:35:00,20.33,20.33,20.3,20.32,25439.0,18.1555,18.1555,18.1287,18.1466,25439.0
2021-09-07 10:40:00,20.31,20.31,20.31,20.31,1100.0,18.1376,18.1376,18.1376,18.1376,1100.0
2021-09-07 10:45:00,20.29,20.29,20.27,20.27,10075.0,18.1198,18.1198,18.1019,18.1019,10075.0
2021-09-07 10:50:00,20.27,20.27,20.26,20.26,2500.0,18.1019,18.1019,18.093,18.093,2500.0
2021-09-07 10:55:00,20.27,20.27,20.27,20.27,200.0,18.1019,18.1019,18.1019,18.1019,200.0
2021-09-07 11:00:00,20.27,20.28,20.27,20.28,400.0,18.1019,18.1108,18.1019,18.1108,400.0
2021-09-07 11:05:00,20.3,20.32,20.3,20.32,2600.0,18.1287,18.1466,18.1287,18.1466,2600.0
2021-09-07 11:10:00,20.33,20.35,20.33,20.35,5135.0,18.1555,18.1734,18.1555,18.1734,5135.0
2021-09-07 11:15:00,20.36,20.37,20.34,20.34,9945.0,18.1823,18.1912,18.1644,18.1644,9945.0
2021-09-07 11:20:00,20.34,20.35,20.34,20.35,800.0,18.1644,18.1734,18.1644,18.1734,800.0
2021-09-07 11:25:00,20.35,20.36,20.34,20.35,4500.0,18.1734,18.1823,18.1644,18.1734,4500.0
2021-09-07 11:30:00,20.3,20.3,20.3,20.3,1600.0,18.1287,18.1287,18.1287,18.1287,1600.0
2021-09-07 11:35:00,20.31,20.31,20.29,20.29,3400.0,18.1376,18.1376,18.1198,18.1198,3400.0
2021-09-07 11:40:00,20.29,20.3,20.29,20.29,500.0,18.1198,18.1287,18.1198,18.1198,500.0
2021-09-07 11:45:00,20.3,20.3,20.3,20.3,1300.0,18.1287,18.1287,18.1287,18.1287,1300.0
2021-09-07 11:50:00,20.31,20.32,20.31,20.32,1100.0,18.1376,18.1466,18.1376,18.1466,1100.0
2021-09-07 11:55:00,20.34,20.34,20.31,20.33,13088.0,18.1644,18.1644,18.1376,18.1555,13088.0
2021-09-07 12:00:00,20.31,20.31,20.29,20.29,14100.0,18.1376,18.1376,18.1198,18.1198,14100.0
2021-09-07 12:05:00,20.28,20.28,20.24,20.24,18245.0,18.1108,18.1108,18.0751,18.0751,18245.0
2021-09-07 12:10:00,20.26,20.27,20.26,20.27,2800.0,18.093,18.1019,18.093,18.1019,2800.0
2021-09-07 12:15:00,20.26,20.26,20.25,20.25,448.0,18.093,18.093,18.0841,18.0841,448.0
2021-09-07 12:20:00,20.26,20.27,20.26,20.27,2050.0,18.093,18.1019,18.093,18.1019,2050.0
2021-09-07 12:25:00,20.26,20.26,20.26,20.26,100.0,18.093,18.093,18.093,18.093,100.0
2021-09-07 12:30:00,20.25,20.25,20.25,20.25,1200.0,18.0841,18.0841,18.0841,18.0841,1200.0
2021-09-07 12:35:00,20.24,20.25,20.24,20.25,700.0,18.0751,18.0841,18.0751,18.0841,700.0
2021-09-07 12:40:00,20.25,20.25,20.24,20.24,450.0,18.0841,18.0841,18.0751,18.0751,450.0
2021-09-07 12:45:00,20.23,20.23,20.2,20.2,2000.0,18.0662,18.0662,18.0394,18.0394,2000.0
2021-09-07 12:50:00,20.2,20.2,20.2,20.2,600.0,18.0394,18.0394,18.0394,18.0394,600.0
2021-09-07 12:55:00,20.2,20.2,20.19,20.19,3203.0,18.0394,18.0394,18.0305,18.0305,3203.0
2021-09-07 13:00:00,20.19,20.21,20.18,20.21,46769.0,18.0305,18.0483,18.0215,18.0483,46769.0
2021-09-07 13:05:00,20.21,20.21,20.19,20.19,8900.0,18.0483,18.0483,18.0305,18.0305,8900.0
2021-09-07 13:10:00,20.18,20.18,20.17,20.17,1104.0,18.0215,18.0215,18.0126,18.0126,1104.0
2021-09-07 13:15:00,20.18,20.18,20.18,20.18,300.0,18.0215,18.0215,18.0215,18.0215,300.0
2021-09-07 13:20:00,20.18,20.18,20.18,20.18,495.0,18.0215,18.0215,18.0215,18.0215,495.0
2021-09-07 13:25:00,20.19,20.21,20.19,20.2,2200.0,18.0305,18.0483,18.0305,18.0394,2200.0
2021-09-07 13:30:00,20.19,20.19,20.19,20.19,700.0,18.0305,18.0305,18.0305,18.0305,700.0
2021-09-07 13:35:00,20.19,20.19,20.18,20.18,4902.0,18.0305,18.0305,18.0215,18.0215,4902.0
2021-09-07 13:40:00,20.18,20.18,20.18,20.18,0.0,18.0215,18.0215,18.0215,18.0215,0.0
2021-09-07 13:45:00,20.18,20.18,20.18,20.18,500.0,18.0215,18.0215,18.0215,18.0215,500.0
2021-09-07 13:50:00,20.18,20.18,20.17,20.17,2600.0,18.0215,18.0215,18.0126,18.0126,2600.0
2021-09-07 13:55:00,20.17,20.17,20.17,20.17,1100.0,18.0126,18.0126,18.0126,18.0126,1100.0
2021-09-07 14:00:00,20.18,20.18,20.18,20.18,100.0,18.0215,18.0215,18.0215,18.0215,100.0
2021-09-07 14:05:00,20.21,20.21,20.21,20.21,975.0,18.0483,18.0483,18.0483,18.0483,975.0
2021-09-07 14:10:00,20.2,20.2,20.18,20.18,1715.0,18.0394,18.0394,18.0215,18.0215,1715.0
2021-09-07 14:15:00,20.19,20.22,20.19,20.22,6300.0,18.0305,18.0573,18.0305,18.0573,6300.0
2021-09-07 14:20:00,20.22,20.22,20.22,20.22,0.0,18.0573,18.0573,18.0573,18.0573,0.0
2021-09-07 14:25:00,20.23,20.23,20.23,20.23,1000.0,18.0662,18.0662,18.0662,18.0662,1000.0
2021-09-07 14:30:00,20.24,20.25,20.22,20.22,6000.0,18.0751,18.0841,18.0573,18.0573,6000.0
2021-09-07 14:35:00,20.22,20.22,20.21,20.21,2300.0,18.0573,18.0573,18.0483,18.0483,2300.0
2021-09-07 14:40:00,20.22,20.23,20.22,20.23,1600.0,18.0573,18.0662,18.0573,18.0662,1600.0
2021-09-07 14:45:00,20.22,20.23,20.22,20.23,1200.0,18.0573,18.0662,18.0573,18.0662,1200.0
2021-09-07 14:50:00,20.23,20.23,20.23,20.23,200.0,18.0662,18.0662,18.0662,18.0662,200.0
2021-09-07 14:55:00,20.21,20.21,20.21,20.21,1800.0,18.0483,18.0483,18.0483,18.0483,1800.0
2021-09-07 15:00:00,20.2,20.2,20.19,20.19,3300.0,18.0394,18.0394,18.0305,18.0305,3300.0
2021-09-07 15:05:00,20.19,20.2,20.19,20.2,2201.0,18.0305,18.0394,18.0305,18.0394,2201.0
2021-09-07 15:10:00,20.2,20.2,20.2,20.2,400.0,18.0394,18.0394,18.0394,18.0394,400.0
2021-09-07 15:15:00,20.21,20.23,20.21,20.22,4198.0,18.0483,18.0662,18.0483,18.0573,4198.0
2021-09-07 15:20:00,20.22,20.22,20.22,20.22,1350.0,18.0573,18.0573,18.0573,18.0573,1350.0
2021-09-07 15:25:00,20.23,20.24,20.23,20.24,9552.0,18.0662,18.0751,18.0662,18.0751,9552.0
2021-09-07 15:30:00,20.25,20.25,20.24,20.24,5275.0,18.0841,18.0841,18.0751,18.0751,5275.0
2021-09-07 15:35:00,20.24,20.26,20.24,20.26,5598.0,18.0751,18.093,18.0751,18.093,5598.0
2021-09-07 15:40:00,20.27,20.27,20.26,20.26,12998.0,18.1019,18.1019,18.093,18.093,12998.0
2021-09-07 15:45:00,20.27,20.28,20.26,20.28,10540.0,18.1019,18.1108,18.093,18.1108,10540.0
2021-09-07 15:50:00,20.28,20.29,20.26,20.29,16391.0,18.1108,18.1198,18.093,18.1198,16391.0
2021-09-07 15:55:00,20.28,20.29,20.27,20.28,27649.0,18.1108,18.1198,18.1019,18.1108,27649.0
2021-09-08 09:30:00,20.39,20.43,20.37,20.43,39435.0,18.2091,18.2448,18.1912,18.2448,39435.0
2021-09-08 09:35:00,20.44,20.44,20.35,20.35,13262.0,18.2537,18.2537,18.1734,18.1734,13262.0
2021-09-08 09:40:00,20.36,20.37,20.35,20.35,9522.0,18.1823,18.1912,18.1734,18.1734,9522.0
2021-09-08 09:45:00,20.34,20.34,20.3,20.31,7999.0,18.1644,18.1644,18.1287,18.1376,7999.0
2021-09-08 09:50:00,20.36,20.38,20.35,20.36,23825.0,18.1823,18.2002,18.1734,18.1823,23825.0
2021-09-08 09:55:00,20.34,20.34,20.32,20.32,8400.0,18.1644,18.1644,18.1466,18.1466,8400.0
2021-09-08 10:00:00,20.32,20.32,20.27,20.32,10100.0,18.1466,18.1466,18.1019,18.1466,10100.0
2021-09-08 10:05:00,20.33,20.33,20.28,20.28,10100.0,18.1555,18.1555,18.1108,18.1108,10100.0
2021-09-08 10:10:00,20.3,20.3,20.29,20.3,3600.0,18.1287,18.1287,18.1198,18.1287,3600.0
2021-09-08 10:15:00,20.31,20.35,20.31,20.32,19750.0,18.1376,18.1734,18.1376,18.1466,19750.0
2021-09-08 10:20:00,20.31,20.36,20.31,20.36,7484.0,18.1376,18.1823,18.1376,18.1823,7484.0
2021-09-08 10:25:00,20.35,20.39,20.35,20.38,14591.0,18.1734,18.2091,18.1734,18.2002,14591.0
2021-09-08 10:30:00,20.39,20.46,20.39,20.46,39323.0,18.2091,18.2716,18.2091,18.2716,39323.0
2021-09-08 10:35:00,20.47,20.55,20.47,20.54,37084.0,18.2805,18.352,18.2805,18.343,37084.0
2021-09-08 10:40:00,20.53,20.61,20.53,20.58,44488.0,18.3341,18.4056,18.3341,18.3788,44488.0
2021-09-08 10:45:00,20.59,20.61,20.52,20.52,31461.0,18.3877,18.4056,18.3252,18.3252,31461.0
2021-09-08 10:50:00,20.52,20.63,20.52,20.63,14400.0,18.3252,18.4234,18.3252,18.4234,14400.0
2021-09-08 10:55:00,20.64,20.64,20.52,20.56,15250.0,18.4323,18.4323,18.3252,18.3609,15250.0
2021-09-08 11:00:00,20.54,20.54,20.48,20.48,10450.0,18.343,18.343,18.2895,18.2895,10450.0
2021-09-08 11:05:00,20.47,20.52,20.47,20.5,23693.0,18.2805,18.3252,18.2805,18.3073,23693.0
2021-09-08 11:10:00,20.5,20.5,20.47,20.48,600.0,18.3073,18.3073,18.2805,18.2895,600.0
2021-09-08 11:15:00,20.45,20.49,20.45,20.47,43789.0,18.2627,18.2984,18.2627,18.2805,43789.0
2021-09-08 11:20:00,20.48,20.49,20.45,20.46,6784.0,18.2895,18.2984,18.2627,18.2716,6784.0
2021-09-08 11:25:00,20.45,20.48,20.45,20.48,5700.0,18.2627,18.2895,18.2627,18.2895,5700.0
2021-09-08 11:30:00,20.49,20.52,20.47,20.52,13350.0,18.2984,18.3252,18.2805,18.3252,13350.0
2021-09-08 11:35:00,20.51,20.54,20.51,20.53,6400.0,18.3162,18.343,18.3162,18.3341,6400.0
2021-09-08 11:40:00,20.54,20.55,20.52,20.55,6367.0,18.343,18.352,18.3252,18.352,6367.0
2021-09-08 11:45:00,20.53,20.58,20.52,20.58,10987.0,18.3341,18.3788,18.3252,18.3788,10987.0
2021-09-08 11:50:00,20.6,20.6,20.59,20.59,3400.0,18.3966,18.3966,18.3877,18.3877,3400.0
2021-09-08 11:55:00,20.59,20.59,20.56,20.58,5800.0,18.3877,18.3877,18.3609,18.3788,5800.0
2021-09-08 12:00:00,20.59,20.6,20.51,20.54,13278.0,18.3877,18.3966,18.3162,18.343,13278.0
2021-09-08 12:05:00,20.51,20.51,20.48,20.48,22200.0,18.3162,18.3162,18.2895,18.2895,22200.0
2021-09-08 12:10:00,20.48,20.48,20.45,20.45,1400.0,18.2895,18.2895,18.2627,18.2627,1400.0
2021-09-08 12:15:00,20.44,20.44,20.42,20.42,8600.0,18.2537,18.2537,18.2359,18.2359,8600.0
2021-09-08 12:20:00,20.41,20.41,20.41,20.41,2800.0,18.2269,18.2269,18.2269,18.2269,2800.0
2021-09-08 12:25:00,20.38,20.4,20.38,20.39,4100.0,18.2002,18.218,18.2002,18.2091,4100.0
2021-09-08 12:30:00,20.39,20.4,20.39,20.4,1969.0,18.2091,18.218,18.2091,18.218,1969.0
2021-09-08 12:35:00,20.4,20.44,20.4,20.44,5000.0,18.218,18.2537,18.218,18.2537,5000.0
2021-09-08 12:40:00,20.43,20.43,20.42,20.42,800.0,18.2448,18.2448,18.2359,18.2359,800.0
2021-09-08 12:45:00,20.45,20.46,20.45,20.46,2300.0,18.2627,18.2716,18.2627,18.2716,2300.0
2021-09-08 12:50:00,20.44,20.44,20.43,20.43,1100.0,18.2537,18.2537,18.2448,18.2448,1100.0
2021-09-08 12:55:00,20.44,20.44,20.44,20.44,610.0,18.2537,18.2537,18.2537,18.2537,610.0
2021-09-08 13:00:00,20.45,20.46,20.45,20.45,8836.0,18.2627,18.2716,18.2627,18.2627,8836.0
2021-09-08 13:05:00,20.44,20.44,20.41,20.44,1420.0,18.2537,18.2537,18.2269,18.2537,1420.0
2021-09-08 13:10:00,20.47,20.47,20.47,20.47,100.0,18.2805,18.2805,18.2805,18.2805,100.0
2021-09-08 13:15:00,20.47,20.47,20.47,20.47,1900.0,18.2805,18.2805,18.2805,18.2805,1900.0
2021-09-08 13:20:00,20.44,20.46,20.44,20.46,600.0,18.2537,18.2716,18.2537,18.2716,600.0
2021-09-08 13:25:00,20.44,20.44,20.43,20.43,1100.0,18.2537,18.2537,18.2448,18.2448,1100.0
2021-09-08 13:30:00,20.41,20.41,20.41,20.41,300.0,18.2269,18.2269,18.2269,18.2269,300.0
2021-09-08 13:35:00,20.43,20.43,20.43,20.43,1000.0,18.2448,18.2448,18.2448,18.2448,1000.0
2021-09-08 13:40:00,20.42,20.42,20.41,20.41,800.0,18.2359,18.2359,18.2269,18.2269,800.0
2021-09-08 13:45:00,20.4,20.4,20.4,20.4,100.0,18.218,18.218,18.218,18.218,100.0
2021-09-08 13:50:00,20.4,20.4,20.39,20.39,1675.0,18.218,18.218,18.2091,18.2091,1675.0
2021-09-08 13:55:00,20.42,20.44,20.42,20.44,1200.0,18.2359,18.2537,18.2359,18.2537,1200.0
2021-09-08 14:00:00,20.43,20.43,20.36,20.36,6451.0,18.2448,18.2448,18.1823,18.1823,6451.0
2021-09-08 14:05:00,20.37,20.4,20.37,20.4,3500.0,18.1912,18.218,18.1912,18.218,3500.0
2021-09-08 14:10:00,20.39,20.39,20.37,20.37,2000.0,18.2091,18.2091,18.1912,18.1912,2000.0
2021-09-08 14:15:00,20.37,20.41,20.37,20.41,13500.0,18.1912,18.2269,18.1912,18.2269,13500.0
2021-09-08 14:20:00,20.42,20.42,20.42,20.42,2100.0,18.2359,18.2359,18.2359,18.2359,2100.0
2021-09-08 14:25:00,20.42,20.42,20.4,20.4,3700.0,18.2359,18.2359,18.218,18.218,3700.0
2021-09-08 14:30:00,20.4,20.41,20.4,20.4,1900.0,18.218,18.2269,18.218,18.218,1900.0
2021-09-08 14:35:00,20.39,20.41,20.39,20.41,1900.0,18.2091,18.2269,18.2091,18.2269,1900.0
2021-09-08 14:40:00,20.41,20.42,20.39,20.39,3600.0,18.2269,18.2359,18.2091,18.2091,3600.0
2021-09-08 14:45:00,20.39,20.41,20.39,20.41,2089.0,18.2091,18.2269,18.2091,18.2269,2089.0
2021-09-08 14:50:00,20.41,20.41,20.41,20.41,1000.0,18.2269,18.2269,18.2269,18.2269,1000.0
2021-09-08 14:55:00,20.4,20.4,20.39,20.39,1500.0,18.218,18.218,18.2091,18.2091,1500.0
2021-09-08 15:00:00,20.39,20.39,20.38,20.38,7562.0,18.2091,18.2091,18.2002,18.2002,7562.0
2021-09-08 15:05:00,20.38,20.39,20.38,20.39,16100.0,18.2002,18.2091,18.2002,18.2091,16100.0
2021-09-08 15:10:00,20.36,20.36,20.35,20.35,6590.0,18.1823,18.1823,18.1734,18.1734,6590.0
2021-09-08 15:15:00,20.35,20.36,20.34,20.36,8664.0,18.1734,18.1823,18.1644,18.1823,8664.0
2021-09-08 15:20:00,20.36,20.37,20.36,20.36,2553.0,18.1823,18.1912,18.1823,18.1823,2553.0
2021-09-08 15:25:00,20.37,20.39,20.37,20.39,4550.0,18.1912,18.2091,18.1912,18.2091,4550.0
2021-09-08 15:30:00,20.4,20.41,20.39,20.41,7099.0,18.218,18.2269,18.2091,18.2269,7099.0
2021-09-08 15:35:00,20.41,20.42,20.41,20.42,8900.0,18.2269,18.2359,18.2269,18.2359,8900.0
2021-09-08 15:40:00,20.42,20.43,20.39,20.4,36919.0,18.2359,18.2448,18.2091,18.218,36919.0
2021-09-08 15:45:00,20.41,20.42,20.39,20.42,11599.0,18.2269,18.2359,18.2091,18.2359,11599.0
2021-09-08 15:50:00,20.42,20.42,20.39,20.4,33953.0,18.2359,18.2359,18.2091,18.218,33953.0
2021-09-08 15:55:00,20.39,20.39,20.36,20.36,23744.0,18.2091,18.2091,18.1823,18.1823,23744.0
2021-09-09 09:30:00,20.4,20.42,20.34,20.34,42562.0,18.218,18.2359,18.1644,18.1644,42562.0
2021-09-09 09:35:00,20.32,20.32,20.25,20.26,15105.0,18.1466,18.1466,18.0841,18.093,15105.0
2021-09-09 09:40:00,20.26,20.27,20.25,20.25,15562.0,18.093,18.1019,18.0841,18.0841,15562.0
2021-09-09 09:45:00,20.24,20.26,20.23,20.25,10586.0,18.0751,18.093,18.0662,18.0841,10586.0
2021-09-09 09:50:00,20.25,20.25,20.22,20.22,2017.0,18.0841,18.0841,18.0573,18.0573,2017.0
2021-09-09 09:55:00,20.23,20.25,20.23,20.25,13622.0,18.0662,18.0841,18.0662,18.0841,13622.0
2021-09-09 10:00:00,20.26,20.26,20.21,20.21,37997.0,18.093,18.093,18.0483,18.0483,37997.0
2021-09-09 10:05:00,20.22,20.22,20.18,20.18,10637.0,18.0573,18.0573,18.0215,18.0215,10637.0
2021-09-09 10:10:00,20.2,20.2,20.17,20.17,10301.0,18.0394,18.0394,18.0126,18.0126,10301.0
2021-09-09 10:15:00,20.16,20.2,20.15,20.2,5126.0,18.0037,18.0394,17.9948,18.0394,5126.0
2021-09-09 10:20:00,20.21,20.21,20.21,20.21,400.0,18.0483,18.0483,18.0483,18.0483,400.0
2021-09-09 10:25:00,20.21,20.21,20.18,20.18,1700.0,18.0483,18.0483,18.0215,18.0215,1700.0
2021-09-09 10:30:00,20.18,20.18,20.15,20.17,32800.0,18.0215,18.0215,17.9948,18.0126,32800.0
2021-09-09 10:35:00,20.17,20.19,20.17,20.19,400.0,18.0126,18.0305,18.0126,18.0305,400.0
2021-09-09 10:40:00,20.19,20.22,20.18,20.22,6200.0,18.0305,18.0573,18.0215,18.0573,6200.0
2021-09-09 10:45:00,20.19,20.22,20.19,20.22,700.0,18.0305,18.0573,18.0305,18.0573,700.0
2021-09-09 10:50:00,20.23,20.23,20.21,20.21,2300.0,18.0662,18.0662,18.0483,18.0483,2300.0
2021-09-09 10:55:00,20.2,20.23,20.2,20.23,3601.0,18.0394,18.0662,18.0394,18.0662,3601.0
2021-09-09 11:00:00,20.24,20.24,20.24,20.24,4400.0,18.0751,18.0751,18.0751,18.0751,4400.0
2021-09-09 11:05:00,20.24,20.24,20.23,20.23,399.0,18.0751,18.0751,18.0662,18.0662,399.0
2021-09-09 11:10:00,20.23,20.25,20.23,20.25,10150.0,18.0662,18.0841,18.0662,18.0841,10150.0
2021-09-09 11:15:00,20.25,20.3,20.25,20.3,6726.0,18.0841,18.1287,18.0841,18.1287,6726.0
2021-09-09 11:20:00,20.31,20.33,20.31,20.33,2700.0,18.1376,18.1555,18.1376,18.1555,2700.0
2021-09-09 11:25:00,20.33,20.37,20.33,20.37,15400.0,18.1555,18.1912,18.1555,18.1912,15400.0
2021-09-09 11:30:00,20.38,20.38,20.35,20.35,2700.0,18.2002,18.2002,18.1734,18.1734,2700.0
2021-09-09 11:35:00,20.35,20.35,20.33,20.34,5000.0,18.1734,18.1734,18.1555,18.1644,5000.0
2021-09-09 11:40:00,20.34,20.34,20.33,20.33,5350.0,18.1644,18.1644,18.1555,18.1555,5350.0
2021-09-09 11:45:00,20.34,20.34,20.33,20.33,6800.0,18.1644,18.1644,18.1555,18.1555,6800.0
2021-09-09 11:50:00,20.32,20.38,20.32,20.37,5200.0,18.1466,18.2002,18.1466,18.1912,5200.0
2021-09-09 11:55:00,20.35,20.35,20.33,20.33,4300.0,18.1734,18.1734,18.1555,18.1555,4300.0
2021-09-09 12:00:00,20.33,20.39,20.33,20.39,12900.0,18.1555,18.2091,18.1555,18.2091,12900.0
2021-09-09 12:05:00,20.4,20.41,20.38,20.38,2845.0,18.218,18.2269,18.2002,18.2002,2845.0
2021-09-09 12:10:00,20.39,20.39,20.38,20.38,5400.0,18.2091,18.2091,18.2002,18.2002,5400.0
2021-09-09 12:15:00,20.38,20.43,20.38,20.42,19444.0,18.2002,18.2448,18.2002,18.2359,19444.0
2021-09-09 12:20:00,20.38,20.39,20.37,20.39,15084.0,18.2002,18.2091,18.1912,18.2091,15084.0
2021-09-09 12:25:00,20.39,20.39,20.39,20.39,41969.0,18.2091,18.2091,18.2091,18.2091,41969.0
2021-09-09 12:30:00,20.39,20.4,20.38,20.38,2200.0,18.2091,18.218,18.2002,18.2002,2200.0
2021-09-09 12:35:00,20.36,20.36,20.35,20.35,1975.0,18.1823,18.1823,18.1734,18.1734,1975.0
2021-09-09 12:40:00,20.34,20.36,20.34,20.36,2021.0,18.1644,18.1823,18.1644,18.1823,2021.0
2021-09-09 12:45:00,20.36,20.36,20.36,20.36,1676.0,18.1823,18.1823,18.1823,18.1823,1676.0
2021-09-09 12:50:00,20.36,20.38,20.36,20.38,600.0,18.1823,18.2002,18.1823,18.2002,600.0
2021-09-09 12:55:00,20.38,20.4,20.38,20.4,1500.0,18.2002,18.218,18.2002,18.218,1500.0
2021-09-09 13:00:00,20.38,20.38,20.37,20.37,8000.0,18.2002,18.2002,18.1912,18.1912,8000.0
2021-09-09 13:05:00,20.37,20.38,20.37,20.38,3700.0,18.1912,18.2002,18.1912,18.2002,3700.0
2021-09-09 13:10:00,20.38,20.38,20.36,20.36,21700.0,18.2002,18.2002,18.1823,18.1823,21700.0
2021-09-09 13:15:00,20.35,20.4,20.35,20.4,11486.0,18.1734,18.218,18.1734,18.218,11486.0
2021-09-09 13:20:00,20.43,20.57,20.43,20.56,20822.0,18.2448,18.3698,18.2448,18.3609,20822.0
2021-09-09 13:25:00,20.54,20.57,20.53,20.53,7600.0,18.343,18.3698,18.3341,18.3341,7600.0
2021-09-09 13:30:00,20.56,20.6,20.56,20.57,39588.0,18.3609,18.3966,18.3609,18.3698,39588.0
2021-09-09 13:35:00,20.58,20.62,20.57,20.61,18955.0,18.3788,18.4145,18.3698,18.4056,18955.0
2021-09-09 13:40:00,20.61,20.61,20.56,20.57,16700.0,18.4056,18.4056,18.3609,18.3698,16700.0
2021-09-09 13:45:00,20.59,20.59,20.56,20.56,6360.0,18.3877,18.3877,18.3609,18.3609,6360.0
2021-09-09 13:50:00,20.55,20.58,20.55,20.58,13261.0,18.352,18.3788,18.352,18.3788,13261.0
2021-09-09 13:55:00,20.56,20.56,20.55,20.56,5625.0,18.3609,18.3609,18.352,18.3609,5625.0
2021-09-09 14:00:00,20.59,20.63,20.59,20.63,6400.0,18.3877,18.4234,18.3877,18.4234,6400.0
2021-09-09 14:05:00,20.65,20.65,20.57,20.58,1295.0,18.4413,18.4413,18.3698,18.3788,1295.0
2021-09-09 14:10:00,20.57,20.57,20.55,20.55,2650.0,18.3698,18.3698,18.352,18.352,2650.0
2021-09-09 14:15:00,20.55,20.57,20.55,20.57,3100.0,18.352,18.3698,18.352,18.3698,3100.0
2021-09-09 14:20:00,20.55,20.58,20.55,20.58,5587.0,18.352,18.3788,18.352,18.3788,5587.0
2021-09-09 14:25:00,20.55,20.57,20.55,20.57,2200.0,18.352,18.3698,18.352,18.3698,2200.0
2021-09-09 14:30:00,20.58,20.6,20.58,20.6,8500.0,18.3788,18.3966,18.3788,18.3966,8500.0
2021-09-09 14:35:00,20.59,20.61,20.59,20.61,1700.0,18.3877,18.4056,18.3877,18.4056,1700.0
2021-09-09 14:40:00,20.62,20.63,20.6,20.62,17913.0,18.4145,18.4234,18.3966,18.4145,17913.0
2021-09-09 14:45:00,20.61,20.61,20.56,20.56,2299.0,18.4056,18.4056,18.3609,18.3609,2299.0
2021-09-09 14:50:00,20.53,20.54,20.52,20.54,7399.0,18.3341,18.343,18.3252,18.343,7399.0
2021-09-09 14:55:00,20.53,20.53,20.51,20.51,3200.0,18.3341,18.3341,18.3162,18.3162,3200.0
2021-09-09 15:00:00,20.51,20.51,20.5,20.51,4600.0,18.3162,18.3162,18.3073,18.3162,4600.0
2021-09-09 15:05:00,20.52,20.54,20.5,20.54,1750.0,18.3252,18.343,18.3073,18.343,1750.0
2021-09-09 15:10:00,20.54,20.55,20.52,20.55,3145.0,18.343,18.352,18.3252,18.352,3145.0
2021-09-09 15:15:00,20.56,20.57,20.55,20.57,5800.0,18.3609,18.3698,18.352,18.3698,5800.0
2021-09-09 15:20:00,20.57,20.57,20.55,20.55,2746.0,18.3698,18.3698,18.352,18.352,2746.0
2021-09-09 15:25:00,20.55,20.55,20.54,20.55,3842.0,18.352,18.352,18.343,18.352,3842.0
2021-09-09 15:30:00,20.56,20.58,20.53,20.55,8076.0,18.3609,18.3788,18.3341,18.352,8076.0
2021-09-09 15:35:00,20.57,20.57,20.51,20.51,7037.0,18.3698,18.3698,18.3162,18.3162,7037.0
2021-09-09 15:40:00,20.53,20.53,20.48,20.48,4700.0,18.3341,18.3341,18.2895,18.2895,4700.0
2021-09-09 15:45:00,20.49,20.56,20.49,20.56,12328.0,18.2984,18.3609,18.2984,18.3609,12328.0
2021-09-09 15:50:00,20.57,20.62,20.57,20.62,63848.0,18.3698,18.4145,18.3698,18.4145,63848.0
2021-09-09 15:55:00,20.62,20.65,20.59,20.63,64766.0,18.4145,18.4413,18.3877,18.4234,64766.0
2021-09-10 09:30:00,20.33,20.33,20.28,20.32,42185.0,18.1555,18.1555,18.1108,18.1466,42185.0
2021-09-10 09:35:00,20.35,20.4,20.35,20.38,47627.0,18.1734,18.218,18.1734,18.2002,47627.0
2021-09-10 09:40:00,20.39,20.45,20.37,20.45,28951.0,18.2091,18.2627,18.1912,18.2627,28951.0
2021-09-10 09:45:00,20.46,20.49,20.44,20.49,53400.0,18.2716,18.2984,18.2537,18.2984,53400.0
2021-09-10 09:50:00,20.5,20.55,20.5,20.53,47688.0,18.3073,18.352,18.3073,18.3341,47688.0
2021-09-10 09:55:00,20.54,20.54,20.5,20.52,1500.0,18.343,18.343,18.3073,18.3252,1500.0
2021-09-10 10:00:00,20.53,20.64,20.53,20.64,17608.0,18.3341,18.4323,18.3341,18.4323,17608.0
2021-09-10 10:05:00,20.62,20.66,20.62,20.63,28240.0,18.4145,18.4502,18.4145,18.4234,28240.0
2021-09-10 10:10:00,20.62,20.65,20.62,20.62,2318.0,18.4145,18.4413,18.4145,18.4145,2318.0
2021-09-10 10:15:00,20.62,20.63,20.59,20.63,1400.0,18.4145,18.4234,18.3877,18.4234,1400.0
2021-09-10 10:20:00,20.63,20.64,20.61,20.64,4200.0,18.4234,18.4323,18.4056,18.4323,4200.0
2021-09-10 10:25:00,20.59,20.6,20.59,20.59,3250.0,18.3877,18.3966,18.3877,18.3877,3250.0
2021-09-10 10:30:00,20.64,20.78,20.64,20.74,27055.0,18.4323,18.5574,18.4323,18.5216,27055.0
2021-09-10 10:35:00,20.7,20.73,20.69,20.7,30985.0,18.4859,18.5127,18.477,18.4859,30985.0
2021-09-10 10:40:00,20.73,20.77,20.73,20.76,5685.0,18.5127,18.5484,18.5127,18.5395,5685.0
2021-09-10 10:45:00,20.78,20.79,20.71,20.76,19567.0,18.5574,18.5663,18.4949,18.5395,19567.0
2021-09-10 10:50:00,20.74,20.75,20.7,20.73,39600.0,18.5216,18.5306,18.4859,18.5127,39600.0
2021-09-10 10:55:00,20.79,20.83,20.7,20.76,54914.0,18.5663,18.602,18.4859,18.5395,54914.0
2021-09-10 11:00:00,20.73,20.77,20.71,20.77,5360.0,18.5127,18.5484,18.4949,18.5484,5360.0
2021-09-10 11:05:00,20.75,20.81,20.74,20.74,6630.0,18.5306,18.5842,18.5216,18.5216,6630.0
2021-09-10 11:10:00,20.75,20.75,20.72,20.74,15198.0,18.5306,18.5306,18.5038,18.5216,15198.0
2021-09-10 11:15:00,20.72,20.78,20.72,20.78,3200.0,18.5038,18.5574,18.5038,18.5574,3200.0
2021-09-10 11:20:00,20.79,20.79,20.76,20.77,8860.0,18.5663,18.5663,18.5395,18.5484,8860.0
2021-09-10 11:25:00,20.77,20.82,20.76,20.82,8461.0,18.5484,18.5931,18.5395,18.5931,8461.0
2021-09-10 11:30:00,20.83,20.83,20.77,20.77,9949.0,18.602,18.602,18.5484,18.5484,9949.0
2021-09-10 11:35:00,20.76,20.77,20.76,20.77,4225.0,18.5395,18.5484,18.5395,18.5484,4225.0
2021-09-10 11:40:00,20.8,20.8,20.8,20.8,2900.0,18.5752,18.5752,18.5752,18.5752,2900.0
2021-09-10 11:45:00,20.78,20.8,20.77,20.8,16350.0,18.5574,18.5752,18.5484,18.5752,16350.0
2021-09-10 11:50:00,20.83,20.85,20.82,20.84,13205.0,18.602,18.6199,18.5931,18.611,13205.0
2021-09-10 11:55:00,20.83,20.83,20.8,20.8,5950.0,18.602,18.602,18.5752,18.5752,5950.0
2021-09-10 12:00:00,20.78,20.79,20.75,20.75,400.0,18.5574,18.5663,18.5306,18.5306,400.0
2021-09-10 12:05:00,20.71,20.71,20.67,20.67,2000.0,18.4949,18.4949,18.4591,18.4591,2000.0
2021-09-10 12:10:00,20.67,20.69,20.67,20.69,5500.0,18.4591,18.477,18.4591,18.477,5500.0
2021-09-10 12:15:00,20.65,20.66,20.64,20.65,9700.0,18.4413,18.4502,18.4323,18.4413,9700.0
2021-09-10 12:20:00,20.67,20.67,20.65,20.65,3167.0,18.4591,18.4591,18.4413,18.4413,3167.0
2021-09-10 12:25:00,20.66,20.66,20.65,20.65,12200.0,18.4502,18.4502,18.4413,18.4413,12200.0
2021-09-10 12:30:00,20.65,20.65,20.64,20.64,6400.0,18.4413,18.4413,18.4323,18.4323,6400.0
2021-09-10 12:35:00,20.62,20.62,20.59,20.59,10400.0,18.4145,18.4145,18.3877,18.3877,10400.0
2021-09-10 12:40:00,20.6,20.61,20.6,20.6,2500.0,18.3966,18.4056,18.3966,18.3966,2500.0
2021-09-10 12:45:00,20.59,20.6,20.59,20.59,3300.0,18.3877,18.3966,18.3877,18.3877,3300.0
2021-09-10 12:50:00,20.61,20.61,20.61,20.61,200.0,18.4056,18.4056,18.4056,18.4056,200.0
2021-09-10 12:55:00,20.61,20.61,20.61,20.61,2770.0,18.4056,18.4056,18.4056,18.4056,2770.0
2021-09-10 13:00:00,20.61,20.61,20.59,20.6,10900.0,18.4056,18.4056,18.3877,18.3966,10900.0
2021-09-10 13:05:00,20.6,20.63,20.6,20.63,2000.0,18.3966,18.4234,18.3966,18.4234,2000.0
2021-09-10 13:10:00,20.63,20.63,20.58,20.58,11700.0,18.4234,18.4234,18.3788,18.3788,11700.0
2021-09-10 13:15:00,20.59,20.6,20.59,20.6,5000.0,18.3877,18.3966,18.3877,18.3966,5000.0
2021-09-10 13:20:00,20.62,20.65,20.62,20.65,3700.0,18.4145,18.4413,18.4145,18.4413,3700.0
2021-09-10 13:25:00,20.65,20.66,20.65,20.66,8500.0,18.4413,18.4502,18.4413,18.4502,8500.0
2021-09-10 13:30:00,20.65,20.65,20.65,20.65,7000.0,18.4413,18.4413,18.4413,18.4413,7000.0
2021-09-10 13:35:00,20.63,20.63,20.62,20.62,925.0,18.4234,18.4234,18.4145,18.4145,925.0
2021-09-10 13:40:00,20.65,20.65,20.65,20.65,100.0,18.4413,18.4413,18.4413,18.4413,100.0
2021-09-10 13:45:00,20.68,20.68,20.68,20.68,3300.0,18.4681,18.4681,18.4681,18.4681,3300.0
2021-09-10 13:50:00,20.69,20.7,20.69,20.7,3437.0,18.477,18.4859,18.477,18.4859,3437.0
2021-09-10 13:55:00,20.7,20.7,20.68,20.68,8300.0,18.4859,18.4859,18.4681,18.4681,8300.0
2021-09-10 14:00:00,20.67,20.68,20.66,20.68,7300.0,18.4591,18.4681,18.4502,18.4681,7300.0
2021-09-10 14:05:00,20.68,20.7,20.68,20.69,4726.0,18.4681,18.4859,18.4681,18.477,4726.0
2021-09-10 14:10:00,20.71,20.71,20.71,20.71,1600.0,18.4949,18.4949,18.4949,18.4949,1600.0
2021-09-10 14:15:00,20.71,20.73,20.71,20.73,2900.0,18.4949,18.5127,18.4949,18.5127,2900.0
2021-09-10 14:20:00,20.74,20.74,20.71,20.71,8400.0,18.5216,18.5216,18.4949,18.4949,8400.0
2021-09-10 14:25:00,20.72,20.74,20.72,20.74,1425.0,18.5038,18.5216,18.5038,18.5216,1425.0
2021-09-10 14:30:00,20.75,20.78,20.75,20.78,15755.0,18.5306,18.5574,18.5306,18.5574,15755.0
2021-09-10 14:35:00,20.78,20.78,20.77,20.77,700.0,18.5574,18.5574,18.5484,18.5484,700.0
2021-09-10 14:40:00,20.77,20.77,20.74,20.74,10130.0,18.5484,18.5484,18.5216,18.5216,10130.0
2021-09-10 14:45:00,20.74,20.76,20.74,20.76,6244.0,18.5216,18.5395,18.5216,18.5395,6244.0
2021-09-10 14:50:00,20.77,20.77,20.75,20.75,3500.0,18.5484,18.5484,18.5306,18.5306,3500.0
2021-09-10 14:55:00,20.75,20.77,20.74,20.77,3104.0,18.5306,18.5484,18.5216,18.5484,3104.0
2021-09-10 15:00:00,20.79,20.81,20.79,20.81,4050.0,18.5663,18.5842,18.5663,18.5842,4050.0
2021-09-10 15:05:00,20.81,20.84,20.81,20.84,2150.0,18.5842,18.611,18.5842,18.611,2150.0
2021-09-10 15:10:00,20.84,20.89,20.84,20.85,48141.0,18.611,18.6556,18.611,18.6199,48141.0
2021-09-10 15:15:00,20.86,20.89,20.86,20.88,1447.0,18.6288,18.6556,18.6288,18.6467,1447.0
2021-09-10 15:20:00,20.88,20.92,20.88,20.92,10397.0,18.6467,18.6824,18.6467,18.6824,10397.0
2021-09-10 15:25:00,20.91,20.92,20.89,20.92,9490.0,18.6735,18.6824,18.6556,18.6824,9490.0
2021-09-10 15:30:00,20.92,20.93,20.91,20.93,8888.0,18.6824,18.6913,18.6735,18.6913,8888.0
2021-09-10 15:35:00,20.94,21.0,20.93,21.0,64752.0,18.7003,18.7538,18.6913,18.7538,64752.0
2021-09-10 15:40:00,21.0,21.03,21.0,21.03,36564.0,18.7538,18.7806,18.7538,18.7806,36564.0
2021-09-10 15:45:00,21.02,21.06,21.0,21.06,17150.0,18.7717,18.8074,18.7538,18.8074,17150.0
2021-09-10 15:50:00,21.05,21.09,21.05,21.09,41741.0,18.7985,18.8342,18.7985,18.8342,41741.0
2021-09-10 15:55:00,21.1,21.12,21.09,21.11,49787.0,18.8431,18.861,18.8342,18.8521,49787.0
2021-09-13 09:30:00,20.67,20.72,20.63,20.71,98655.0,18.4591,18.5038,18.4234,18.4949,98655.0
2021-09-13 09:35:00,20.71,20.79,20.7,20.79,54730.0,18.4949,18.5663,18.4859,18.5663,54730.0
2021-09-13 09:40:00,20.79,20.9,20.79,20.85,28692.0,18.5663,18.6645,18.5663,18.6199,28692.0
2021-09-13 09:45:00,20.88,20.92,20.87,20.89,14660.0,18.6467,18.6824,18.6377,18.6556,14660.0
2021-09-13 09:50:00,20.87,20.87,20.76,20.76,20590.0,18.6377,18.6377,18.5395,18.5395,20590.0
2021-09-13 09:55:00,20.85,20.86,20.82,20.83,8000.0,18.6199,18.6288,18.5931,18.602,8000.0
2021-09-13 10:00:00,20.87,21.0,20.84,20.99,94348.0,18.6377,18.7538,18.611,18.7449,94348.0
2021-09-13 10:05:00,21.0,21.06,21.0,21.04,23510.0,18.7538,18.8074,18.7538,18.7896,23510.0
2021-09-13 10:10:00,21.07,21.07,21.03,21.06,23228.0,18.8164,18.8164,18.7806,18.8074,23228.0
2021-09-13 10:15:00,21.06,21.1,21.03,21.08,22115.0,18.8074,18.8431,18.7806,18.8253,22115.0
2021-09-13 10:20:00,21.04,21.09,21.0,21.09,13615.0,18.7896,18.8342,18.7538,18.8342,13615.0
2021-09-13 10:25:00,21.08,21.1,21.04,21.04,8831.0,18.8253,18.8431,18.7896,18.7896,8831.0
2021-09-13 10:30:00,21.03,21.09,21.0,21.06,13150.0,18.7806,18.8342,18.7538,18.8074,13150.0
2021-09-13 10:35:00,21.06,21.08,20.96,20.98,37289.0,18.8074,18.8253,18.7181,18.736,37289.0
2021-09-13 10:40:00,20.98,21.02,20.95,21.02,24600.0,18.736,18.7717,18.7092,18.7717,24600.0
2021-09-13 10:45:00,20.99,20.99,20.89,20.92,33200.0,18.7449,18.7449,18.6556,18.6824,33200.0
2021-09-13 10:50:00,20.93,20.94,20.92,20.94,1700.0,18.6913,18.7003,18.6824,18.7003,1700.0
2021-09-13 10:55:00,20.93,20.93,20.92,20.93,8795.0,18.6913,18.6913,18.6824,18.6913,8795.0
2021-09-13 11:00:00,20.92,20.96,20.92,20.96,1900.0,18.6824,18.7181,18.6824,18.7181,1900.0
2021-09-13 11:05:00,20.95,20.95,20.92,20.93,10750.0,18.7092,18.7092,18.6824,18.6913,10750.0
2021-09-13 11:10:00,20.98,21.14,20.98,21.14,27100.0,18.736,18.8789,18.736,18.8789,27100.0
2021-09-13 11:15:00,21.15,21.19,21.12,21.12,4774.0,18.8878,18.9235,18.861,18.861,4774.0
2021-09-13 11:20:00,21.15,21.15,21.07,21.07,5573.0,18.8878,18.8878,18.8164,18.8164,5573.0
2021-09-13 11:25:00,21.09,21.09,21.05,21.05,3799.0,18.8342,18.8342,18.7985,18.7985,3799.0
2021-09-13 11:30:00,21.06,21.06,21.02,21.02,5121.0,18.8074,18.8074,18.7717,18.7717,5121.0
2021-09-13 11:35:00,21.01,21.08,21.01,21.02,6840.0,18.7628,18.8253,18.7628,18.7717,6840.0
2021-09-13 11:40:00,21.02,21.08,21.02,21.07,6700.0,18.7717,18.8253,18.7717,18.8164,6700.0
2021-09-13 11:45:00,21.06,21.08,21.0,21.08,3750.0,18.8074,18.8253,18.7538,18.8253,3750.0
2021-09-13 11:50:00,21.11,21.12,21.09,21.1,9733.0,18.8521,18.861,18.8342,18.8431,9733.0
2021-09-13 11:55:00,21.09,21.13,21.08,21.13,1500.0,18.8342,18.8699,18.8253,18.8699,1500.0
2021-09-13 12:00:00,21.11,21.14,21.11,21.14,10909.0,18.8521,18.8789,18.8521,18.8789,10909.0
2021-09-13 12:05:00,21.14,21.14,21.12,21.12,561.0,18.8789,18.8789,18.861,18.861,561.0
2021-09-13 12:10:00,21.14,21.14,21.03,21.05,28612.0,18.8789,18.8789,18.7806,18.7985,28612.0
2021-09-13 12:15:00,21.05,21.05,21.05,21.05,800.0,18.7985,18.7985,18.7985,18.7985,800.0
2021-09-13 12:20:00,21.06,21.08,21.02,21.02,7200.0,18.8074,18.8253,18.7717,18.7717,7200.0
2021-09-13 12:25:00,21.02,21.04,21.01,21.04,3100.0,18.7717,18.7896,18.7628,18.7896,3100.0
2021-09-13 12:30:00,21.06,21.06,21.03,21.03,15600.0,18.8074,18.8074,18.7806,18.7806,15600.0
2021-09-13 12:35:00,21.05,21.06,21.03,21.03,22400.0,18.7985,18.8074,18.7806,18.7806,22400.0
2021-09-13 12:40:00,21.1,21.11,21.1,21.11,6200.0,18.8431,18.8521,18.8431,18.8521,6200.0
2021-09-13 12:45:00,21.11,21.11,21.08,21.09,7400.0,18.8521,18.8521,18.8253,18.8342,7400.0
2021-09-13 12:50:00,21.08,21.08,21.05,21.07,11600.0,18.8253,18.8253,18.7985,18.8164,11600.0
2021-09-13 12:55:00,21.03,21.03,21.02,21.02,5000.0,18.7806,18.7806,18.7717,18.7717,5000.0
2021-09-13 13:00:00,21.02,21.04,21.01,21.04,13083.0,18.7717,18.7896,18.7628,18.7896,13083.0
2021-09-13 13:05:00,21.02,21.02,21.01,21.01,3169.0,18.7717,18.7717,18.7628,18.7628,3169.0
2021-09-13 13:10:00,21.03,21.03,21.03,21.03,7400.0,18.7806,18.7806,18.7806,18.7806,7400.0
2021-09-13 13:15:00,21.06,21.09,21.06,21.09,7000.0,18.8074,18.8342,18.8074,18.8342,7000.0
2021-09-13 13:20:00,21.08,21.08,21.07,21.08,7150.0,18.8253,18.8253,18.8164,18.8253,7150.0
2021-09-13 13:25:00,21.09,21.14,21.09,21.14,5600.0,18.8342,18.8789,18.8342,18.8789,5600.0
2021-09-13 13:30:00,21.14,21.17,21.13,21.15,10679.0,18.8789,18.9057,18.8699,18.8878,10679.0
2021-09-13 13:35:00,21.15,21.17,21.15,21.17,1500.0,18.8878,18.9057,18.8878,18.9057,1500.0
2021-09-13 13:40:00,21.17,21.19,21.15,21.19,12400.0,18.9057,18.9235,18.8878,18.9235,12400.0
2021-09-13 13:45:00,21.2,21.2,21.16,21.17,4437.0,18.9324,18.9324,18.8967,18.9057,4437.0
2021-09-13 13:50:00,21.2,21.21,21.18,21.18,1984.0,18.9324,18.9414,18.9146,18.9146,1984.0
2021-09-13 13:55:00,21.21,21.21,21.19,21.19,7102.0,18.9414,18.9414,18.9235,18.9235,7102.0
2021-09-13 14:00:00,21.19,21.19,21.14,21.16,10700.0,18.9235,18.9235,18.8789,18.8967,10700.0
2021-09-13 14:05:00,21.16,21.16,21.16,21.16,10200.0,18.8967,18.8967,18.8967,18.8967,10200.0
2021-09-13 14:10:00,21.21,21.25,21.21,21.24,11970.0,18.9414,18.9771,18.9414,18.9682,11970.0
2021-09-13 14:15:00,21.25,21.27,21.22,21.22,9500.0,18.9771,18.995,18.9503,18.9503,9500.0
2021-09-13 14:20:00,21.25,21.25,21.22,21.24,18802.0,18.9771,18.9771,18.9503,18.9682,18802.0
2021-09-13 14:25:00,21.25,21.27,21.25,21.26,1996.0,18.9771,18.995,18.9771,18.986,1996.0
2021-09-13 14:30:00,21.27,21.27,21.24,21.24,17300.0,18.995,18.995,18.9682,18.9682,17300.0
2021-09-13 14:35:00,21.27,21.3,21.27,21.29,4400.0,18.995,19.0218,18.995,19.0128,4400.0
2021-09-13 14:40:00,21.26,21.26,21.22,21.22,9362.0,18.986,18.986,18.9503,18.9503,9362.0
2021-09-13 14:45:00,21.24,21.24,21.18,21.18,11264.0,18.9682,18.9682,18.9146,18.9146,11264.0
2021-09-13 14:50:00,21.2,21.23,21.2,21.22,7057.0,18.9324,18.9592,18.9324,18.9503,7057.0
2021-09-13 14:55:00,21.19,21.22,21.19,21.22,764.0,18.9235,18.9503,18.9235,18.9503,764.0
2021-09-13 15:00:00,21.22,21.29,21.22,21.29,9109.0,18.9503,19.0128,18.9503,19.0128,9109.0
2021-09-13 15:05:00,21.29,21.3,21.21,21.21,61005.0,19.0128,19.0218,18.9414,18.9414,61005.0
2021-09-13 15:10:00,21.18,21.19,21.13,21.14,25500.0,18.9146,18.9235,18.8699,18.8789,25500.0
2021-09-13 15:15:00,21.15,21.17,21.11,21.11,11544.0,18.8878,18.9057,18.8521,18.8521,11544.0
2021-09-13 15:20:00,21.12,21.13,21.07,21.1,7073.0,18.861,18.8699,18.8164,18.8431,7073.0
2021-09-13 15:25:00,21.1,21.1,21.03,21.03,18595.0,18.8431,18.8431,18.7806,18.7806,18595.0
2021-09-13 15:30:00,21.04,21.05,21.01,21.01,4412.0,18.7896,18.7985,18.7628,18.7628,4412.0
2021-09-13 15:35:00,21.02,21.05,21.02,21.03,11901.0,18.7717,18.7985,18.7717,18.7806,11901.0
2021-09-13 15:40:00,21.07,21.09,21.06,21.09,9743.0,18.8164,18.8342,18.8074,18.8342,9743.0
2021-09-13 15:45:00,21.09,21.12,21.07,21.08,28213.0,18.8342,18.861,18.8164,18.8253,28213.0
2021-09-13 15:50:00,21.08,21.08,21.0,21.01,34688.0,18.8253,18.8253,18.7538,18.7628,34688.0
2021-09-13 15:55:00,21.01,21.01,20.96,20.96,21384.0,18.7628,18.7628,18.7181,18.7181,21384.0
2021-09-14 09:30:00,20.75,20.8,20.71,20.8,92335.0,18.5306,18.5752,18.4949,18.5752,92335.0
2021-09-14 09:35:00,20.79,20.8,20.75,20.8,20266.0,18.5663,18.5752,18.5306,18.5752,20266.0
2021-09-14 09:40:00,20.79,20.84,20.79,20.83,24600.0,18.5663,18.611,18.5663,18.602,24600.0
2021-09-14 09:45:00,20.83,20.86,20.82,20.86,16860.0,18.602,18.6288,18.5931,18.6288,16860.0
2021-09-14 09:50:00,20.88,20.96,20.88,20.96,24292.0,18.6467,18.7181,18.6467,18.7181,24292.0
2021-09-14 09:55:00,20.95,21.02,20.95,21.02,66618.0,18.7092,18.7717,18.7092,18.7717,66618.0
2021-09-14 10:00:00,21.03,21.13,21.03,21.08,42941.0,18.7806,18.8699,18.7806,18.8253,42941.0
2021-09-14 10:05:00,21.07,21.07,21.02,21.03,19180.0,18.8164,18.8164,18.7717,18.7806,19180.0
2021-09-14 10:10:00,21.05,21.1,21.05,21.1,14320.0,18.7985,18.8431,18.7985,18.8431,14320.0
2021-09-14 10:15:00,21.09,21.1,21.06,21.06,6700.0,18.8342,18.8431,18.8074,18.8074,6700.0
2021-09-14 10:20:00,21.05,21.09,21.04,21.09,5800.0,18.7985,18.8342,18.7896,18.8342,5800.0
2021-09-14 10:25:00,21.12,21.15,21.08,21.08,13000.0,18.861,18.8878,18.8253,18.8253,13000.0
2021-09-14 10:30:00,21.08,21.1,21.06,21.1,18499.0,18.8253,18.8431,18.8074,18.8431,18499.0
2021-09-14 10:35:00,21.09,21.19,21.09,21.19,17500.0,18.8342,18.9235,18.8342,18.9235,17500.0
2021-09-14 10:40:00,21.2,21.21,21.16,21.16,2900.0,18.9324,18.9414,18.8967,18.8967,2900.0
2021-09-14 10:45:00,21.17,21.18,21.15,21.18,13510.0,18.9057,18.9146,18.8878,18.9146,13510.0
2021-09-14 10:50:00,21.18,21.22,21.16,21.18,19233.0,18.9146,18.9503,18.8967,18.9146,19233.0
2021-09-14 10:55:00,21.2,21.22,21.17,21.17,7884.0,18.9324,18.9503,18.9057,18.9057,7884.0
2021-09-14 11:00:00,21.18,21.18,21.13,21.15,7650.0,18.9146,18.9146,18.8699,18.8878,7650.0
2021-09-14 11:05:00,21.16,21.16,21.11,21.11,2799.0,18.8967,18.8967,18.8521,18.8521,2799.0
2021-09-14 11:10:00,21.11,21.12,21.08,21.09,6340.0,18.8521,18.861,18.8253,18.8342,6340.0
2021-09-14 11:15:00,21.11,21.14,21.1,21.14,6822.0,18.8521,18.8789,18.8431,18.8789,6822.0
2021-09-14 11:20:00,21.13,21.13,21.09,21.09,5113.0,18.8699,18.8699,18.8342,18.8342,5113.0
2021-09-14 11:25:00,21.1,21.1,21.08,21.08,2550.0,18.8431,18.8431,18.8253,18.8253,2550.0
2021-09-14 11:30:00,21.07,21.1,21.06,21.1,32700.0,18.8164,18.8431,18.8074,18.8431,32700.0
2021-09-14 11:35:00,21.1,21.1,21.06,21.06,30572.0,18.8431,18.8431,18.8074,18.8074,30572.0
2021-09-14 11:40:00,21.06,21.06,21.05,21.05,875.0,18.8074,18.8074,18.7985,18.7985,875.0
2021-09-14 11:45:00,21.05,21.08,21.05,21.07,24174.0,18.7985,18.8253,18.7985,18.8164,24174.0
2021-09-14 11:50:00,21.05,21.09,21.05,21.09,10000.0,18.7985,18.8342,18.7985,18.8342,10000.0
2021-09-14 11:55:00,21.1,21.1,21.04,21.04,7600.0,18.8431,18.8431,18.7896,18.7896,7600.0
2021-09-14 12:00:00,21.04,21.04,21.0,21.01,21000.0,18.7896,18.7896,18.7538,18.7628,21000.0
2021-09-14 12:05:00,21.01,21.01,21.01,21.01,100.0,18.7628,18.7628,18.7628,18.7628,100.0
2021-09-14 12:10:00,21.03,21.03,21.03,21.03,100.0,18.7806,18.7806,18.7806,18.7806,100.0
2021-09-14 12:15:00,21.02,21.04,21.02,21.04,1511.0,18.7717,18.7896,18.7717,18.7896,1511.0
2021-09-14 12:20:00,21.05,21.06,21.05,21.06,1600.0,18.7985,18.8074,18.7985,18.8074,1600.0
2021-09-14 12:25:00,21.07,21.07,21.05,21.05,2500.0,18.8164,18.8164,18.7985,18.7985,2500.0
2021-09-14 12:30:00,21.07,21.09,21.07,21.09,2000.0,18.8164,18.8342,18.8164,18.8342,2000.0
2021-09-14 12:35:00,21.07,21.09,21.07,21.09,1499.0,18.8164,18.8342,18.8164,18.8342,1499.0
2021-09-14 12:40:00,21.11,21.16,21.11,21.16,3700.0,18.8521,18.8967,18.8521,18.8967,3700.0
2021-09-14 12:45:00,21.17,21.17,21.15,21.15,2700.0,18.9057,18.9057,18.8878,18.8878,2700.0
2021-09-14 12:50:00,21.17,21.17,21.17,21.17,3950.0,18.9057,18.9057,18.9057,18.9057,3950.0
2021-09-14 12:55:00,21.17,21.2,21.17,21.19,31369.0,18.9057,18.9324,18.9057,18.9235,31369.0
2021-09-14 13:00:00,21.19,21.2,21.16,21.2,13250.0,18.9235,18.9324,18.8967,18.9324,13250.0
2021-09-14 13:05:00,21.23,21.28,21.23,21.28,11228.0,18.9592,19.0039,18.9592,19.0039,11228.0
2021-09-14 13:10:00,21.3,21.3,21.26,21.28,59034.0,19.0218,19.0218,18.986,19.0039,59034.0
2021-09-14 13:15:00,21.26,21.26,21.23,21.23,12800.0,18.986,18.986,18.9592,18.9592,12800.0
2021-09-14 13:20:00,21.21,21.21,21.19,21.2,29200.0,18.9414,18.9414,18.9235,18.9324,29200.0
2021-09-14 13:25:00,21.2,21.2,21.19,21.19,2208.0,18.9324,18.9324,18.9235,18.9235,2208.0
2021-09-14 13:30:00,21.19,21.25,21.19,21.23,12277.0,18.9235,18.9771,18.9235,18.9592,12277.0
2021-09-14 13:35:00,21.25,21.25,21.2,21.2,9990.0,18.9771,18.9771,18.9324,18.9324,9990.0
2021-09-14 13:40:00,21.19,21.19,21.18,21.18,1800.0,18.9235,18.9235,18.9146,18.9146,1800.0
2021-09-14 13:45:00,21.16,21.16,21.16,21.16,1150.0,18.8967,18.8967,18.8967,18.8967,1150.0
2021-09-14 13:50:00,21.18,21.18,21.18,21.18,3100.0,18.9146,18.9146,18.9146,18.9146,3100.0
2021-09-14 13:55:00,21.16,21.17,21.16,21.17,1000.0,18.8967,18.9057,18.8967,18.9057,1000.0
2021-09-14 14:00:00,21.18,21.2,21.18,21.2,3500.0,18.9146,18.9324,18.9146,18.9324,3500.0
2021-09-14 14:05:00,21.18,21.22,21.17,21.22,6920.0,18.9146,18.9503,18.9057,18.9503,6920.0
2021-09-14 14:10:00,21.22,21.24,21.22,21.24,5250.0,18.9503,18.9682,18.9503,18.9682,5250.0
2021-09-14 14:15:00,21.24,21.29,21.24,21.29,22648.0,18.9682,19.0128,18.9682,19.0128,22648.0
2021-09-14 14:20:00,21.3,21.33,21.3,21.3,8089.0,19.0218,19.0485,19.0218,19.0218,8089.0
2021-09-14 14:25:00,21.31,21.34,21.31,21.32,16100.0,19.0307,19.0575,19.0307,19.0396,16100.0
2021-09-14 14:30:00,21.33,21.36,21.33,21.36,3251.0,19.0485,19.0753,19.0485,19.0753,3251.0
2021-09-14 14:35:00,21.38,21.39,21.36,21.36,12404.0,19.0932,19.1021,19.0753,19.0753,12404.0
2021-09-14 14:40:00,21.36,21.36,21.33,21.34,9477.0,19.0753,19.0753,19.0485,19.0575,9477.0
2021-09-14 14:45:00,21.35,21.39,21.35,21.39,3466.0,19.0664,19.1021,19.0664,19.1021,3466.0
2021-09-14 14:50:00,21.4,21.42,21.37,21.37,7412.0,19.1111,19.1289,19.0843,19.0843,7412.0
2021-09-14 14:55:00,21.36,21.36,21.3,21.3,6449.0,19.0753,19.0753,19.0218,19.0218,6449.0
2021-09-14 15:00:00,21.31,21.33,21.31,21.32,5850.0,19.0307,19.0485,19.0307,19.0396,5850.0
2021-09-14 15:05:00,21.32,21.32,21.29,21.31,2505.0,19.0396,19.0396,19.0128,19.0307,2505.0
2021-09-14 15:10:00,21.32,21.34,21.32,21.34,2376.0,19.0396,19.0575,19.0396,19.0575,2376.0
2021-09-14 15:15:00,21.35,21.39,21.35,21.38,25448.0,19.0664,19.1021,19.0664,19.0932,25448.0
2021-09-14 15:20:00,21.39,21.39,21.35,21.37,4490.0,19.1021,19.1021,19.0664,19.0843,4490.0
2021-09-14 15:25:00,21.38,21.4,21.36,21.37,12166.0,19.0932,19.1111,19.0753,19.0843,12166.0
2021-09-14 15:30:00,21.41,21.41,21.37,21.39,14251.0,19.12,19.12,19.0843,19.1021,14251.0
2021-09-14 15:35:00,21.38,21.41,21.38,21.38,19321.0,19.0932,19.12,19.0932,19.0932,19321.0
2021-09-14 15:40:00,21.38,21.39,21.34,21.35,17427.0,19.0932,19.1021,19.0575,19.0664,17427.0
2021-09-14 15:45:00,21.34,21.42,21.31,21.4,17531.0,19.0575,19.1289,19.0307,19.1111,17531.0
2021-09-14 15:50:00,21.4,21.41,21.28,21.31,37020.0,19.1111,19.12,19.0039,19.0307,37020.0
2021-09-14 15:55:00,21.31,21.34,21.29,21.29,14176.0,19.0307,19.0575,19.0128,19.0128,14176.0
2021-09-15 09:30:00,21.21,21.32,21.18,21.3,216732.0,18.9414,19.0396,18.9146,19.0218,216732.0
2021-09-15 09:35:00,21.29,21.38,21.29,21.38,41542.0,19.0128,19.0932,19.0128,19.0932,41542.0
2021-09-15 09:40:00,21.38,21.4,21.33,21.33,26490.0,19.0932,19.1111,19.0485,19.0485,26490.0
2021-09-15 09:45:00,21.32,21.32,21.13,21.13,42264.0,19.0396,19.0396,18.8699,18.8699,42264.0
2021-09-15 09:50:00,21.14,21.19,21.13,21.19,22643.0,18.8789,18.9235,18.8699,18.9235,22643.0
2021-09-15 09:55:00,21.17,21.19,21.14,21.15,26359.0,18.9057,18.9235,18.8789,18.8878,26359.0
2021-09-15 10:00:00,21.14,21.19,21.1,21.11,13220.0,18.8789,18.9235,18.8431,18.8521,13220.0
2021-09-15 10:05:00,21.11,21.17,21.11,21.17,900.0,18.8521,18.9057,18.8521,18.9057,900.0
2021-09-15 10:10:00,21.18,21.3,21.18,21.28,11525.0,18.9146,19.0218,18.9146,19.0039,11525.0
2021-09-15 10:15:00,21.31,21.32,21.21,21.21,4140.0,19.0307,19.0396,18.9414,18.9414,4140.0
2021-09-15 10:20:00,21.21,21.24,21.19,21.24,6401.0,18.9414,18.9682,18.9235,18.9682,6401.0
2021-09-15 10:25:00,21.21,21.25,21.21,21.25,2600.0,18.9414,18.9771,18.9414,18.9771,2600.0
2021-09-15 10:30:00,21.25,21.26,21.17,21.19,17492.0,18.9771,18.986,18.9057,18.9235,17492.0
2021-09-15 10:35:00,21.16,21.17,21.15,21.17,1000.0,18.8967,18.9057,18.8878,18.9057,1000.0
2021-09-15 10:40:00,21.18,21.27,21.18,21.27,1600.0,18.9146,18.995,18.9146,18.995,1600.0
2021-09-15 10:45:00,21.23,21.23,21.21,21.21,21900.0,18.9592,18.9592,18.9414,18.9414,21900.0
2021-09-15 10:50:00,21.21,21.23,21.21,21.21,1300.0,18.9414,18.9592,18.9414,18.9414,1300.0
2021-09-15 10:55:00,21.24,21.24,21.18,21.18,7500.0,18.9682,18.9682,18.9146,18.9146,7500.0
2021-09-15 11:00:00,21.16,21.19,21.15,21.15,2940.0,18.8967,18.9235,18.8878,18.8878,2940.0
2021-09-15 11:05:00,21.14,21.15,21.12,21.15,8000.0,18.8789,18.8878,18.861,18.8878,8000.0
2021-09-15 11:10:00,21.16,21.16,21.15,21.16,10200.0,18.8967,18.8967,18.8878,18.8967,10200.0
2021-09-15 11:15:00,21.16,21.16,21.15,21.16,1400.0,18.8967,18.8967,18.8878,18.8967,1400.0
2021-09-15 11:20:00,21.16,21.16,21.11,21.11,3400.0,18.8967,18.8967,18.8521,18.8521,3400.0
2021-09-15 11:25:00,21.1,21.11,21.1,21.11,1000.0,18.8431,18.8521,18.8431,18.8521,1000.0
2021-09-15 11:30:00,21.13,21.16,21.13,21.16,5000.0,18.8699,18.8967,18.8699,18.8967,5000.0
2021-09-15 11:35:00,21.16,21.16,21.14,21.14,3300.0,18.8967,18.8967,18.8789,18.8789,3300.0
2021-09-15 11:40:00,21.14,21.14,21.14,21.14,600.0,18.8789,18.8789,18.8789,18.8789,600.0
2021-09-15 11:45:00,21.17,21.19,21.17,21.19,2966.0,18.9057,18.9235,18.9057,18.9235,2966.0
2021-09-15 11:50:00,21.18,21.18,21.17,21.17,13050.0,18.9146,18.9146,18.9057,18.9057,13050.0
2021-09-15 11:55:00,21.13,21.13,21.11,21.11,870.0,18.8699,18.8699,18.8521,18.8521,870.0
2021-09-15 12:00:00,21.12,21.14,21.12,21.14,2300.0,18.861,18.8789,18.861,18.8789,2300.0
2021-09-15 12:05:00,21.14,21.14,21.12,21.13,6200.0,18.8789,18.8789,18.861,18.8699,6200.0
2021-09-15 12:10:00,21.13,21.13,21.12,21.13,2132.0,18.8699,18.8699,18.861,18.8699,2132.0
2021-09-15 12:15:00,21.13,21.13,21.1,21.1,2873.0,18.8699,18.8699,18.8431,18.8431,2873.0
2021-09-15 12:20:00,21.1,21.11,21.06,21.06,10205.0,18.8431,18.8521,18.8074,18.8074,10205.0
2021-09-15 12:25:00,21.06,21.06,21.0,21.03,10234.0,18.8074,18.8074,18.7538,18.7806,10234.0
2021-09-15 12:30:00,21.02,21.02,21.0,21.0,4122.0,18.7717,18.7717,18.7538,18.7538,4122.0
2021-09-15 12:35:00,21.0,21.0,20.98,20.98,6118.0,18.7538,18.7538,18.736,18.736,6118.0
2021-09-15 12:40:00,20.96,20.96,20.86,20.89,45460.0,18.7181,18.7181,18.6288,18.6556,45460.0
2021-09-15 12:45:00,20.89,20.93,20.89,20.92,37235.0,18.6556,18.6913,18.6556,18.6824,37235.0
2021-09-15 12:50:00,20.91,20.92,20.91,20.92,3500.0,18.6735,18.6824,18.6735,18.6824,3500.0
2021-09-15 12:55:00,20.91,20.91,20.88,20.88,2700.0,18.6735,18.6735,18.6467,18.6467,2700.0
2021-09-15 13:00:00,20.89,20.89,20.85,20.85,400.0,18.6556,18.6556,18.6199,18.6199,400.0
2021-09-15 13:05:00,20.85,20.87,20.84,20.87,2200.0,18.6199,18.6377,18.611,18.6377,2200.0
2021-09-15 13:10:00,20.89,20.89,20.85,20.85,12500.0,18.6556,18.6556,18.6199,18.6199,12500.0
2021-09-15 13:15:00,20.85,20.85,20.84,20.84,12200.0,18.6199,18.6199,18.611,18.611,12200.0
2021-09-15 13:20:00,20.84,20.84,20.83,20.84,1200.0,18.611,18.611,18.602,18.611,1200.0
2021-09-15 13:25:00,20.82,20.83,20.81,20.81,4290.0,18.5931,18.602,18.5842,18.5842,4290.0
2021-09-15 13:30:00,20.82,20.82,20.78,20.78,11999.0,18.5931,18.5931,18.5574,18.5574,11999.0
2021-09-15 13:35:00,20.79,20.82,20.79,20.82,6240.0,18.5663,18.5931,18.5663,18.5931,6240.0
2021-09-15 13:40:00,20.82,20.82,20.8,20.8,2200.0,18.5931,18.5931,18.5752,18.5752,2200.0
2021-09-15 13:45:00,20.79,20.79,20.76,20.77,4100.0,18.5663,18.5663,18.5395,18.5484,4100.0
2021-09-15 13:50:00,20.77,20.77,20.77,20.77,200.0,18.5484,18.5484,18.5484,18.5484,200.0
2021-09-15 13:55:00,20.8,20.82,20.8,20.82,2500.0,18.5752,18.5931,18.5752,18.5931,2500.0
2021-09-15 14:00:00,20.81,20.84,20.81,20.84,6500.0,18.5842,18.611,18.5842,18.611,6500.0
2021-09-15 14:05:00,20.83,20.83,20.8,20.8,15870.0,18.602,18.602,18.5752,18.5752,15870.0
2021-09-15 14:10:00,20.8,20.82,20.8,20.82,18025.0,18.5752,18.5931,18.5752,18.5931,18025.0
2021-09-15 14:15:00,20.82,20.83,20.81,20.83,3900.0,18.5931,18.602,18.5842,18.602,3900.0
2021-09-15 14:20:00,20.85,20.85,20.84,20.85,5096.0,18.6199,18.6199,18.611,18.6199,5096.0
2021-09-15 14:25:00,20.83,20.84,20.82,20.83,3600.0,18.602,18.611,18.5931,18.602,3600.0
2021-09-15 14:30:00,20.82,20.82,20.82,20.82,100.0,18.5931,18.5931,18.5931,18.5931,100.0
2021-09-15 14:35:00,20.81,20.81,20.79,20.81,2499.0,18.5842,18.5842,18.5663,18.5842,2499.0
2021-09-15 14:40:00,20.81,20.83,20.8,20.83,3200.0,18.5842,18.602,18.5752,18.602,3200.0
2021-09-15 14:45:00,20.84,20.84,20.8,20.8,900.0,18.611,18.611,18.5752,18.5752,900.0
2021-09-15 14:50:00,20.8,20.83,20.8,20.83,2600.0,18.5752,18.602,18.5752,18.602,2600.0
2021-09-15 14:55:00,20.83,20.84,20.83,20.84,1000.0,18.602,18.611,18.602,18.611,1000.0
2021-09-15 15:00:00,20.84,20.85,20.84,20.84,2225.0,18.611,18.6199,18.611,18.611,2225.0
2021-09-15 15:05:00,20.8,20.8,20.8,20.8,200.0,18.5752,18.5752,18.5752,18.5752,200.0
2021-09-15 15:10:00,20.8,20.8,20.76,20.76,4700.0,18.5752,18.5752,18.5395,18.5395,4700.0
2021-09-15 15:15:00,20.76,20.76,20.73,20.73,23798.0,18.5395,18.5395,18.5127,18.5127,23798.0
2021-09-15 15:20:00,20.72,20.77,20.72,20.75,15768.0,18.5038,18.5484,18.5038,18.5306,15768.0
2021-09-15 15:25:00,20.75,20.75,20.74,20.75,8200.0,18.5306,18.5306,18.5216,18.5306,8200.0
2021-09-15 15:30:00,20.76,20.76,20.72,20.73,5480.0,18.5395,18.5395,18.5038,18.5127,5480.0
2021-09-15 15:35:00,20.73,20.73,20.69,20.69,10390.0,18.5127,18.5127,18.477,18.477,10390.0
2021-09-15 15:40:00,20.7,20.71,20.7,20.7,9055.0,18.4859,18.4949,18.4859,18.4859,9055.0
2021-09-15 15:45:00,20.69,20.72,20.68,20.72,10100.0,18.477,18.5038,18.4681,18.5038,10100.0
2021-09-15 15:50:00,20.72,20.76,20.71,20.76,18918.0,18.5038,18.5395,18.4949,18.5395,18918.0
2021-09-15 15:55:00,20.77,20.79,20.75,20.75,30626.0,18.5484,18.5663,18.5306,18.5306,30626.0
2021-09-16 09:30:00,20.84,20.88,20.7,20.75,30818.0,18.611,18.6467,18.4859,18.5306,30818.0
2021-09-16 09:35:00,20.78,20.81,20.76,20.78,24100.0,18.5574,18.5842,18.5395,18.5574,24100.0
2021-09-16 09:40:00,20.82,20.89,20.82,20.89,18600.0,18.5931,18.6556,18.5931,18.6556,18600.0
2021-09-16 09:45:00,20.9,20.96,20.9,20.95,21219.0,18.6645,18.7181,18.6645,18.7092,21219.0
2021-09-16 09:50:00,20.9,21.03,20.9,21.03,16163.0,18.6645,18.7806,18.6645,18.7806,16163.0
2021-09-16 09:55:00,21.02,21.02,20.97,21.01,19655.0,18.7717,18.7717,18.727,18.7628,19655.0
2021-09-16 10:00:00,21.0,21.13,21.0,21.13,23590.0,18.7538,18.8699,18.7538,18.8699,23590.0
2021-09-16 10:05:00,21.11,21.11,21.03,21.03,29515.0,18.8521,18.8521,18.7806,18.7806,29515.0
2021-09-16 10:10:00,21.06,21.15,21.06,21.15,1300.0,18.8074,18.8878,18.8074,18.8878,1300.0
2021-09-16 10:15:00,21.16,21.2,21.15,21.19,13173.0,18.8967,18.9324,18.8878,18.9235,13173.0
2021-09-16 10:20:00,21.18,21.22,21.15,21.16,1550.0,18.9146,18.9503,18.8878,18.8967,1550.0
2021-09-16 10:25:00,21.18,21.18,21.14,21.14,1433.0,18.9146,18.9146,18.8789,18.8789,1433.0
2021-09-16 10:30:00,21.15,21.15,21.09,21.09,5500.0,18.8878,18.8878,18.8342,18.8342,5500.0
2021-09-16 10:35:00,21.11,21.11,21.07,21.07,1024.0,18.8521,18.8521,18.8164,18.8164,1024.0
2021-09-16 10:40:00,21.08,21.16,21.08,21.14,3800.0,18.8253,18.8967,18.8253,18.8789,3800.0
2021-09-16 10:45:00,21.15,21.15,21.14,21.15,701.0,18.8878,18.8878,18.8789,18.8878,701.0
2021-09-16 10:50:00,21.16,21.25,21.16,21.25,16402.0,18.8967,18.9771,18.8967,18.9771,16402.0
2021-09-16 10:55:00,21.27,21.29,21.22,21.22,2625.0,18.995,19.0128,18.9503,18.9503,2625.0
2021-09-16 11:00:00,21.22,21.22,21.2,21.21,3723.0,18.9503,18.9503,18.9324,18.9414,3723.0
2021-09-16 11:05:00,21.21,21.22,21.17,21.17,6700.0,18.9414,18.9503,18.9057,18.9057,6700.0
2021-09-16 11:10:00,21.17,21.17,21.14,21.14,1200.0,18.9057,18.9057,18.8789,18.8789,1200.0
2021-09-16 11:15:00,21.16,21.25,21.16,21.23,19784.0,18.8967,18.9771,18.8967,18.9592,19784.0
2021-09-16 11:20:00,21.24,21.24,21.19,21.19,7600.0,18.9682,18.9682,18.9235,18.9235,7600.0
2021-09-16 11:25:00,21.17,21.18,21.15,21.17,7391.0,18.9057,18.9146,18.8878,18.9057,7391.0
2021-09-16 11:30:00,21.15,21.15,21.15,21.15,240.0,18.8878,18.8878,18.8878,18.8878,240.0
2021-09-16 11:35:00,21.18,21.2,21.15,21.15,1450.0,18.9146,18.9324,18.8878,18.8878,1450.0
2021-09-16 11:40:00,21.13,21.14,21.12,21.13,2622.0,18.8699,18.8789,18.861,18.8699,2622.0
2021-09-16 11:45:00,21.16,21.17,21.16,21.17,15398.0,18.8967,18.9057,18.8967,18.9057,15398.0
2021-09-16 11:50:00,21.17,21.17,21.15,21.15,2118.0,18.9057,18.9057,18.8878,18.8878,2118.0
2021-09-16 11:55:00,21.17,21.17,21.14,21.14,700.0,18.9057,18.9057,18.8789,18.8789,700.0
2021-09-16 12:00:00,21.12,21.15,21.12,21.15,6100.0,18.861,18.8878,18.861,18.8878,6100.0
2021-09-16 12:05:00,21.13,21.13,21.1,21.1,4000.0,18.8699,18.8699,18.8431,18.8431,4000.0
2021-09-16 12:10:00,21.11,21.11,21.1,21.1,12400.0,18.8521,18.8521,18.8431,18.8431,12400.0
2021-09-16 12:15:00,21.08,21.08,21.05,21.05,920.0,18.8253,18.8253,18.7985,18.7985,920.0
2021-09-16 12:20:00,21.03,21.05,21.03,21.05,241.0,18.7806,18.7985,18.7806,18.7985,241.0
2021-09-16 12:25:00,21.07,21.07,21.07,21.07,3800.0,18.8164,18.8164,18.8164,18.8164,3800.0
2021-09-16 12:30:00,21.05,21.05,21.04,21.05,1500.0,18.7985,18.7985,18.7896,18.7985,1500.0
2021-09-16 12:35:00,21.04,21.04,21.03,21.03,500.0,18.7896,18.7896,18.7806,18.7806,500.0
2021-09-16 12:40:00,21.0,21.0,21.0,21.0,7488.0,18.7538,18.7538,18.7538,18.7538,7488.0
2021-09-16 12:45:00,20.99,20.99,20.98,20.99,3260.0,18.7449,18.7449,18.736,18.7449,3260.0
2021-09-16 12:50:00,20.99,21.04,20.99,21.04,13141.0,18.7449,18.7896,18.7449,18.7896,13141.0
2021-09-16 12:55:00,21.02,21.02,21.02,21.02,400.0,18.7717,18.7717,18.7717,18.7717,400.0
2021-09-16 13:00:00,21.03,21.07,21.03,21.07,11729.0,18.7806,18.8164,18.7806,18.8164,11729.0
2021-09-16 13:05:00,21.06,21.07,21.05,21.06,13632.0,18.8074,18.8164,18.7985,18.8074,13632.0
2021-09-16 13:10:00,21.06,21.06,21.04,21.04,4250.0,18.8074,18.8074,18.7896,18.7896,4250.0
2021-09-16 13:15:00,21.04,21.04,21.01,21.01,4200.0,18.7896,18.7896,18.7628,18.7628,4200.0
2021-09-16 13:20:00,21.02,21.02,21.02,21.02,5500.0,18.7717,18.7717,18.7717,18.7717,5500.0
2021-09-16 13:25:00,21.02,21.02,21.02,21.02,500.0,18.7717,18.7717,18.7717,18.7717,500.0
2021-09-16 13:30:00,21.05,21.07,21.05,21.07,10999.0,18.7985,18.8164,18.7985,18.8164,10999.0
2021-09-16 13:35:00,21.07,21.09,21.07,21.09,450.0,18.8164,18.8342,18.8164,18.8342,450.0
2021-09-16 13:40:00,21.08,21.09,21.08,21.09,6100.0,18.8253,18.8342,18.8253,18.8342,6100.0
2021-09-16 13:45:00,21.09,21.09,21.06,21.06,13048.0,18.8342,18.8342,18.8074,18.8074,13048.0
2021-09-16 13:50:00,21.05,21.05,20.95,20.95,29737.0,18.7985,18.7985,18.7092,18.7092,29737.0
2021-09-16 13:55:00,20.94,20.95,20.92,20.92,12343.0,18.7003,18.7092,18.6824,18.6824,12343.0
2021-09-16 14:00:00,20.92,20.93,20.92,20.92,16900.0,18.6824,18.6913,18.6824,18.6824,16900.0
2021-09-16 14:05:00,20.95,20.95,20.91,20.91,2600.0,18.7092,18.7092,18.6735,18.6735,2600.0
2021-09-16 14:10:00,20.92,20.92,20.85,20.86,17772.0,18.6824,18.6824,18.6199,18.6288,17772.0
2021-09-16 14:15:00,20.88,20.9,20.88,20.9,2848.0,18.6467,18.6645,18.6467,18.6645,2848.0
2021-09-16 14:20:00,20.9,20.9,20.9,20.9,100.0,18.6645,18.6645,18.6645,18.6645,100.0
2021-09-16 14:25:00,20.89,20.92,20.89,20.9,6668.0,18.6556,18.6824,18.6556,18.6645,6668.0
2021-09-16 14:30:00,20.89,20.89,20.88,20.88,3400.0,18.6556,18.6556,18.6467,18.6467,3400.0
2021-09-16 14:35:00,20.88,20.88,20.88,20.88,0.0,18.6467,18.6467,18.6467,18.6467,0.0
2021-09-16 14:40:00,20.9,20.91,20.9,20.91,1500.0,18.6645,18.6735,18.6645,18.6735,1500.0
2021-09-16 14:45:00,20.9,20.9,20.89,20.89,8800.0,18.6645,18.6645,18.6556,18.6556,8800.0
2021-09-16 14:50:00,20.89,20.89,20.87,20.87,27291.0,18.6556,18.6556,18.6377,18.6377,27291.0
2021-09-16 14:55:00,20.84,20.84,20.81,20.81,21900.0,18.611,18.611,18.5842,18.5842,21900.0
2021-09-16 15:00:00,20.8,20.81,20.8,20.8,11722.0,18.5752,18.5842,18.5752,18.5752,11722.0
2021-09-16 15:05:00,20.79,20.79,20.71,20.72,26543.0,18.5663,18.5663,18.4949,18.5038,26543.0
2021-09-16 15:10:00,20.72,20.72,20.7,20.71,2584.0,18.5038,18.5038,18.4859,18.4949,2584.0
2021-09-16 15:15:00,20.72,20.78,20.72,20.76,1500.0,18.5038,18.5574,18.5038,18.5395,1500.0
2021-09-16 15:20:00,20.75,20.77,20.75,20.77,4020.0,18.5306,18.5484,18.5306,18.5484,4020.0
2021-09-16 15:25:00,20.78,20.81,20.78,20.81,5464.0,18.5574,18.5842,18.5574,18.5842,5464.0
2021-09-16 15:30:00,20.82,20.82,20.78,20.79,8948.0,18.5931,18.5931,18.5574,18.5663,8948.0
2021-09-16 15:35:00,20.8,20.8,20.78,20.78,1550.0,18.5752,18.5752,18.5574,18.5574,1550.0
2021-09-16 15:40:00,20.78,20.81,20.78,20.81,13746.0,18.5574,18.5842,18.5574,18.5842,13746.0
2021-09-16 15:45:00,20.82,20.84,20.81,20.84,24538.0,18.5931,18.611,18.5842,18.611,24538.0
2021-09-16 15:50:00,20.84,20.85,20.82,20.85,18243.0,18.611,18.6199,18.5931,18.6199,18243.0
2021-09-16 15:55:00,20.85,20.88,20.84,20.85,165872.0,18.6199,18.6467,18.611,18.6199,165872.0
2021-09-17 09:30:00,20.99,21.02,20.92,20.98,30780.0,18.7449,18.7717,18.6824,18.736,30780.0
2021-09-17 09:35:00,21.01,21.05,21.01,21.04,21450.0,18.7628,18.7985,18.7628,18.7896,21450.0
2021-09-17 09:40:00,21.02,21.02,20.95,21.01,5720.0,18.7717,18.7717,18.7092,18.7628,5720.0
2021-09-17 09:45:00,20.99,21.12,20.99,21.12,20233.0,18.7449,18.861,18.7449,18.861,20233.0
2021-09-17 09:50:00,21.11,21.19,21.11,21.19,9507.0,18.8521,18.9235,18.8521,18.9235,9507.0
2021-09-17 09:55:00,21.19,21.22,21.17,21.17,27898.0,18.9235,18.9503,18.9057,18.9057,27898.0
2021-09-17 10:00:00,21.18,21.2,21.15,21.2,6906.0,18.9146,18.9324,18.8878,18.9324,6906.0
2021-09-17 10:05:00,21.22,21.23,21.18,21.18,8000.0,18.9503,18.9592,18.9146,18.9146,8000.0
2021-09-17 10:10:00,21.21,21.28,21.21,21.28,49259.0,18.9414,19.0039,18.9414,19.0039,49259.0
2021-09-17 10:15:00,21.29,21.31,21.25,21.25,6056.0,19.0128,19.0307,18.9771,18.9771,6056.0
2021-09-17 10:20:00,21.26,21.27,21.24,21.24,3800.0,18.986,18.995,18.9682,18.9682,3800.0
2021-09-17 10:25:00,21.28,21.29,21.21,21.22,8880.0,19.0039,19.0128,18.9414,18.9503,8880.0
2021-09-17 10:30:00,21.25,21.28,21.23,21.24,8700.0,18.9771,19.0039,18.9592,18.9682,8700.0
2021-09-17 10:35:00,21.24,21.31,21.24,21.27,11940.0,18.9682,19.0307,18.9682,18.995,11940.0
2021-09-17 10:40:00,21.31,21.35,21.31,21.34,13051.0,19.0307,19.0664,19.0307,19.0575,13051.0
2021-09-17 10:45:00,21.36,21.38,21.33,21.33,25349.0,19.0753,19.0932,19.0485,19.0485,25349.0
2021-09-17 10:50:00,21.35,21.36,21.29,21.29,11093.0,19.0664,19.0753,19.0128,19.0128,11093.0
2021-09-17 10:55:00,21.29,21.36,21.29,21.32,6100.0,19.0128,19.0753,19.0128,19.0396,6100.0
2021-09-17 11:00:00,21.34,21.36,21.31,21.36,5500.0,19.0575,19.0753,19.0307,19.0753,5500.0
2021-09-17 11:05:00,21.33,21.37,21.33,21.34,10900.0,19.0485,19.0843,19.0485,19.0575,10900.0
2021-09-17 11:10:00,21.37,21.41,21.26,21.26,15935.0,19.0843,19.12,18.986,18.986,15935.0
2021-09-17 11:15:00,21.26,21.27,21.23,21.25,15755.0,18.986,18.995,18.9592,18.9771,15755.0
2021-09-17 11:20:00,21.25,21.25,21.23,21.25,6533.0,18.9771,18.9771,18.9592,18.9771,6533.0
2021-09-17 11:25:00,21.26,21.33,21.26,21.33,3463.0,18.986,19.0485,18.986,19.0485,3463.0
2021-09-17 11:30:00,21.34,21.42,21.34,21.36,18117.0,19.0575,19.1289,19.0575,19.0753,18117.0
2021-09-17 11:35:00,21.34,21.39,21.33,21.34,43250.0,19.0575,19.1021,19.0485,19.0575,43250.0
2021-09-17 11:40:00,21.37,21.38,21.35,21.36,2036.0,19.0843,19.0932,19.0664,19.0753,2036.0
2021-09-17 11:45:00,21.35,21.37,21.31,21.32,11600.0,19.0664,19.0843,19.0307,19.0396,11600.0
2021-09-17 11:50:00,21.34,21.42,21.34,21.41,4200.0,19.0575,19.1289,19.0575,19.12,4200.0
2021-09-17 11:55:00,21.42,21.42,21.32,21.33,3800.0,19.1289,19.1289,19.0396,19.0485,3800.0
2021-09-17 12:00:00,21.32,21.35,21.3,21.3,9099.0,19.0396,19.0664,19.0218,19.0218,9099.0
2021-09-17 12:05:00,21.3,21.31,21.28,21.31,2400.0,19.0218,19.0307,19.0039,19.0307,2400.0
2021-09-17 12:10:00,21.28,21.33,21.28,21.33,8400.0,19.0039,19.0485,19.0039,19.0485,8400.0
2021-09-17 12:15:00,21.33,21.33,21.32,21.32,3234.0,19.0485,19.0485,19.0396,19.0396,3234.0
2021-09-17 12:20:00,21.31,21.31,21.25,21.25,2200.0,19.0307,19.0307,18.9771,18.9771,2200.0
2021-09-17 12:25:00,21.27,21.29,21.27,21.29,800.0,18.995,19.0128,18.995,19.0128,800.0
2021-09-17 12:30:00,21.28,21.28,21.26,21.26,900.0,19.0039,19.0039,18.986,18.986,900.0
2021-09-17 12:35:00,21.26,21.26,21.22,21.25,2100.0,18.986,18.986,18.9503,18.9771,2100.0
2021-09-17 12:40:00,21.21,21.25,21.2,21.25,14820.0,18.9414,18.9771,18.9324,18.9771,14820.0
2021-09-17 12:45:00,21.25,21.27,21.24,21.27,3400.0,18.9771,18.995,18.9682,18.995,3400.0
2021-09-17 12:50:00,21.26,21.27,21.24,21.27,15056.0,18.986,18.995,18.9682,18.995,15056.0
2021-09-17 12:55:00,21.24,21.29,21.24,21.29,5299.0,18.9682,19.0128,18.9682,19.0128,5299.0
2021-09-17 13:00:00,21.28,21.34,21.28,21.33,13208.0,19.0039,19.0575,19.0039,19.0485,13208.0
2021-09-17 13:05:00,21.33,21.34,21.31,21.34,5208.0,19.0485,19.0575,19.0307,19.0575,5208.0
2021-09-17 13:10:00,21.33,21.36,21.33,21.36,7059.0,19.0485,19.0753,19.0485,19.0753,7059.0
2021-09-17 13:15:00,21.36,21.39,21.35,21.39,12250.0,19.0753,19.1021,19.0664,19.1021,12250.0
2021-09-17 13:20:00,21.39,21.41,21.38,21.41,5550.0,19.1021,19.12,19.0932,19.12,5550.0
2021-09-17 13:25:00,21.41,21.43,21.38,21.38,6509.0,19.12,19.1378,19.0932,19.0932,6509.0
2021-09-17 13:30:00,21.4,21.42,21.39,21.4,12500.0,19.1111,19.1289,19.1021,19.1111,12500.0
2021-09-17 13:35:00,21.37,21.39,21.36,21.36,3549.0,19.0843,19.1021,19.0753,19.0753,3549.0
2021-09-17 13:40:00,21.38,21.4,21.37,21.4,2500.0,19.0932,19.1111,19.0843,19.1111,2500.0
2021-09-17 13:45:00,21.41,21.49,21.41,21.49,19878.0,19.12,19.1914,19.12,19.1914,19878.0
2021-09-17 13:50:00,21.49,21.51,21.46,21.46,16650.0,19.1914,19.2093,19.1646,19.1646,16650.0
2021-09-17 13:55:00,21.47,21.47,21.45,21.45,11910.0,19.1736,19.1736,19.1557,19.1557,11910.0
2021-09-17 14:00:00,21.45,21.45,21.43,21.44,1200.0,19.1557,19.1557,19.1378,19.1468,1200.0
2021-09-17 14:05:00,21.43,21.43,21.39,21.39,2600.0,19.1378,19.1378,19.1021,19.1021,2600.0
2021-09-17 14:10:00,21.39,21.45,21.39,21.45,2100.0,19.1021,19.1557,19.1021,19.1557,2100.0
2021-09-17 14:15:00,21.45,21.48,21.44,21.46,16065.0,19.1557,19.1825,19.1468,19.1646,16065.0
2021-09-17 14:20:00,21.47,21.47,21.41,21.41,500.0,19.1736,19.1736,19.12,19.12,500.0
2021-09-17 14:25:00,21.42,21.46,21.42,21.46,1324.0,19.1289,19.1646,19.1289,19.1646,1324.0
2021-09-17 14:30:00,21.49,21.49,21.46,21.46,5551.0,19.1914,19.1914,19.1646,19.1646,5551.0
2021-09-17 14:35:00,21.5,21.51,21.47,21.47,8300.0,19.2004,19.2093,19.1736,19.1736,8300.0
2021-09-17 14:40:00,21.45,21.46,21.4,21.4,6866.0,19.1557,19.1646,19.1111,19.1111,6866.0
2021-09-17 14:45:00,21.41,21.42,21.4,21.41,1000.0,19.12,19.1289,19.1111,19.12,1000.0
2021-09-17 14:50:00,21.43,21.43,21.43,21.43,100.0,19.1378,19.1378,19.1378,19.1378,100.0
2021-09-17 14:55:00,21.43,21.45,21.4,21.44,3150.0,19.1378,19.1557,19.1111,19.1468,3150.0
2021-09-17 15:00:00,21.41,21.41,21.36,21.36,17143.0,19.12,19.12,19.0753,19.0753,17143.0
2021-09-17 15:05:00,21.4,21.43,21.4,21.43,1899.0,19.1111,19.1378,19.1111,19.1378,1899.0
2021-09-17 15:10:00,21.42,21.47,21.42,21.47,18750.0,19.1289,19.1736,19.1289,19.1736,18750.0
2021-09-17 15:15:00,21.47,21.47,21.43,21.43,14750.0,19.1736,19.1736,19.1378,19.1378,14750.0
2021-09-17 15:20:00,21.41,21.41,21.4,21.4,3257.0,19.12,19.12,19.1111,19.1111,3257.0
2021-09-17 15:25:00,21.39,21.45,21.39,21.45,8450.0,19.1021,19.1557,19.1021,19.1557,8450.0
2021-09-17 15:30:00,21.45,21.46,21.43,21.43,6200.0,19.1557,19.1646,19.1378,19.1378,6200.0
2021-09-17 15:35:00,21.44,21.48,21.42,21.44,4900.0,19.1468,19.1825,19.1289,19.1468,4900.0
2021-09-17 15:40:00,21.42,21.43,21.35,21.36,13180.0,19.1289,19.1378,19.0664,19.0753,13180.0
2021-09-17 15:45:00,21.37,21.5,21.37,21.48,17686.0,19.0843,19.2004,19.0843,19.1825,17686.0
2021-09-17 15:50:00,21.48,21.49,21.43,21.44,34692.0,19.1825,19.1914,19.1378,19.1468,34692.0
2021-09-17 15:55:00,21.44,21.46,21.37,21.46,54981.0,19.1468,19.1646,19.0843,19.1646,54981.0
2021-09-20 09:30:00,22.43,22.55,22.28,22.37,168585.0,20.0309,20.1381,19.8969,19.9773,168585.0
2021-09-20 09:35:00,22.38,22.4,22.28,22.29,52104.0,19.9862,20.0041,19.8969,19.9059,52104.0
2021-09-20 09:40:00,22.28,22.32,22.21,22.21,48868.0,19.8969,19.9327,19.8344,19.8344,48868.0
2021-09-20 09:45:00,22.2,22.31,22.17,22.24,54906.0,19.8255,19.9237,19.7987,19.8612,54906.0
2021-09-20 09:50:00,22.23,22.37,22.23,22.26,84454.0,19.8523,19.9773,19.8523,19.8791,84454.0
2021-09-20 09:55:00,22.26,22.35,22.25,22.29,44809.0,19.8791,19.9594,19.8701,19.9059,44809.0
2021-09-20 10:00:00,22.29,22.43,22.29,22.38,57487.0,19.9059,20.0309,19.9059,19.9862,57487.0
2021-09-20 10:05:00,22.41,22.42,22.3,22.4,34975.0,20.013,20.022,19.9148,20.0041,34975.0
2021-09-20 10:10:00,22.41,22.43,22.36,22.4,25547.0,20.013,20.0309,19.9684,20.0041,25547.0
2021-09-20 10:15:00,22.42,22.51,22.42,22.49,47993.0,20.022,20.1023,20.022,20.0845,47993.0
2021-09-20 10:20:00,22.5,22.53,22.49,22.53,18913.0,20.0934,20.1202,20.0845,20.1202,18913.0
2021-09-20 10:25:00,22.53,22.56,22.42,22.45,89425.0,20.1202,20.147,20.022,20.0487,89425.0
2021-09-20 10:30:00,22.43,22.48,22.38,22.46,10134.0,20.0309,20.0755,19.9862,20.0577,10134.0
2021-09-20 10:35:00,22.43,22.43,22.34,22.39,20879.0,20.0309,20.0309,19.9505,19.9952,20879.0
2021-09-20 10:40:00,22.39,22.5,22.39,22.5,26650.0,19.9952,20.0934,19.9952,20.0934,26650.0
2021-09-20 10:45:00,22.49,22.53,22.43,22.44,17714.0,20.0845,20.1202,20.0309,20.0398,17714.0
2021-09-20 10:50:00,22.46,22.5,22.41,22.41,6350.0,20.0577,20.0934,20.013,20.013,6350.0
2021-09-20 10:55:00,22.45,22.53,22.45,22.52,8600.0,20.0487,20.1202,20.0487,20.1113,8600.0
2021-09-20 11:00:00,22.51,22.59,22.49,22.49,21549.0,20.1023,20.1738,20.0845,20.0845,21549.0
2021-09-20 11:05:00,22.46,22.49,22.43,22.45,5495.0,20.0577,20.0845,20.0309,20.0487,5495.0
2021-09-20 11:10:00,22.47,22.49,22.37,22.39,5649.0,20.0666,20.0845,19.9773,19.9952,5649.0
2021-09-20 11:15:00,22.43,22.47,22.43,22.43,9120.0,20.0309,20.0666,20.0309,20.0309,9120.0
2021-09-20 11:20:00,22.4,22.48,22.39,22.48,11970.0,20.0041,20.0755,19.9952,20.0755,11970.0
2021-09-20 11:25:00,22.45,22.49,22.43,22.43,6100.0,20.0487,20.0845,20.0309,20.0309,6100.0
2021-09-20 11:30:00,22.42,22.52,22.41,22.52,14030.0,20.022,20.1113,20.013,20.1113,14030.0
2021-09-20 11:35:00,22.5,22.54,22.5,22.54,39084.0,20.0934,20.1291,20.0934,20.1291,39084.0
2021-09-20 11:40:00,22.54,22.59,22.54,22.58,31162.0,20.1291,20.1738,20.1291,20.1648,31162.0
2021-09-20 11:45:00,22.58,22.6,22.58,22.59,19866.0,20.1648,20.1827,20.1648,20.1738,19866.0
2021-09-20 11:50:00,22.59,22.68,22.59,22.64,45603.0,20.1738,20.2541,20.1738,20.2184,45603.0
2021-09-20 11:55:00,22.66,22.7,22.66,22.7,14444.0,20.2363,20.272,20.2363,20.272,14444.0
2021-09-20 12:00:00,22.71,22.75,22.71,22.75,7210.0,20.2809,20.3167,20.2809,20.3167,7210.0
2021-09-20 12:05:00,22.76,22.82,22.76,22.82,21260.0,20.3256,20.3792,20.3256,20.3792,21260.0
2021-09-20 12:10:00,22.82,22.82,22.76,22.77,15365.0,20.3792,20.3792,20.3256,20.3345,15365.0
2021-09-20 12:15:00,22.77,22.8,22.73,22.75,5175.0,20.3345,20.3613,20.2988,20.3167,5175.0
2021-09-20 12:20:00,22.79,22.86,22.79,22.84,31953.0,20.3524,20.4149,20.3524,20.397,31953.0
2021-09-20 12:25:00,22.83,22.83,22.75,22.76,22200.0,20.3881,20.3881,20.3167,20.3256,22200.0
2021-09-20 12:30:00,22.8,22.8,22.75,22.79,1925.0,20.3613,20.3613,20.3167,20.3524,1925.0
2021-09-20 12:35:00,22.78,22.79,22.75,22.78,7410.0,20.3434,20.3524,20.3167,20.3434,7410.0
2021-09-20 12:40:00,22.76,22.83,22.76,22.81,7672.0,20.3256,20.3881,20.3256,20.3702,7672.0
2021-09-20 12:45:00,22.84,22.84,22.76,22.8,4623.0,20.397,20.397,20.3256,20.3613,4623.0
2021-09-20 12:50:00,22.8,22.81,22.78,22.81,2525.0,20.3613,20.3702,20.3434,20.3702,2525.0
2021-09-20 12:55:00,22.81,22.89,22.8,22.89,19710.0,20.3702,20.4417,20.3613,20.4417,19710.0
2021-09-20 13:00:00,22.88,22.94,22.85,22.92,16106.0,20.4328,20.4863,20.406,20.4685,16106.0
2021-09-20 13:05:00,22.94,23.02,22.94,23.01,40604.0,20.4863,20.5578,20.4863,20.5488,40604.0
2021-09-20 13:10:00,23.02,23.02,22.97,22.98,11267.0,20.5578,20.5578,20.5131,20.5221,11267.0
2021-09-20 13:15:00,22.97,22.98,22.92,22.92,17927.0,20.5131,20.5221,20.4685,20.4685,17927.0
2021-09-20 13:20:00,22.93,22.94,22.9,22.9,7650.0,20.4774,20.4863,20.4506,20.4506,7650.0
2021-09-20 13:25:00,22.88,22.9,22.84,22.84,29363.0,20.4328,20.4506,20.397,20.397,29363.0
2021-09-20 13:30:00,22.87,22.87,22.87,22.87,100.0,20.4238,20.4238,20.4238,20.4238,100.0
2021-09-20 13:35:00,22.88,22.88,22.79,22.79,6869.0,20.4328,20.4328,20.3524,20.3524,6869.0
2021-09-20 13:40:00,22.79,22.86,22.78,22.86,13625.0,20.3524,20.4149,20.3434,20.4149,13625.0
2021-09-20 13:45:00,22.88,22.88,22.8,22.8,6100.0,20.4328,20.4328,20.3613,20.3613,6100.0
2021-09-20 13:50:00,22.8,22.82,22.8,22.81,5410.0,20.3613,20.3792,20.3613,20.3702,5410.0
2021-09-20 13:55:00,22.81,22.85,22.81,22.82,2425.0,20.3702,20.406,20.3702,20.3792,2425.0
2021-09-20 14:00:00,22.79,22.88,22.79,22.84,6629.0,20.3524,20.4328,20.3524,20.397,6629.0
2021-09-20 14:05:00,22.87,22.99,22.87,22.99,15094.0,20.4238,20.531,20.4238,20.531,15094.0
2021-09-20 14:10:00,22.98,23.03,22.98,23.03,58038.0,20.5221,20.5667,20.5221,20.5667,58038.0
2021-09-20 14:15:00,23.03,23.04,23.0,23.0,12778.0,20.5667,20.5756,20.5399,20.5399,12778.0
2021-09-20 14:20:00,23.0,23.12,23.0,23.12,20819.0,20.5399,20.6471,20.5399,20.6471,20819.0
2021-09-20 14:25:00,23.11,23.12,23.09,23.1,10440.0,20.6382,20.6471,20.6203,20.6292,10440.0
2021-09-20 14:30:00,23.11,23.15,23.1,23.15,11100.0,20.6382,20.6739,20.6292,20.6739,11100.0
2021-09-20 14:35:00,23.16,23.22,23.16,23.17,17493.0,20.6828,20.7364,20.6828,20.6917,17493.0
2021-09-20 14:40:00,23.16,23.18,23.1,23.18,12940.0,20.6828,20.7007,20.6292,20.7007,12940.0
2021-09-20 14:45:00,23.17,23.18,23.08,23.14,19359.0,20.6917,20.7007,20.6114,20.6649,19359.0
2021-09-20 14:50:00,23.15,23.2,23.1,23.2,24749.0,20.6739,20.7185,20.6292,20.7185,24749.0
2021-09-20 14:55:00,23.19,23.24,23.09,23.17,29698.0,20.7096,20.7542,20.6203,20.6917,29698.0
2021-09-20 15:00:00,23.17,23.17,23.09,23.11,20210.0,20.6917,20.6917,20.6203,20.6382,20210.0
2021-09-20 15:05:00,23.11,23.23,23.11,23.2,36003.0,20.6382,20.7453,20.6382,20.7185,36003.0
2021-09-20 15:10:00,23.16,23.22,23.15,23.22,73544.0,20.6828,20.7364,20.6739,20.7364,73544.0
2021-09-20 15:15:00,23.19,23.28,23.17,23.26,53816.0,20.7096,20.79,20.6917,20.7721,53816.0
2021-09-20 15:20:00,23.25,23.25,23.11,23.11,22200.0,20.7632,20.7632,20.6382,20.6382,22200.0
2021-09-20 15:25:00,23.11,23.13,23.0,23.0,22569.0,20.6382,20.656,20.5399,20.5399,22569.0
2021-09-20 15:30:00,22.98,23.01,22.87,22.9,25967.0,20.5221,20.5488,20.4238,20.4506,25967.0
2021-09-20 15:35:00,22.87,22.87,22.79,22.87,47149.0,20.4238,20.4238,20.3524,20.4238,47149.0
2021-09-20 15:40:00,22.87,22.87,22.77,22.78,34304.0,20.4238,20.4238,20.3345,20.3434,34304.0
2021-09-20 15:45:00,22.77,22.8,22.7,22.73,53574.0,20.3345,20.3613,20.272,20.2988,53574.0
2021-09-20 15:50:00,22.75,22.75,22.59,22.64,42803.0,20.3167,20.3167,20.1738,20.2184,42803.0
2021-09-20 15:55:00,22.62,22.62,22.48,22.53,80795.0,20.2006,20.2006,20.0755,20.1202,80795.0
2021-09-21 09:30:00,22.17,22.3,22.11,22.25,244728.0,19.7987,19.9148,19.7451,19.8701,244728.0
2021-09-21 09:35:00,22.25,22.25,22.06,22.11,108469.0,19.8701,19.8701,19.7005,19.7451,108469.0
2021-09-21 09:40:00,22.11,22.22,22.11,22.14,54443.0,19.7451,19.8433,19.7451,19.7719,54443.0
2021-09-21 09:45:00,22.1,22.1,21.94,21.96,44095.0,19.7362,19.7362,19.5933,19.6112,44095.0
2021-09-21 09:50:00,21.95,22.08,21.95,22.08,37693.0,19.6022,19.7183,19.6022,19.7183,37693.0
2021-09-21 09:55:00,22.06,22.2,22.02,22.18,57281.0,19.7005,19.8255,19.6647,19.8076,57281.0
2021-09-21 10:00:00,22.12,22.22,22.12,22.18,40046.0,19.754,19.8433,19.754,19.8076,40046.0
2021-09-21 10:05:00,22.14,22.45,22.14,22.41,64031.0,19.7719,20.0487,19.7719,20.013,64031.0
2021-09-21 10:10:00,22.41,22.46,22.35,22.35,62920.0,20.013,20.0577,19.9594,19.9594,62920.0
2021-09-21 10:15:00,22.35,22.39,22.29,22.33,26800.0,19.9594,19.9952,19.9059,19.9416,26800.0
2021-09-21 10:20:00,22.34,22.45,22.34,22.44,32420.0,19.9505,20.0487,19.9505,20.0398,32420.0
2021-09-21 10:25:00,22.42,22.47,22.34,22.35,16995.0,20.022,20.0666,19.9505,19.9594,16995.0
2021-09-21 10:30:00,22.33,22.44,22.32,22.41,8460.0,19.9416,20.0398,19.9327,20.013,8460.0
2021-09-21 10:35:00,22.43,22.51,22.41,22.41,24587.0,20.0309,20.1023,20.013,20.013,24587.0
2021-09-21 10:40:00,22.42,22.45,22.38,22.38,14043.0,20.022,20.0487,19.9862,19.9862,14043.0
2021-09-21 10:45:00,22.42,22.61,22.42,22.61,32991.0,20.022,20.1916,20.022,20.1916,32991.0
2021-09-21 10:50:00,22.61,22.67,22.61,22.66,18886.0,20.1916,20.2452,20.1916,20.2363,18886.0
2021-09-21 10:55:00,22.62,22.64,22.58,22.58,11599.0,20.2006,20.2184,20.1648,20.1648,11599.0
2021-09-21 11:00:00,22.6,22.67,22.58,22.58,31722.0,20.1827,20.2452,20.1648,20.1648,31722.0
2021-09-21 11:05:00,22.57,22.57,22.4,22.4,21141.0,20.1559,20.1559,20.0041,20.0041,21141.0
2021-09-21 11:10:00,22.4,22.42,22.35,22.35,8460.0,20.0041,20.022,19.9594,19.9594,8460.0
2021-09-21 11:15:00,22.34,22.45,22.34,22.45,14040.0,19.9505,20.0487,19.9505,20.0487,14040.0
2021-09-21 11:20:00,22.44,22.46,22.41,22.46,1912.0,20.0398,20.0577,20.013,20.0577,1912.0
2021-09-21 11:25:00,22.46,22.49,22.44,22.47,5474.0,20.0577,20.0845,20.0398,20.0666,5474.0
2021-09-21 11:30:00,22.43,22.43,22.24,22.24,22785.0,20.0309,20.0309,19.8612,19.8612,22785.0
2021-09-21 11:35:00,22.24,22.26,22.22,22.26,12252.0,19.8612,19.8791,19.8433,19.8791,12252.0
2021-09-21 11:40:00,22.28,22.28,22.23,22.23,12500.0,19.8969,19.8969,19.8523,19.8523,12500.0
2021-09-21 11:45:00,22.2,22.22,22.2,22.22,2500.0,19.8255,19.8433,19.8255,19.8433,2500.0
2021-09-21 11:50:00,22.23,22.25,22.21,22.25,3049.0,19.8523,19.8701,19.8344,19.8701,3049.0
2021-09-21 11:55:00,22.23,22.26,22.22,22.26,5442.0,19.8523,19.8791,19.8433,19.8791,5442.0
2021-09-21 12:00:00,22.25,22.26,22.14,22.16,10300.0,19.8701,19.8791,19.7719,19.7898,10300.0
2021-09-21 12:05:00,22.17,22.2,22.12,22.13,9470.0,19.7987,19.8255,19.754,19.763,9470.0
2021-09-21 12:10:00,22.13,22.13,22.09,22.1,7800.0,19.763,19.763,19.7273,19.7362,7800.0
2021-09-21 12:15:00,22.13,22.15,22.13,22.15,6200.0,19.763,19.7808,19.763,19.7808,6200.0
2021-09-21 12:20:00,22.16,22.18,22.14,22.15,1900.0,19.7898,19.8076,19.7719,19.7808,1900.0
2021-09-21 12:25:00,22.17,22.22,22.16,22.22,8631.0,19.7987,19.8433,19.7898,19.8433,8631.0
2021-09-21 12:30:00,22.22,22.25,22.22,22.23,7250.0,19.8433,19.8701,19.8433,19.8523,7250.0
2021-09-21 12:35:00,22.21,22.23,22.19,22.23,3170.0,19.8344,19.8523,19.8166,19.8523,3170.0
2021-09-21 12:40:00,22.22,22.23,22.2,22.21,3670.0,19.8433,19.8523,19.8255,19.8344,3670.0
2021-09-21 12:45:00,22.23,22.25,22.22,22.23,3760.0,19.8523,19.8701,19.8433,19.8523,3760.0
2021-09-21 12:50:00,22.25,22.39,22.25,22.36,18510.0,19.8701,19.9952,19.8701,19.9684,18510.0
2021-09-21 12:55:00,22.36,22.36,22.31,22.33,10139.0,19.9684,19.9684,19.9237,19.9416,10139.0
2021-09-21 13:00:00,22.33,22.4,22.3,22.4,19700.0,19.9416,20.0041,19.9148,20.0041,19700.0
2021-09-21 13:05:00,22.39,22.39,22.33,22.35,1905.0,19.9952,19.9952,19.9416,19.9594,1905.0
2021-09-21 13:10:00,22.36,22.37,22.36,22.37,2200.0,19.9684,19.9773,19.9684,19.9773,2200.0
2021-09-21 13:15:00,22.38,22.4,22.35,22.37,5482.0,19.9862,20.0041,19.9594,19.9773,5482.0
2021-09-21 13:20:00,22.32,22.44,22.3,22.44,34095.0,19.9327,20.0398,19.9148,20.0398,34095.0
2021-09-21 13:25:00,22.43,22.5,22.43,22.49,12130.0,20.0309,20.0934,20.0309,20.0845,12130.0
2021-09-21 13:30:00,22.5,22.51,22.47,22.48,20083.0,20.0934,20.1023,20.0666,20.0755,20083.0
2021-09-21 13:35:00,22.48,22.5,22.45,22.45,10700.0,20.0755,20.0934,20.0487,20.0487,10700.0
2021-09-21 13:40:00,22.46,22.49,22.46,22.49,14100.0,20.0577,20.0845,20.0577,20.0845,14100.0
2021-09-21 13:45:00,22.47,22.5,22.43,22.44,10235.0,20.0666,20.0934,20.0309,20.0398,10235.0
2021-09-21 13:50:00,22.45,22.56,22.4,22.56,14100.0,20.0487,20.147,20.0041,20.147,14100.0
2021-09-21 13:55:00,22.52,22.55,22.51,22.51,4500.0,20.1113,20.1381,20.1023,20.1023,4500.0
2021-09-21 14:00:00,22.51,22.51,22.44,22.44,28459.0,20.1023,20.1023,20.0398,20.0398,28459.0
2021-09-21 14:05:00,22.43,22.43,22.42,22.43,7638.0,20.0309,20.0309,20.022,20.0309,7638.0
2021-09-21 14:10:00,22.43,22.45,22.42,22.45,4500.0,20.0309,20.0487,20.022,20.0487,4500.0
2021-09-21 14:15:00,22.45,22.49,22.45,22.48,2267.0,20.0487,20.0845,20.0487,20.0755,2267.0
2021-09-21 14:20:00,22.5,22.56,22.5,22.56,3107.0,20.0934,20.147,20.0934,20.147,3107.0
2021-09-21 14:25:00,22.55,22.6,22.55,22.6,20300.0,20.1381,20.1827,20.1381,20.1827,20300.0
2021-09-21 14:30:00,22.55,22.56,22.49,22.49,5506.0,20.1381,20.147,20.0845,20.0845,5506.0
2021-09-21 14:35:00,22.5,22.53,22.48,22.51,6112.0,20.0934,20.1202,20.0755,20.1023,6112.0
2021-09-21 14:40:00,22.51,22.51,22.47,22.47,4678.0,20.1023,20.1023,20.0666,20.0666,4678.0
2021-09-21 14:45:00,22.49,22.49,22.45,22.47,2200.0,20.0845,20.0845,20.0487,20.0666,2200.0
2021-09-21 14:50:00,22.39,22.39,22.28,22.33,70826.0,19.9952,19.9952,19.8969,19.9416,70826.0
2021-09-21 14:55:00,22.39,22.41,22.38,22.39,2300.0,19.9952,20.013,19.9862,19.9952,2300.0
2021-09-21 15:00:00,22.37,22.37,22.28,22.33,57263.0,19.9773,19.9773,19.8969,19.9416,57263.0
2021-09-21 15:05:00,22.34,22.34,22.3,22.34,7995.0,19.9505,19.9505,19.9148,19.9505,7995.0
2021-09-21 15:10:00,22.36,22.36,22.29,22.29,5337.0,19.9684,19.9684,19.9059,19.9059,5337.0
2021-09-21 15:15:00,22.28,22.37,22.23,22.37,16331.0,19.8969,19.9773,19.8523,19.9773,16331.0
2021-09-21 15:20:00,22.3,22.31,22.29,22.31,10031.0,19.9148,19.9237,19.9059,19.9237,10031.0
2021-09-21 15:25:00,22.3,22.3,22.26,22.27,1938.0,19.9148,19.9148,19.8791,19.888,1938.0
2021-09-21 15:30:00,22.27,22.29,22.23,22.23,4117.0,19.888,19.9059,19.8523,19.8523,4117.0
2021-09-21 15:35:00,22.3,22.32,22.24,22.32,5540.0,19.9148,19.9327,19.8612,19.9327,5540.0
2021-09-21 15:40:00,22.33,22.33,22.27,22.29,9698.0,19.9416,19.9416,19.888,19.9059,9698.0
2021-09-21 15:45:00,22.33,22.44,22.33,22.43,31578.0,19.9416,20.0398,19.9416,20.0309,31578.0
2021-09-21 15:50:00,22.43,22.46,22.39,22.46,28418.0,20.0309,20.0577,19.9952,20.0577,28418.0
2021-09-21 15:55:00,22.47,22.61,22.46,22.61,81652.0,20.0666,20.1916,20.0577,20.1916,81652.0
2021-09-22 09:30:00,22.2,22.29,22.2,22.29,159753.0,19.8255,19.9059,19.8255,19.9059,159753.0
2021-09-22 09:35:00,22.3,22.33,22.28,22.3,10250.0,19.9148,19.9416,19.8969,19.9148,10250.0
2021-09-22 09:40:00,22.35,22.36,22.32,22.32,16303.0,19.9594,19.9684,19.9327,19.9327,16303.0
2021-09-22 09:45:00,22.32,22.32,22.27,22.3,12257.0,19.9327,19.9327,19.888,19.9148,12257.0
2021-09-22 09:50:00,22.3,22.3,22.24,22.25,18663.0,19.9148,19.9148,19.8612,19.8701,18663.0
2021-09-22 09:55:00,22.23,22.23,22.11,22.11,21894.0,19.8523,19.8523,19.7451,19.7451,21894.0
2021-09-22 10:00:00,22.1,22.11,22.02,22.03,19084.0,19.7362,19.7451,19.6647,19.6737,19084.0
2021-09-22 10:05:00,22.04,22.04,21.99,22.03,20325.0,19.6826,19.6826,19.6379,19.6737,20325.0
2021-09-22 10:10:00,22.03,22.13,22.03,22.06,13299.0,19.6737,19.763,19.6737,19.7005,13299.0
2021-09-22 10:15:00,22.07,22.07,22.02,22.02,25000.0,19.7094,19.7094,19.6647,19.6647,25000.0
2021-09-22 10:20:00,22.02,22.03,22.02,22.02,20200.0,19.6647,19.6737,19.6647,19.6647,20200.0
2021-09-22 10:25:00,22.03,22.03,21.96,22.01,9950.0,19.6737,19.6737,19.6112,19.6558,9950.0
2021-09-22 10:30:00,22.0,22.01,21.95,21.97,8562.0,19.6469,19.6558,19.6022,19.6201,8562.0
2021-09-22 10:35:00,21.97,21.99,21.96,21.97,25688.0,19.6201,19.6379,19.6112,19.6201,25688.0
2021-09-22 10:40:00,21.96,22.0,21.95,21.98,8550.0,19.6112,19.6469,19.6022,19.629,8550.0
2021-09-22 10:45:00,21.97,22.02,21.97,21.98,10100.0,19.6201,19.6647,19.6201,19.629,10100.0
2021-09-22 10:50:00,21.96,22.03,21.96,22.01,7711.0,19.6112,19.6737,19.6112,19.6558,7711.0
2021-09-22 10:55:00,21.99,21.99,21.92,21.93,8953.0,19.6379,19.6379,19.5754,19.5844,8953.0
2021-09-22 11:00:00,21.91,21.91,21.88,21.9,11615.0,19.5665,19.5665,19.5397,19.5576,11615.0
2021-09-22 11:05:00,21.91,21.91,21.89,21.9,2000.0,19.5665,19.5665,19.5486,19.5576,2000.0
2021-09-22 11:10:00,21.92,21.92,21.89,21.9,3200.0,19.5754,19.5754,19.5486,19.5576,3200.0
2021-09-22 11:15:00,21.9,21.91,21.88,21.88,4266.0,19.5576,19.5665,19.5397,19.5397,4266.0
2021-09-22 11:20:00,21.89,21.89,21.87,21.88,9100.0,19.5486,19.5486,19.5308,19.5397,9100.0
2021-09-22 11:25:00,21.91,21.91,21.89,21.9,5600.0,19.5665,19.5665,19.5486,19.5576,5600.0
2021-09-22 11:30:00,21.87,21.87,21.82,21.82,14600.0,19.5308,19.5308,19.4861,19.4861,14600.0
2021-09-22 11:35:00,21.83,21.83,21.81,21.81,5800.0,19.4951,19.4951,19.4772,19.4772,5800.0
2021-09-22 11:40:00,21.81,21.82,21.8,21.8,7226.0,19.4772,19.4861,19.4683,19.4683,7226.0
2021-09-22 11:45:00,21.78,21.79,21.75,21.78,23695.0,19.4504,19.4593,19.4236,19.4504,23695.0
2021-09-22 11:50:00,21.77,21.85,21.68,21.82,103669.0,19.4415,19.5129,19.3611,19.4861,103669.0
2021-09-22 11:55:00,21.77,21.77,21.75,21.76,4958.0,19.4415,19.4415,19.4236,19.4325,4958.0
2021-09-22 12:00:00,21.76,21.81,21.76,21.78,139545.0,19.4325,19.4772,19.4325,19.4504,139545.0
2021-09-22 12:05:00,21.79,21.83,21.78,21.83,19000.0,19.4593,19.4951,19.4504,19.4951,19000.0
2021-09-22 12:10:00,21.83,21.83,21.8,21.83,9000.0,19.4951,19.4951,19.4683,19.4951,9000.0
2021-09-22 12:15:00,21.83,21.83,21.83,21.83,1270.0,19.4951,19.4951,19.4951,19.4951,1270.0
2021-09-22 12:20:00,21.81,21.81,21.79,21.79,4961.0,19.4772,19.4772,19.4593,19.4593,4961.0
2021-09-22 12:25:00,21.79,21.8,21.79,21.8,2800.0,19.4593,19.4683,19.4593,19.4683,2800.0
2021-09-22 12:30:00,21.78,21.78,21.77,21.78,5053.0,19.4504,19.4504,19.4415,19.4504,5053.0
2021-09-22 12:35:00,21.77,21.77,21.76,21.77,1800.0,19.4415,19.4415,19.4325,19.4415,1800.0
2021-09-22 12:40:00,21.79,21.81,21.79,21.81,9793.0,19.4593,19.4772,19.4593,19.4772,9793.0
2021-09-22 12:45:00,21.8,21.8,21.8,21.8,2100.0,19.4683,19.4683,19.4683,19.4683,2100.0
2021-09-22 12:50:00,21.8,21.86,21.8,21.86,1900.0,19.4683,19.5219,19.4683,19.5219,1900.0
2021-09-22 12:55:00,21.87,21.87,21.84,21.84,7000.0,19.5308,19.5308,19.504,19.504,7000.0
2021-09-22 13:00:00,21.88,21.89,21.88,21.89,2000.0,19.5397,19.5486,19.5397,19.5486,2000.0
2021-09-22 13:05:00,21.9,21.91,21.88,21.9,1756.0,19.5576,19.5665,19.5397,19.5576,1756.0
2021-09-22 13:10:00,21.91,21.93,21.91,21.92,8432.0,19.5665,19.5844,19.5665,19.5754,8432.0
2021-09-22 13:15:00,21.93,21.94,21.91,21.91,5200.0,19.5844,19.5933,19.5665,19.5665,5200.0
2021-09-22 13:20:00,21.92,21.92,21.92,21.92,2300.0,19.5754,19.5754,19.5754,19.5754,2300.0
2021-09-22 13:25:00,21.89,21.89,21.87,21.87,9990.0,19.5486,19.5486,19.5308,19.5308,9990.0
2021-09-22 13:30:00,21.88,21.89,21.85,21.86,6134.0,19.5397,19.5486,19.5129,19.5219,6134.0
2021-09-22 13:35:00,21.89,21.91,21.89,21.89,3601.0,19.5486,19.5665,19.5486,19.5486,3601.0
2021-09-22 13:40:00,21.9,21.9,21.89,21.89,2500.0,19.5576,19.5576,19.5486,19.5486,2500.0
2021-09-22 13:45:00,21.89,21.91,21.89,21.91,9725.0,19.5486,19.5665,19.5486,19.5665,9725.0
2021-09-22 13:50:00,21.94,21.98,21.94,21.95,15750.0,19.5933,19.629,19.5933,19.6022,15750.0
2021-09-22 13:55:00,21.97,21.97,21.91,21.91,14227.0,19.6201,19.6201,19.5665,19.5665,14227.0
2021-09-22 14:00:00,21.92,22.07,21.7,21.7,107155.0,19.5754,19.7094,19.379,19.379,107155.0
2021-09-22 14:05:00,21.72,21.84,21.68,21.77,28098.0,19.3968,19.504,19.3611,19.4415,28098.0
2021-09-22 14:10:00,21.73,21.73,21.66,21.66,3088.0,19.4058,19.4058,19.3432,19.3432,3088.0
2021-09-22 14:15:00,21.66,21.7,21.56,21.7,230557.0,19.3432,19.379,19.2539,19.379,230557.0
2021-09-22 14:20:00,21.69,21.79,21.68,21.79,34894.0,19.37,19.4593,19.3611,19.4593,34894.0
2021-09-22 14:25:00,21.77,21.79,21.68,21.68,13346.0,19.4415,19.4593,19.3611,19.3611,13346.0
2021-09-22 14:30:00,21.67,21.77,21.66,21.67,22780.0,19.3522,19.4415,19.3432,19.3522,22780.0
2021-09-22 14:35:00,21.72,21.83,21.69,21.82,44494.0,19.3968,19.4951,19.37,19.4861,44494.0
2021-09-22 14:40:00,21.84,21.94,21.81,21.87,56943.0,19.504,19.5933,19.4772,19.5308,56943.0
2021-09-22 14:45:00,21.88,22.03,21.87,22.02,93423.0,19.5397,19.6737,19.5308,19.6647,93423.0
2021-09-22 14:50:00,22.03,22.13,21.91,21.94,84943.0,19.6737,19.763,19.5665,19.5933,84943.0
2021-09-22 14:55:00,21.96,22.04,21.93,22.0,32982.0,19.6112,19.6826,19.5844,19.6469,32982.0
2021-09-22 15:00:00,22.02,22.05,21.95,21.99,21950.0,19.6647,19.6915,19.6022,19.6379,21950.0
2021-09-22 15:05:00,21.98,22.05,21.94,21.94,35672.0,19.629,19.6915,19.5933,19.5933,35672.0
2021-09-22 15:10:00,21.96,21.96,21.79,21.79,26698.0,19.6112,19.6112,19.4593,19.4593,26698.0
2021-09-22 15:15:00,21.78,21.8,21.73,21.73,12282.0,19.4504,19.4683,19.4058,19.4058,12282.0
2021-09-22 15:20:00,21.7,21.73,21.65,21.72,28301.0,19.379,19.4058,19.3343,19.3968,28301.0
2021-09-22 15:25:00,21.71,21.78,21.71,21.75,12305.0,19.3879,19.4504,19.3879,19.4236,12305.0
2021-09-22 15:30:00,21.76,21.88,21.76,21.86,20745.0,19.4325,19.5397,19.4325,19.5219,20745.0
2021-09-22 15:35:00,21.86,21.86,21.76,21.77,9330.0,19.5219,19.5219,19.4325,19.4415,9330.0
2021-09-22 15:40:00,21.74,21.87,21.74,21.82,10400.0,19.4147,19.5308,19.4147,19.4861,10400.0
2021-09-22 15:45:00,21.86,21.91,21.84,21.9,13487.0,19.5219,19.5665,19.504,19.5576,13487.0
2021-09-22 15:50:00,21.91,21.95,21.85,21.88,31634.0,19.5665,19.6022,19.5129,19.5397,31634.0
2021-09-22 15:55:00,21.89,21.98,21.89,21.94,85130.0,19.5486,19.629,19.5486,19.5933,85130.0
2021-09-23 09:30:00,21.63,21.67,21.56,21.58,153116.0,19.3165,19.3522,19.2539,19.2718,153116.0
2021-09-23 09:35:00,21.6,21.61,21.38,21.38,43792.0,19.2897,19.2986,19.0932,19.0932,43792.0
2021-09-23 09:40:00,21.36,21.42,21.3,21.35,46217.0,19.0753,19.1289,19.0218,19.0664,46217.0
2021-09-23 09:45:00,21.33,21.34,21.25,21.25,38913.0,19.0485,19.0575,18.9771,18.9771,38913.0
2021-09-23 09:50:00,21.25,21.3,21.24,21.26,44998.0,18.9771,19.0218,18.9682,18.986,44998.0
2021-09-23 09:55:00,21.25,21.29,21.2,21.29,50763.0,18.9771,19.0128,18.9324,19.0128,50763.0
2021-09-23 10:00:00,21.28,21.28,21.14,21.17,23403.0,19.0039,19.0039,18.8789,18.9057,23403.0
2021-09-23 10:05:00,21.16,21.19,21.15,21.19,18884.0,18.8967,18.9235,18.8878,18.9235,18884.0
2021-09-23 10:10:00,21.18,21.19,21.14,21.14,11355.0,18.9146,18.9235,18.8789,18.8789,11355.0
2021-09-23 10:15:00,21.13,21.16,21.09,21.14,39550.0,18.8699,18.8967,18.8342,18.8789,39550.0
2021-09-23 10:20:00,21.14,21.14,21.1,21.11,19677.0,18.8789,18.8789,18.8431,18.8521,19677.0
2021-09-23 10:25:00,21.11,21.12,21.08,21.11,12700.0,18.8521,18.861,18.8253,18.8521,12700.0
2021-09-23 10:30:00,21.12,21.17,21.12,21.12,24200.0,18.861,18.9057,18.861,18.861,24200.0
2021-09-23 10:35:00,21.11,21.18,21.11,21.16,29863.0,18.8521,18.9146,18.8521,18.8967,29863.0
2021-09-23 10:40:00,21.15,21.17,21.15,21.17,5492.0,18.8878,18.9057,18.8878,18.9057,5492.0
2021-09-23 10:45:00,21.14,21.14,21.07,21.08,40106.0,18.8789,18.8789,18.8164,18.8253,40106.0
2021-09-23 10:50:00,21.07,21.08,21.03,21.03,9082.0,18.8164,18.8253,18.7806,18.7806,9082.0
2021-09-23 10:55:00,21.04,21.07,21.04,21.05,17770.0,18.7896,18.8164,18.7896,18.7985,17770.0
2021-09-23 11:00:00,21.08,21.11,21.07,21.11,47000.0,18.8253,18.8521,18.8164,18.8521,47000.0
2021-09-23 11:05:00,21.09,21.13,21.07,21.12,4915.0,18.8342,18.8699,18.8164,18.861,4915.0
2021-09-23 11:10:00,21.13,21.13,21.09,21.09,7600.0,18.8699,18.8699,18.8342,18.8342,7600.0
2021-09-23 11:15:00,21.1,21.14,21.1,21.14,16131.0,18.8431,18.8789,18.8431,18.8789,16131.0
2021-09-23 11:20:00,21.15,21.18,21.15,21.16,17300.0,18.8878,18.9146,18.8878,18.8967,17300.0
2021-09-23 11:25:00,21.15,21.15,21.11,21.11,1862.0,18.8878,18.8878,18.8521,18.8521,1862.0
2021-09-23 11:30:00,21.12,21.12,21.08,21.08,3700.0,18.861,18.861,18.8253,18.8253,3700.0
2021-09-23 11:35:00,21.09,21.09,21.04,21.06,13650.0,18.8342,18.8342,18.7896,18.8074,13650.0
2021-09-23 11:40:00,21.08,21.13,21.08,21.11,10700.0,18.8253,18.8699,18.8253,18.8521,10700.0
2021-09-23 11:45:00,21.1,21.13,21.1,21.13,9200.0,18.8431,18.8699,18.8431,18.8699,9200.0
2021-09-23 11:50:00,21.11,21.11,21.08,21.08,500.0,18.8521,18.8521,18.8253,18.8253,500.0
2021-09-23 11:55:00,21.06,21.06,21.06,21.06,4950.0,18.8074,18.8074,18.8074,18.8074,4950.0
2021-09-23 12:00:00,21.07,21.11,21.07,21.11,400.0,18.8164,18.8521,18.8164,18.8521,400.0
2021-09-23 12:05:00,21.08,21.1,21.08,21.1,1900.0,18.8253,18.8431,18.8253,18.8431,1900.0
2021-09-23 12:10:00,21.06,21.06,21.06,21.06,200.0,18.8074,18.8074,18.8074,18.8074,200.0
2021-09-23 12:15:00,21.07,21.09,21.06,21.07,2140.0,18.8164,18.8342,18.8074,18.8164,2140.0
2021-09-23 12:20:00,21.07,21.07,21.06,21.07,4198.0,18.8164,18.8164,18.8074,18.8164,4198.0
2021-09-23 12:25:00,21.1,21.11,21.06,21.06,3230.0,18.8431,18.8521,18.8074,18.8074,3230.0
2021-09-23 12:30:00,21.05,21.05,21.04,21.04,4396.0,18.7985,18.7985,18.7896,18.7896,4396.0
2021-09-23 12:35:00,21.04,21.04,21.01,21.04,9512.0,18.7896,18.7896,18.7628,18.7896,9512.0
2021-09-23 12:40:00,21.02,21.03,21.02,21.03,1400.0,18.7717,18.7806,18.7717,18.7806,1400.0
2021-09-23 12:45:00,21.01,21.02,21.0,21.02,21167.0,18.7628,18.7717,18.7538,18.7717,21167.0
2021-09-23 12:50:00,21.02,21.02,21.01,21.02,7680.0,18.7717,18.7717,18.7628,18.7717,7680.0
2021-09-23 12:55:00,21.01,21.05,21.01,21.05,3900.0,18.7628,18.7985,18.7628,18.7985,3900.0
2021-09-23 13:00:00,21.04,21.04,21.0,21.0,2540.0,18.7896,18.7896,18.7538,18.7538,2540.0
2021-09-23 13:05:00,21.0,21.0,20.96,20.96,22386.0,18.7538,18.7538,18.7181,18.7181,22386.0
2021-09-23 13:10:00,20.96,21.0,20.96,20.98,20547.0,18.7181,18.7538,18.7181,18.736,20547.0
2021-09-23 13:15:00,20.98,20.98,20.97,20.97,3496.0,18.736,18.736,18.727,18.727,3496.0
2021-09-23 13:20:00,20.96,20.96,20.96,20.96,1600.0,18.7181,18.7181,18.7181,18.7181,1600.0
2021-09-23 13:25:00,20.95,20.95,20.95,20.95,10400.0,18.7092,18.7092,18.7092,18.7092,10400.0
2021-09-23 13:30:00,20.95,20.95,20.93,20.93,907.0,18.7092,18.7092,18.6913,18.6913,907.0
2021-09-23 13:35:00,20.94,20.94,20.91,20.91,1749.0,18.7003,18.7003,18.6735,18.6735,1749.0
2021-09-23 13:40:00,20.91,20.92,20.91,20.92,1400.0,18.6735,18.6824,18.6735,18.6824,1400.0
2021-09-23 13:45:00,20.91,20.92,20.91,20.92,2500.0,18.6735,18.6824,18.6735,18.6824,2500.0
2021-09-23 13:50:00,20.9,20.9,20.89,20.9,39885.0,18.6645,18.6645,18.6556,18.6645,39885.0
2021-09-23 13:55:00,20.9,20.9,20.88,20.89,17950.0,18.6645,18.6645,18.6467,18.6556,17950.0
2021-09-23 14:00:00,20.89,20.9,20.89,20.89,1959.0,18.6556,18.6645,18.6556,18.6556,1959.0
2021-09-23 14:05:00,20.9,20.92,20.9,20.92,4010.0,18.6645,18.6824,18.6645,18.6824,4010.0
2021-09-23 14:10:00,20.95,20.98,20.95,20.95,29747.0,18.7092,18.736,18.7092,18.7092,29747.0
2021-09-23 14:15:00,20.94,20.96,20.93,20.96,3900.0,18.7003,18.7181,18.6913,18.7181,3900.0
2021-09-23 14:20:00,20.95,20.96,20.95,20.96,18123.0,18.7092,18.7181,18.7092,18.7181,18123.0
2021-09-23 14:25:00,20.96,20.97,20.96,20.97,6100.0,18.7181,18.727,18.7181,18.727,6100.0
2021-09-23 14:30:00,20.96,20.96,20.93,20.96,7375.0,18.7181,18.7181,18.6913,18.7181,7375.0
2021-09-23 14:35:00,20.97,20.98,20.97,20.97,12330.0,18.727,18.736,18.727,18.727,12330.0
2021-09-23 14:40:00,20.98,21.01,20.98,21.01,27060.0,18.736,18.7628,18.736,18.7628,27060.0
2021-09-23 14:45:00,21.01,21.02,21.0,21.02,4268.0,18.7628,18.7717,18.7538,18.7717,4268.0
2021-09-23 14:50:00,21.0,21.02,20.98,21.0,3386.0,18.7538,18.7717,18.736,18.7538,3386.0
2021-09-23 14:55:00,20.99,20.99,20.98,20.98,4500.0,18.7449,18.7449,18.736,18.736,4500.0
2021-09-23 15:00:00,20.98,21.0,20.98,20.98,2874.0,18.736,18.7538,18.736,18.736,2874.0
2021-09-23 15:05:00,20.98,21.02,20.98,21.02,750.0,18.736,18.7717,18.736,18.7717,750.0
2021-09-23 15:10:00,21.03,21.06,21.03,21.06,20456.0,18.7806,18.8074,18.7806,18.8074,20456.0
2021-09-23 15:15:00,21.06,21.07,21.05,21.05,7946.0,18.8074,18.8164,18.7985,18.7985,7946.0
2021-09-23 15:20:00,21.03,21.03,21.03,21.03,350.0,18.7806,18.7806,18.7806,18.7806,350.0
2021-09-23 15:25:00,21.03,21.05,21.03,21.05,7000.0,18.7806,18.7985,18.7806,18.7985,7000.0
2021-09-23 15:30:00,21.05,21.08,21.03,21.03,16449.0,18.7985,18.8253,18.7806,18.7806,16449.0
2021-09-23 15:35:00,21.02,21.05,21.02,21.05,9927.0,18.7717,18.7985,18.7717,18.7985,9927.0
2021-09-23 15:40:00,21.05,21.07,21.02,21.03,10122.0,18.7985,18.8164,18.7717,18.7806,10122.0
2021-09-23 15:45:00,21.05,21.09,21.05,21.08,22466.0,18.7985,18.8342,18.7985,18.8253,22466.0
2021-09-23 15:50:00,21.08,21.13,21.08,21.1,72211.0,18.8253,18.8699,18.8253,18.8431,72211.0
2021-09-23 15:55:00,21.09,21.15,21.09,21.15,95248.0,18.8342,18.8878,18.8342,18.8878,95248.0
2021-09-24 09:30:00,21.4,21.41,21.23,21.23,120400.0,19.1111,19.12,18.9592,18.9592,120400.0
2021-09-24 09:35:00,21.23,21.25,21.2,21.23,39251.0,18.9592,18.9771,18.9324,18.9592,39251.0
2021-09-24 09:40:00,21.22,21.22,21.13,21.15,18908.0,18.9503,18.9503,18.8699,18.8878,18908.0
2021-09-24 09:45:00,21.17,21.32,21.17,21.29,36336.0,18.9057,19.0396,18.9057,19.0128,36336.0
2021-09-24 09:50:00,21.28,21.28,21.2,21.23,14676.0,19.0039,19.0039,18.9324,18.9592,14676.0
2021-09-24 09:55:00,21.21,21.21,21.08,21.08,9614.0,18.9414,18.9414,18.8253,18.8253,9614.0
2021-09-24 10:00:00,21.07,21.07,21.04,21.04,21800.0,18.8164,18.8164,18.7896,18.7896,21800.0
2021-09-24 10:05:00,21.07,21.11,21.06,21.11,10268.0,18.8164,18.8521,18.8074,18.8521,10268.0
2021-09-24 10:10:00,21.1,21.17,21.1,21.14,18893.0,18.8431,18.9057,18.8431,18.8789,18893.0
2021-09-24 10:15:00,21.15,21.19,21.1,21.15,11981.0,18.8878,18.9235,18.8431,18.8878,11981.0
2021-09-24 10:20:00,21.13,21.14,21.08,21.08,17635.0,18.8699,18.8789,18.8253,18.8253,17635.0
2021-09-24 10:25:00,21.07,21.12,21.07,21.12,2700.0,18.8164,18.861,18.8164,18.861,2700.0
2021-09-24 10:30:00,21.14,21.18,21.13,21.18,10669.0,18.8789,18.9146,18.8699,18.9146,10669.0
2021-09-24 10:35:00,21.18,21.18,21.15,21.17,2400.0,18.9146,18.9146,18.8878,18.9057,2400.0
2021-09-24 10:40:00,21.17,21.19,21.13,21.19,18568.0,18.9057,18.9235,18.8699,18.9235,18568.0
2021-09-24 10:45:00,21.23,21.24,21.15,21.17,28796.0,18.9592,18.9682,18.8878,18.9057,28796.0
2021-09-24 10:50:00,21.18,21.26,21.18,21.24,13868.0,18.9146,18.986,18.9146,18.9682,13868.0
2021-09-24 10:55:00,21.24,21.24,21.2,21.22,3700.0,18.9682,18.9682,18.9324,18.9503,3700.0
2021-09-24 11:00:00,21.21,21.21,21.15,21.15,25200.0,18.9414,18.9414,18.8878,18.8878,25200.0
2021-09-24 11:05:00,21.16,21.16,21.14,21.14,2250.0,18.8967,18.8967,18.8789,18.8789,2250.0
2021-09-24 11:10:00,21.14,21.16,21.13,21.16,700.0,18.8789,18.8967,18.8699,18.8967,700.0
2021-09-24 11:15:00,21.17,21.18,21.17,21.17,1200.0,18.9057,18.9146,18.9057,18.9057,1200.0
2021-09-24 11:20:00,21.18,21.21,21.18,21.21,1000.0,18.9146,18.9414,18.9146,18.9414,1000.0
2021-09-24 11:25:00,21.22,21.26,21.22,21.26,10458.0,18.9503,18.986,18.9503,18.986,10458.0
2021-09-24 11:30:00,21.25,21.25,21.24,21.24,223.0,18.9771,18.9771,18.9682,18.9682,223.0
2021-09-24 11:35:00,21.26,21.28,21.21,21.22,12620.0,18.986,19.0039,18.9414,18.9503,12620.0
2021-09-24 11:40:00,21.22,21.23,21.21,21.22,1800.0,18.9503,18.9592,18.9414,18.9503,1800.0
2021-09-24 11:45:00,21.2,21.2,21.2,21.2,100.0,18.9324,18.9324,18.9324,18.9324,100.0
2021-09-24 11:50:00,21.17,21.17,21.11,21.11,19511.0,18.9057,18.9057,18.8521,18.8521,19511.0
2021-09-24 11:55:00,21.13,21.14,21.13,21.13,1100.0,18.8699,18.8789,18.8699,18.8699,1100.0
2021-09-24 12:00:00,21.14,21.16,21.14,21.16,7119.0,18.8789,18.8967,18.8789,18.8967,7119.0
2021-09-24 12:05:00,21.14,21.15,21.13,21.13,20200.0,18.8789,18.8878,18.8699,18.8699,20200.0
2021-09-24 12:10:00,21.13,21.13,21.1,21.1,6250.0,18.8699,18.8699,18.8431,18.8431,6250.0
2021-09-24 12:15:00,21.11,21.12,21.1,21.1,6382.0,18.8521,18.861,18.8431,18.8431,6382.0
2021-09-24 12:20:00,21.08,21.1,21.07,21.09,7680.0,18.8253,18.8431,18.8164,18.8342,7680.0
2021-09-24 12:25:00,21.1,21.1,21.1,21.1,996.0,18.8431,18.8431,18.8431,18.8431,996.0
2021-09-24 12:30:00,21.09,21.12,21.09,21.12,7580.0,18.8342,18.861,18.8342,18.861,7580.0
2021-09-24 12:35:00,21.11,21.11,21.1,21.1,3500.0,18.8521,18.8521,18.8431,18.8431,3500.0
2021-09-24 12:40:00,21.09,21.09,21.07,21.09,3500.0,18.8342,18.8342,18.8164,18.8342,3500.0
2021-09-24 12:45:00,21.07,21.07,21.07,21.07,200.0,18.8164,18.8164,18.8164,18.8164,200.0
2021-09-24 12:50:00,21.09,21.09,21.09,21.09,3500.0,18.8342,18.8342,18.8342,18.8342,3500.0
2021-09-24 12:55:00,21.09,21.1,21.09,21.1,17200.0,18.8342,18.8431,18.8342,18.8431,17200.0
2021-09-24 13:00:00,21.11,21.11,21.08,21.11,7351.0,18.8521,18.8521,18.8253,18.8521,7351.0
2021-09-24 13:05:00,21.11,21.11,21.11,21.11,3000.0,18.8521,18.8521,18.8521,18.8521,3000.0
2021-09-24 13:10:00,21.12,21.12,21.1,21.1,1300.0,18.861,18.861,18.8431,18.8431,1300.0
2021-09-24 13:15:00,21.09,21.1,21.09,21.1,3600.0,18.8342,18.8431,18.8342,18.8431,3600.0
2021-09-24 13:20:00,21.1,21.1,21.1,21.1,0.0,18.8431,18.8431,18.8431,18.8431,0.0
2021-09-24 13:25:00,21.11,21.11,21.1,21.1,5314.0,18.8521,18.8521,18.8431,18.8431,5314.0
2021-09-24 13:30:00,21.13,21.14,21.13,21.14,3800.0,18.8699,18.8789,18.8699,18.8789,3800.0
2021-09-24 13:35:00,21.14,21.16,21.14,21.14,10182.0,18.8789,18.8967,18.8789,18.8789,10182.0
2021-09-24 13:40:00,21.14,21.14,21.14,21.14,0.0,18.8789,18.8789,18.8789,18.8789,0.0
2021-09-24 13:45:00,21.12,21.14,21.12,21.13,2508.0,18.861,18.8789,18.861,18.8699,2508.0
2021-09-24 13:50:00,21.14,21.15,21.14,21.15,1650.0,18.8789,18.8878,18.8789,18.8878,1650.0
2021-09-24 13:55:00,21.16,21.18,21.16,21.18,2852.0,18.8967,18.9146,18.8967,18.9146,2852.0
2021-09-24 14:00:00,21.18,21.18,21.15,21.15,6119.0,18.9146,18.9146,18.8878,18.8878,6119.0
2021-09-24 14:05:00,21.16,21.17,21.16,21.17,4600.0,18.8967,18.9057,18.8967,18.9057,4600.0
2021-09-24 14:10:00,21.17,21.18,21.17,21.18,900.0,18.9057,18.9146,18.9057,18.9146,900.0
2021-09-24 14:15:00,21.18,21.18,21.15,21.15,2600.0,18.9146,18.9146,18.8878,18.8878,2600.0
2021-09-24 14:20:00,21.15,21.15,21.15,21.15,3940.0,18.8878,18.8878,18.8878,18.8878,3940.0
2021-09-24 14:25:00,21.14,21.15,21.14,21.15,2326.0,18.8789,18.8878,18.8789,18.8878,2326.0
2021-09-24 14:30:00,21.14,21.14,21.13,21.13,1600.0,18.8789,18.8789,18.8699,18.8699,1600.0
2021-09-24 14:35:00,21.12,21.12,21.12,21.12,388.0,18.861,18.861,18.861,18.861,388.0
2021-09-24 14:40:00,21.12,21.12,21.12,21.12,1200.0,18.861,18.861,18.861,18.861,1200.0
2021-09-24 14:45:00,21.12,21.12,21.1,21.1,8570.0,18.861,18.861,18.8431,18.8431,8570.0
2021-09-24 14:50:00,21.1,21.1,21.08,21.08,4366.0,18.8431,18.8431,18.8253,18.8253,4366.0
2021-09-24 14:55:00,21.07,21.07,21.02,21.02,8316.0,18.8164,18.8164,18.7717,18.7717,8316.0
2021-09-24 15:00:00,21.02,21.07,21.02,21.07,8146.0,18.7717,18.8164,18.7717,18.8164,8146.0
2021-09-24 15:05:00,21.1,21.1,21.1,21.1,1200.0,18.8431,18.8431,18.8431,18.8431,1200.0
2021-09-24 15:10:00,21.1,21.1,21.08,21.08,5500.0,18.8431,18.8431,18.8253,18.8253,5500.0
2021-09-24 15:15:00,21.08,21.08,21.06,21.06,10400.0,18.8253,18.8253,18.8074,18.8074,10400.0
2021-09-24 15:20:00,21.05,21.05,20.98,21.0,21598.0,18.7985,18.7985,18.736,18.7538,21598.0
2021-09-24 15:25:00,20.99,21.02,20.99,21.01,36395.0,18.7449,18.7717,18.7449,18.7628,36395.0
2021-09-24 15:30:00,21.01,21.01,20.96,20.99,13963.0,18.7628,18.7628,18.7181,18.7449,13963.0
2021-09-24 15:35:00,21.01,21.02,20.98,20.99,4482.0,18.7628,18.7717,18.736,18.7449,4482.0
2021-09-24 15:40:00,20.98,20.98,20.96,20.96,9896.0,18.736,18.736,18.7181,18.7181,9896.0
2021-09-24 15:45:00,20.95,20.95,20.93,20.94,29652.0,18.7092,18.7092,18.6913,18.7003,29652.0
2021-09-24 15:50:00,20.95,20.98,20.95,20.98,82207.0,18.7092,18.736,18.7092,18.736,82207.0
2021-09-24 15:55:00,20.99,21.02,20.99,21.02,79535.0,18.7449,18.7717,18.7449,18.7717,79535.0
2021-09-27 09:30:00,21.18,21.22,21.13,21.19,106810.0,18.9146,18.9503,18.8699,18.9235,106810.0
2021-09-27 09:35:00,21.21,21.28,21.2,21.25,65736.0,18.9414,19.0039,18.9324,18.9771,65736.0
2021-09-27 09:40:00,21.24,21.31,21.22,21.22,50094.0,18.9682,19.0307,18.9503,18.9503,50094.0
2021-09-27 09:45:00,21.23,21.25,21.14,21.14,26128.0,18.9592,18.9771,18.8789,18.8789,26128.0
2021-09-27 09:50:00,21.17,21.22,21.17,21.2,20542.0,18.9057,18.9503,18.9057,18.9324,20542.0
2021-09-27 09:55:00,21.19,21.21,21.14,21.17,8900.0,18.9235,18.9414,18.8789,18.9057,8900.0
2021-09-27 10:00:00,21.21,21.22,21.15,21.15,9410.0,18.9414,18.9503,18.8878,18.8878,9410.0
2021-09-27 10:05:00,21.17,21.17,21.1,21.14,9100.0,18.9057,18.9057,18.8431,18.8789,9100.0
2021-09-27 10:10:00,21.12,21.12,21.11,21.12,11390.0,18.861,18.861,18.8521,18.861,11390.0
2021-09-27 10:15:00,21.09,21.1,21.07,21.09,5643.0,18.8342,18.8431,18.8164,18.8342,5643.0
2021-09-27 10:20:00,21.07,21.09,21.07,21.08,34015.0,18.8164,18.8342,18.8164,18.8253,34015.0
2021-09-27 10:25:00,21.09,21.09,21.05,21.05,5950.0,18.8342,18.8342,18.7985,18.7985,5950.0
2021-09-27 10:30:00,21.04,21.04,21.02,21.02,6850.0,18.7896,18.7896,18.7717,18.7717,6850.0
2021-09-27 10:35:00,21.02,21.05,21.02,21.05,18340.0,18.7717,18.7985,18.7717,18.7985,18340.0
2021-09-27 10:40:00,21.03,21.03,21.03,21.03,4100.0,18.7806,18.7806,18.7806,18.7806,4100.0
2021-09-27 10:45:00,21.02,21.05,21.02,21.05,8700.0,18.7717,18.7985,18.7717,18.7985,8700.0
2021-09-27 10:50:00,21.05,21.1,21.05,21.1,7450.0,18.7985,18.8431,18.7985,18.8431,7450.0
2021-09-27 10:55:00,21.1,21.13,21.1,21.13,15096.0,18.8431,18.8699,18.8431,18.8699,15096.0
2021-09-27 11:00:00,21.11,21.12,21.06,21.06,6150.0,18.8521,18.861,18.8074,18.8074,6150.0
2021-09-27 11:05:00,21.05,21.09,21.05,21.09,1650.0,18.7985,18.8342,18.7985,18.8342,1650.0
2021-09-27 11:10:00,21.12,21.14,21.09,21.1,15398.0,18.861,18.8789,18.8342,18.8431,15398.0
2021-09-27 11:15:00,21.1,21.1,21.09,21.09,9946.0,18.8431,18.8431,18.8342,18.8342,9946.0
2021-09-27 11:20:00,21.12,21.13,21.11,21.12,3650.0,18.861,18.8699,18.8521,18.861,3650.0
2021-09-27 11:25:00,21.13,21.17,21.13,21.15,30317.0,18.8699,18.9057,18.8699,18.8878,30317.0
2021-09-27 11:30:00,21.15,21.16,21.14,21.15,6608.0,18.8878,18.8967,18.8789,18.8878,6608.0
2021-09-27 11:35:00,21.15,21.17,21.14,21.17,5400.0,18.8878,18.9057,18.8789,18.9057,5400.0
2021-09-27 11:40:00,21.17,21.22,21.17,21.22,15415.0,18.9057,18.9503,18.9057,18.9503,15415.0
2021-09-27 11:45:00,21.23,21.25,21.21,21.21,20560.0,18.9592,18.9771,18.9414,18.9414,20560.0
2021-09-27 11:50:00,21.21,21.22,21.2,21.2,2800.0,18.9414,18.9503,18.9324,18.9324,2800.0
2021-09-27 11:55:00,21.22,21.22,21.2,21.2,500.0,18.9503,18.9503,18.9324,18.9324,500.0
2021-09-27 12:00:00,21.21,21.23,21.21,21.21,8700.0,18.9414,18.9592,18.9414,18.9414,8700.0
2021-09-27 12:05:00,21.19,21.19,21.18,21.18,700.0,18.9235,18.9235,18.9146,18.9146,700.0
2021-09-27 12:10:00,21.18,21.18,21.17,21.17,7300.0,18.9146,18.9146,18.9057,18.9057,7300.0
2021-09-27 12:15:00,21.16,21.16,21.13,21.14,400.0,18.8967,18.8967,18.8699,18.8789,400.0
2021-09-27 12:20:00,21.14,21.14,21.14,21.14,800.0,18.8789,18.8789,18.8789,18.8789,800.0
2021-09-27 12:25:00,21.15,21.15,21.14,21.14,900.0,18.8878,18.8878,18.8789,18.8789,900.0
2021-09-27 12:30:00,21.15,21.18,21.15,21.18,2350.0,18.8878,18.9146,18.8878,18.9146,2350.0
2021-09-27 12:35:00,21.19,21.21,21.19,21.2,9042.0,18.9235,18.9414,18.9235,18.9324,9042.0
2021-09-27 12:40:00,21.2,21.21,21.19,21.19,600.0,18.9324,18.9414,18.9235,18.9235,600.0
2021-09-27 12:45:00,21.19,21.26,21.19,21.26,8400.0,18.9235,18.986,18.9235,18.986,8400.0
2021-09-27 12:50:00,21.28,21.29,21.26,21.26,6000.0,19.0039,19.0128,18.986,18.986,6000.0
2021-09-27 12:55:00,21.26,21.26,21.25,21.26,3400.0,18.986,18.986,18.9771,18.986,3400.0
2021-09-27 13:00:00,21.28,21.28,21.22,21.22,9100.0,19.0039,19.0039,18.9503,18.9503,9100.0
2021-09-27 13:05:00,21.22,21.22,21.19,21.19,3195.0,18.9503,18.9503,18.9235,18.9235,3195.0
2021-09-27 13:10:00,21.19,21.22,21.19,21.2,2250.0,18.9235,18.9503,18.9235,18.9324,2250.0
2021-09-27 13:15:00,21.19,21.19,21.14,21.14,2470.0,18.9235,18.9235,18.8789,18.8789,2470.0
2021-09-27 13:20:00,21.15,21.15,21.14,21.14,1400.0,18.8878,18.8878,18.8789,18.8789,1400.0
2021-09-27 13:25:00,21.15,21.15,21.15,21.15,200.0,18.8878,18.8878,18.8878,18.8878,200.0
2021-09-27 13:30:00,21.15,21.16,21.15,21.16,5700.0,18.8878,18.8967,18.8878,18.8967,5700.0
2021-09-27 13:35:00,21.17,21.19,21.16,21.19,2300.0,18.9057,18.9235,18.8967,18.9235,2300.0
2021-09-27 13:40:00,21.17,21.17,21.16,21.17,4400.0,18.9057,18.9057,18.8967,18.9057,4400.0
2021-09-27 13:45:00,21.18,21.18,21.15,21.15,1100.0,18.9146,18.9146,18.8878,18.8878,1100.0
2021-09-27 13:50:00,21.15,21.15,21.13,21.13,8539.0,18.8878,18.8878,18.8699,18.8699,8539.0
2021-09-27 13:55:00,21.12,21.12,21.11,21.11,4424.0,18.861,18.861,18.8521,18.8521,4424.0
2021-09-27 14:00:00,21.1,21.1,21.09,21.09,10000.0,18.8431,18.8431,18.8342,18.8342,10000.0
2021-09-27 14:05:00,21.1,21.1,21.09,21.09,300.0,18.8431,18.8431,18.8342,18.8342,300.0
2021-09-27 14:10:00,21.09,21.11,21.09,21.11,16394.0,18.8342,18.8521,18.8342,18.8521,16394.0
2021-09-27 14:15:00,21.09,21.09,21.08,21.08,1200.0,18.8342,18.8342,18.8253,18.8253,1200.0
2021-09-27 14:20:00,21.07,21.09,21.07,21.09,13300.0,18.8164,18.8342,18.8164,18.8342,13300.0
2021-09-27 14:25:00,21.09,21.1,21.07,21.07,16600.0,18.8342,18.8431,18.8164,18.8164,16600.0
2021-09-27 14:30:00,21.07,21.1,21.07,21.09,2396.0,18.8164,18.8431,18.8164,18.8342,2396.0
2021-09-27 14:35:00,21.11,21.12,21.11,21.12,8600.0,18.8521,18.861,18.8521,18.861,8600.0
2021-09-27 14:40:00,21.11,21.11,21.09,21.09,7234.0,18.8521,18.8521,18.8342,18.8342,7234.0
2021-09-27 14:45:00,21.09,21.11,21.08,21.11,13901.0,18.8342,18.8521,18.8253,18.8521,13901.0
2021-09-27 14:50:00,21.12,21.12,21.11,21.12,3400.0,18.861,18.861,18.8521,18.861,3400.0
2021-09-27 14:55:00,21.11,21.13,21.1,21.13,1996.0,18.8521,18.8699,18.8431,18.8699,1996.0
2021-09-27 15:00:00,21.13,21.15,21.12,21.15,6600.0,18.8699,18.8878,18.861,18.8878,6600.0
2021-09-27 15:05:00,21.14,21.15,21.13,21.13,5200.0,18.8789,18.8878,18.8699,18.8699,5200.0
2021-09-27 15:10:00,21.11,21.11,21.07,21.07,8595.0,18.8521,18.8521,18.8164,18.8164,8595.0
2021-09-27 15:15:00,21.07,21.09,21.07,21.07,11000.0,18.8164,18.8342,18.8164,18.8164,11000.0
2021-09-27 15:20:00,21.08,21.08,21.07,21.08,18095.0,18.8253,18.8253,18.8164,18.8253,18095.0
2021-09-27 15:25:00,21.11,21.12,21.11,21.12,25100.0,18.8521,18.861,18.8521,18.861,25100.0
2021-09-27 15:30:00,21.13,21.13,21.1,21.13,5513.0,18.8699,18.8699,18.8431,18.8699,5513.0
2021-09-27 15:35:00,21.13,21.14,21.11,21.13,9010.0,18.8699,18.8789,18.8521,18.8699,9010.0
2021-09-27 15:40:00,21.12,21.14,21.11,21.12,14400.0,18.861,18.8789,18.8521,18.861,14400.0
2021-09-27 15:45:00,21.12,21.18,21.12,21.18,32336.0,18.861,18.9146,18.861,18.9146,32336.0
2021-09-27 15:50:00,21.18,21.23,21.17,21.23,46263.0,18.9146,18.9592,18.9057,18.9592,46263.0
2021-09-27 15:55:00,21.23,21.25,21.2,21.2,46626.0,18.9592,18.9771,18.9324,18.9324,46626.0
2021-09-28 09:30:00,21.64,21.74,21.59,21.68,208194.0,19.3254,19.4147,19.2807,19.3611,208194.0
2021-09-28 09:35:00,21.7,21.76,21.68,21.71,102129.0,19.379,19.4325,19.3611,19.3879,102129.0
2021-09-28 09:40:00,21.74,21.79,21.71,21.79,31123.0,19.4147,19.4593,19.3879,19.4593,31123.0
2021-09-28 09:45:00,21.8,21.89,21.79,21.88,61357.0,19.4683,19.5486,19.4593,19.5397,61357.0
2021-09-28 09:50:00,21.89,21.99,21.89,21.91,67348.0,19.5486,19.6379,19.5486,19.5665,67348.0
2021-09-28 09:55:00,21.91,21.96,21.86,21.87,55614.0,19.5665,19.6112,19.5219,19.5308,55614.0
2021-09-28 10:00:00,21.89,22.08,21.89,22.01,88505.0,19.5486,19.7183,19.5486,19.6558,88505.0
2021-09-28 10:05:00,22.01,22.13,21.99,22.11,59112.0,19.6558,19.763,19.6379,19.7451,59112.0
2021-09-28 10:10:00,22.12,22.16,22.09,22.16,136664.0,19.754,19.7898,19.7273,19.7898,136664.0
2021-09-28 10:15:00,22.16,22.25,22.12,22.23,158838.0,19.7898,19.8701,19.754,19.8523,158838.0
2021-09-28 10:20:00,22.25,22.3,22.23,22.23,39098.0,19.8701,19.9148,19.8523,19.8523,39098.0
2021-09-28 10:25:00,22.23,22.31,22.18,22.19,58664.0,19.8523,19.9237,19.8076,19.8166,58664.0
2021-09-28 10:30:00,22.2,22.28,22.17,22.28,14207.0,19.8255,19.8969,19.7987,19.8969,14207.0
2021-09-28 10:35:00,22.25,22.32,22.09,22.1,42106.0,19.8701,19.9327,19.7273,19.7362,42106.0
2021-09-28 10:40:00,22.11,22.15,22.09,22.14,24124.0,19.7451,19.7808,19.7273,19.7719,24124.0
2021-09-28 10:45:00,22.11,22.18,22.09,22.18,18027.0,19.7451,19.8076,19.7273,19.8076,18027.0
2021-09-28 10:50:00,22.18,22.24,22.14,22.22,46797.0,19.8076,19.8612,19.7719,19.8433,46797.0
2021-09-28 10:55:00,22.21,22.27,22.19,22.23,18975.0,19.8344,19.888,19.8166,19.8523,18975.0
2021-09-28 11:00:00,22.21,22.3,22.17,22.3,49921.0,19.8344,19.9148,19.7987,19.9148,49921.0
2021-09-28 11:05:00,22.3,22.37,22.28,22.37,23918.0,19.9148,19.9773,19.8969,19.9773,23918.0
2021-09-28 11:10:00,22.37,22.4,22.35,22.37,21945.0,19.9773,20.0041,19.9594,19.9773,21945.0
2021-09-28 11:15:00,22.41,22.48,22.37,22.37,39420.0,20.013,20.0755,19.9773,19.9773,39420.0
2021-09-28 11:20:00,22.38,22.38,22.3,22.36,21061.0,19.9862,19.9862,19.9148,19.9684,21061.0
2021-09-28 11:25:00,22.33,22.38,22.3,22.36,10200.0,19.9416,19.9862,19.9148,19.9684,10200.0
2021-09-28 11:30:00,22.38,22.42,22.31,22.34,24690.0,19.9862,20.022,19.9237,19.9505,24690.0
2021-09-28 11:35:00,22.34,22.37,22.31,22.37,7099.0,19.9505,19.9773,19.9237,19.9773,7099.0
2021-09-28 11:40:00,22.32,22.42,22.32,22.42,8170.0,19.9327,20.022,19.9327,20.022,8170.0
2021-09-28 11:45:00,22.44,22.45,22.38,22.41,17550.0,20.0398,20.0487,19.9862,20.013,17550.0
2021-09-28 11:50:00,22.43,22.48,22.41,22.41,28912.0,20.0309,20.0755,20.013,20.013,28912.0
2021-09-28 11:55:00,22.39,22.4,22.36,22.37,15473.0,19.9952,20.0041,19.9684,19.9773,15473.0
2021-09-28 12:00:00,22.38,22.47,22.37,22.47,12147.0,19.9862,20.0666,19.9773,20.0666,12147.0
2021-09-28 12:05:00,22.48,22.5,22.4,22.4,31382.0,20.0755,20.0934,20.0041,20.0041,31382.0
2021-09-28 12:10:00,22.42,22.42,22.3,22.31,12057.0,20.022,20.022,19.9148,19.9237,12057.0
2021-09-28 12:15:00,22.34,22.35,22.3,22.34,18227.0,19.9505,19.9594,19.9148,19.9505,18227.0
2021-09-28 12:20:00,22.34,22.35,22.33,22.33,1100.0,19.9505,19.9594,19.9416,19.9416,1100.0
2021-09-28 12:25:00,22.34,22.36,22.31,22.36,8550.0,19.9505,19.9684,19.9237,19.9684,8550.0
2021-09-28 12:30:00,22.39,22.44,22.39,22.4,8550.0,19.9952,20.0398,19.9952,20.0041,8550.0
2021-09-28 12:35:00,22.41,22.46,22.41,22.45,5547.0,20.013,20.0577,20.013,20.0487,5547.0
2021-09-28 12:40:00,22.47,22.52,22.47,22.52,13430.0,20.0666,20.1113,20.0666,20.1113,13430.0
2021-09-28 12:45:00,22.53,22.55,22.53,22.55,5717.0,20.1202,20.1381,20.1202,20.1381,5717.0
2021-09-28 12:50:00,22.56,22.57,22.48,22.52,28955.0,20.147,20.1559,20.0755,20.1113,28955.0
2021-09-28 12:55:00,22.52,22.57,22.51,22.54,10850.0,20.1113,20.1559,20.1023,20.1291,10850.0
2021-09-28 13:00:00,22.55,22.6,22.54,22.54,20801.0,20.1381,20.1827,20.1291,20.1291,20801.0
2021-09-28 13:05:00,22.56,22.58,22.49,22.51,10400.0,20.147,20.1648,20.0845,20.1023,10400.0
2021-09-28 13:10:00,22.5,22.55,22.5,22.5,6396.0,20.0934,20.1381,20.0934,20.0934,6396.0
2021-09-28 13:15:00,22.5,22.51,22.45,22.46,9600.0,20.0934,20.1023,20.0487,20.0577,9600.0
2021-09-28 13:20:00,22.46,22.46,22.4,22.41,9125.0,20.0577,20.0577,20.0041,20.013,9125.0
2021-09-28 13:25:00,22.38,22.38,22.31,22.35,18427.0,19.9862,19.9862,19.9237,19.9594,18427.0
2021-09-28 13:30:00,22.4,22.41,22.39,22.4,6400.0,20.0041,20.013,19.9952,20.0041,6400.0
2021-09-28 13:35:00,22.39,22.42,22.39,22.42,1860.0,19.9952,20.022,19.9952,20.022,1860.0
2021-09-28 13:40:00,22.32,22.39,22.32,22.37,5422.0,19.9327,19.9952,19.9327,19.9773,5422.0
2021-09-28 13:45:00,22.43,22.46,22.43,22.44,1895.0,20.0309,20.0577,20.0309,20.0398,1895.0
2021-09-28 13:50:00,22.43,22.47,22.43,22.47,8542.0,20.0309,20.0666,20.0309,20.0666,8542.0
2021-09-28 13:55:00,22.47,22.49,22.47,22.49,15377.0,20.0666,20.0845,20.0666,20.0845,15377.0
2021-09-28 14:00:00,22.49,22.52,22.47,22.49,18115.0,20.0845,20.1113,20.0666,20.0845,18115.0
2021-09-28 14:05:00,22.5,22.52,22.46,22.5,22957.0,20.0934,20.1113,20.0577,20.0934,22957.0
2021-09-28 14:10:00,22.51,22.59,22.51,22.58,18897.0,20.1023,20.1738,20.1023,20.1648,18897.0
2021-09-28 14:15:00,22.54,22.54,22.4,22.4,38789.0,20.1291,20.1291,20.0041,20.0041,38789.0
2021-09-28 14:20:00,22.38,22.39,22.31,22.32,36100.0,19.9862,19.9952,19.9237,19.9327,36100.0
2021-09-28 14:25:00,22.31,22.36,22.28,22.28,15527.0,19.9237,19.9684,19.8969,19.8969,15527.0
2021-09-28 14:30:00,22.28,22.36,22.28,22.36,6500.0,19.8969,19.9684,19.8969,19.9684,6500.0
2021-09-28 14:35:00,22.4,22.41,22.34,22.36,24100.0,20.0041,20.013,19.9505,19.9684,24100.0
2021-09-28 14:40:00,22.36,22.36,22.26,22.26,12097.0,19.9684,19.9684,19.8791,19.8791,12097.0
2021-09-28 14:45:00,22.24,22.24,22.15,22.17,9765.0,19.8612,19.8612,19.7808,19.7987,9765.0
2021-09-28 14:50:00,22.15,22.22,22.14,22.22,15300.0,19.7808,19.8433,19.7719,19.8433,15300.0
2021-09-28 14:55:00,22.22,22.22,22.14,22.17,19200.0,19.8433,19.8433,19.7719,19.7987,19200.0
2021-09-28 15:00:00,22.18,22.22,22.12,22.16,26800.0,19.8076,19.8433,19.754,19.7898,26800.0
2021-09-28 15:05:00,22.16,22.18,22.08,22.11,42269.0,19.7898,19.8076,19.7183,19.7451,42269.0
2021-09-28 15:10:00,22.12,22.14,22.1,22.14,10860.0,19.754,19.7719,19.7362,19.7719,10860.0
2021-09-28 15:15:00,22.14,22.16,22.11,22.15,7040.0,19.7719,19.7898,19.7451,19.7808,7040.0
2021-09-28 15:20:00,22.17,22.26,22.12,22.26,28975.0,19.7987,19.8791,19.754,19.8791,28975.0
2021-09-28 15:25:00,22.27,22.33,22.26,22.33,60417.0,19.888,19.9416,19.8791,19.9416,60417.0
2021-09-28 15:30:00,22.34,22.35,22.29,22.32,16731.0,19.9505,19.9594,19.9059,19.9327,16731.0
2021-09-28 15:35:00,22.33,22.34,22.24,22.34,36517.0,19.9416,19.9505,19.8612,19.9505,36517.0
2021-09-28 15:40:00,22.34,22.34,22.24,22.34,28737.0,19.9505,19.9505,19.8612,19.9505,28737.0
2021-09-28 15:45:00,22.32,22.5,22.32,22.5,65722.0,19.9327,20.0934,19.9327,20.0934,65722.0
2021-09-28 15:50:00,22.51,22.55,22.44,22.48,131901.0,20.1023,20.1381,20.0398,20.0755,131901.0
2021-09-28 15:55:00,22.46,22.53,22.43,22.5,76264.0,20.0577,20.1202,20.0309,20.0934,76264.0
2021-09-29 09:30:00,22.27,22.33,22.19,22.33,73640.0,19.888,19.9416,19.8166,19.9416,73640.0
2021-09-29 09:35:00,22.33,22.37,22.29,22.36,33258.0,19.9416,19.9773,19.9059,19.9684,33258.0
2021-09-29 09:40:00,22.34,22.41,22.33,22.41,14063.0,19.9505,20.013,19.9416,20.013,14063.0
2021-09-29 09:45:00,22.42,22.44,22.28,22.28,22650.0,20.022,20.0398,19.8969,19.8969,22650.0
2021-09-29 09:50:00,22.23,22.27,22.08,22.1,31899.0,19.8523,19.888,19.7183,19.7362,31899.0
2021-09-29 09:55:00,22.09,22.15,22.06,22.11,7150.0,19.7273,19.7808,19.7005,19.7451,7150.0
2021-09-29 10:00:00,22.09,22.14,22.0,22.13,64990.0,19.7273,19.7719,19.6469,19.763,64990.0
2021-09-29 10:05:00,22.11,22.15,22.08,22.08,31050.0,19.7451,19.7808,19.7183,19.7183,31050.0
2021-09-29 10:10:00,22.06,22.15,22.06,22.13,17850.0,19.7005,19.7808,19.7005,19.763,17850.0
2021-09-29 10:15:00,22.1,22.13,22.08,22.09,3600.0,19.7362,19.763,19.7183,19.7273,3600.0
2021-09-29 10:20:00,22.05,22.05,22.0,22.04,16539.0,19.6915,19.6915,19.6469,19.6826,16539.0
2021-09-29 10:25:00,22.06,22.09,22.01,22.08,7500.0,19.7005,19.7273,19.6558,19.7183,7500.0
2021-09-29 10:30:00,22.11,22.21,22.09,22.18,43348.0,19.7451,19.8344,19.7273,19.8076,43348.0
2021-09-29 10:35:00,22.17,22.19,22.12,22.19,7400.0,19.7987,19.8166,19.754,19.8166,7400.0
2021-09-29 10:40:00,22.15,22.15,22.1,22.1,4600.0,19.7808,19.7808,19.7362,19.7362,4600.0
2021-09-29 10:45:00,22.1,22.13,21.98,22.01,9795.0,19.7362,19.763,19.629,19.6558,9795.0
2021-09-29 10:50:00,22.01,22.08,22.0,22.08,22350.0,19.6558,19.7183,19.6469,19.7183,22350.0
2021-09-29 10:55:00,22.05,22.08,22.02,22.04,7950.0,19.6915,19.7183,19.6647,19.6826,7950.0
2021-09-29 11:00:00,22.02,22.13,22.02,22.11,30739.0,19.6647,19.763,19.6647,19.7451,30739.0
2021-09-29 11:05:00,22.08,22.08,22.05,22.06,19112.0,19.7183,19.7183,19.6915,19.7005,19112.0
2021-09-29 11:10:00,22.1,22.1,22.07,22.1,12100.0,19.7362,19.7362,19.7094,19.7362,12100.0
2021-09-29 11:15:00,22.09,22.14,22.09,22.13,4100.0,19.7273,19.7719,19.7273,19.763,4100.0
2021-09-29 11:20:00,22.14,22.16,22.13,22.14,5100.0,19.7719,19.7898,19.763,19.7719,5100.0
2021-09-29 11:25:00,22.12,22.16,22.12,22.14,7355.0,19.754,19.7898,19.754,19.7719,7355.0
2021-09-29 11:30:00,22.16,22.18,22.15,22.15,3700.0,19.7898,19.8076,19.7808,19.7808,3700.0
2021-09-29 11:35:00,22.15,22.27,22.15,22.26,15626.0,19.7808,19.888,19.7808,19.8791,15626.0
2021-09-29 11:40:00,22.27,22.28,22.24,22.25,8070.0,19.888,19.8969,19.8612,19.8701,8070.0
2021-09-29 11:45:00,22.27,22.28,22.21,22.21,7300.0,19.888,19.8969,19.8344,19.8344,7300.0
2021-09-29 11:50:00,22.17,22.21,22.17,22.21,3900.0,19.7987,19.8344,19.7987,19.8344,3900.0
2021-09-29 11:55:00,22.25,22.25,22.19,22.19,3700.0,19.8701,19.8701,19.8166,19.8166,3700.0
2021-09-29 12:00:00,22.18,22.19,22.16,22.16,5300.0,19.8076,19.8166,19.7898,19.7898,5300.0
2021-09-29 12:05:00,22.16,22.21,22.15,22.21,1980.0,19.7898,19.8344,19.7808,19.8344,1980.0
2021-09-29 12:10:00,22.22,22.3,22.22,22.28,1950.0,19.8433,19.9148,19.8433,19.8969,1950.0
2021-09-29 12:15:00,22.29,22.34,22.29,22.3,8100.0,19.9059,19.9505,19.9059,19.9148,8100.0
2021-09-29 12:20:00,22.28,22.38,22.28,22.37,8272.0,19.8969,19.9862,19.8969,19.9773,8272.0
2021-09-29 12:25:00,22.38,22.4,22.33,22.36,72395.0,19.9862,20.0041,19.9416,19.9684,72395.0
2021-09-29 12:30:00,22.33,22.33,22.29,22.29,58592.0,19.9416,19.9416,19.9059,19.9059,58592.0
2021-09-29 12:35:00,22.31,22.36,22.31,22.36,13650.0,19.9237,19.9684,19.9237,19.9684,13650.0
2021-09-29 12:40:00,22.34,22.37,22.32,22.37,15422.0,19.9505,19.9773,19.9327,19.9773,15422.0
2021-09-29 12:45:00,22.35,22.38,22.32,22.32,3500.0,19.9594,19.9862,19.9327,19.9327,3500.0
2021-09-29 12:50:00,22.25,22.27,22.25,22.26,1444.0,19.8701,19.888,19.8701,19.8791,1444.0
2021-09-29 12:55:00,22.26,22.29,22.24,22.29,19535.0,19.8791,19.9059,19.8612,19.9059,19535.0
2021-09-29 13:00:00,22.29,22.31,22.29,22.31,2200.0,19.9059,19.9237,19.9059,19.9237,2200.0
2021-09-29 13:05:00,22.33,22.35,22.3,22.3,6300.0,19.9416,19.9594,19.9148,19.9148,6300.0
2021-09-29 13:10:00,22.31,22.33,22.29,22.33,15500.0,19.9237,19.9416,19.9059,19.9416,15500.0
2021-09-29 13:15:00,22.33,22.34,22.25,22.25,11077.0,19.9416,19.9505,19.8701,19.8701,11077.0
2021-09-29 13:20:00,22.24,22.27,22.24,22.25,9710.0,19.8612,19.888,19.8612,19.8701,9710.0
2021-09-29 13:25:00,22.25,22.34,22.25,22.33,19370.0,19.8701,19.9505,19.8701,19.9416,19370.0
2021-09-29 13:30:00,22.37,22.41,22.37,22.38,12214.0,19.9773,20.013,19.9773,19.9862,12214.0
2021-09-29 13:35:00,22.39,22.42,22.39,22.42,2206.0,19.9952,20.022,19.9952,20.022,2206.0
2021-09-29 13:40:00,22.42,22.45,22.35,22.35,47408.0,20.022,20.0487,19.9594,19.9594,47408.0
2021-09-29 13:45:00,22.4,22.4,22.35,22.39,1600.0,20.0041,20.0041,19.9594,19.9952,1600.0
2021-09-29 13:50:00,22.35,22.36,22.34,22.34,4350.0,19.9594,19.9684,19.9505,19.9505,4350.0
2021-09-29 13:55:00,22.35,22.35,22.3,22.3,9939.0,19.9594,19.9594,19.9148,19.9148,9939.0
2021-09-29 14:00:00,22.3,22.31,22.26,22.26,21549.0,19.9148,19.9237,19.8791,19.8791,21549.0
2021-09-29 14:05:00,22.27,22.28,22.16,22.17,13809.0,19.888,19.8969,19.7898,19.7987,13809.0
2021-09-29 14:10:00,22.13,22.13,22.05,22.05,18488.0,19.763,19.763,19.6915,19.6915,18488.0
2021-09-29 14:15:00,22.04,22.08,22.04,22.07,10328.0,19.6826,19.7183,19.6826,19.7094,10328.0
2021-09-29 14:20:00,22.08,22.11,22.08,22.11,13404.0,19.7183,19.7451,19.7183,19.7451,13404.0
2021-09-29 14:25:00,22.1,22.1,22.09,22.1,4800.0,19.7362,19.7362,19.7273,19.7362,4800.0
2021-09-29 14:30:00,22.1,22.1,22.05,22.05,54210.0,19.7362,19.7362,19.6915,19.6915,54210.0
2021-09-29 14:35:00,22.05,22.08,22.05,22.08,8800.0,19.6915,19.7183,19.6915,19.7183,8800.0
2021-09-29 14:40:00,22.08,22.09,21.99,22.02,28481.0,19.7183,19.7273,19.6379,19.6647,28481.0
2021-09-29 14:45:00,22.02,22.08,21.99,22.08,32000.0,19.6647,19.7183,19.6379,19.7183,32000.0
2021-09-29 14:50:00,22.05,22.06,22.02,22.05,20912.0,19.6915,19.7005,19.6647,19.6915,20912.0
2021-09-29 14:55:00,22.03,22.06,22.03,22.04,30000.0,19.6737,19.7005,19.6737,19.6826,30000.0
2021-09-29 15:00:00,22.04,22.13,22.0,22.13,16094.0,19.6826,19.763,19.6469,19.763,16094.0
2021-09-29 15:05:00,22.12,22.13,22.06,22.06,17151.0,19.754,19.763,19.7005,19.7005,17151.0
2021-09-29 15:10:00,22.09,22.1,22.05,22.05,2950.0,19.7273,19.7362,19.6915,19.6915,2950.0
2021-09-29 15:15:00,22.06,22.09,22.05,22.09,4800.0,19.7005,19.7273,19.6915,19.7273,4800.0
2021-09-29 15:20:00,22.09,22.13,22.09,22.13,2999.0,19.7273,19.763,19.7273,19.763,2999.0
2021-09-29 15:25:00,22.13,22.13,22.09,22.11,17261.0,19.763,19.763,19.7273,19.7451,17261.0
2021-09-29 15:30:00,22.12,22.14,22.12,22.13,8300.0,19.754,19.7719,19.754,19.763,8300.0
2021-09-29 15:35:00,22.15,22.19,22.15,22.19,14300.0,19.7808,19.8166,19.7808,19.8166,14300.0
2021-09-29 15:40:00,22.19,22.27,22.19,22.27,26169.0,19.8166,19.888,19.8166,19.888,26169.0
2021-09-29 15:45:00,22.28,22.3,22.24,22.26,38883.0,19.8969,19.9148,19.8612,19.8791,38883.0
2021-09-29 15:50:00,22.26,22.37,22.26,22.37,51107.0,19.8791,19.9773,19.8791,19.9773,51107.0
2021-09-29 15:55:00,22.4,22.45,22.38,22.38,97134.0,20.0041,20.0487,19.9862,19.9862,97134.0
2021-09-30 09:30:00,22.12,22.12,22.02,22.11,104728.0,19.754,19.754,19.6647,19.7451,104728.0
2021-09-30 09:35:00,22.1,22.25,22.07,22.24,40800.0,19.7362,19.8701,19.7094,19.8612,40800.0
2021-09-30 09:40:00,22.21,22.24,22.14,22.18,30895.0,19.8344,19.8612,19.7719,19.8076,30895.0
2021-09-30 09:45:00,22.2,22.2,22.09,22.12,7400.0,19.8255,19.8255,19.7273,19.754,7400.0
2021-09-30 09:50:00,22.07,22.09,22.03,22.05,21652.0,19.7094,19.7273,19.6737,19.6915,21652.0
2021-09-30 09:55:00,22.04,22.17,22.04,22.16,21472.0,19.6826,19.7987,19.6826,19.7898,21472.0
2021-09-30 10:00:00,22.18,22.19,22.15,22.16,10400.0,19.8076,19.8166,19.7808,19.7898,10400.0
2021-09-30 10:05:00,22.18,22.34,22.18,22.24,40114.0,19.8076,19.9505,19.8076,19.8612,40114.0
2021-09-30 10:10:00,22.23,22.31,22.19,22.3,31700.0,19.8523,19.9237,19.8166,19.9148,31700.0
2021-09-30 10:15:00,22.31,22.31,22.14,22.14,38475.0,19.9237,19.9237,19.7719,19.7719,38475.0
2021-09-30 10:20:00,22.15,22.28,22.13,22.28,19130.0,19.7808,19.8969,19.763,19.8969,19130.0
2021-09-30 10:25:00,22.31,22.31,22.22,22.27,11900.0,19.9237,19.9237,19.8433,19.888,11900.0
2021-09-30 10:30:00,22.28,22.36,22.26,22.27,30800.0,19.8969,19.9684,19.8791,19.888,30800.0
2021-09-30 10:35:00,22.26,22.31,22.26,22.29,18333.0,19.8791,19.9237,19.8791,19.9059,18333.0
2021-09-30 10:40:00,22.3,22.41,22.3,22.36,50887.0,19.9148,20.013,19.9148,19.9684,50887.0
2021-09-30 10:45:00,22.39,22.4,22.33,22.37,21200.0,19.9952,20.0041,19.9416,19.9773,21200.0
2021-09-30 10:50:00,22.4,22.44,22.37,22.43,9800.0,20.0041,20.0398,19.9773,20.0309,9800.0
2021-09-30 10:55:00,22.43,22.54,22.43,22.49,96349.0,20.0309,20.1291,20.0309,20.0845,96349.0
2021-09-30 11:00:00,22.49,22.53,22.44,22.45,10400.0,20.0845,20.1202,20.0398,20.0487,10400.0
2021-09-30 11:05:00,22.47,22.47,22.39,22.4,40402.0,20.0666,20.0666,19.9952,20.0041,40402.0
2021-09-30 11:10:00,22.41,22.43,22.39,22.39,7825.0,20.013,20.0309,19.9952,19.9952,7825.0
2021-09-30 11:15:00,22.38,22.38,22.28,22.3,13691.0,19.9862,19.9862,19.8969,19.9148,13691.0
2021-09-30 11:20:00,22.31,22.39,22.31,22.39,15100.0,19.9237,19.9952,19.9237,19.9952,15100.0
2021-09-30 11:25:00,22.4,22.4,22.34,22.34,10820.0,20.0041,20.0041,19.9505,19.9505,10820.0
2021-09-30 11:30:00,22.37,22.52,22.37,22.52,10400.0,19.9773,20.1113,19.9773,20.1113,10400.0
2021-09-30 11:35:00,22.52,22.63,22.52,22.6,37854.0,20.1113,20.2095,20.1113,20.1827,37854.0
2021-09-30 11:40:00,22.64,22.77,22.63,22.67,129871.0,20.2184,20.3345,20.2095,20.2452,129871.0
2021-09-30 11:45:00,22.67,22.8,22.66,22.76,47778.0,20.2452,20.3613,20.2363,20.3256,47778.0
2021-09-30 11:50:00,22.75,22.83,22.73,22.75,65115.0,20.3167,20.3881,20.2988,20.3167,65115.0
2021-09-30 11:55:00,22.71,22.76,22.71,22.72,37450.0,20.2809,20.3256,20.2809,20.2899,37450.0
2021-09-30 12:00:00,22.72,22.82,22.69,22.8,26880.0,20.2899,20.3792,20.2631,20.3613,26880.0
2021-09-30 12:05:00,22.81,22.98,22.8,22.98,75904.0,20.3702,20.5221,20.3613,20.5221,75904.0
2021-09-30 12:10:00,22.98,23.05,22.93,22.96,65649.0,20.5221,20.5846,20.4774,20.5042,65649.0
2021-09-30 12:15:00,22.98,23.0,22.94,22.96,21435.0,20.5221,20.5399,20.4863,20.5042,21435.0
2021-09-30 12:20:00,22.95,23.01,22.9,23.0,83950.0,20.4953,20.5488,20.4506,20.5399,83950.0
2021-09-30 12:25:00,22.97,23.0,22.92,23.0,15427.0,20.5131,20.5399,20.4685,20.5399,15427.0
2021-09-30 12:30:00,23.03,23.06,22.96,22.96,82711.0,20.5667,20.5935,20.5042,20.5042,82711.0
2021-09-30 12:35:00,22.98,22.99,22.88,22.92,44024.0,20.5221,20.531,20.4328,20.4685,44024.0
2021-09-30 12:40:00,22.91,22.96,22.91,22.95,9100.0,20.4595,20.5042,20.4595,20.4953,9100.0
2021-09-30 12:45:00,22.95,22.98,22.87,22.87,30008.0,20.4953,20.5221,20.4238,20.4238,30008.0
2021-09-30 12:50:00,22.86,22.9,22.84,22.88,53120.0,20.4149,20.4506,20.397,20.4328,53120.0
2021-09-30 12:55:00,22.91,22.96,22.9,22.93,21148.0,20.4595,20.5042,20.4506,20.4774,21148.0
2021-09-30 13:00:00,22.95,22.97,22.85,22.86,21742.0,20.4953,20.5131,20.406,20.4149,21742.0
2021-09-30 13:05:00,22.85,22.86,22.77,22.79,5860.0,20.406,20.4149,20.3345,20.3524,5860.0
2021-09-30 13:10:00,22.75,22.81,22.75,22.8,29300.0,20.3167,20.3702,20.3167,20.3613,29300.0
2021-09-30 13:15:00,22.79,22.82,22.72,22.79,33301.0,20.3524,20.3792,20.2899,20.3524,33301.0
2021-09-30 13:20:00,22.8,22.9,22.78,22.89,20669.0,20.3613,20.4506,20.3434,20.4417,20669.0
2021-09-30 13:25:00,22.88,22.93,22.87,22.91,14300.0,20.4328,20.4774,20.4238,20.4595,14300.0
2021-09-30 13:30:00,22.93,22.97,22.93,22.97,4000.0,20.4774,20.5131,20.4774,20.5131,4000.0
2021-09-30 13:35:00,22.98,22.99,22.86,22.88,19766.0,20.5221,20.531,20.4149,20.4328,19766.0
2021-09-30 13:40:00,22.88,22.91,22.85,22.91,4700.0,20.4328,20.4595,20.406,20.4595,4700.0
2021-09-30 13:45:00,22.9,22.91,22.86,22.91,2500.0,20.4506,20.4595,20.4149,20.4595,2500.0
2021-09-30 13:50:00,22.86,22.88,22.78,22.78,14840.0,20.4149,20.4328,20.3434,20.3434,14840.0
2021-09-30 13:55:00,22.8,22.81,22.79,22.79,7600.0,20.3613,20.3702,20.3524,20.3524,7600.0
2021-09-30 14:00:00,22.76,22.76,22.67,22.7,47779.0,20.3256,20.3256,20.2452,20.272,47779.0
2021-09-30 14:05:00,22.68,22.68,22.57,22.59,55746.0,20.2541,20.2541,20.1559,20.1738,55746.0
2021-09-30 14:10:00,22.6,22.64,22.6,22.61,13280.0,20.1827,20.2184,20.1827,20.1916,13280.0
2021-09-30 14:15:00,22.66,22.73,22.66,22.73,12200.0,20.2363,20.2988,20.2363,20.2988,12200.0
2021-09-30 14:20:00,22.71,22.74,22.7,22.73,5300.0,20.2809,20.3077,20.272,20.2988,5300.0
2021-09-30 14:25:00,22.74,22.74,22.67,22.67,4500.0,20.3077,20.3077,20.2452,20.2452,4500.0
2021-09-30 14:30:00,22.67,22.67,22.58,22.58,4390.0,20.2452,20.2452,20.1648,20.1648,4390.0
2021-09-30 14:35:00,22.57,22.66,22.57,22.65,13600.0,20.1559,20.2363,20.1559,20.2274,13600.0
2021-09-30 14:40:00,22.66,22.66,22.54,22.55,23853.0,20.2363,20.2363,20.1291,20.1381,23853.0
2021-09-30 14:45:00,22.55,22.59,22.54,22.57,5800.0,20.1381,20.1738,20.1291,20.1559,5800.0
2021-09-30 14:50:00,22.55,22.61,22.47,22.61,62330.0,20.1381,20.1916,20.0666,20.1916,62330.0
2021-09-30 14:55:00,22.62,22.68,22.62,22.68,15862.0,20.2006,20.2541,20.2006,20.2541,15862.0
2021-09-30 15:00:00,22.69,22.76,22.66,22.73,37239.0,20.2631,20.3256,20.2363,20.2988,37239.0
2021-09-30 15:05:00,22.73,22.73,22.64,22.67,16310.0,20.2988,20.2988,20.2184,20.2452,16310.0
2021-09-30 15:10:00,22.66,22.66,22.58,22.6,20300.0,20.2363,20.2363,20.1648,20.1827,20300.0
2021-09-30 15:15:00,22.57,22.59,22.52,22.59,29900.0,20.1559,20.1738,20.1113,20.1738,29900.0
2021-09-30 15:20:00,22.6,22.66,22.6,22.65,10550.0,20.1827,20.2363,20.1827,20.2274,10550.0
2021-09-30 15:25:00,22.68,22.7,22.64,22.67,17125.0,20.2541,20.272,20.2184,20.2452,17125.0
2021-09-30 15:30:00,22.71,22.71,22.58,22.6,9916.0,20.2809,20.2809,20.1648,20.1827,9916.0
2021-09-30 15:35:00,22.61,22.72,22.61,22.71,14103.0,20.1916,20.2899,20.1916,20.2809,14103.0
2021-09-30 15:40:00,22.74,22.87,22.74,22.86,35565.0,20.3077,20.4238,20.3077,20.4149,35565.0
2021-09-30 15:45:00,22.86,22.95,22.86,22.94,52416.0,20.4149,20.4953,20.4149,20.4863,52416.0
2021-09-30 15:50:00,22.94,23.05,22.92,23.03,100856.0,20.4863,20.5846,20.4685,20.5667,100856.0
2021-09-30 15:55:00,23.04,23.22,23.03,23.19,123623.0,20.5756,20.7364,20.5667,20.7096,123623.0
2021-10-01 09:30:00,22.9,23.01,22.8,23.0,85168.0,20.4506,20.5488,20.3613,20.5399,85168.0
2021-10-01 09:35:00,23.02,23.08,22.93,23.08,32130.0,20.5578,20.6114,20.4774,20.6114,32130.0
2021-10-01 09:40:00,23.1,23.15,23.05,23.15,18190.0,20.6292,20.6739,20.5846,20.6739,18190.0
2021-10-01 09:45:00,23.18,23.2,23.09,23.1,18668.0,20.7007,20.7185,20.6203,20.6292,18668.0
2021-10-01 09:50:00,23.15,23.22,23.12,23.14,19600.0,20.6739,20.7364,20.6471,20.6649,19600.0
2021-10-01 09:55:00,23.18,23.24,23.1,23.13,36562.0,20.7007,20.7542,20.6292,20.656,36562.0
2021-10-01 10:00:00,23.14,23.2,23.02,23.14,54558.0,20.6649,20.7185,20.5578,20.6649,54558.0
2021-10-01 10:05:00,23.17,23.2,23.04,23.1,9992.0,20.6917,20.7185,20.5756,20.6292,9992.0
2021-10-01 10:10:00,23.09,23.14,23.06,23.11,9396.0,20.6203,20.6649,20.5935,20.6382,9396.0
2021-10-01 10:15:00,23.17,23.39,23.17,23.38,45183.0,20.6917,20.8882,20.6917,20.8793,45183.0
2021-10-01 10:20:00,23.37,23.5,23.35,23.49,68825.0,20.8703,20.9864,20.8525,20.9775,68825.0
2021-10-01 10:25:00,23.46,23.49,23.36,23.36,17620.0,20.9507,20.9775,20.8614,20.8614,17620.0
2021-10-01 10:30:00,23.45,23.46,23.4,23.42,31705.0,20.9418,20.9507,20.8971,20.915,31705.0
2021-10-01 10:35:00,23.43,23.47,23.34,23.47,24436.0,20.9239,20.9596,20.8436,20.9596,24436.0
2021-10-01 10:40:00,23.45,23.45,23.33,23.42,26183.0,20.9418,20.9418,20.8346,20.915,26183.0
2021-10-01 10:45:00,23.45,23.49,23.32,23.32,26150.0,20.9418,20.9775,20.8257,20.8257,26150.0
2021-10-01 10:50:00,23.32,23.36,23.32,23.33,6671.0,20.8257,20.8614,20.8257,20.8346,6671.0
2021-10-01 10:55:00,23.34,23.34,23.2,23.2,19868.0,20.8436,20.8436,20.7185,20.7185,19868.0
2021-10-01 11:00:00,23.2,23.2,23.15,23.18,4492.0,20.7185,20.7185,20.6739,20.7007,4492.0
2021-10-01 11:05:00,23.17,23.28,23.17,23.28,15396.0,20.6917,20.79,20.6917,20.79,15396.0
2021-10-01 11:10:00,23.3,23.32,22.97,23.0,29173.0,20.8078,20.8257,20.5131,20.5399,29173.0
2021-10-01 11:15:00,22.98,23.02,22.97,22.98,8738.0,20.5221,20.5578,20.5131,20.5221,8738.0
2021-10-01 11:20:00,22.95,23.0,22.91,22.92,14730.0,20.4953,20.5399,20.4595,20.4685,14730.0
2021-10-01 11:25:00,22.9,22.99,22.9,22.98,7186.0,20.4506,20.531,20.4506,20.5221,7186.0
2021-10-01 11:30:00,22.97,22.99,22.89,22.89,12255.0,20.5131,20.531,20.4417,20.4417,12255.0
2021-10-01 11:35:00,22.88,22.91,22.82,22.83,6248.0,20.4328,20.4595,20.3792,20.3881,6248.0
2021-10-01 11:40:00,22.83,22.84,22.75,22.75,37111.0,20.3881,20.397,20.3167,20.3167,37111.0
2021-10-01 11:45:00,22.75,22.78,22.72,22.78,9215.0,20.3167,20.3434,20.2899,20.3434,9215.0
2021-10-01 11:50:00,22.79,22.84,22.79,22.79,12500.0,20.3524,20.397,20.3524,20.3524,12500.0
2021-10-01 11:55:00,22.78,22.87,22.78,22.83,7600.0,20.3434,20.4238,20.3434,20.3881,7600.0
2021-10-01 12:00:00,22.82,22.89,22.8,22.89,3450.0,20.3792,20.4417,20.3613,20.4417,3450.0
2021-10-01 12:05:00,22.87,22.89,22.77,22.79,22140.0,20.4238,20.4417,20.3345,20.3524,22140.0
2021-10-01 12:10:00,22.78,22.87,22.78,22.87,30100.0,20.3434,20.4238,20.3434,20.4238,30100.0
2021-10-01 12:15:00,22.87,22.93,22.86,22.88,8820.0,20.4238,20.4774,20.4149,20.4328,8820.0
2021-10-01 12:20:00,22.84,22.86,22.77,22.77,1950.0,20.397,20.4149,20.3345,20.3345,1950.0
2021-10-01 12:25:00,22.8,22.82,22.79,22.81,11200.0,20.3613,20.3792,20.3524,20.3702,11200.0
2021-10-01 12:30:00,22.8,22.8,22.78,22.78,14900.0,20.3613,20.3613,20.3434,20.3434,14900.0
2021-10-01 12:35:00,22.75,22.85,22.75,22.84,6000.0,20.3167,20.406,20.3167,20.397,6000.0
2021-10-01 12:40:00,22.83,22.83,22.78,22.78,9996.0,20.3881,20.3881,20.3434,20.3434,9996.0
2021-10-01 12:45:00,22.77,22.8,22.75,22.79,8243.0,20.3345,20.3613,20.3167,20.3524,8243.0
2021-10-01 12:50:00,22.8,22.85,22.78,22.78,7500.0,20.3613,20.406,20.3434,20.3434,7500.0
2021-10-01 12:55:00,22.82,22.85,22.8,22.83,9675.0,20.3792,20.406,20.3613,20.3881,9675.0
2021-10-01 13:00:00,22.84,22.89,22.79,22.8,77506.0,20.397,20.4417,20.3524,20.3613,77506.0
2021-10-01 13:05:00,22.78,22.8,22.7,22.7,7094.0,20.3434,20.3613,20.272,20.272,7094.0
2021-10-01 13:10:00,22.69,22.72,22.68,22.72,11035.0,20.2631,20.2899,20.2541,20.2899,11035.0
2021-10-01 13:15:00,22.71,22.73,22.68,22.72,7650.0,20.2809,20.2988,20.2541,20.2899,7650.0
2021-10-01 13:20:00,22.72,22.72,22.67,22.68,7596.0,20.2899,20.2899,20.2452,20.2541,7596.0
2021-10-01 13:25:00,22.67,22.7,22.67,22.7,22014.0,20.2452,20.272,20.2452,20.272,22014.0
2021-10-01 13:30:00,22.69,22.69,22.6,22.61,14678.0,20.2631,20.2631,20.1827,20.1916,14678.0
2021-10-01 13:35:00,22.6,22.61,22.59,22.6,14220.0,20.1827,20.1916,20.1738,20.1827,14220.0
2021-10-01 13:40:00,22.57,22.58,22.57,22.57,7800.0,20.1559,20.1648,20.1559,20.1559,7800.0
2021-10-01 13:45:00,22.57,22.57,22.44,22.44,20019.0,20.1559,20.1559,20.0398,20.0398,20019.0
2021-10-01 13:50:00,22.44,22.48,22.44,22.47,28388.0,20.0398,20.0755,20.0398,20.0666,28388.0
2021-10-01 13:55:00,22.47,22.52,22.47,22.52,20179.0,20.0666,20.1113,20.0666,20.1113,20179.0
2021-10-01 14:00:00,22.51,22.51,22.47,22.47,6910.0,20.1023,20.1023,20.0666,20.0666,6910.0
2021-10-01 14:05:00,22.45,22.45,22.41,22.44,20707.0,20.0487,20.0487,20.013,20.0398,20707.0
2021-10-01 14:10:00,22.44,22.48,22.42,22.47,2951.0,20.0398,20.0755,20.022,20.0666,2951.0
2021-10-01 14:15:00,22.45,22.45,22.42,22.42,1896.0,20.0487,20.0487,20.022,20.022,1896.0
2021-10-01 14:20:00,22.42,22.42,22.37,22.39,22719.0,20.022,20.022,19.9773,19.9952,22719.0
2021-10-01 14:25:00,22.38,22.41,22.36,22.41,5650.0,19.9862,20.013,19.9684,20.013,5650.0
2021-10-01 14:30:00,22.39,22.41,22.37,22.39,5600.0,19.9952,20.013,19.9773,19.9952,5600.0
2021-10-01 14:35:00,22.37,22.38,22.36,22.36,5200.0,19.9773,19.9862,19.9684,19.9684,5200.0
2021-10-01 14:40:00,22.36,22.41,22.34,22.4,11900.0,19.9684,20.013,19.9505,20.0041,11900.0
2021-10-01 14:45:00,22.4,22.4,22.36,22.36,10700.0,20.0041,20.0041,19.9684,19.9684,10700.0
2021-10-01 14:50:00,22.37,22.38,22.3,22.3,6574.0,19.9773,19.9862,19.9148,19.9148,6574.0
2021-10-01 14:55:00,22.29,22.3,22.25,22.29,44027.0,19.9059,19.9148,19.8701,19.9059,44027.0
2021-10-01 15:00:00,22.28,22.28,22.18,22.19,31538.0,19.8969,19.8969,19.8076,19.8166,31538.0
2021-10-01 15:05:00,22.19,22.22,22.19,22.19,22308.0,19.8166,19.8433,19.8166,19.8166,22308.0
2021-10-01 15:10:00,22.18,22.18,22.13,22.13,4596.0,19.8076,19.8076,19.763,19.763,4596.0
2021-10-01 15:15:00,22.12,22.2,22.08,22.2,11991.0,19.754,19.8255,19.7183,19.8255,11991.0
2021-10-01 15:20:00,22.18,22.19,22.15,22.18,19914.0,19.8076,19.8166,19.7808,19.8076,19914.0
2021-10-01 15:25:00,22.19,22.27,22.19,22.27,22491.0,19.8166,19.888,19.8166,19.888,22491.0
2021-10-01 15:30:00,22.27,22.32,22.25,22.26,11189.0,19.888,19.9327,19.8701,19.8791,11189.0
2021-10-01 15:35:00,22.27,22.32,22.27,22.32,15725.0,19.888,19.9327,19.888,19.9327,15725.0
2021-10-01 15:40:00,22.32,22.33,22.3,22.3,12701.0,19.9327,19.9416,19.9148,19.9148,12701.0
2021-10-01 15:45:00,22.32,22.41,22.32,22.36,6750.0,19.9327,20.013,19.9327,19.9684,6750.0
2021-10-01 15:50:00,22.37,22.37,22.2,22.23,15162.0,19.9773,19.9773,19.8255,19.8523,15162.0
2021-10-01 15:55:00,22.26,22.47,22.26,22.37,113600.0,19.8791,20.0666,19.8791,19.9773,113600.0
2021-10-04 09:30:00,22.57,22.59,22.43,22.46,52354.0,20.1559,20.1738,20.0309,20.0577,52354.0
2021-10-04 09:35:00,22.5,22.59,22.49,22.51,55716.0,20.0934,20.1738,20.0845,20.1023,55716.0
2021-10-04 09:40:00,22.53,22.67,22.51,22.63,47066.0,20.1202,20.2452,20.1023,20.2095,47066.0
2021-10-04 09:45:00,22.65,22.68,22.62,22.64,15542.0,20.2274,20.2541,20.2006,20.2184,15542.0
2021-10-04 09:50:00,22.67,22.69,22.6,22.61,25057.0,20.2452,20.2631,20.1827,20.1916,25057.0
2021-10-04 09:55:00,22.64,22.64,22.58,22.6,3300.0,20.2184,20.2184,20.1648,20.1827,3300.0
2021-10-04 10:00:00,22.61,22.79,22.55,22.78,80730.0,20.1916,20.3524,20.1381,20.3434,80730.0
2021-10-04 10:05:00,22.78,22.81,22.76,22.76,31032.0,20.3434,20.3702,20.3256,20.3256,31032.0
2021-10-04 10:10:00,22.76,22.8,22.7,22.7,30945.0,20.3256,20.3613,20.272,20.272,30945.0
2021-10-04 10:15:00,22.74,22.88,22.72,22.88,16750.0,20.3077,20.4328,20.2899,20.4328,16750.0
2021-10-04 10:20:00,22.85,23.0,22.85,23.0,34105.0,20.406,20.5399,20.406,20.5399,34105.0
2021-10-04 10:25:00,22.99,23.05,22.98,23.01,33601.0,20.531,20.5846,20.5221,20.5488,33601.0
2021-10-04 10:30:00,23.06,23.17,23.04,23.17,42559.0,20.5935,20.6917,20.5756,20.6917,42559.0
2021-10-04 10:35:00,23.2,23.37,23.2,23.3,80104.0,20.7185,20.8703,20.7185,20.8078,80104.0
2021-10-04 10:40:00,23.32,23.32,23.16,23.16,33614.0,20.8257,20.8257,20.6828,20.6828,33614.0
2021-10-04 10:45:00,23.17,23.25,23.17,23.25,16388.0,20.6917,20.7632,20.6917,20.7632,16388.0
2021-10-04 10:50:00,23.29,23.47,23.27,23.47,45928.0,20.7989,20.9596,20.781,20.9596,45928.0
2021-10-04 10:55:00,23.47,23.47,23.33,23.33,36683.0,20.9596,20.9596,20.8346,20.8346,36683.0
2021-10-04 11:00:00,23.34,23.45,23.34,23.4,31799.0,20.8436,20.9418,20.8436,20.8971,31799.0
2021-10-04 11:05:00,23.42,23.45,23.27,23.3,18006.0,20.915,20.9418,20.781,20.8078,18006.0
2021-10-04 11:10:00,23.3,23.33,23.24,23.24,49268.0,20.8078,20.8346,20.7542,20.7542,49268.0
2021-10-04 11:15:00,23.26,23.33,23.22,23.27,15335.0,20.7721,20.8346,20.7364,20.781,15335.0
2021-10-04 11:20:00,23.27,23.42,23.27,23.42,19963.0,20.781,20.915,20.781,20.915,19963.0
2021-10-04 11:25:00,23.4,23.45,23.34,23.4,20700.0,20.8971,20.9418,20.8436,20.8971,20700.0
2021-10-04 11:30:00,23.35,23.49,23.34,23.49,23538.0,20.8525,20.9775,20.8436,20.9775,23538.0
2021-10-04 11:35:00,23.48,23.57,23.48,23.57,28604.0,20.9686,21.049,20.9686,21.049,28604.0
2021-10-04 11:40:00,23.57,23.59,23.47,23.48,34200.0,21.049,21.0668,20.9596,20.9686,34200.0
2021-10-04 11:45:00,23.49,23.5,23.43,23.47,13600.0,20.9775,20.9864,20.9239,20.9596,13600.0
2021-10-04 11:50:00,23.47,23.47,23.35,23.35,19021.0,20.9596,20.9596,20.8525,20.8525,19021.0
2021-10-04 11:55:00,23.36,23.4,23.23,23.23,146450.0,20.8614,20.8971,20.7453,20.7453,146450.0
2021-10-04 12:00:00,23.28,23.33,23.27,23.33,58457.0,20.79,20.8346,20.781,20.8346,58457.0
2021-10-04 12:05:00,23.33,23.34,23.25,23.27,47470.0,20.8346,20.8436,20.7632,20.781,47470.0
2021-10-04 12:10:00,23.28,23.32,23.28,23.3,10119.0,20.79,20.8257,20.79,20.8078,10119.0
2021-10-04 12:15:00,23.3,23.33,23.28,23.3,4400.0,20.8078,20.8346,20.79,20.8078,4400.0
2021-10-04 12:20:00,23.31,23.42,23.31,23.42,19618.0,20.8168,20.915,20.8168,20.915,19618.0
2021-10-04 12:25:00,23.42,23.43,23.39,23.4,18622.0,20.915,20.9239,20.8882,20.8971,18622.0
2021-10-04 12:30:00,23.42,23.43,23.36,23.36,19585.0,20.915,20.9239,20.8614,20.8614,19585.0
2021-10-04 12:35:00,23.41,23.42,23.41,23.42,1595.0,20.9061,20.915,20.9061,20.915,1595.0
2021-10-04 12:40:00,23.43,23.53,23.43,23.5,28235.0,20.9239,21.0132,20.9239,20.9864,28235.0
2021-10-04 12:45:00,23.52,23.53,23.47,23.48,14100.0,21.0043,21.0132,20.9596,20.9686,14100.0
2021-10-04 12:50:00,23.45,23.53,23.43,23.43,16504.0,20.9418,21.0132,20.9239,20.9239,16504.0
2021-10-04 12:55:00,23.41,23.44,23.39,23.44,6200.0,20.9061,20.9329,20.8882,20.9329,6200.0
2021-10-04 13:00:00,23.46,23.56,23.44,23.56,8328.0,20.9507,21.04,20.9329,21.04,8328.0
2021-10-04 13:05:00,23.56,23.56,23.38,23.38,10100.0,21.04,21.04,20.8793,20.8793,10100.0
2021-10-04 13:10:00,23.39,23.39,23.31,23.33,5700.0,20.8882,20.8882,20.8168,20.8346,5700.0
2021-10-04 13:15:00,23.33,23.4,23.33,23.4,11106.0,20.8346,20.8971,20.8346,20.8971,11106.0
2021-10-04 13:20:00,23.44,23.44,23.37,23.37,3000.0,20.9329,20.9329,20.8703,20.8703,3000.0
2021-10-04 13:25:00,23.39,23.47,23.39,23.47,14900.0,20.8882,20.9596,20.8882,20.9596,14900.0
2021-10-04 13:30:00,23.46,23.46,23.4,23.4,4800.0,20.9507,20.9507,20.8971,20.8971,4800.0
2021-10-04 13:35:00,23.39,23.42,23.37,23.37,8550.0,20.8882,20.915,20.8703,20.8703,8550.0
2021-10-04 13:40:00,23.36,23.41,23.36,23.38,6774.0,20.8614,20.9061,20.8614,20.8793,6774.0
2021-10-04 13:45:00,23.39,23.42,23.35,23.35,22600.0,20.8882,20.915,20.8525,20.8525,22600.0
2021-10-04 13:50:00,23.36,23.41,23.34,23.4,4780.0,20.8614,20.9061,20.8436,20.8971,4780.0
2021-10-04 13:55:00,23.42,23.44,23.41,23.43,1214.0,20.915,20.9329,20.9061,20.9239,1214.0
2021-10-04 14:00:00,23.44,23.44,23.32,23.39,18050.0,20.9329,20.9329,20.8257,20.8882,18050.0
2021-10-04 14:05:00,23.4,23.4,23.29,23.3,22383.0,20.8971,20.8971,20.7989,20.8078,22383.0
2021-10-04 14:10:00,23.33,23.45,23.32,23.43,14908.0,20.8346,20.9418,20.8257,20.9239,14908.0
2021-10-04 14:15:00,23.4,23.42,23.34,23.34,8200.0,20.8971,20.915,20.8436,20.8436,8200.0
2021-10-04 14:20:00,23.32,23.32,23.26,23.3,4110.0,20.8257,20.8257,20.7721,20.8078,4110.0
2021-10-04 14:25:00,23.33,23.39,23.33,23.36,13297.0,20.8346,20.8882,20.8346,20.8614,13297.0
2021-10-04 14:30:00,23.36,23.41,23.35,23.36,4700.0,20.8614,20.9061,20.8525,20.8614,4700.0
2021-10-04 14:35:00,23.4,23.43,23.34,23.35,7269.0,20.8971,20.9239,20.8436,20.8525,7269.0
2021-10-04 14:40:00,23.39,23.39,23.33,23.33,7350.0,20.8882,20.8882,20.8346,20.8346,7350.0
2021-10-04 14:45:00,23.33,23.33,23.24,23.25,19305.0,20.8346,20.8346,20.7542,20.7632,19305.0
2021-10-04 14:50:00,23.25,23.34,23.25,23.3,5200.0,20.7632,20.8436,20.7632,20.8078,5200.0
2021-10-04 14:55:00,23.29,23.32,23.28,23.31,16400.0,20.7989,20.8257,20.79,20.8168,16400.0
2021-10-04 15:00:00,23.31,23.31,23.18,23.18,9380.0,20.8168,20.8168,20.7007,20.7007,9380.0
2021-10-04 15:05:00,23.16,23.25,23.15,23.19,23750.0,20.6828,20.7632,20.6739,20.7096,23750.0
2021-10-04 15:10:00,23.26,23.3,23.24,23.26,8400.0,20.7721,20.8078,20.7542,20.7721,8400.0
2021-10-04 15:15:00,23.26,23.38,23.26,23.37,3736.0,20.7721,20.8793,20.7721,20.8703,3736.0
2021-10-04 15:20:00,23.38,23.43,23.38,23.42,16037.0,20.8793,20.9239,20.8793,20.915,16037.0
2021-10-04 15:25:00,23.38,23.41,23.36,23.36,9000.0,20.8793,20.9061,20.8614,20.8614,9000.0
2021-10-04 15:30:00,23.39,23.4,23.29,23.29,9195.0,20.8882,20.8971,20.7989,20.7989,9195.0
2021-10-04 15:35:00,23.32,23.42,23.32,23.42,31507.0,20.8257,20.915,20.8257,20.915,31507.0
2021-10-04 15:40:00,23.4,23.41,23.19,23.2,43111.0,20.8971,20.9061,20.7096,20.7185,43111.0
2021-10-04 15:45:00,23.19,23.25,23.18,23.25,22955.0,20.7096,20.7632,20.7007,20.7632,22955.0
2021-10-04 15:50:00,23.26,23.43,23.26,23.42,32587.0,20.7721,20.9239,20.7721,20.915,32587.0
2021-10-04 15:55:00,23.39,23.39,23.21,23.22,239614.0,20.8882,20.8882,20.7275,20.7364,239614.0
2021-10-05 09:30:00,22.99,23.01,22.91,22.96,228947.0,20.531,20.5488,20.4595,20.5042,228947.0
2021-10-05 09:35:00,22.93,23.1,22.85,22.99,35643.0,20.4774,20.6292,20.406,20.531,35643.0
2021-10-05 09:40:00,22.99,23.05,22.96,23.05,16188.0,20.531,20.5846,20.5042,20.5846,16188.0
2021-10-05 09:45:00,23.01,23.05,22.88,22.9,49297.0,20.5488,20.5846,20.4328,20.4506,49297.0
2021-10-05 09:50:00,22.87,22.89,22.77,22.79,43625.0,20.4238,20.4417,20.3345,20.3524,43625.0
2021-10-05 09:55:00,22.79,22.87,22.74,22.83,30641.0,20.3524,20.4238,20.3077,20.3881,30641.0
2021-10-05 10:00:00,22.8,22.8,22.66,22.68,25807.0,20.3613,20.3613,20.2363,20.2541,25807.0
2021-10-05 10:05:00,22.69,22.71,22.61,22.61,4700.0,20.2631,20.2809,20.1916,20.1916,4700.0
2021-10-05 10:10:00,22.61,22.62,22.54,22.54,35880.0,20.1916,20.2006,20.1291,20.1291,35880.0
2021-10-05 10:15:00,22.53,22.57,22.51,22.56,17328.0,20.1202,20.1559,20.1023,20.147,17328.0
2021-10-05 10:20:00,22.54,22.54,22.47,22.5,20695.0,20.1291,20.1291,20.0666,20.0934,20695.0
2021-10-05 10:25:00,22.49,22.49,22.4,22.4,19200.0,20.0845,20.0845,20.0041,20.0041,19200.0
2021-10-05 10:30:00,22.4,22.42,22.36,22.4,19231.0,20.0041,20.022,19.9684,20.0041,19231.0
2021-10-05 10:35:00,22.4,22.47,22.39,22.47,8011.0,20.0041,20.0666,19.9952,20.0666,8011.0
2021-10-05 10:40:00,22.45,22.46,22.4,22.4,7009.0,20.0487,20.0577,20.0041,20.0041,7009.0
2021-10-05 10:45:00,22.4,22.4,22.33,22.33,23311.0,20.0041,20.0041,19.9416,19.9416,23311.0
2021-10-05 10:50:00,22.33,22.35,22.3,22.3,6777.0,19.9416,19.9594,19.9148,19.9148,6777.0
2021-10-05 10:55:00,22.29,22.31,22.28,22.28,9272.0,19.9059,19.9237,19.8969,19.8969,9272.0
2021-10-05 11:00:00,22.31,22.31,22.24,22.24,4425.0,19.9237,19.9237,19.8612,19.8612,4425.0
2021-10-05 11:05:00,22.22,22.22,22.19,22.21,9627.0,19.8433,19.8433,19.8166,19.8344,9627.0
2021-10-05 11:10:00,22.22,22.22,22.19,22.2,2923.0,19.8433,19.8433,19.8166,19.8255,2923.0
2021-10-05 11:15:00,22.18,22.22,22.18,22.21,4276.0,19.8076,19.8433,19.8076,19.8344,4276.0
2021-10-05 11:20:00,22.21,22.24,22.19,22.24,10900.0,19.8344,19.8612,19.8166,19.8612,10900.0
2021-10-05 11:25:00,22.24,22.26,22.24,22.26,16117.0,19.8612,19.8791,19.8612,19.8791,16117.0
2021-10-05 11:30:00,22.25,22.28,22.23,22.24,10035.0,19.8701,19.8969,19.8523,19.8612,10035.0
2021-10-05 11:35:00,22.23,22.29,22.21,22.29,7407.0,19.8523,19.9059,19.8344,19.9059,7407.0
2021-10-05 11:40:00,22.3,22.36,22.3,22.36,10154.0,19.9148,19.9684,19.9148,19.9684,10154.0
2021-10-05 11:45:00,22.36,22.39,22.34,22.39,16565.0,19.9684,19.9952,19.9505,19.9952,16565.0
2021-10-05 11:50:00,22.36,22.36,22.32,22.32,8100.0,19.9684,19.9684,19.9327,19.9327,8100.0
2021-10-05 11:55:00,22.32,22.32,22.28,22.28,22201.0,19.9327,19.9327,19.8969,19.8969,22201.0
2021-10-05 12:00:00,22.29,22.29,22.29,22.29,1000.0,19.9059,19.9059,19.9059,19.9059,1000.0
2021-10-05 12:05:00,22.25,22.25,22.21,22.21,3850.0,19.8701,19.8701,19.8344,19.8344,3850.0
2021-10-05 12:10:00,22.2,22.21,22.17,22.21,14150.0,19.8255,19.8344,19.7987,19.8344,14150.0
2021-10-05 12:15:00,22.25,22.27,22.22,22.27,9500.0,19.8701,19.888,19.8433,19.888,9500.0
2021-10-05 12:20:00,22.26,22.35,22.26,22.35,16505.0,19.8791,19.9594,19.8791,19.9594,16505.0
2021-10-05 12:25:00,22.32,22.32,22.29,22.3,4904.0,19.9327,19.9327,19.9059,19.9148,4904.0
2021-10-05 12:30:00,22.33,22.35,22.3,22.31,16800.0,19.9416,19.9594,19.9148,19.9237,16800.0
2021-10-05 12:35:00,22.3,22.37,22.3,22.37,2200.0,19.9148,19.9773,19.9148,19.9773,2200.0
2021-10-05 12:40:00,22.35,22.36,22.34,22.35,7400.0,19.9594,19.9684,19.9505,19.9594,7400.0
2021-10-05 12:45:00,22.32,22.32,22.29,22.29,950.0,19.9327,19.9327,19.9059,19.9059,950.0
2021-10-05 12:50:00,22.29,22.32,22.29,22.32,1650.0,19.9059,19.9327,19.9059,19.9327,1650.0
2021-10-05 12:55:00,22.29,22.3,22.28,22.28,3700.0,19.9059,19.9148,19.8969,19.8969,3700.0
2021-10-05 13:00:00,22.28,22.33,22.27,22.32,10070.0,19.8969,19.9416,19.888,19.9327,10070.0
2021-10-05 13:05:00,22.3,22.3,22.28,22.28,5300.0,19.9148,19.9148,19.8969,19.8969,5300.0
2021-10-05 13:10:00,22.29,22.3,22.25,22.3,6525.0,19.9059,19.9148,19.8701,19.9148,6525.0
2021-10-05 13:15:00,22.29,22.3,22.27,22.29,3600.0,19.9059,19.9148,19.888,19.9059,3600.0
2021-10-05 13:20:00,22.26,22.29,22.26,22.27,3700.0,19.8791,19.9059,19.8791,19.888,3700.0
2021-10-05 13:25:00,22.26,22.28,22.26,22.28,7700.0,19.8791,19.8969,19.8791,19.8969,7700.0
2021-10-05 13:30:00,22.26,22.27,22.22,22.27,7300.0,19.8791,19.888,19.8433,19.888,7300.0
2021-10-05 13:35:00,22.28,22.28,22.24,22.24,955.0,19.8969,19.8969,19.8612,19.8612,955.0
2021-10-05 13:40:00,22.22,22.22,22.18,22.18,1925.0,19.8433,19.8433,19.8076,19.8076,1925.0
2021-10-05 13:45:00,22.18,22.21,22.18,22.19,500.0,19.8076,19.8344,19.8076,19.8166,500.0
2021-10-05 13:50:00,22.19,22.23,22.16,22.23,6236.0,19.8166,19.8523,19.7898,19.8523,6236.0
2021-10-05 13:55:00,22.23,22.24,22.21,22.21,4100.0,19.8523,19.8612,19.8344,19.8344,4100.0
2021-10-05 14:00:00,22.2,22.21,22.15,22.18,50815.0,19.8255,19.8344,19.7808,19.8076,50815.0
2021-10-05 14:05:00,22.22,22.22,22.21,22.21,4500.0,19.8433,19.8433,19.8344,19.8344,4500.0
2021-10-05 14:10:00,22.2,22.23,22.18,22.23,7620.0,19.8255,19.8523,19.8076,19.8523,7620.0
2021-10-05 14:15:00,22.22,22.22,22.22,22.22,23600.0,19.8433,19.8433,19.8433,19.8433,23600.0
2021-10-05 14:20:00,22.23,22.23,22.23,22.23,24398.0,19.8523,19.8523,19.8523,19.8523,24398.0
2021-10-05 14:25:00,22.23,22.23,22.18,22.18,21128.0,19.8523,19.8523,19.8076,19.8076,21128.0
2021-10-05 14:30:00,22.17,22.17,22.14,22.15,20043.0,19.7987,19.7987,19.7719,19.7808,20043.0
2021-10-05 14:35:00,22.15,22.17,22.14,22.16,9500.0,19.7808,19.7987,19.7719,19.7898,9500.0
2021-10-05 14:40:00,22.17,22.17,22.13,22.13,7285.0,19.7987,19.7987,19.763,19.763,7285.0
2021-10-05 14:45:00,22.15,22.16,22.13,22.16,21826.0,19.7808,19.7898,19.763,19.7898,21826.0
2021-10-05 14:50:00,22.16,22.16,22.16,22.16,0.0,19.7898,19.7898,19.7898,19.7898,0.0
2021-10-05 14:55:00,22.19,22.21,22.19,22.2,9800.0,19.8166,19.8344,19.8166,19.8255,9800.0
2021-10-05 15:00:00,22.2,22.2,22.2,22.2,2400.0,19.8255,19.8255,19.8255,19.8255,2400.0
2021-10-05 15:05:00,22.18,22.21,22.18,22.18,9300.0,19.8076,19.8344,19.8076,19.8076,9300.0
2021-10-05 15:10:00,22.19,22.21,22.15,22.15,18830.0,19.8166,19.8344,19.7808,19.7808,18830.0
2021-10-05 15:15:00,22.16,22.18,22.15,22.18,400.0,19.7898,19.8076,19.7808,19.8076,400.0
2021-10-05 15:20:00,22.23,22.33,22.23,22.28,31173.0,19.8523,19.9416,19.8523,19.8969,31173.0
2021-10-05 15:25:00,22.28,22.31,22.27,22.27,14845.0,19.8969,19.9237,19.888,19.888,14845.0
2021-10-05 15:30:00,22.29,22.31,22.28,22.28,3033.0,19.9059,19.9237,19.8969,19.8969,3033.0
2021-10-05 15:35:00,22.27,22.3,22.23,22.3,12648.0,19.888,19.9148,19.8523,19.9148,12648.0
2021-10-05 15:40:00,22.31,22.31,22.27,22.31,6019.0,19.9237,19.9237,19.888,19.9237,6019.0
2021-10-05 15:45:00,22.32,22.35,22.31,22.35,8941.0,19.9327,19.9594,19.9237,19.9594,8941.0
2021-10-05 15:50:00,22.34,22.46,22.34,22.45,22886.0,19.9505,20.0577,19.9505,20.0487,22886.0
2021-10-05 15:55:00,22.46,22.55,22.45,22.54,81627.0,20.0577,20.1381,20.0487,20.1291,81627.0
2021-10-06 09:30:00,23.11,23.15,22.9,22.92,134203.0,20.6382,20.6739,20.4506,20.4685,134203.0
2021-10-06 09:35:00,22.9,22.9,22.8,22.84,24152.0,20.4506,20.4506,20.3613,20.397,24152.0
2021-10-06 09:40:00,22.83,22.9,22.81,22.83,22172.0,20.3881,20.4506,20.3702,20.3881,22172.0
2021-10-06 09:45:00,22.82,22.96,22.8,22.93,27985.0,20.3792,20.5042,20.3613,20.4774,27985.0
2021-10-06 09:50:00,22.97,23.12,22.97,23.1,25394.0,20.5131,20.6471,20.5131,20.6292,25394.0
2021-10-06 09:55:00,23.11,23.2,23.11,23.17,37411.0,20.6382,20.7185,20.6382,20.6917,37411.0
2021-10-06 10:00:00,23.17,23.36,23.17,23.31,80130.0,20.6917,20.8614,20.6917,20.8168,80130.0
2021-10-06 10:05:00,23.32,23.37,23.2,23.24,30442.0,20.8257,20.8703,20.7185,20.7542,30442.0
2021-10-06 10:10:00,23.27,23.3,23.06,23.07,41925.0,20.781,20.8078,20.5935,20.6024,41925.0
2021-10-06 10:15:00,23.11,23.24,23.1,23.22,26044.0,20.6382,20.7542,20.6292,20.7364,26044.0
2021-10-06 10:20:00,23.16,23.19,22.83,22.84,88158.0,20.6828,20.7096,20.3881,20.397,88158.0
2021-10-06 10:25:00,22.82,22.9,22.82,22.89,25192.0,20.3792,20.4506,20.3792,20.4417,25192.0
2021-10-06 10:30:00,22.91,22.91,22.76,22.88,31593.0,20.4595,20.4595,20.3256,20.4328,31593.0
2021-10-06 10:35:00,22.86,22.95,22.84,22.84,17236.0,20.4149,20.4953,20.397,20.397,17236.0
2021-10-06 10:40:00,22.88,22.94,22.84,22.94,15576.0,20.4328,20.4863,20.397,20.4863,15576.0
2021-10-06 10:45:00,22.96,23.04,22.94,22.94,29484.0,20.5042,20.5756,20.4863,20.4863,29484.0
2021-10-06 10:50:00,22.86,22.94,22.84,22.84,32518.0,20.4149,20.4863,20.397,20.397,32518.0
2021-10-06 10:55:00,22.83,22.92,22.83,22.85,23870.0,20.3881,20.4685,20.3881,20.406,23870.0
2021-10-06 11:00:00,22.89,22.89,22.79,22.81,8152.0,20.4417,20.4417,20.3524,20.3702,8152.0
2021-10-06 11:05:00,22.84,22.91,22.84,22.87,7750.0,20.397,20.4595,20.397,20.4238,7750.0
2021-10-06 11:10:00,22.89,22.96,22.88,22.9,11098.0,20.4417,20.5042,20.4328,20.4506,11098.0
2021-10-06 11:15:00,22.89,22.94,22.87,22.94,8475.0,20.4417,20.4863,20.4238,20.4863,8475.0
2021-10-06 11:20:00,22.95,23.07,22.95,23.06,14495.0,20.4953,20.6024,20.4953,20.5935,14495.0
2021-10-06 11:25:00,23.06,23.07,23.01,23.05,31690.0,20.5935,20.6024,20.5488,20.5846,31690.0
2021-10-06 11:30:00,23.05,23.13,22.99,23.09,20257.0,20.5846,20.656,20.531,20.6203,20257.0
2021-10-06 11:35:00,23.11,23.12,23.07,23.07,9331.0,20.6382,20.6471,20.6024,20.6024,9331.0
2021-10-06 11:40:00,23.01,23.09,23.0,23.06,12500.0,20.5488,20.6203,20.5399,20.5935,12500.0
2021-10-06 11:45:00,23.04,23.06,22.99,22.99,7950.0,20.5756,20.5935,20.531,20.531,7950.0
2021-10-06 11:50:00,23.0,23.0,22.89,22.89,4714.0,20.5399,20.5399,20.4417,20.4417,4714.0
2021-10-06 11:55:00,22.89,22.89,22.81,22.82,3050.0,20.4417,20.4417,20.3702,20.3792,3050.0
2021-10-06 12:00:00,22.82,22.93,22.82,22.91,5700.0,20.3792,20.4774,20.3792,20.4595,5700.0
2021-10-06 12:05:00,22.94,23.07,22.94,23.06,14986.0,20.4863,20.6024,20.4863,20.5935,14986.0
2021-10-06 12:10:00,23.04,23.07,23.04,23.07,3600.0,20.5756,20.6024,20.5756,20.6024,3600.0
2021-10-06 12:15:00,23.05,23.06,22.99,22.99,8400.0,20.5846,20.5935,20.531,20.531,8400.0
2021-10-06 12:20:00,23.05,23.07,23.02,23.03,31732.0,20.5846,20.6024,20.5578,20.5667,31732.0
2021-10-06 12:25:00,23.04,23.12,22.98,23.06,25840.0,20.5756,20.6471,20.5221,20.5935,25840.0
2021-10-06 12:30:00,23.07,23.08,23.04,23.04,18263.0,20.6024,20.6114,20.5756,20.5756,18263.0
2021-10-06 12:35:00,23.03,23.08,23.02,23.02,13411.0,20.5667,20.6114,20.5578,20.5578,13411.0
2021-10-06 12:40:00,23.0,23.0,22.93,22.95,9132.0,20.5399,20.5399,20.4774,20.4953,9132.0
2021-10-06 12:45:00,22.91,23.0,22.91,23.0,3500.0,20.4595,20.5399,20.4595,20.5399,3500.0
2021-10-06 12:50:00,22.97,22.99,22.95,22.95,2300.0,20.5131,20.531,20.4953,20.4953,2300.0
2021-10-06 12:55:00,22.99,22.99,22.96,22.97,1000.0,20.531,20.531,20.5042,20.5131,1000.0
2021-10-06 13:00:00,22.97,23.03,22.97,23.03,2900.0,20.5131,20.5667,20.5131,20.5667,2900.0
2021-10-06 13:05:00,23.02,23.11,23.02,23.04,16500.0,20.5578,20.6382,20.5578,20.5756,16500.0
2021-10-06 13:10:00,23.05,23.09,22.98,22.98,16828.0,20.5846,20.6203,20.5221,20.5221,16828.0
2021-10-06 13:15:00,22.99,22.99,22.96,22.96,900.0,20.531,20.531,20.5042,20.5042,900.0
2021-10-06 13:20:00,22.96,22.98,22.87,22.9,22106.0,20.5042,20.5221,20.4238,20.4506,22106.0
2021-10-06 13:25:00,22.9,22.9,22.8,22.8,15003.0,20.4506,20.4506,20.3613,20.3613,15003.0
2021-10-06 13:30:00,22.8,22.8,22.7,22.7,17773.0,20.3613,20.3613,20.272,20.272,17773.0
2021-10-06 13:35:00,22.68,22.69,22.57,22.57,17977.0,20.2541,20.2631,20.1559,20.1559,17977.0
2021-10-06 13:40:00,22.59,22.62,22.59,22.62,7114.0,20.1738,20.2006,20.1738,20.2006,7114.0
2021-10-06 13:45:00,22.6,22.6,22.56,22.58,6224.0,20.1827,20.1827,20.147,20.1648,6224.0
2021-10-06 13:50:00,22.58,22.71,22.58,22.71,43104.0,20.1648,20.2809,20.1648,20.2809,43104.0
2021-10-06 13:55:00,22.71,22.71,22.6,22.6,19598.0,20.2809,20.2809,20.1827,20.1827,19598.0
2021-10-06 14:00:00,22.58,22.67,22.53,22.54,47047.0,20.1648,20.2452,20.1202,20.1291,47047.0
2021-10-06 14:05:00,22.54,22.58,22.49,22.49,14595.0,20.1291,20.1648,20.0845,20.0845,14595.0
2021-10-06 14:10:00,22.49,22.49,22.39,22.4,5200.0,20.0845,20.0845,19.9952,20.0041,5200.0
2021-10-06 14:15:00,22.38,22.4,22.34,22.34,12295.0,19.9862,20.0041,19.9505,19.9505,12295.0
2021-10-06 14:20:00,22.34,22.44,22.34,22.44,8716.0,19.9505,20.0398,19.9505,20.0398,8716.0
2021-10-06 14:25:00,22.4,22.42,22.37,22.37,13533.0,20.0041,20.022,19.9773,19.9773,13533.0
2021-10-06 14:30:00,22.38,22.41,22.38,22.39,3465.0,19.9862,20.013,19.9862,19.9952,3465.0
2021-10-06 14:35:00,22.36,22.4,22.35,22.4,6800.0,19.9684,20.0041,19.9594,20.0041,6800.0
2021-10-06 14:40:00,22.36,22.36,22.3,22.32,29039.0,19.9684,19.9684,19.9148,19.9327,29039.0
2021-10-06 14:45:00,22.32,22.37,22.29,22.37,17301.0,19.9327,19.9773,19.9059,19.9773,17301.0
2021-10-06 14:50:00,22.36,22.44,22.36,22.4,44070.0,19.9684,20.0398,19.9684,20.0041,44070.0
2021-10-06 14:55:00,22.39,22.48,22.37,22.48,57306.0,19.9952,20.0755,19.9773,20.0755,57306.0
2021-10-06 15:00:00,22.48,22.48,22.44,22.47,24600.0,20.0755,20.0755,20.0398,20.0666,24600.0
2021-10-06 15:05:00,22.48,22.48,22.41,22.47,22684.0,20.0755,20.0755,20.013,20.0666,22684.0
2021-10-06 15:10:00,22.46,22.49,22.38,22.44,19978.0,20.0577,20.0845,19.9862,20.0398,19978.0
2021-10-06 15:15:00,22.43,22.43,22.38,22.41,9545.0,20.0309,20.0309,19.9862,20.013,9545.0
2021-10-06 15:20:00,22.42,22.45,22.42,22.45,13995.0,20.022,20.0487,20.022,20.0487,13995.0
2021-10-06 15:25:00,22.41,22.41,22.38,22.38,2610.0,20.013,20.013,19.9862,19.9862,2610.0
2021-10-06 15:30:00,22.43,22.43,22.37,22.38,7758.0,20.0309,20.0309,19.9773,19.9862,7758.0
2021-10-06 15:35:00,22.43,22.5,22.43,22.46,25857.0,20.0309,20.0934,20.0309,20.0577,25857.0
2021-10-06 15:40:00,22.46,22.47,22.4,22.4,7846.0,20.0577,20.0666,20.0041,20.0041,7846.0
2021-10-06 15:45:00,22.4,22.43,22.31,22.33,17466.0,20.0041,20.0309,19.9237,19.9416,17466.0
2021-10-06 15:50:00,22.34,22.34,22.26,22.29,46752.0,19.9505,19.9505,19.8791,19.9059,46752.0
2021-10-06 15:55:00,22.29,22.29,22.19,22.22,111890.0,19.9059,19.9059,19.8166,19.8433,111890.0
2021-10-07 09:30:00,21.7,21.7,21.48,21.49,145551.0,19.379,19.379,19.1825,19.1914,145551.0
2021-10-07 09:35:00,21.47,21.49,21.42,21.47,43103.0,19.1736,19.1914,19.1289,19.1736,43103.0
2021-10-07 09:40:00,21.46,21.53,21.45,21.53,25231.0,19.1646,19.2271,19.1557,19.2271,25231.0
2021-10-07 09:45:00,21.5,21.56,21.47,21.56,31195.0,19.2004,19.2539,19.1736,19.2539,31195.0
2021-10-07 09:50:00,21.5,21.5,21.4,21.46,55587.0,19.2004,19.2004,19.1111,19.1646,55587.0
2021-10-07 09:55:00,21.44,21.44,21.35,21.35,25950.0,19.1468,19.1468,19.0664,19.0664,25950.0
2021-10-07 10:00:00,21.34,21.36,21.26,21.27,37131.0,19.0575,19.0753,18.986,18.995,37131.0
2021-10-07 10:05:00,21.26,21.32,21.26,21.29,16275.0,18.986,19.0396,18.986,19.0128,16275.0
2021-10-07 10:10:00,21.29,21.29,21.24,21.24,30807.0,19.0128,19.0128,18.9682,18.9682,30807.0
2021-10-07 10:15:00,21.24,21.26,21.2,21.22,29190.0,18.9682,18.986,18.9324,18.9503,29190.0
2021-10-07 10:20:00,21.23,21.24,21.19,21.24,16148.0,18.9592,18.9682,18.9235,18.9682,16148.0
2021-10-07 10:25:00,21.24,21.27,21.23,21.23,15661.0,18.9682,18.995,18.9592,18.9592,15661.0
2021-10-07 10:30:00,21.24,21.25,21.21,21.23,10900.0,18.9682,18.9771,18.9414,18.9592,10900.0
2021-10-07 10:35:00,21.21,21.31,21.21,21.31,19275.0,18.9414,19.0307,18.9414,19.0307,19275.0
2021-10-07 10:40:00,21.32,21.32,21.26,21.28,4200.0,19.0396,19.0396,18.986,19.0039,4200.0
2021-10-07 10:45:00,21.27,21.28,21.25,21.25,8200.0,18.995,19.0039,18.9771,18.9771,8200.0
2021-10-07 10:50:00,21.24,21.24,21.23,21.23,8600.0,18.9682,18.9682,18.9592,18.9592,8600.0
2021-10-07 10:55:00,21.23,21.25,21.23,21.25,14455.0,18.9592,18.9771,18.9592,18.9771,14455.0
2021-10-07 11:00:00,21.23,21.27,21.23,21.25,72807.0,18.9592,18.995,18.9592,18.9771,72807.0
2021-10-07 11:05:00,21.25,21.29,21.25,21.28,4527.0,18.9771,19.0128,18.9771,19.0039,4527.0
2021-10-07 11:10:00,21.29,21.31,21.29,21.3,23400.0,19.0128,19.0307,19.0128,19.0218,23400.0
2021-10-07 11:15:00,21.3,21.37,21.3,21.35,38450.0,19.0218,19.0843,19.0218,19.0664,38450.0
2021-10-07 11:20:00,21.34,21.34,21.31,21.31,5900.0,19.0575,19.0575,19.0307,19.0307,5900.0
2021-10-07 11:25:00,21.33,21.34,21.3,21.3,13000.0,19.0485,19.0575,19.0218,19.0218,13000.0
2021-10-07 11:30:00,21.3,21.32,21.3,21.3,10890.0,19.0218,19.0396,19.0218,19.0218,10890.0
2021-10-07 11:35:00,21.29,21.29,21.28,21.28,3250.0,19.0128,19.0128,19.0039,19.0039,3250.0
2021-10-07 11:40:00,21.27,21.27,21.25,21.26,12110.0,18.995,18.995,18.9771,18.986,12110.0
2021-10-07 11:45:00,21.25,21.26,21.25,21.26,6100.0,18.9771,18.986,18.9771,18.986,6100.0
2021-10-07 11:50:00,21.27,21.29,21.27,21.28,6300.0,18.995,19.0128,18.995,19.0039,6300.0
2021-10-07 11:55:00,21.26,21.26,21.24,21.24,1083.0,18.986,18.986,18.9682,18.9682,1083.0
2021-10-07 12:00:00,21.23,21.24,21.22,21.24,15684.0,18.9592,18.9682,18.9503,18.9682,15684.0
2021-10-07 12:05:00,21.24,21.27,21.24,21.27,4799.0,18.9682,18.995,18.9682,18.995,4799.0
2021-10-07 12:10:00,21.27,21.31,21.27,21.3,1600.0,18.995,19.0307,18.995,19.0218,1600.0
2021-10-07 12:15:00,21.3,21.3,21.28,21.28,7600.0,19.0218,19.0218,19.0039,19.0039,7600.0
2021-10-07 12:20:00,21.29,21.29,21.27,21.27,2800.0,19.0128,19.0128,18.995,18.995,2800.0
2021-10-07 12:25:00,21.27,21.29,21.27,21.29,1100.0,18.995,19.0128,18.995,19.0128,1100.0
2021-10-07 12:30:00,21.27,21.27,21.27,21.27,656.0,18.995,18.995,18.995,18.995,656.0
2021-10-07 12:35:00,21.27,21.27,21.26,21.26,1500.0,18.995,18.995,18.986,18.986,1500.0
2021-10-07 12:40:00,21.25,21.3,21.25,21.3,12894.0,18.9771,19.0218,18.9771,19.0218,12894.0
2021-10-07 12:45:00,21.3,21.33,21.3,21.33,2100.0,19.0218,19.0485,19.0218,19.0485,2100.0
2021-10-07 12:50:00,21.32,21.32,21.32,21.32,700.0,19.0396,19.0396,19.0396,19.0396,700.0
2021-10-07 12:55:00,21.3,21.3,21.27,21.27,2100.0,19.0218,19.0218,18.995,18.995,2100.0
2021-10-07 13:00:00,21.28,21.3,21.28,21.3,3800.0,19.0039,19.0218,19.0039,19.0218,3800.0
2021-10-07 13:05:00,21.31,21.32,21.31,21.32,3846.0,19.0307,19.0396,19.0307,19.0396,3846.0
2021-10-07 13:10:00,21.31,21.31,21.31,21.31,1799.0,19.0307,19.0307,19.0307,19.0307,1799.0
2021-10-07 13:15:00,21.3,21.3,21.29,21.3,4700.0,19.0218,19.0218,19.0128,19.0218,4700.0
2021-10-07 13:20:00,21.3,21.32,21.29,21.29,3100.0,19.0218,19.0396,19.0128,19.0128,3100.0
2021-10-07 13:25:00,21.3,21.3,21.27,21.27,4400.0,19.0218,19.0218,18.995,18.995,4400.0
2021-10-07 13:30:00,21.27,21.29,21.27,21.28,9316.0,18.995,19.0128,18.995,19.0039,9316.0
2021-10-07 13:35:00,21.29,21.31,21.28,21.3,5500.0,19.0128,19.0307,19.0039,19.0218,5500.0
2021-10-07 13:40:00,21.3,21.3,21.3,21.3,1300.0,19.0218,19.0218,19.0218,19.0218,1300.0
2021-10-07 13:45:00,21.33,21.33,21.33,21.33,20068.0,19.0485,19.0485,19.0485,19.0485,20068.0
2021-10-07 13:50:00,21.34,21.35,21.34,21.34,63926.0,19.0575,19.0664,19.0575,19.0575,63926.0
2021-10-07 13:55:00,21.33,21.38,21.33,21.36,37241.0,19.0485,19.0932,19.0485,19.0753,37241.0
2021-10-07 14:00:00,21.36,21.45,21.36,21.44,24470.0,19.0753,19.1557,19.0753,19.1468,24470.0
2021-10-07 14:05:00,21.43,21.43,21.4,21.43,8857.0,19.1378,19.1378,19.1111,19.1378,8857.0
2021-10-07 14:10:00,21.43,21.43,21.39,21.41,4182.0,19.1378,19.1378,19.1021,19.12,4182.0
2021-10-07 14:15:00,21.41,21.42,21.4,21.42,4000.0,19.12,19.1289,19.1111,19.1289,4000.0
2021-10-07 14:20:00,21.42,21.44,21.4,21.44,5873.0,19.1289,19.1468,19.1111,19.1468,5873.0
2021-10-07 14:25:00,21.44,21.47,21.44,21.46,17488.0,19.1468,19.1736,19.1468,19.1646,17488.0
2021-10-07 14:30:00,21.45,21.48,21.45,21.45,7900.0,19.1557,19.1825,19.1557,19.1557,7900.0
2021-10-07 14:35:00,21.46,21.49,21.46,21.49,1600.0,19.1646,19.1914,19.1646,19.1914,1600.0
2021-10-07 14:40:00,21.49,21.54,21.49,21.53,17405.0,19.1914,19.2361,19.1914,19.2271,17405.0
2021-10-07 14:45:00,21.55,21.55,21.53,21.53,16101.0,19.245,19.245,19.2271,19.2271,16101.0
2021-10-07 14:50:00,21.55,21.59,21.54,21.58,11750.0,19.245,19.2807,19.2361,19.2718,11750.0
2021-10-07 14:55:00,21.56,21.57,21.53,21.57,7600.0,19.2539,19.2629,19.2271,19.2629,7600.0
2021-10-07 15:00:00,21.58,21.61,21.57,21.58,10601.0,19.2718,19.2986,19.2629,19.2718,10601.0
2021-10-07 15:05:00,21.56,21.56,21.5,21.51,16866.0,19.2539,19.2539,19.2004,19.2093,16866.0
2021-10-07 15:10:00,21.52,21.53,21.48,21.48,15400.0,19.2182,19.2271,19.1825,19.1825,15400.0
2021-10-07 15:15:00,21.47,21.48,21.46,21.46,10800.0,19.1736,19.1825,19.1646,19.1646,10800.0
2021-10-07 15:20:00,21.46,21.48,21.45,21.48,1652.0,19.1646,19.1825,19.1557,19.1825,1652.0
2021-10-07 15:25:00,21.49,21.53,21.49,21.5,4012.0,19.1914,19.2271,19.1914,19.2004,4012.0
2021-10-07 15:30:00,21.51,21.53,21.5,21.5,8700.0,19.2093,19.2271,19.2004,19.2004,8700.0
2021-10-07 15:35:00,21.53,21.57,21.53,21.57,8325.0,19.2271,19.2629,19.2271,19.2629,8325.0
2021-10-07 15:40:00,21.56,21.64,21.54,21.64,27485.0,19.2539,19.3254,19.2361,19.3254,27485.0
2021-10-07 15:45:00,21.64,21.66,21.6,21.6,24517.0,19.3254,19.3432,19.2897,19.2897,24517.0
2021-10-07 15:50:00,21.6,21.69,21.59,21.64,54416.0,19.2897,19.37,19.2807,19.3254,54416.0
2021-10-07 15:55:00,21.63,21.71,21.63,21.66,135777.0,19.3165,19.3879,19.3165,19.3432,135777.0
2021-10-08 09:30:00,21.52,21.7,21.48,21.7,56751.0,19.2182,19.379,19.1825,19.379,56751.0
2021-10-08 09:35:00,21.7,21.75,21.63,21.63,56524.0,19.379,19.4236,19.3165,19.3165,56524.0
2021-10-08 09:40:00,21.64,21.64,21.5,21.63,53565.0,19.3254,19.3254,19.2004,19.3165,53565.0
2021-10-08 09:45:00,21.63,21.71,21.57,21.65,42239.0,19.3165,19.3879,19.2629,19.3343,42239.0
2021-10-08 09:50:00,21.62,21.73,21.62,21.67,57214.0,19.3075,19.4058,19.3075,19.3522,57214.0
2021-10-08 09:55:00,21.66,21.68,21.61,21.68,10300.0,19.3432,19.3611,19.2986,19.3611,10300.0
2021-10-08 10:00:00,21.68,21.69,21.52,21.55,25800.0,19.3611,19.37,19.2182,19.245,25800.0
2021-10-08 10:05:00,21.54,21.57,21.52,21.53,62071.0,19.2361,19.2629,19.2182,19.2271,62071.0
2021-10-08 10:10:00,21.56,21.6,21.55,21.55,7100.0,19.2539,19.2897,19.245,19.245,7100.0
2021-10-08 10:15:00,21.56,21.59,21.52,21.57,6750.0,19.2539,19.2807,19.2182,19.2629,6750.0
2021-10-08 10:20:00,21.57,21.58,21.56,21.57,5400.0,19.2629,19.2718,19.2539,19.2629,5400.0
2021-10-08 10:25:00,21.59,21.6,21.58,21.58,20800.0,19.2807,19.2897,19.2718,19.2718,20800.0
2021-10-08 10:30:00,21.61,21.61,21.55,21.55,2500.0,19.2986,19.2986,19.245,19.245,2500.0
2021-10-08 10:35:00,21.59,21.63,21.58,21.63,5300.0,19.2807,19.3165,19.2718,19.3165,5300.0
2021-10-08 10:40:00,21.65,21.74,21.65,21.69,19097.0,19.3343,19.4147,19.3343,19.37,19097.0
2021-10-08 10:45:00,21.67,21.7,21.64,21.64,3200.0,19.3522,19.379,19.3254,19.3254,3200.0
2021-10-08 10:50:00,21.65,21.65,21.58,21.59,2300.0,19.3343,19.3343,19.2718,19.2807,2300.0
2021-10-08 10:55:00,21.61,21.62,21.6,21.62,2200.0,19.2986,19.3075,19.2897,19.3075,2200.0
2021-10-08 11:00:00,21.65,21.68,21.63,21.68,6100.0,19.3343,19.3611,19.3165,19.3611,6100.0
2021-10-08 11:05:00,21.7,21.7,21.62,21.62,18849.0,19.379,19.379,19.3075,19.3075,18849.0
2021-10-08 11:10:00,21.61,21.63,21.58,21.58,2450.0,19.2986,19.3165,19.2718,19.2718,2450.0
2021-10-08 11:15:00,21.57,21.59,21.55,21.55,20734.0,19.2629,19.2807,19.245,19.245,20734.0
2021-10-08 11:20:00,21.57,21.61,21.57,21.61,5000.0,19.2629,19.2986,19.2629,19.2986,5000.0
2021-10-08 11:25:00,21.61,21.63,21.59,21.6,4090.0,19.2986,19.3165,19.2807,19.2897,4090.0
2021-10-08 11:30:00,21.6,21.65,21.6,21.65,2500.0,19.2897,19.3343,19.2897,19.3343,2500.0
2021-10-08 11:35:00,21.66,21.68,21.65,21.65,1900.0,19.3432,19.3611,19.3343,19.3343,1900.0
2021-10-08 11:40:00,21.65,21.68,21.65,21.68,1482.0,19.3343,19.3611,19.3343,19.3611,1482.0
2021-10-08 11:45:00,21.67,21.69,21.67,21.68,4200.0,19.3522,19.37,19.3522,19.3611,4200.0
2021-10-08 11:50:00,21.68,21.71,21.66,21.67,19100.0,19.3611,19.3879,19.3432,19.3522,19100.0
2021-10-08 11:55:00,21.68,21.72,21.68,21.71,8900.0,19.3611,19.3968,19.3611,19.3879,8900.0
2021-10-08 12:00:00,21.7,21.73,21.69,21.69,8100.0,19.379,19.4058,19.37,19.37,8100.0
2021-10-08 12:05:00,21.68,21.68,21.66,21.67,2300.0,19.3611,19.3611,19.3432,19.3522,2300.0
2021-10-08 12:10:00,21.69,21.71,21.69,21.7,400.0,19.37,19.3879,19.37,19.379,400.0
2021-10-08 12:15:00,21.68,21.7,21.68,21.7,6600.0,19.3611,19.379,19.3611,19.379,6600.0
2021-10-08 12:20:00,21.7,21.72,21.7,21.71,15200.0,19.379,19.3968,19.379,19.3879,15200.0
2021-10-08 12:25:00,21.72,21.77,21.72,21.77,8190.0,19.3968,19.4415,19.3968,19.4415,8190.0
2021-10-08 12:30:00,21.78,21.78,21.73,21.74,9674.0,19.4504,19.4504,19.4058,19.4147,9674.0
2021-10-08 12:35:00,21.73,21.73,21.72,21.72,7200.0,19.4058,19.4058,19.3968,19.3968,7200.0
2021-10-08 12:40:00,21.67,21.68,21.66,21.66,5600.0,19.3522,19.3611,19.3432,19.3432,5600.0
2021-10-08 12:45:00,21.69,21.7,21.69,21.7,400.0,19.37,19.379,19.37,19.379,400.0
2021-10-08 12:50:00,21.68,21.68,21.68,21.68,200.0,19.3611,19.3611,19.3611,19.3611,200.0
2021-10-08 12:55:00,21.66,21.71,21.66,21.71,1700.0,19.3432,19.3879,19.3432,19.3879,1700.0
2021-10-08 13:00:00,21.72,21.73,21.72,21.73,11507.0,19.3968,19.4058,19.3968,19.4058,11507.0
2021-10-08 13:05:00,21.73,21.74,21.73,21.74,2150.0,19.4058,19.4147,19.4058,19.4147,2150.0
2021-10-08 13:10:00,21.75,21.75,21.71,21.73,9859.0,19.4236,19.4236,19.3879,19.4058,9859.0
2021-10-08 13:15:00,21.75,21.86,21.75,21.86,28163.0,19.4236,19.5219,19.4236,19.5219,28163.0
2021-10-08 13:20:00,21.86,21.86,21.85,21.85,800.0,19.5219,19.5219,19.5129,19.5129,800.0
2021-10-08 13:25:00,21.85,21.85,21.84,21.84,5300.0,19.5129,19.5129,19.504,19.504,5300.0
2021-10-08 13:30:00,21.84,21.84,21.8,21.8,6145.0,19.504,19.504,19.4683,19.4683,6145.0
2021-10-08 13:35:00,21.83,21.83,21.83,21.83,2300.0,19.4951,19.4951,19.4951,19.4951,2300.0
2021-10-08 13:40:00,21.84,21.86,21.84,21.86,2830.0,19.504,19.5219,19.504,19.5219,2830.0
2021-10-08 13:45:00,21.84,21.84,21.81,21.81,17015.0,19.504,19.504,19.4772,19.4772,17015.0
2021-10-08 13:50:00,21.8,21.8,21.8,21.8,499.0,19.4683,19.4683,19.4683,19.4683,499.0
2021-10-08 13:55:00,21.78,21.78,21.74,21.75,1200.0,19.4504,19.4504,19.4147,19.4236,1200.0
2021-10-08 14:00:00,21.75,21.75,21.69,21.69,37520.0,19.4236,19.4236,19.37,19.37,37520.0
2021-10-08 14:05:00,21.69,21.69,21.69,21.69,0.0,19.37,19.37,19.37,19.37,0.0
2021-10-08 14:10:00,21.69,21.69,21.69,21.69,3800.0,19.37,19.37,19.37,19.37,3800.0
2021-10-08 14:15:00,21.7,21.7,21.63,21.65,5950.0,19.379,19.379,19.3165,19.3343,5950.0
2021-10-08 14:20:00,21.65,21.65,21.62,21.63,5000.0,19.3343,19.3343,19.3075,19.3165,5000.0
2021-10-08 14:25:00,21.63,21.63,21.58,21.58,9334.0,19.3165,19.3165,19.2718,19.2718,9334.0
2021-10-08 14:30:00,21.58,21.58,21.55,21.58,5090.0,19.2718,19.2718,19.245,19.2718,5090.0
2021-10-08 14:35:00,21.6,21.62,21.6,21.61,17387.0,19.2897,19.3075,19.2897,19.2986,17387.0
2021-10-08 14:40:00,21.61,21.62,21.61,21.62,2290.0,19.2986,19.3075,19.2986,19.3075,2290.0
2021-10-08 14:45:00,21.63,21.64,21.61,21.62,1468.0,19.3165,19.3254,19.2986,19.3075,1468.0
2021-10-08 14:50:00,21.63,21.64,21.62,21.64,6105.0,19.3165,19.3254,19.3075,19.3254,6105.0
2021-10-08 14:55:00,21.65,21.65,21.62,21.63,5400.0,19.3343,19.3343,19.3075,19.3165,5400.0
2021-10-08 15:00:00,21.63,21.65,21.62,21.65,2545.0,19.3165,19.3343,19.3075,19.3343,2545.0
2021-10-08 15:05:00,21.63,21.63,21.6,21.61,5973.0,19.3165,19.3165,19.2897,19.2986,5973.0
2021-10-08 15:10:00,21.59,21.6,21.59,21.6,6000.0,19.2807,19.2897,19.2807,19.2897,6000.0
2021-10-08 15:15:00,21.6,21.64,21.6,21.62,8008.0,19.2897,19.3254,19.2897,19.3075,8008.0
2021-10-08 15:20:00,21.64,21.64,21.61,21.63,1436.0,19.3254,19.3254,19.2986,19.3165,1436.0
2021-10-08 15:25:00,21.62,21.62,21.62,21.62,600.0,19.3075,19.3075,19.3075,19.3075,600.0
2021-10-08 15:30:00,21.64,21.65,21.64,21.65,641.0,19.3254,19.3343,19.3254,19.3343,641.0
2021-10-08 15:35:00,21.67,21.73,21.67,21.73,16321.0,19.3522,19.4058,19.3522,19.4058,16321.0
2021-10-08 15:40:00,21.72,21.75,21.7,21.75,16761.0,19.3968,19.4236,19.379,19.4236,16761.0
2021-10-08 15:45:00,21.75,21.77,21.73,21.77,13633.0,19.4236,19.4415,19.4058,19.4415,13633.0
2021-10-08 15:50:00,21.78,21.82,21.75,21.78,21792.0,19.4504,19.4861,19.4236,19.4504,21792.0
2021-10-08 15:55:00,21.77,21.79,21.74,21.77,63701.0,19.4415,19.4593,19.4147,19.4415,63701.0
2021-10-11 09:30:00,21.88,21.9,21.8,21.87,70378.0,19.5397,19.5576,19.4683,19.5308,70378.0
2021-10-11 09:35:00,21.84,21.86,21.82,21.83,35411.0,19.504,19.5219,19.4861,19.4951,35411.0
2021-10-11 09:40:00,21.8,21.8,21.71,21.71,26534.0,19.4683,19.4683,19.3879,19.3879,26534.0
2021-10-11 09:45:00,21.7,21.71,21.65,21.67,7111.0,19.379,19.3879,19.3343,19.3522,7111.0
2021-10-11 09:50:00,21.66,21.66,21.56,21.57,7786.0,19.3432,19.3432,19.2539,19.2629,7786.0
2021-10-11 09:55:00,21.57,21.57,21.55,21.56,30202.0,19.2629,19.2629,19.245,19.2539,30202.0
2021-10-11 10:00:00,21.53,21.53,21.5,21.53,5788.0,19.2271,19.2271,19.2004,19.2271,5788.0
2021-10-11 10:05:00,21.53,21.54,21.5,21.52,5665.0,19.2271,19.2361,19.2004,19.2182,5665.0
2021-10-11 10:10:00,21.52,21.52,21.45,21.5,56349.0,19.2182,19.2182,19.1557,19.2004,56349.0
2021-10-11 10:15:00,21.49,21.49,21.45,21.45,7846.0,19.1914,19.1914,19.1557,19.1557,7846.0
2021-10-11 10:20:00,21.43,21.45,21.42,21.43,62031.0,19.1378,19.1557,19.1289,19.1378,62031.0
2021-10-11 10:25:00,21.43,21.46,21.43,21.45,5480.0,19.1378,19.1646,19.1378,19.1557,5480.0
2021-10-11 10:30:00,21.42,21.44,21.41,21.44,10945.0,19.1289,19.1468,19.12,19.1468,10945.0
2021-10-11 10:35:00,21.45,21.45,21.44,21.44,11585.0,19.1557,19.1557,19.1468,19.1468,11585.0
2021-10-11 10:40:00,21.44,21.51,21.44,21.5,11636.0,19.1468,19.2093,19.1468,19.2004,11636.0
2021-10-11 10:45:00,21.5,21.51,21.5,21.51,3200.0,19.2004,19.2093,19.2004,19.2093,3200.0
2021-10-11 10:50:00,21.5,21.5,21.46,21.46,5800.0,19.2004,19.2004,19.1646,19.1646,5800.0
2021-10-11 10:55:00,21.46,21.49,21.46,21.49,1550.0,19.1646,19.1914,19.1646,19.1914,1550.0
2021-10-11 11:00:00,21.5,21.5,21.48,21.49,2517.0,19.2004,19.2004,19.1825,19.1914,2517.0
2021-10-11 11:05:00,21.48,21.48,21.48,21.48,5461.0,19.1825,19.1825,19.1825,19.1825,5461.0
2021-10-11 11:10:00,21.48,21.48,21.48,21.48,0.0,19.1825,19.1825,19.1825,19.1825,0.0
2021-10-11 11:15:00,21.52,21.57,21.52,21.57,23682.0,19.2182,19.2629,19.2182,19.2629,23682.0
2021-10-11 11:20:00,21.55,21.55,21.53,21.53,7685.0,19.245,19.245,19.2271,19.2271,7685.0
2021-10-11 11:25:00,21.54,21.55,21.54,21.55,9600.0,19.2361,19.245,19.2361,19.245,9600.0
2021-10-11 11:30:00,21.52,21.52,21.52,21.52,200.0,19.2182,19.2182,19.2182,19.2182,200.0
2021-10-11 11:35:00,21.51,21.51,21.45,21.45,7347.0,19.2093,19.2093,19.1557,19.1557,7347.0
2021-10-11 11:40:00,21.44,21.44,21.42,21.44,36520.0,19.1468,19.1468,19.1289,19.1468,36520.0
2021-10-11 11:45:00,21.46,21.49,21.46,21.49,5470.0,19.1646,19.1914,19.1646,19.1914,5470.0
2021-10-11 11:50:00,21.5,21.52,21.5,21.51,17770.0,19.2004,19.2182,19.2004,19.2093,17770.0
2021-10-11 11:55:00,21.5,21.51,21.5,21.51,800.0,19.2004,19.2093,19.2004,19.2093,800.0
2021-10-11 12:00:00,21.5,21.6,21.5,21.6,20149.0,19.2004,19.2897,19.2004,19.2897,20149.0
2021-10-11 12:05:00,21.6,21.66,21.6,21.62,18987.0,19.2897,19.3432,19.2897,19.3075,18987.0
2021-10-11 12:10:00,21.61,21.7,21.61,21.7,21120.0,19.2986,19.379,19.2986,19.379,21120.0
2021-10-11 12:15:00,21.7,21.7,21.69,21.69,1100.0,19.379,19.379,19.37,19.37,1100.0
2021-10-11 12:20:00,21.69,21.69,21.66,21.66,12247.0,19.37,19.37,19.3432,19.3432,12247.0
2021-10-11 12:25:00,21.68,21.68,21.67,21.67,200.0,19.3611,19.3611,19.3522,19.3522,200.0
2021-10-11 12:30:00,21.66,21.69,21.66,21.66,6210.0,19.3432,19.37,19.3432,19.3432,6210.0
2021-10-11 12:35:00,21.67,21.7,21.67,21.7,17559.0,19.3522,19.379,19.3522,19.379,17559.0
2021-10-11 12:40:00,21.7,21.72,21.7,21.72,9800.0,19.379,19.3968,19.379,19.3968,9800.0
2021-10-11 12:45:00,21.71,21.72,21.7,21.7,3850.0,19.3879,19.3968,19.379,19.379,3850.0
2021-10-11 12:50:00,21.72,21.78,21.72,21.75,11635.0,19.3968,19.4504,19.3968,19.4236,11635.0
2021-10-11 12:55:00,21.75,21.76,21.72,21.76,1780.0,19.4236,19.4325,19.3968,19.4325,1780.0
2021-10-11 13:00:00,21.77,21.86,21.77,21.83,33425.0,19.4415,19.5219,19.4415,19.4951,33425.0
2021-10-11 13:05:00,21.84,21.9,21.84,21.86,27549.0,19.504,19.5576,19.504,19.5219,27549.0
2021-10-11 13:10:00,21.84,21.84,21.8,21.81,15322.0,19.504,19.504,19.4683,19.4772,15322.0
2021-10-11 13:15:00,21.82,21.84,21.81,21.81,8600.0,19.4861,19.504,19.4772,19.4772,8600.0
2021-10-11 13:20:00,21.83,21.95,21.83,21.93,36200.0,19.4951,19.6022,19.4951,19.5844,36200.0
2021-10-11 13:25:00,21.95,21.99,21.95,21.98,7790.0,19.6022,19.6379,19.6022,19.629,7790.0
2021-10-11 13:30:00,22.0,22.01,21.99,22.01,31033.0,19.6469,19.6558,19.6379,19.6558,31033.0
2021-10-11 13:35:00,21.98,21.98,21.94,21.95,30887.0,19.629,19.629,19.5933,19.6022,30887.0
2021-10-11 13:40:00,21.95,21.95,21.93,21.94,21200.0,19.6022,19.6022,19.5844,19.5933,21200.0
2021-10-11 13:45:00,21.94,22.05,21.94,22.01,26585.0,19.5933,19.6915,19.5933,19.6558,26585.0
2021-10-11 13:50:00,22.01,22.03,21.97,21.97,5500.0,19.6558,19.6737,19.6201,19.6201,5500.0
2021-10-11 13:55:00,21.97,21.99,21.96,21.96,11918.0,19.6201,19.6379,19.6112,19.6112,11918.0
2021-10-11 14:00:00,21.98,21.98,21.97,21.97,300.0,19.629,19.629,19.6201,19.6201,300.0
2021-10-11 14:05:00,21.96,21.96,21.9,21.91,31597.0,19.6112,19.6112,19.5576,19.5665,31597.0
2021-10-11 14:10:00,21.9,21.9,21.88,21.89,6900.0,19.5576,19.5576,19.5397,19.5486,6900.0
2021-10-11 14:15:00,21.86,21.91,21.84,21.91,13908.0,19.5219,19.5665,19.504,19.5665,13908.0
2021-10-11 14:20:00,21.91,21.97,21.91,21.97,20900.0,19.5665,19.6201,19.5665,19.6201,20900.0
2021-10-11 14:25:00,21.97,21.99,21.97,21.97,10872.0,19.6201,19.6379,19.6201,19.6201,10872.0
2021-10-11 14:30:00,21.96,21.99,21.94,21.95,23301.0,19.6112,19.6379,19.5933,19.6022,23301.0
2021-10-11 14:35:00,21.96,22.0,21.96,22.0,11625.0,19.6112,19.6469,19.6112,19.6469,11625.0
2021-10-11 14:40:00,22.0,22.0,21.95,21.95,6600.0,19.6469,19.6469,19.6022,19.6022,6600.0
2021-10-11 14:45:00,21.94,21.96,21.93,21.93,2432.0,19.5933,19.6112,19.5844,19.5844,2432.0
2021-10-11 14:50:00,21.93,21.98,21.93,21.97,14567.0,19.5844,19.629,19.5844,19.6201,14567.0
2021-10-11 14:55:00,21.93,21.93,21.91,21.91,6924.0,19.5844,19.5844,19.5665,19.5665,6924.0
2021-10-11 15:00:00,21.92,21.92,21.89,21.91,2378.0,19.5754,19.5754,19.5486,19.5665,2378.0
2021-10-11 15:05:00,21.93,21.99,21.93,21.98,7359.0,19.5844,19.6379,19.5844,19.629,7359.0
2021-10-11 15:10:00,21.97,21.97,21.92,21.93,7003.0,19.6201,19.6201,19.5754,19.5844,7003.0
2021-10-11 15:15:00,21.95,21.98,21.95,21.97,8475.0,19.6022,19.629,19.6022,19.6201,8475.0
2021-10-11 15:20:00,22.0,22.02,21.98,22.02,2564.0,19.6469,19.6647,19.629,19.6647,2564.0
2021-10-11 15:25:00,22.02,22.06,22.0,22.06,7252.0,19.6647,19.7005,19.6469,19.7005,7252.0
2021-10-11 15:30:00,22.06,22.07,22.03,22.07,20650.0,19.7005,19.7094,19.6737,19.7094,20650.0
2021-10-11 15:35:00,22.07,22.09,22.06,22.08,22310.0,19.7094,19.7273,19.7005,19.7183,22310.0
2021-10-11 15:40:00,22.09,22.11,22.08,22.1,44047.0,19.7273,19.7451,19.7183,19.7362,44047.0
2021-10-11 15:45:00,22.09,22.12,22.08,22.11,34677.0,19.7273,19.754,19.7183,19.7451,34677.0
2021-10-11 15:50:00,22.12,22.2,22.12,22.17,38143.0,19.754,19.8255,19.754,19.7987,38143.0
2021-10-11 15:55:00,22.17,22.24,22.17,22.24,37136.0,19.7987,19.8612,19.7987,19.8612,37136.0
2021-10-12 09:30:00,22.08,22.19,22.02,22.1,201552.0,19.7183,19.8166,19.6647,19.7362,201552.0
2021-10-12 09:35:00,22.13,22.15,22.07,22.12,88049.0,19.763,19.7808,19.7094,19.754,88049.0
2021-10-12 09:40:00,22.12,22.3,22.07,22.28,125906.0,19.754,19.9148,19.7094,19.8969,125906.0
2021-10-12 09:45:00,22.31,22.41,22.31,22.32,62233.0,19.9237,20.013,19.9237,19.9327,62233.0
2021-10-12 09:50:00,22.35,22.35,22.12,22.16,38863.0,19.9594,19.9594,19.754,19.7898,38863.0
2021-10-12 09:55:00,22.17,22.33,22.14,22.33,26350.0,19.7987,19.9416,19.7719,19.9416,26350.0
2021-10-12 10:00:00,22.3,22.34,22.21,22.27,50185.0,19.9148,19.9505,19.8344,19.888,50185.0
2021-10-12 10:05:00,22.28,22.37,22.24,22.37,19640.0,19.8969,19.9773,19.8612,19.9773,19640.0
2021-10-12 10:10:00,22.35,22.35,22.25,22.25,17800.0,19.9594,19.9594,19.8701,19.8701,17800.0
2021-10-12 10:15:00,22.26,22.41,22.18,22.29,24776.0,19.8791,20.013,19.8076,19.9059,24776.0
2021-10-12 10:20:00,22.3,22.33,22.26,22.33,12350.0,19.9148,19.9416,19.8791,19.9416,12350.0
2021-10-12 10:25:00,22.35,22.36,22.24,22.25,17100.0,19.9594,19.9684,19.8612,19.8701,17100.0
2021-10-12 10:30:00,22.26,22.31,22.23,22.23,44400.0,19.8791,19.9237,19.8523,19.8523,44400.0
2021-10-12 10:35:00,22.29,22.3,22.24,22.24,42510.0,19.9059,19.9148,19.8612,19.8612,42510.0
2021-10-12 10:40:00,22.23,22.26,22.19,22.24,12550.0,19.8523,19.8791,19.8166,19.8612,12550.0
2021-10-12 10:45:00,22.27,22.27,22.22,22.24,30800.0,19.888,19.888,19.8433,19.8612,30800.0
2021-10-12 10:50:00,22.25,22.33,22.24,22.31,34735.0,19.8701,19.9416,19.8612,19.9237,34735.0
2021-10-12 10:55:00,22.32,22.34,22.28,22.34,12495.0,19.9327,19.9505,19.8969,19.9505,12495.0
2021-10-12 11:00:00,22.33,22.33,22.19,22.27,34512.0,19.9416,19.9416,19.8166,19.888,34512.0
2021-10-12 11:05:00,22.26,22.26,22.12,22.12,7772.0,19.8791,19.8791,19.754,19.754,7772.0
2021-10-12 11:10:00,22.14,22.21,22.14,22.21,2700.0,19.7719,19.8344,19.7719,19.8344,2700.0
2021-10-12 11:15:00,22.25,22.26,22.22,22.26,6900.0,19.8701,19.8791,19.8433,19.8791,6900.0
2021-10-12 11:20:00,22.24,22.24,22.18,22.18,1950.0,19.8612,19.8612,19.8076,19.8076,1950.0
2021-10-12 11:25:00,22.2,22.24,22.2,22.24,685.0,19.8255,19.8612,19.8255,19.8612,685.0
2021-10-12 11:30:00,22.22,22.26,22.22,22.26,1100.0,19.8433,19.8791,19.8433,19.8791,1100.0
2021-10-12 11:35:00,22.27,22.29,22.25,22.25,12251.0,19.888,19.9059,19.8701,19.8701,12251.0
2021-10-12 11:40:00,22.28,22.3,22.27,22.27,13169.0,19.8969,19.9148,19.888,19.888,13169.0
2021-10-12 11:45:00,22.3,22.3,22.25,22.25,9692.0,19.9148,19.9148,19.8701,19.8701,9692.0
2021-10-12 11:50:00,22.23,22.23,22.19,22.19,3597.0,19.8523,19.8523,19.8166,19.8166,3597.0
2021-10-12 11:55:00,22.18,22.18,22.15,22.15,400.0,19.8076,19.8076,19.7808,19.7808,400.0
2021-10-12 12:00:00,22.14,22.14,22.06,22.06,20189.0,19.7719,19.7719,19.7005,19.7005,20189.0
2021-10-12 12:05:00,22.04,22.07,22.03,22.05,13900.0,19.6826,19.7094,19.6737,19.6915,13900.0
2021-10-12 12:10:00,22.06,22.09,22.05,22.08,4100.0,19.7005,19.7273,19.6915,19.7183,4100.0
2021-10-12 12:15:00,22.08,22.12,22.08,22.12,5550.0,19.7183,19.754,19.7183,19.754,5550.0
2021-10-12 12:20:00,22.14,22.15,22.14,22.15,3430.0,19.7719,19.7808,19.7719,19.7808,3430.0
2021-10-12 12:25:00,22.15,22.17,22.15,22.17,3100.0,19.7808,19.7987,19.7808,19.7987,3100.0
2021-10-12 12:30:00,22.17,22.29,22.17,22.27,31372.0,19.7987,19.9059,19.7987,19.888,31372.0
2021-10-12 12:35:00,22.3,22.32,22.3,22.32,3797.0,19.9148,19.9327,19.9148,19.9327,3797.0
2021-10-12 12:40:00,22.3,22.31,22.28,22.28,37950.0,19.9148,19.9237,19.8969,19.8969,37950.0
2021-10-12 12:45:00,22.28,22.31,22.28,22.31,357.0,19.8969,19.9237,19.8969,19.9237,357.0
2021-10-12 12:50:00,22.31,22.33,22.29,22.33,11600.0,19.9237,19.9416,19.9059,19.9416,11600.0
2021-10-12 12:55:00,22.33,22.34,22.32,22.32,4324.0,19.9416,19.9505,19.9327,19.9327,4324.0
2021-10-12 13:00:00,22.33,22.37,22.33,22.36,44677.0,19.9416,19.9773,19.9416,19.9684,44677.0
2021-10-12 13:05:00,22.34,22.38,22.34,22.35,17594.0,19.9505,19.9862,19.9505,19.9594,17594.0
2021-10-12 13:10:00,22.38,22.38,22.33,22.33,8122.0,19.9862,19.9862,19.9416,19.9416,8122.0
2021-10-12 13:15:00,22.31,22.31,22.31,22.31,3800.0,19.9237,19.9237,19.9237,19.9237,3800.0
2021-10-12 13:20:00,22.31,22.37,22.31,22.37,4200.0,19.9237,19.9773,19.9237,19.9773,4200.0
2021-10-12 13:25:00,22.33,22.33,22.29,22.31,2460.0,19.9416,19.9416,19.9059,19.9237,2460.0
2021-10-12 13:30:00,22.31,22.31,22.31,22.31,400.0,19.9237,19.9237,19.9237,19.9237,400.0
2021-10-12 13:35:00,22.28,22.28,22.27,22.27,11250.0,19.8969,19.8969,19.888,19.888,11250.0
2021-10-12 13:40:00,22.25,22.25,22.22,22.22,500.0,19.8701,19.8701,19.8433,19.8433,500.0
2021-10-12 13:45:00,22.21,22.26,22.21,22.25,25511.0,19.8344,19.8791,19.8344,19.8701,25511.0
2021-10-12 13:50:00,22.24,22.32,22.22,22.32,39300.0,19.8612,19.9327,19.8433,19.9327,39300.0
2021-10-12 13:55:00,22.32,22.32,22.29,22.31,54600.0,19.9327,19.9327,19.9059,19.9237,54600.0
2021-10-12 14:00:00,22.32,22.33,22.26,22.26,20700.0,19.9327,19.9416,19.8791,19.8791,20700.0
2021-10-12 14:05:00,22.27,22.29,22.25,22.27,12760.0,19.888,19.9059,19.8701,19.888,12760.0
2021-10-12 14:10:00,22.27,22.27,22.2,22.21,18438.0,19.888,19.888,19.8255,19.8344,18438.0
2021-10-12 14:15:00,22.19,22.19,22.12,22.14,28123.0,19.8166,19.8166,19.754,19.7719,28123.0
2021-10-12 14:20:00,22.16,22.19,22.16,22.19,10300.0,19.7898,19.8166,19.7898,19.8166,10300.0
2021-10-12 14:25:00,22.19,22.19,22.18,22.18,1382.0,19.8166,19.8166,19.8076,19.8076,1382.0
2021-10-12 14:30:00,22.18,22.22,22.18,22.22,6402.0,19.8076,19.8433,19.8076,19.8433,6402.0
2021-10-12 14:35:00,22.21,22.26,22.21,22.26,11700.0,19.8344,19.8791,19.8344,19.8791,11700.0
2021-10-12 14:40:00,22.26,22.26,22.26,22.26,100.0,19.8791,19.8791,19.8791,19.8791,100.0
2021-10-12 14:45:00,22.25,22.27,22.25,22.26,900.0,19.8701,19.888,19.8701,19.8791,900.0
2021-10-12 14:50:00,22.27,22.27,22.22,22.22,6200.0,19.888,19.888,19.8433,19.8433,6200.0
2021-10-12 14:55:00,22.21,22.3,22.21,22.3,62825.0,19.8344,19.9148,19.8344,19.9148,62825.0
2021-10-12 15:00:00,22.3,22.36,22.3,22.35,2090.0,19.9148,19.9684,19.9148,19.9594,2090.0
2021-10-12 15:05:00,22.32,22.36,22.32,22.34,2000.0,19.9327,19.9684,19.9327,19.9505,2000.0
2021-10-12 15:10:00,22.34,22.34,22.3,22.32,46751.0,19.9505,19.9505,19.9148,19.9327,46751.0
2021-10-12 15:15:00,22.32,22.38,22.32,22.37,17601.0,19.9327,19.9862,19.9327,19.9773,17601.0
2021-10-12 15:20:00,22.38,22.38,22.3,22.31,52599.0,19.9862,19.9862,19.9148,19.9237,52599.0
2021-10-12 15:25:00,22.32,22.36,22.32,22.32,8700.0,19.9327,19.9684,19.9327,19.9327,8700.0
2021-10-12 15:30:00,22.33,22.35,22.33,22.34,2222.0,19.9416,19.9594,19.9416,19.9505,2222.0
2021-10-12 15:35:00,22.3,22.36,22.3,22.35,11115.0,19.9148,19.9684,19.9148,19.9594,11115.0
2021-10-12 15:40:00,22.37,22.49,22.37,22.49,36592.0,19.9773,20.0845,19.9773,20.0845,36592.0
2021-10-12 15:45:00,22.5,22.53,22.49,22.5,24021.0,20.0934,20.1202,20.0845,20.0934,24021.0
2021-10-12 15:50:00,22.5,22.53,22.48,22.48,49554.0,20.0934,20.1202,20.0755,20.0755,49554.0
2021-10-12 15:55:00,22.48,22.48,22.34,22.4,62122.0,20.0755,20.0755,19.9505,20.0041,62122.0
2021-10-13 09:30:00,22.24,22.28,22.18,22.23,58775.0,19.8612,19.8969,19.8076,19.8523,58775.0
2021-10-13 09:35:00,22.22,22.22,22.15,22.15,42545.0,19.8433,19.8433,19.7808,19.7808,42545.0
2021-10-13 09:40:00,22.18,22.32,22.18,22.29,19060.0,19.8076,19.9327,19.8076,19.9059,19060.0
2021-10-13 09:45:00,22.28,22.42,22.28,22.42,39412.0,19.8969,20.022,19.8969,20.022,39412.0
2021-10-13 09:50:00,22.44,22.53,22.43,22.53,19816.0,20.0398,20.1202,20.0309,20.1202,19816.0
2021-10-13 09:55:00,22.54,22.54,22.45,22.46,22275.0,20.1291,20.1291,20.0487,20.0577,22275.0
2021-10-13 10:00:00,22.48,22.53,22.48,22.49,22650.0,20.0755,20.1202,20.0755,20.0845,22650.0
2021-10-13 10:05:00,22.5,22.53,22.48,22.52,11642.0,20.0934,20.1202,20.0755,20.1113,11642.0
2021-10-13 10:10:00,22.52,22.7,22.5,22.68,61105.0,20.1113,20.272,20.0934,20.2541,61105.0
2021-10-13 10:15:00,22.7,22.7,22.57,22.59,50805.0,20.272,20.272,20.1559,20.1738,50805.0
2021-10-13 10:20:00,22.58,22.64,22.58,22.6,52159.0,20.1648,20.2184,20.1648,20.1827,52159.0
2021-10-13 10:25:00,22.59,22.66,22.58,22.65,78921.0,20.1738,20.2363,20.1648,20.2274,78921.0
2021-10-13 10:30:00,22.67,22.67,22.53,22.53,44753.0,20.2452,20.2452,20.1202,20.1202,44753.0
2021-10-13 10:35:00,22.52,22.56,22.49,22.55,53972.0,20.1113,20.147,20.0845,20.1381,53972.0
2021-10-13 10:40:00,22.57,22.57,22.46,22.46,5900.0,20.1559,20.1559,20.0577,20.0577,5900.0
2021-10-13 10:45:00,22.46,22.5,22.44,22.5,37710.0,20.0577,20.0934,20.0398,20.0934,37710.0
2021-10-13 10:50:00,22.48,22.52,22.48,22.52,8699.0,20.0755,20.1113,20.0755,20.1113,8699.0
2021-10-13 10:55:00,22.53,22.55,22.51,22.51,6618.0,20.1202,20.1381,20.1023,20.1023,6618.0
2021-10-13 11:00:00,22.52,22.52,22.48,22.48,6475.0,20.1113,20.1113,20.0755,20.0755,6475.0
2021-10-13 11:05:00,22.47,22.48,22.45,22.47,5842.0,20.0666,20.0755,20.0487,20.0666,5842.0
2021-10-13 11:10:00,22.47,22.47,22.46,22.46,4500.0,20.0666,20.0666,20.0577,20.0577,4500.0
2021-10-13 11:15:00,22.46,22.48,22.45,22.48,5700.0,20.0577,20.0755,20.0487,20.0755,5700.0
2021-10-13 11:20:00,22.48,22.52,22.48,22.5,12200.0,20.0755,20.1113,20.0755,20.0934,12200.0
2021-10-13 11:25:00,22.52,22.55,22.51,22.55,10156.0,20.1113,20.1381,20.1023,20.1381,10156.0
2021-10-13 11:30:00,22.52,22.57,22.52,22.55,19800.0,20.1113,20.1559,20.1113,20.1381,19800.0
2021-10-13 11:35:00,22.55,22.6,22.53,22.53,26560.0,20.1381,20.1827,20.1202,20.1202,26560.0
2021-10-13 11:40:00,22.52,22.52,22.45,22.45,3400.0,20.1113,20.1113,20.0487,20.0487,3400.0
2021-10-13 11:45:00,22.47,22.47,22.31,22.35,61180.0,20.0666,20.0666,19.9237,19.9594,61180.0
2021-10-13 11:50:00,22.35,22.41,22.34,22.41,23028.0,19.9594,20.013,19.9505,20.013,23028.0
2021-10-13 11:55:00,22.41,22.41,22.39,22.4,5031.0,20.013,20.013,19.9952,20.0041,5031.0
2021-10-13 12:00:00,22.42,22.42,22.42,22.42,10500.0,20.022,20.022,20.022,20.022,10500.0
2021-10-13 12:05:00,22.42,22.42,22.42,22.42,561.0,20.022,20.022,20.022,20.022,561.0
2021-10-13 12:10:00,22.39,22.39,22.38,22.38,1497.0,19.9952,19.9952,19.9862,19.9862,1497.0
2021-10-13 12:15:00,22.38,22.42,22.38,22.41,1617.0,19.9862,20.022,19.9862,20.013,1617.0
2021-10-13 12:20:00,22.44,22.44,22.42,22.42,3203.0,20.0398,20.0398,20.022,20.022,3203.0
2021-10-13 12:25:00,22.39,22.39,22.38,22.38,999.0,19.9952,19.9952,19.9862,19.9862,999.0
2021-10-13 12:30:00,22.36,22.4,22.36,22.4,3897.0,19.9684,20.0041,19.9684,20.0041,3897.0
2021-10-13 12:35:00,22.4,22.4,22.38,22.38,3350.0,20.0041,20.0041,19.9862,19.9862,3350.0
2021-10-13 12:40:00,22.37,22.37,22.33,22.34,15540.0,19.9773,19.9773,19.9416,19.9505,15540.0
2021-10-13 12:45:00,22.35,22.43,22.35,22.41,32877.0,19.9594,20.0309,19.9594,20.013,32877.0
2021-10-13 12:50:00,22.43,22.45,22.43,22.44,5522.0,20.0309,20.0487,20.0309,20.0398,5522.0
2021-10-13 12:55:00,22.43,22.43,22.39,22.39,8261.0,20.0309,20.0309,19.9952,19.9952,8261.0
2021-10-13 13:00:00,22.4,22.4,22.36,22.36,23490.0,20.0041,20.0041,19.9684,19.9684,23490.0
2021-10-13 13:05:00,22.35,22.37,22.33,22.37,16600.0,19.9594,19.9773,19.9416,19.9773,16600.0
2021-10-13 13:10:00,22.35,22.35,22.32,22.32,16800.0,19.9594,19.9594,19.9327,19.9327,16800.0
2021-10-13 13:15:00,22.34,22.34,22.33,22.33,800.0,19.9505,19.9505,19.9416,19.9416,800.0
2021-10-13 13:20:00,22.32,22.33,22.3,22.3,1400.0,19.9327,19.9416,19.9148,19.9148,1400.0
2021-10-13 13:25:00,22.3,22.31,22.26,22.26,24177.0,19.9148,19.9237,19.8791,19.8791,24177.0
2021-10-13 13:30:00,22.25,22.25,22.18,22.21,14774.0,19.8701,19.8701,19.8076,19.8344,14774.0
2021-10-13 13:35:00,22.22,22.22,22.16,22.17,20431.0,19.8433,19.8433,19.7898,19.7987,20431.0
2021-10-13 13:40:00,22.16,22.2,22.16,22.2,6093.0,19.7898,19.8255,19.7898,19.8255,6093.0
2021-10-13 13:45:00,22.2,22.21,22.19,22.21,7525.0,19.8255,19.8344,19.8166,19.8344,7525.0
2021-10-13 13:50:00,22.21,22.21,22.19,22.19,3700.0,19.8344,19.8344,19.8166,19.8166,3700.0
2021-10-13 13:55:00,22.22,22.23,22.22,22.23,9800.0,19.8433,19.8523,19.8433,19.8523,9800.0
2021-10-13 14:00:00,22.24,22.24,22.03,22.2,84087.0,19.8612,19.8612,19.6737,19.8255,84087.0
2021-10-13 14:05:00,22.2,22.32,22.18,22.18,35197.0,19.8255,19.9327,19.8076,19.8076,35197.0
2021-10-13 14:10:00,22.25,22.25,22.17,22.17,10900.0,19.8701,19.8701,19.7987,19.7987,10900.0
2021-10-13 14:15:00,22.13,22.22,22.13,22.19,33012.0,19.763,19.8433,19.763,19.8166,33012.0
2021-10-13 14:20:00,22.14,22.16,22.14,22.16,1870.0,19.7719,19.7898,19.7719,19.7898,1870.0
2021-10-13 14:25:00,22.17,22.24,22.17,22.21,19158.0,19.7987,19.8612,19.7987,19.8344,19158.0
2021-10-13 14:30:00,22.23,22.27,22.23,22.26,18100.0,19.8523,19.888,19.8523,19.8791,18100.0
2021-10-13 14:35:00,22.27,22.28,22.24,22.28,11789.0,19.888,19.8969,19.8612,19.8969,11789.0
2021-10-13 14:40:00,22.28,22.35,22.28,22.35,13747.0,19.8969,19.9594,19.8969,19.9594,13747.0
2021-10-13 14:45:00,22.32,22.34,22.3,22.32,10720.0,19.9327,19.9505,19.9148,19.9327,10720.0
2021-10-13 14:50:00,22.3,22.31,22.27,22.28,998.0,19.9148,19.9237,19.888,19.8969,998.0
2021-10-13 14:55:00,22.26,22.27,22.25,22.27,1100.0,19.8791,19.888,19.8701,19.888,1100.0
2021-10-13 15:00:00,22.27,22.28,22.25,22.28,7156.0,19.888,19.8969,19.8701,19.8969,7156.0
2021-10-13 15:05:00,22.31,22.32,22.18,22.18,27700.0,19.9237,19.9327,19.8076,19.8076,27700.0
2021-10-13 15:10:00,22.19,22.24,22.16,22.24,102078.0,19.8166,19.8612,19.7898,19.8612,102078.0
2021-10-13 15:15:00,22.25,22.25,22.2,22.24,15761.0,19.8701,19.8701,19.8255,19.8612,15761.0
2021-10-13 15:20:00,22.24,22.26,22.24,22.25,10200.0,19.8612,19.8791,19.8612,19.8701,10200.0
2021-10-13 15:25:00,22.27,22.28,22.27,22.28,16090.0,19.888,19.8969,19.888,19.8969,16090.0
2021-10-13 15:30:00,22.27,22.27,22.23,22.23,14300.0,19.888,19.888,19.8523,19.8523,14300.0
2021-10-13 15:35:00,22.24,22.24,22.2,22.22,5058.0,19.8612,19.8612,19.8255,19.8433,5058.0
2021-10-13 15:40:00,22.21,22.27,22.21,22.27,31130.0,19.8344,19.888,19.8344,19.888,31130.0
2021-10-13 15:45:00,22.28,22.28,22.2,22.2,25320.0,19.8969,19.8969,19.8255,19.8255,25320.0
2021-10-13 15:50:00,22.2,22.2,22.14,22.16,108395.0,19.8255,19.8255,19.7719,19.7898,108395.0
2021-10-13 15:55:00,22.16,22.21,22.16,22.17,31029.0,19.7898,19.8344,19.7898,19.7987,31029.0
2021-10-14 09:30:00,21.57,21.59,21.52,21.59,115643.0,19.2629,19.2807,19.2182,19.2807,115643.0
2021-10-14 09:35:00,21.6,21.63,21.58,21.62,34933.0,19.2897,19.3165,19.2718,19.3075,34933.0
2021-10-14 09:40:00,21.63,21.63,21.46,21.54,24973.0,19.3165,19.3165,19.1646,19.2361,24973.0
2021-10-14 09:45:00,21.55,21.55,21.45,21.49,33510.0,19.245,19.245,19.1557,19.1914,33510.0
2021-10-14 09:50:00,21.5,21.51,21.48,21.5,8212.0,19.2004,19.2093,19.1825,19.2004,8212.0
2021-10-14 09:55:00,21.49,21.53,21.49,21.49,16992.0,19.1914,19.2271,19.1914,19.1914,16992.0
2021-10-14 10:00:00,21.48,21.48,21.34,21.34,24000.0,19.1825,19.1825,19.0575,19.0575,24000.0
2021-10-14 10:05:00,21.33,21.38,21.33,21.38,10852.0,19.0485,19.0932,19.0485,19.0932,10852.0
2021-10-14 10:10:00,21.37,21.37,21.31,21.32,55200.0,19.0843,19.0843,19.0307,19.0396,55200.0
2021-10-14 10:15:00,21.31,21.31,21.29,21.29,8874.0,19.0307,19.0307,19.0128,19.0128,8874.0
2021-10-14 10:20:00,21.3,21.32,21.28,21.29,42781.0,19.0218,19.0396,19.0039,19.0128,42781.0
2021-10-14 10:25:00,21.29,21.33,21.29,21.33,20906.0,19.0128,19.0485,19.0128,19.0485,20906.0
2021-10-14 10:30:00,21.33,21.35,21.31,21.35,9550.0,19.0485,19.0664,19.0307,19.0664,9550.0
2021-10-14 10:35:00,21.35,21.37,21.32,21.32,24225.0,19.0664,19.0843,19.0396,19.0396,24225.0
2021-10-14 10:40:00,21.33,21.35,21.32,21.35,3800.0,19.0485,19.0664,19.0396,19.0664,3800.0
2021-10-14 10:45:00,21.31,21.31,21.28,21.28,9223.0,19.0307,19.0307,19.0039,19.0039,9223.0
2021-10-14 10:50:00,21.27,21.27,21.24,21.26,40393.0,18.995,18.995,18.9682,18.986,40393.0
2021-10-14 10:55:00,21.26,21.26,21.24,21.24,7463.0,18.986,18.986,18.9682,18.9682,7463.0
2021-10-14 11:00:00,21.25,21.29,21.23,21.29,47290.0,18.9771,19.0128,18.9592,19.0128,47290.0
2021-10-14 11:05:00,21.29,21.3,21.26,21.26,50250.0,19.0128,19.0218,18.986,18.986,50250.0
2021-10-14 11:10:00,21.28,21.29,21.27,21.29,6150.0,19.0039,19.0128,18.995,19.0128,6150.0
2021-10-14 11:15:00,21.28,21.28,21.24,21.26,11047.0,19.0039,19.0039,18.9682,18.986,11047.0
2021-10-14 11:20:00,21.26,21.26,21.23,21.23,9227.0,18.986,18.986,18.9592,18.9592,9227.0
2021-10-14 11:25:00,21.25,21.25,21.24,21.25,1000.0,18.9771,18.9771,18.9682,18.9771,1000.0
2021-10-14 11:30:00,21.24,21.26,21.24,21.25,6850.0,18.9682,18.986,18.9682,18.9771,6850.0
2021-10-14 11:35:00,21.25,21.26,21.23,21.23,15497.0,18.9771,18.986,18.9592,18.9592,15497.0
2021-10-14 11:40:00,21.22,21.23,21.2,21.21,12890.0,18.9503,18.9592,18.9324,18.9414,12890.0
2021-10-14 11:45:00,21.2,21.2,21.18,21.19,9207.0,18.9324,18.9324,18.9146,18.9235,9207.0
2021-10-14 11:50:00,21.19,21.21,21.19,21.21,7385.0,18.9235,18.9414,18.9235,18.9414,7385.0
2021-10-14 11:55:00,21.21,21.21,21.16,21.16,20588.0,18.9414,18.9414,18.8967,18.8967,20588.0
2021-10-14 12:00:00,21.16,21.16,21.15,21.15,9519.0,18.8967,18.8967,18.8878,18.8878,9519.0
2021-10-14 12:05:00,21.14,21.16,21.13,21.15,13600.0,18.8789,18.8967,18.8699,18.8878,13600.0
2021-10-14 12:10:00,21.14,21.14,21.12,21.12,4650.0,18.8789,18.8789,18.861,18.861,4650.0
2021-10-14 12:15:00,21.12,21.12,21.1,21.11,13210.0,18.861,18.861,18.8431,18.8521,13210.0
2021-10-14 12:20:00,21.14,21.15,21.14,21.14,7071.0,18.8789,18.8878,18.8789,18.8789,7071.0
2021-10-14 12:25:00,21.14,21.14,21.13,21.14,4200.0,18.8789,18.8789,18.8699,18.8789,4200.0
2021-10-14 12:30:00,21.13,21.15,21.13,21.14,14500.0,18.8699,18.8878,18.8699,18.8789,14500.0
2021-10-14 12:35:00,21.13,21.13,21.12,21.12,3000.0,18.8699,18.8699,18.861,18.861,3000.0
2021-10-14 12:40:00,21.12,21.13,21.12,21.13,5100.0,18.861,18.8699,18.861,18.8699,5100.0
2021-10-14 12:45:00,21.13,21.13,21.12,21.12,6050.0,18.8699,18.8699,18.861,18.861,6050.0
2021-10-14 12:50:00,21.11,21.13,21.11,21.13,3000.0,18.8521,18.8699,18.8521,18.8699,3000.0
2021-10-14 12:55:00,21.13,21.13,21.11,21.11,3447.0,18.8699,18.8699,18.8521,18.8521,3447.0
2021-10-14 13:00:00,21.1,21.15,21.09,21.15,15851.0,18.8431,18.8878,18.8342,18.8878,15851.0
2021-10-14 13:05:00,21.18,21.18,21.16,21.17,2600.0,18.9146,18.9146,18.8967,18.9057,2600.0
2021-10-14 13:10:00,21.18,21.18,21.16,21.16,1968.0,18.9146,18.9146,18.8967,18.8967,1968.0
2021-10-14 13:15:00,21.17,21.17,21.15,21.15,1100.0,18.9057,18.9057,18.8878,18.8878,1100.0
2021-10-14 13:20:00,21.16,21.18,21.16,21.17,900.0,18.8967,18.9146,18.8967,18.9057,900.0
2021-10-14 13:25:00,21.17,21.18,21.17,21.17,8045.0,18.9057,18.9146,18.9057,18.9057,8045.0
2021-10-14 13:30:00,21.16,21.16,21.12,21.12,18415.0,18.8967,18.8967,18.861,18.861,18415.0
2021-10-14 13:35:00,21.11,21.11,21.11,21.11,200.0,18.8521,18.8521,18.8521,18.8521,200.0
2021-10-14 13:40:00,21.11,21.11,21.09,21.09,10000.0,18.8521,18.8521,18.8342,18.8342,10000.0
2021-10-14 13:45:00,21.1,21.1,21.07,21.07,4923.0,18.8431,18.8431,18.8164,18.8164,4923.0
2021-10-14 13:50:00,21.07,21.09,21.07,21.08,2800.0,18.8164,18.8342,18.8164,18.8253,2800.0
2021-10-14 13:55:00,21.07,21.07,21.05,21.06,3250.0,18.8164,18.8164,18.7985,18.8074,3250.0
2021-10-14 14:00:00,21.08,21.1,21.08,21.09,13812.0,18.8253,18.8431,18.8253,18.8342,13812.0
2021-10-14 14:05:00,21.09,21.11,21.09,21.11,12938.0,18.8342,18.8521,18.8342,18.8521,12938.0
2021-10-14 14:10:00,21.1,21.1,21.09,21.09,12300.0,18.8431,18.8431,18.8342,18.8342,12300.0
2021-10-14 14:15:00,21.08,21.08,21.07,21.08,3700.0,18.8253,18.8253,18.8164,18.8253,3700.0
2021-10-14 14:20:00,21.07,21.08,21.06,21.06,16677.0,18.8164,18.8253,18.8074,18.8074,16677.0
2021-10-14 14:25:00,21.06,21.06,21.05,21.05,3086.0,18.8074,18.8074,18.7985,18.7985,3086.0
2021-10-14 14:30:00,21.05,21.08,21.05,21.07,7646.0,18.7985,18.8253,18.7985,18.8164,7646.0
2021-10-14 14:35:00,21.07,21.07,21.03,21.04,21625.0,18.8164,18.8164,18.7806,18.7896,21625.0
2021-10-14 14:40:00,21.04,21.08,21.04,21.07,5000.0,18.7896,18.8253,18.7896,18.8164,5000.0
2021-10-14 14:45:00,21.07,21.07,21.07,21.07,4800.0,18.8164,18.8164,18.8164,18.8164,4800.0
2021-10-14 14:50:00,21.06,21.06,21.05,21.05,6900.0,18.8074,18.8074,18.7985,18.7985,6900.0
2021-10-14 14:55:00,21.05,21.05,21.04,21.05,8500.0,18.7985,18.7985,18.7896,18.7985,8500.0
2021-10-14 15:00:00,21.06,21.07,21.06,21.06,16500.0,18.8074,18.8164,18.8074,18.8074,16500.0
2021-10-14 15:05:00,21.05,21.1,21.05,21.1,15004.0,18.7985,18.8431,18.7985,18.8431,15004.0
2021-10-14 15:10:00,21.1,21.12,21.1,21.1,21405.0,18.8431,18.861,18.8431,18.8431,21405.0
2021-10-14 15:15:00,21.1,21.12,21.1,21.1,16450.0,18.8431,18.861,18.8431,18.8431,16450.0
2021-10-14 15:20:00,21.09,21.13,21.09,21.13,12520.0,18.8342,18.8699,18.8342,18.8699,12520.0
2021-10-14 15:25:00,21.12,21.12,21.09,21.1,9400.0,18.861,18.861,18.8342,18.8431,9400.0
2021-10-14 15:30:00,21.1,21.11,21.09,21.11,7850.0,18.8431,18.8521,18.8342,18.8521,7850.0
2021-10-14 15:35:00,21.11,21.16,21.11,21.14,37286.0,18.8521,18.8967,18.8521,18.8789,37286.0
2021-10-14 15:40:00,21.14,21.17,21.13,21.13,8489.0,18.8789,18.9057,18.8699,18.8699,8489.0
2021-10-14 15:45:00,21.13,21.14,21.12,21.12,8762.0,18.8699,18.8789,18.861,18.861,8762.0
2021-10-14 15:50:00,21.11,21.13,21.02,21.05,43972.0,18.8521,18.8699,18.7717,18.7985,43972.0
2021-10-14 15:55:00,21.06,21.1,21.03,21.05,164891.0,18.8074,18.8431,18.7806,18.7985,164891.0
2021-10-15 09:30:00,20.7,20.81,20.7,20.8,211784.0,18.4859,18.5842,18.4859,18.5752,211784.0
2021-10-15 09:35:00,20.78,20.78,20.71,20.76,36785.0,18.5574,18.5574,18.4949,18.5395,36785.0
2021-10-15 09:40:00,20.74,20.79,20.74,20.75,19254.0,18.5216,18.5663,18.5216,18.5306,19254.0
2021-10-15 09:45:00,20.75,20.76,20.72,20.72,1830.0,18.5306,18.5395,18.5038,18.5038,1830.0
2021-10-15 09:50:00,20.71,20.72,20.71,20.72,3480.0,18.4949,18.5038,18.4949,18.5038,3480.0
2021-10-15 09:55:00,20.71,20.71,20.65,20.65,14119.0,18.4949,18.4949,18.4413,18.4413,14119.0
2021-10-15 10:00:00,20.66,20.69,20.64,20.66,5000.0,18.4502,18.477,18.4323,18.4502,5000.0
2021-10-15 10:05:00,20.66,20.66,20.59,20.59,15088.0,18.4502,18.4502,18.3877,18.3877,15088.0
2021-10-15 10:10:00,20.6,20.61,20.59,20.61,11793.0,18.3966,18.4056,18.3877,18.4056,11793.0
2021-10-15 10:15:00,20.61,20.63,20.61,20.63,600.0,18.4056,18.4234,18.4056,18.4234,600.0
2021-10-15 10:20:00,20.64,20.64,20.63,20.64,4317.0,18.4323,18.4323,18.4234,18.4323,4317.0
2021-10-15 10:25:00,20.66,20.78,20.66,20.78,35476.0,18.4502,18.5574,18.4502,18.5574,35476.0
2021-10-15 10:30:00,20.75,20.75,20.7,20.71,22220.0,18.5306,18.5306,18.4859,18.4949,22220.0
2021-10-15 10:35:00,20.7,20.71,20.66,20.66,1900.0,18.4859,18.4949,18.4502,18.4502,1900.0
2021-10-15 10:40:00,20.66,20.68,20.66,20.68,2420.0,18.4502,18.4681,18.4502,18.4681,2420.0
2021-10-15 10:45:00,20.67,20.67,20.63,20.63,2400.0,18.4591,18.4591,18.4234,18.4234,2400.0
2021-10-15 10:50:00,20.64,20.65,20.62,20.65,10971.0,18.4323,18.4413,18.4145,18.4413,10971.0
2021-10-15 10:55:00,20.66,20.66,20.63,20.63,52900.0,18.4502,18.4502,18.4234,18.4234,52900.0
2021-10-15 11:00:00,20.61,20.64,20.61,20.64,3281.0,18.4056,18.4323,18.4056,18.4323,3281.0
2021-10-15 11:05:00,20.63,20.63,20.63,20.63,100.0,18.4234,18.4234,18.4234,18.4234,100.0
2021-10-15 11:10:00,20.62,20.64,20.62,20.63,4400.0,18.4145,18.4323,18.4145,18.4234,4400.0
2021-10-15 11:15:00,20.64,20.64,20.63,20.63,800.0,18.4323,18.4323,18.4234,18.4234,800.0
2021-10-15 11:20:00,20.64,20.66,20.63,20.64,4950.0,18.4323,18.4502,18.4234,18.4323,4950.0
2021-10-15 11:25:00,20.63,20.65,20.63,20.65,1570.0,18.4234,18.4413,18.4234,18.4413,1570.0
2021-10-15 11:30:00,20.66,20.66,20.64,20.64,1600.0,18.4502,18.4502,18.4323,18.4323,1600.0
2021-10-15 11:35:00,20.68,20.69,20.67,20.69,28975.0,18.4681,18.477,18.4591,18.477,28975.0
2021-10-15 11:40:00,20.69,20.71,20.68,20.71,3650.0,18.477,18.4949,18.4681,18.4949,3650.0
2021-10-15 11:45:00,20.7,20.7,20.68,20.69,6800.0,18.4859,18.4859,18.4681,18.477,6800.0
2021-10-15 11:50:00,20.7,20.74,20.7,20.71,4794.0,18.4859,18.5216,18.4859,18.4949,4794.0
2021-10-15 11:55:00,20.7,20.71,20.7,20.71,600.0,18.4859,18.4949,18.4859,18.4949,600.0
2021-10-15 12:00:00,20.71,20.71,20.69,20.69,4000.0,18.4949,18.4949,18.477,18.477,4000.0
2021-10-15 12:05:00,20.69,20.7,20.68,20.68,2900.0,18.477,18.4859,18.4681,18.4681,2900.0
2021-10-15 12:10:00,20.68,20.68,20.68,20.68,6700.0,18.4681,18.4681,18.4681,18.4681,6700.0
2021-10-15 12:15:00,20.67,20.67,20.66,20.66,2284.0,18.4591,18.4591,18.4502,18.4502,2284.0
2021-10-15 12:20:00,20.67,20.7,20.67,20.7,4755.0,18.4591,18.4859,18.4591,18.4859,4755.0
2021-10-15 12:25:00,20.71,20.71,20.69,20.69,2550.0,18.4949,18.4949,18.477,18.477,2550.0
2021-10-15 12:30:00,20.69,20.7,20.68,20.7,9300.0,18.477,18.4859,18.4681,18.4859,9300.0
2021-10-15 12:35:00,20.7,20.7,20.68,20.68,3400.0,18.4859,18.4859,18.4681,18.4681,3400.0
2021-10-15 12:40:00,20.68,20.68,20.64,20.64,2012.0,18.4681,18.4681,18.4323,18.4323,2012.0
2021-10-15 12:45:00,20.64,20.65,20.64,20.65,1100.0,18.4323,18.4413,18.4323,18.4413,1100.0
2021-10-15 12:50:00,20.64,20.64,20.64,20.64,300.0,18.4323,18.4323,18.4323,18.4323,300.0
2021-10-15 12:55:00,20.64,20.64,20.64,20.64,100.0,18.4323,18.4323,18.4323,18.4323,100.0
2021-10-15 13:00:00,20.64,20.68,20.64,20.67,1000.0,18.4323,18.4681,18.4323,18.4591,1000.0
2021-10-15 13:05:00,20.66,20.66,20.63,20.63,2000.0,18.4502,18.4502,18.4234,18.4234,2000.0
2021-10-15 13:10:00,20.65,20.66,20.65,20.66,547.0,18.4413,18.4502,18.4413,18.4502,547.0
2021-10-15 13:15:00,20.69,20.69,20.66,20.67,2200.0,18.477,18.477,18.4502,18.4591,2200.0
2021-10-15 13:20:00,20.67,20.67,20.67,20.67,100.0,18.4591,18.4591,18.4591,18.4591,100.0
2021-10-15 13:25:00,20.66,20.66,20.66,20.66,100.0,18.4502,18.4502,18.4502,18.4502,100.0
2021-10-15 13:30:00,20.66,20.66,20.63,20.63,1600.0,18.4502,18.4502,18.4234,18.4234,1600.0
2021-10-15 13:35:00,20.63,20.63,20.63,20.63,900.0,18.4234,18.4234,18.4234,18.4234,900.0
2021-10-15 13:40:00,20.64,20.64,20.63,20.63,11900.0,18.4323,18.4323,18.4234,18.4234,11900.0
2021-10-15 13:45:00,20.62,20.62,20.6,20.6,14449.0,18.4145,18.4145,18.3966,18.3966,14449.0
2021-10-15 13:50:00,20.59,20.59,20.59,20.59,2698.0,18.3877,18.3877,18.3877,18.3877,2698.0
2021-10-15 13:55:00,20.6,20.61,20.6,20.6,8249.0,18.3966,18.4056,18.3966,18.3966,8249.0
2021-10-15 14:00:00,20.6,20.6,20.55,20.55,51610.0,18.3966,18.3966,18.352,18.352,51610.0
2021-10-15 14:05:00,20.55,20.56,20.53,20.54,12756.0,18.352,18.3609,18.3341,18.343,12756.0
2021-10-15 14:10:00,20.53,20.54,20.53,20.54,7415.0,18.3341,18.343,18.3341,18.343,7415.0
2021-10-15 14:15:00,20.54,20.54,20.54,20.54,7700.0,18.343,18.343,18.343,18.343,7700.0
2021-10-15 14:20:00,20.53,20.54,20.52,20.52,35690.0,18.3341,18.343,18.3252,18.3252,35690.0
2021-10-15 14:25:00,20.52,20.54,20.51,20.54,13951.0,18.3252,18.343,18.3162,18.343,13951.0
2021-10-15 14:30:00,20.54,20.56,20.54,20.56,27855.0,18.343,18.3609,18.343,18.3609,27855.0
2021-10-15 14:35:00,20.56,20.58,20.55,20.55,59952.0,18.3609,18.3788,18.352,18.352,59952.0
2021-10-15 14:40:00,20.56,20.57,20.56,20.57,5300.0,18.3609,18.3698,18.3609,18.3698,5300.0
2021-10-15 14:45:00,20.57,20.58,20.57,20.58,3100.0,18.3698,18.3788,18.3698,18.3788,3100.0
2021-10-15 14:50:00,20.58,20.59,20.57,20.57,3860.0,18.3788,18.3877,18.3698,18.3698,3860.0
2021-10-15 14:55:00,20.57,20.57,20.53,20.54,9806.0,18.3698,18.3698,18.3341,18.343,9806.0
2021-10-15 15:00:00,20.54,20.6,20.54,20.6,6900.0,18.343,18.3966,18.343,18.3966,6900.0
2021-10-15 15:05:00,20.6,20.64,20.59,20.64,14571.0,18.3966,18.4323,18.3877,18.4323,14571.0
2021-10-15 15:10:00,20.62,20.62,20.59,20.59,15126.0,18.4145,18.4145,18.3877,18.3877,15126.0
2021-10-15 15:15:00,20.6,20.61,20.57,20.61,6826.0,18.3966,18.4056,18.3698,18.4056,6826.0
2021-10-15 15:20:00,20.61,20.63,20.61,20.61,37194.0,18.4056,18.4234,18.4056,18.4056,37194.0
2021-10-15 15:25:00,20.6,20.6,20.57,20.57,5200.0,18.3966,18.3966,18.3698,18.3698,5200.0
2021-10-15 15:30:00,20.58,20.62,20.58,20.6,38150.0,18.3788,18.4145,18.3788,18.3966,38150.0
2021-10-15 15:35:00,20.6,20.61,20.59,20.59,29269.0,18.3966,18.4056,18.3877,18.3877,29269.0
2021-10-15 15:40:00,20.59,20.59,20.59,20.59,4657.0,18.3877,18.3877,18.3877,18.3877,4657.0
2021-10-15 15:45:00,20.6,20.62,20.59,20.61,32625.0,18.3966,18.4145,18.3877,18.4056,32625.0
2021-10-15 15:50:00,20.6,20.63,20.58,20.6,29435.0,18.3966,18.4234,18.3788,18.3966,29435.0
2021-10-15 15:55:00,20.6,20.6,20.55,20.57,95661.0,18.3966,18.3966,18.352,18.3698,95661.0
2021-10-18 09:30:00,20.81,20.88,20.8,20.88,82983.0,18.5842,18.6467,18.5752,18.6467,82983.0
2021-10-18 09:35:00,20.88,20.91,20.88,20.9,18341.0,18.6467,18.6735,18.6467,18.6645,18341.0
2021-10-18 09:40:00,20.89,20.89,20.73,20.75,16455.0,18.6556,18.6556,18.5127,18.5306,16455.0
2021-10-18 09:45:00,20.72,20.74,20.66,20.68,53103.0,18.5038,18.5216,18.4502,18.4681,53103.0
2021-10-18 09:50:00,20.66,20.69,20.63,20.68,20550.0,18.4502,18.477,18.4234,18.4681,20550.0
2021-10-18 09:55:00,20.66,20.66,20.62,20.66,1957.0,18.4502,18.4502,18.4145,18.4502,1957.0
2021-10-18 10:00:00,20.62,20.63,20.6,20.62,7049.0,18.4145,18.4234,18.3966,18.4145,7049.0
2021-10-18 10:05:00,20.61,20.61,20.59,20.59,5125.0,18.4056,18.4056,18.3877,18.3877,5125.0
2021-10-18 10:10:00,20.6,20.6,20.6,20.6,1100.0,18.3966,18.3966,18.3966,18.3966,1100.0
2021-10-18 10:15:00,20.62,20.65,20.62,20.65,5668.0,18.4145,18.4413,18.4145,18.4413,5668.0
2021-10-18 10:20:00,20.64,20.66,20.61,20.62,2503.0,18.4323,18.4502,18.4056,18.4145,2503.0
2021-10-18 10:25:00,20.6,20.6,20.58,20.6,5759.0,18.3966,18.3966,18.3788,18.3966,5759.0
2021-10-18 10:30:00,20.58,20.64,20.58,20.64,3115.0,18.3788,18.4323,18.3788,18.4323,3115.0
2021-10-18 10:35:00,20.63,20.63,20.6,20.6,3400.0,18.4234,18.4234,18.3966,18.3966,3400.0
2021-10-18 10:40:00,20.59,20.59,20.54,20.57,10383.0,18.3877,18.3877,18.343,18.3698,10383.0
2021-10-18 10:45:00,20.56,20.57,20.56,20.57,2235.0,18.3609,18.3698,18.3609,18.3698,2235.0
2021-10-18 10:50:00,20.57,20.58,20.57,20.58,1050.0,18.3698,18.3788,18.3698,18.3788,1050.0
2021-10-18 10:55:00,20.57,20.58,20.56,20.56,2200.0,18.3698,18.3788,18.3609,18.3609,2200.0
2021-10-18 11:00:00,20.56,20.56,20.54,20.54,3669.0,18.3609,18.3609,18.343,18.343,3669.0
2021-10-18 11:05:00,20.54,20.54,20.49,20.5,16484.0,18.343,18.343,18.2984,18.3073,16484.0
2021-10-18 11:10:00,20.5,20.5,20.5,20.5,200.0,18.3073,18.3073,18.3073,18.3073,200.0
2021-10-18 11:15:00,20.5,20.5,20.44,20.44,3220.0,18.3073,18.3073,18.2537,18.2537,3220.0
2021-10-18 11:20:00,20.44,20.44,20.42,20.42,800.0,18.2537,18.2537,18.2359,18.2359,800.0
2021-10-18 11:25:00,20.43,20.45,20.42,20.45,14500.0,18.2448,18.2627,18.2359,18.2627,14500.0
2021-10-18 11:30:00,20.47,20.47,20.47,20.47,700.0,18.2805,18.2805,18.2805,18.2805,700.0
2021-10-18 11:35:00,20.45,20.48,20.45,20.48,2600.0,18.2627,18.2895,18.2627,18.2895,2600.0
2021-10-18 11:40:00,20.48,20.48,20.48,20.48,1200.0,18.2895,18.2895,18.2895,18.2895,1200.0
2021-10-18 11:45:00,20.48,20.48,20.45,20.45,1407.0,18.2895,18.2895,18.2627,18.2627,1407.0
2021-10-18 11:50:00,20.44,20.44,20.42,20.42,3000.0,18.2537,18.2537,18.2359,18.2359,3000.0
2021-10-18 11:55:00,20.42,20.43,20.42,20.43,1300.0,18.2359,18.2448,18.2359,18.2448,1300.0
2021-10-18 12:00:00,20.44,20.44,20.43,20.43,2647.0,18.2537,18.2537,18.2448,18.2448,2647.0
2021-10-18 12:05:00,20.43,20.43,20.41,20.41,2600.0,18.2448,18.2448,18.2269,18.2269,2600.0
2021-10-18 12:10:00,20.43,20.43,20.42,20.42,1600.0,18.2448,18.2448,18.2359,18.2359,1600.0
2021-10-18 12:15:00,20.42,20.42,20.42,20.42,12700.0,18.2359,18.2359,18.2359,18.2359,12700.0
2021-10-18 12:20:00,20.44,20.44,20.44,20.44,100.0,18.2537,18.2537,18.2537,18.2537,100.0
2021-10-18 12:25:00,20.44,20.46,20.44,20.45,14000.0,18.2537,18.2716,18.2537,18.2627,14000.0
2021-10-18 12:30:00,20.43,20.43,20.43,20.43,715.0,18.2448,18.2448,18.2448,18.2448,715.0
2021-10-18 12:35:00,20.43,20.43,20.43,20.43,300.0,18.2448,18.2448,18.2448,18.2448,300.0
2021-10-18 12:40:00,20.44,20.45,20.44,20.45,500.0,18.2537,18.2627,18.2537,18.2627,500.0
2021-10-18 12:45:00,20.45,20.47,20.45,20.47,1800.0,18.2627,18.2805,18.2627,18.2805,1800.0
2021-10-18 12:50:00,20.47,20.48,20.47,20.47,1300.0,18.2805,18.2895,18.2805,18.2805,1300.0
2021-10-18 12:55:00,20.47,20.48,20.46,20.46,5000.0,18.2805,18.2895,18.2716,18.2716,5000.0
2021-10-18 13:00:00,20.45,20.46,20.45,20.45,2000.0,18.2627,18.2716,18.2627,18.2627,2000.0
2021-10-18 13:05:00,20.46,20.46,20.46,20.46,1400.0,18.2716,18.2716,18.2716,18.2716,1400.0
2021-10-18 13:10:00,20.46,20.46,20.45,20.45,1400.0,18.2716,18.2716,18.2627,18.2627,1400.0
2021-10-18 13:15:00,20.45,20.45,20.42,20.42,3000.0,18.2627,18.2627,18.2359,18.2359,3000.0
2021-10-18 13:20:00,20.43,20.43,20.43,20.43,200.0,18.2448,18.2448,18.2448,18.2448,200.0
2021-10-18 13:25:00,20.43,20.43,20.42,20.42,4915.0,18.2448,18.2448,18.2359,18.2359,4915.0
2021-10-18 13:30:00,20.43,20.43,20.42,20.42,1900.0,18.2448,18.2448,18.2359,18.2359,1900.0
2021-10-18 13:35:00,20.42,20.42,20.42,20.42,506.0,18.2359,18.2359,18.2359,18.2359,506.0
2021-10-18 13:40:00,20.44,20.45,20.44,20.44,944.0,18.2537,18.2627,18.2537,18.2537,944.0
2021-10-18 13:45:00,20.44,20.44,20.44,20.44,2100.0,18.2537,18.2537,18.2537,18.2537,2100.0
2021-10-18 13:50:00,20.44,20.44,20.44,20.44,0.0,18.2537,18.2537,18.2537,18.2537,0.0
2021-10-18 13:55:00,20.45,20.45,20.45,20.45,100.0,18.2627,18.2627,18.2627,18.2627,100.0
2021-10-18 14:00:00,20.45,20.47,20.45,20.45,9525.0,18.2627,18.2805,18.2627,18.2627,9525.0
2021-10-18 14:05:00,20.44,20.45,20.44,20.45,1307.0,18.2537,18.2627,18.2537,18.2627,1307.0
2021-10-18 14:10:00,20.45,20.45,20.45,20.45,1103.0,18.2627,18.2627,18.2627,18.2627,1103.0
2021-10-18 14:15:00,20.45,20.45,20.45,20.45,2100.0,18.2627,18.2627,18.2627,18.2627,2100.0
2021-10-18 14:20:00,20.45,20.45,20.45,20.45,0.0,18.2627,18.2627,18.2627,18.2627,0.0
2021-10-18 14:25:00,20.46,20.48,20.45,20.45,5806.0,18.2716,18.2895,18.2627,18.2627,5806.0
2021-10-18 14:30:00,20.46,20.46,20.44,20.44,3592.0,18.2716,18.2716,18.2537,18.2537,3592.0
2021-10-18 14:35:00,20.44,20.46,20.43,20.46,5100.0,18.2537,18.2716,18.2448,18.2716,5100.0
2021-10-18 14:40:00,20.44,20.44,20.43,20.44,1145.0,18.2537,18.2537,18.2448,18.2537,1145.0
2021-10-18 14:45:00,20.44,20.44,20.44,20.44,200.0,18.2537,18.2537,18.2537,18.2537,200.0
2021-10-18 14:50:00,20.43,20.43,20.41,20.41,3500.0,18.2448,18.2448,18.2269,18.2269,3500.0
2021-10-18 14:55:00,20.41,20.41,20.4,20.4,5176.0,18.2269,18.2269,18.218,18.218,5176.0
2021-10-18 15:00:00,20.41,20.43,20.41,20.42,6044.0,18.2269,18.2448,18.2269,18.2359,6044.0
2021-10-18 15:05:00,20.42,20.43,20.42,20.43,1300.0,18.2359,18.2448,18.2359,18.2448,1300.0
2021-10-18 15:10:00,20.41,20.41,20.38,20.41,12978.0,18.2269,18.2269,18.2002,18.2269,12978.0
2021-10-18 15:15:00,20.4,20.4,20.38,20.38,8900.0,18.218,18.218,18.2002,18.2002,8900.0
2021-10-18 15:20:00,20.38,20.38,20.36,20.38,3482.0,18.2002,18.2002,18.1823,18.2002,3482.0
2021-10-18 15:25:00,20.38,20.42,20.38,20.4,20959.0,18.2002,18.2359,18.2002,18.218,20959.0
2021-10-18 15:30:00,20.4,20.42,20.4,20.42,7409.0,18.218,18.2359,18.218,18.2359,7409.0
2021-10-18 15:35:00,20.41,20.42,20.4,20.41,5846.0,18.2269,18.2359,18.218,18.2269,5846.0
2021-10-18 15:40:00,20.4,20.42,20.4,20.41,1700.0,18.218,18.2359,18.218,18.2269,1700.0
2021-10-18 15:45:00,20.39,20.4,20.37,20.4,2200.0,18.2091,18.218,18.1912,18.218,2200.0
2021-10-18 15:50:00,20.36,20.4,20.34,20.35,30523.0,18.1823,18.218,18.1644,18.1734,30523.0
2021-10-18 15:55:00,20.35,20.38,20.35,20.36,22312.0,18.1734,18.2002,18.1734,18.1823,22312.0
2021-10-19 09:30:00,20.12,20.19,20.12,20.17,59062.0,17.968,18.0305,17.968,18.0126,59062.0
2021-10-19 09:35:00,20.15,20.18,20.13,20.13,22700.0,17.9948,18.0215,17.9769,17.9769,22700.0
2021-10-19 09:40:00,20.13,20.19,20.1,20.19,21255.0,17.9769,18.0305,17.9501,18.0305,21255.0
2021-10-19 09:45:00,20.18,20.22,20.12,20.21,20835.0,18.0215,18.0573,17.968,18.0483,20835.0
2021-10-19 09:50:00,20.17,20.17,20.13,20.14,1793.0,18.0126,18.0126,17.9769,17.9858,1793.0
2021-10-19 09:55:00,20.13,20.18,20.13,20.18,5100.0,17.9769,18.0215,17.9769,18.0215,5100.0
2021-10-19 10:00:00,20.18,20.18,20.12,20.15,4171.0,18.0215,18.0215,17.968,17.9948,4171.0
2021-10-19 10:05:00,20.1,20.1,20.07,20.07,5455.0,17.9501,17.9501,17.9233,17.9233,5455.0
2021-10-19 10:10:00,20.06,20.06,20.04,20.04,3172.0,17.9144,17.9144,17.8965,17.8965,3172.0
2021-10-19 10:15:00,20.05,20.06,20.03,20.05,5469.0,17.9055,17.9144,17.8876,17.9055,5469.0
2021-10-19 10:20:00,20.06,20.08,20.05,20.07,2150.0,17.9144,17.9322,17.9055,17.9233,2150.0
2021-10-19 10:25:00,20.06,20.06,20.03,20.03,2500.0,17.9144,17.9144,17.8876,17.8876,2500.0
2021-10-19 10:30:00,20.03,20.09,20.03,20.07,2400.0,17.8876,17.9412,17.8876,17.9233,2400.0
2021-10-19 10:35:00,20.09,20.11,20.09,20.11,6295.0,17.9412,17.959,17.9412,17.959,6295.0
2021-10-19 10:40:00,20.07,20.07,20.05,20.07,2214.0,17.9233,17.9233,17.9055,17.9233,2214.0
2021-10-19 10:45:00,20.07,20.07,20.07,20.07,400.0,17.9233,17.9233,17.9233,17.9233,400.0
2021-10-19 10:50:00,20.07,20.07,20.05,20.05,13505.0,17.9233,17.9233,17.9055,17.9055,13505.0
2021-10-19 10:55:00,20.04,20.04,20.0,20.02,30965.0,17.8965,17.8965,17.8608,17.8787,30965.0
2021-10-19 11:00:00,20.01,20.01,19.99,19.99,18451.0,17.8697,17.8697,17.8519,17.8519,18451.0
2021-10-19 11:05:00,20.0,20.01,20.0,20.01,3300.0,17.8608,17.8697,17.8608,17.8697,3300.0
2021-10-19 11:10:00,20.01,20.01,19.99,19.99,1846.0,17.8697,17.8697,17.8519,17.8519,1846.0
2021-10-19 11:15:00,19.98,19.98,19.97,19.98,5880.0,17.8429,17.8429,17.834,17.8429,5880.0
2021-10-19 11:20:00,19.99,20.0,19.99,20.0,500.0,17.8519,17.8608,17.8519,17.8608,500.0
2021-10-19 11:25:00,20.0,20.0,19.99,19.99,3100.0,17.8608,17.8608,17.8519,17.8519,3100.0
2021-10-19 11:30:00,19.97,20.0,19.97,20.0,300.0,17.834,17.8608,17.834,17.8608,300.0
2021-10-19 11:35:00,20.0,20.0,20.0,20.0,800.0,17.8608,17.8608,17.8608,17.8608,800.0
2021-10-19 11:40:00,20.0,20.0,19.98,19.98,8416.0,17.8608,17.8608,17.8429,17.8429,8416.0
2021-10-19 11:45:00,19.98,19.98,19.97,19.98,4491.0,17.8429,17.8429,17.834,17.8429,4491.0
2021-10-19 11:50:00,19.97,19.97,19.97,19.97,3500.0,17.834,17.834,17.834,17.834,3500.0
2021-10-19 11:55:00,19.98,19.98,19.95,19.95,12900.0,17.8429,17.8429,17.8161,17.8161,12900.0
2021-10-19 12:00:00,19.98,19.98,19.98,19.98,400.0,17.8429,17.8429,17.8429,17.8429,400.0
2021-10-19 12:05:00,19.98,19.98,19.97,19.97,9200.0,17.8429,17.8429,17.834,17.834,9200.0
2021-10-19 12:10:00,19.96,19.96,19.94,19.95,11956.0,17.8251,17.8251,17.8072,17.8161,11956.0
2021-10-19 12:15:00,19.95,19.95,19.95,19.95,13456.0,17.8161,17.8161,17.8161,17.8161,13456.0
2021-10-19 12:20:00,19.97,19.97,19.97,19.97,7599.0,17.834,17.834,17.834,17.834,7599.0
2021-10-19 12:25:00,19.98,19.98,19.97,19.97,500.0,17.8429,17.8429,17.834,17.834,500.0
2021-10-19 12:30:00,19.96,19.96,19.96,19.96,3363.0,17.8251,17.8251,17.8251,17.8251,3363.0
2021-10-19 12:35:00,19.96,19.96,19.96,19.96,1500.0,17.8251,17.8251,17.8251,17.8251,1500.0
2021-10-19 12:40:00,19.95,19.95,19.95,19.95,4800.0,17.8161,17.8161,17.8161,17.8161,4800.0
2021-10-19 12:45:00,19.95,19.95,19.95,19.95,0.0,17.8161,17.8161,17.8161,17.8161,0.0
2021-10-19 12:50:00,19.96,19.96,19.96,19.96,300.0,17.8251,17.8251,17.8251,17.8251,300.0
2021-10-19 12:55:00,19.94,19.94,19.92,19.92,2630.0,17.8072,17.8072,17.7894,17.7894,2630.0
2021-10-19 13:00:00,19.92,19.96,19.92,19.96,2300.0,17.7894,17.8251,17.7894,17.8251,2300.0
2021-10-19 13:05:00,19.95,19.96,19.95,19.96,300.0,17.8161,17.8251,17.8161,17.8251,300.0
2021-10-19 13:10:00,19.96,19.96,19.96,19.96,0.0,17.8251,17.8251,17.8251,17.8251,0.0
2021-10-19 13:15:00,19.96,19.96,19.96,19.96,0.0,17.8251,17.8251,17.8251,17.8251,0.0
2021-10-19 13:20:00,19.94,19.94,19.94,19.94,935.0,17.8072,17.8072,17.8072,17.8072,935.0
2021-10-19 13:25:00,19.94,19.94,19.94,19.94,0.0,17.8072,17.8072,17.8072,17.8072,0.0
2021-10-19 13:30:00,19.96,19.96,19.96,19.96,3200.0,17.8251,17.8251,17.8251,17.8251,3200.0
2021-10-19 13:35:00,19.95,19.95,19.95,19.95,1036.0,17.8161,17.8161,17.8161,17.8161,1036.0
2021-10-19 13:40:00,19.95,19.96,19.95,19.96,11292.0,17.8161,17.8251,17.8161,17.8251,11292.0
2021-10-19 13:45:00,19.95,19.95,19.95,19.95,100.0,17.8161,17.8161,17.8161,17.8161,100.0
2021-10-19 13:50:00,19.95,19.95,19.95,19.95,100.0,17.8161,17.8161,17.8161,17.8161,100.0
2021-10-19 13:55:00,19.94,19.94,19.94,19.94,3116.0,17.8072,17.8072,17.8072,17.8072,3116.0
2021-10-19 14:00:00,19.93,19.94,19.93,19.94,8433.0,17.7983,17.8072,17.7983,17.8072,8433.0
2021-10-19 14:05:00,19.94,19.94,19.94,19.94,4600.0,17.8072,17.8072,17.8072,17.8072,4600.0
2021-10-19 14:10:00,19.94,19.94,19.94,19.94,0.0,17.8072,17.8072,17.8072,17.8072,0.0
2021-10-19 14:15:00,19.95,19.95,19.95,19.95,6900.0,17.8161,17.8161,17.8161,17.8161,6900.0
2021-10-19 14:20:00,19.95,19.95,19.95,19.95,0.0,17.8161,17.8161,17.8161,17.8161,0.0
2021-10-19 14:25:00,19.97,19.99,19.97,19.99,400.0,17.834,17.8519,17.834,17.8519,400.0
2021-10-19 14:30:00,20.0,20.04,20.0,20.03,7650.0,17.8608,17.8965,17.8608,17.8876,7650.0
2021-10-19 14:35:00,20.02,20.03,20.02,20.02,4200.0,17.8787,17.8876,17.8787,17.8787,4200.0
2021-10-19 14:40:00,20.03,20.03,20.01,20.01,10685.0,17.8876,17.8876,17.8697,17.8697,10685.0
2021-10-19 14:45:00,20.02,20.03,20.01,20.01,2700.0,17.8787,17.8876,17.8697,17.8697,2700.0
2021-10-19 14:50:00,20.01,20.01,20.0,20.0,2459.0,17.8697,17.8697,17.8608,17.8608,2459.0
2021-10-19 14:55:00,20.01,20.01,19.99,19.99,2398.0,17.8697,17.8697,17.8519,17.8519,2398.0
2021-10-19 15:00:00,20.0,20.0,19.98,19.98,1090.0,17.8608,17.8608,17.8429,17.8429,1090.0
2021-10-19 15:05:00,19.97,19.97,19.96,19.96,1023.0,17.834,17.834,17.8251,17.8251,1023.0
2021-10-19 15:10:00,19.96,19.96,19.95,19.95,1450.0,17.8251,17.8251,17.8161,17.8161,1450.0
2021-10-19 15:15:00,19.94,19.94,19.91,19.91,7580.0,17.8072,17.8072,17.7804,17.7804,7580.0
2021-10-19 15:20:00,19.92,19.96,19.92,19.96,6200.0,17.7894,17.8251,17.7894,17.8251,6200.0
2021-10-19 15:25:00,19.96,19.96,19.94,19.94,2300.0,17.8251,17.8251,17.8072,17.8072,2300.0
2021-10-19 15:30:00,19.95,20.0,19.95,19.98,2932.0,17.8161,17.8608,17.8161,17.8429,2932.0
2021-10-19 15:35:00,19.98,19.98,19.96,19.98,2900.0,17.8429,17.8429,17.8251,17.8429,2900.0
2021-10-19 15:40:00,19.98,19.99,19.98,19.98,3305.0,17.8429,17.8519,17.8429,17.8429,3305.0
2021-10-19 15:45:00,19.98,19.98,19.95,19.96,2572.0,17.8429,17.8429,17.8161,17.8251,2572.0
2021-10-19 15:50:00,19.96,19.98,19.94,19.95,4204.0,17.8251,17.8429,17.8072,17.8161,4204.0
2021-10-19 15:55:00,19.95,19.95,19.9,19.9,59794.0,17.8161,17.8161,17.7715,17.7715,59794.0
2021-10-20 09:30:00,19.83,19.84,19.82,19.83,30566.0,17.709,17.7179,17.7001,17.709,30566.0
2021-10-20 09:35:00,19.84,19.84,19.8,19.82,20403.0,17.7179,17.7179,17.6822,17.7001,20403.0
2021-10-20 09:40:00,19.82,19.83,19.8,19.82,6561.0,17.7001,17.709,17.6822,17.7001,6561.0
2021-10-20 09:45:00,19.82,19.82,19.75,19.75,18446.0,17.7001,17.7001,17.6375,17.6375,18446.0
2021-10-20 09:50:00,19.74,19.77,19.73,19.77,8030.0,17.6286,17.6554,17.6197,17.6554,8030.0
2021-10-20 09:55:00,19.78,19.79,19.76,19.78,3900.0,17.6643,17.6733,17.6465,17.6643,3900.0
2021-10-20 10:00:00,19.79,19.81,19.79,19.8,46046.0,17.6733,17.6911,17.6733,17.6822,46046.0
2021-10-20 10:05:00,19.8,19.8,19.75,19.75,28956.0,17.6822,17.6822,17.6375,17.6375,28956.0
2021-10-20 10:10:00,19.75,19.75,19.72,19.72,72781.0,17.6375,17.6375,17.6107,17.6107,72781.0
2021-10-20 10:15:00,19.72,19.75,19.72,19.73,5500.0,17.6107,17.6375,17.6107,17.6197,5500.0
2021-10-20 10:20:00,19.72,19.72,19.69,19.69,9050.0,17.6107,17.6107,17.584,17.584,9050.0
2021-10-20 10:25:00,19.68,19.68,19.66,19.66,3774.0,17.575,17.575,17.5572,17.5572,3774.0
2021-10-20 10:30:00,19.66,19.66,19.63,19.63,7688.0,17.5572,17.5572,17.5304,17.5304,7688.0
2021-10-20 10:35:00,19.66,19.66,19.66,19.66,800.0,17.5572,17.5572,17.5572,17.5572,800.0
2021-10-20 10:40:00,19.67,19.67,19.65,19.65,1840.0,17.5661,17.5661,17.5482,17.5482,1840.0
2021-10-20 10:45:00,19.66,19.68,19.65,19.67,2200.0,17.5572,17.575,17.5482,17.5661,2200.0
2021-10-20 10:50:00,19.66,19.68,19.65,19.68,1400.0,17.5572,17.575,17.5482,17.575,1400.0
2021-10-20 10:55:00,19.68,19.71,19.68,19.71,2900.0,17.575,17.6018,17.575,17.6018,2900.0
2021-10-20 11:00:00,19.7,19.74,19.69,19.74,8500.0,17.5929,17.6286,17.584,17.6286,8500.0
2021-10-20 11:05:00,19.73,19.73,19.7,19.7,1807.0,17.6197,17.6197,17.5929,17.5929,1807.0
2021-10-20 11:10:00,19.7,19.71,19.7,19.71,775.0,17.5929,17.6018,17.5929,17.6018,775.0
2021-10-20 11:15:00,19.72,19.73,19.7,19.7,1063.0,17.6107,17.6197,17.5929,17.5929,1063.0
2021-10-20 11:20:00,19.68,19.68,19.68,19.68,500.0,17.575,17.575,17.575,17.575,500.0
2021-10-20 11:25:00,19.69,19.72,19.69,19.72,800.0,17.584,17.6107,17.584,17.6107,800.0
2021-10-20 11:30:00,19.73,19.74,19.71,19.72,4953.0,17.6197,17.6286,17.6018,17.6107,4953.0
2021-10-20 11:35:00,19.71,19.72,19.71,19.72,6050.0,17.6018,17.6107,17.6018,17.6107,6050.0
2021-10-20 11:40:00,19.72,19.73,19.72,19.73,600.0,17.6107,17.6197,17.6107,17.6197,600.0
2021-10-20 11:45:00,19.71,19.71,19.71,19.71,100.0,17.6018,17.6018,17.6018,17.6018,100.0
2021-10-20 11:50:00,19.68,19.68,19.66,19.67,500.0,17.575,17.575,17.5572,17.5661,500.0
2021-10-20 11:55:00,19.67,19.67,19.67,19.67,500.0,17.5661,17.5661,17.5661,17.5661,500.0
2021-10-20 12:00:00,19.66,19.66,19.66,19.66,600.0,17.5572,17.5572,17.5572,17.5572,600.0
2021-10-20 12:05:00,19.66,19.67,19.66,19.67,300.0,17.5572,17.5661,17.5572,17.5661,300.0
2021-10-20 12:10:00,19.68,19.68,19.67,19.67,200.0,17.575,17.575,17.5661,17.5661,200.0
2021-10-20 12:15:00,19.68,19.69,19.68,19.69,1200.0,17.575,17.584,17.575,17.584,1200.0
2021-10-20 12:20:00,19.69,19.69,19.68,19.68,6600.0,17.584,17.584,17.575,17.575,6600.0
2021-10-20 12:25:00,19.69,19.69,19.68,19.68,2340.0,17.584,17.584,17.575,17.575,2340.0
2021-10-20 12:30:00,19.68,19.68,19.66,19.66,15089.0,17.575,17.575,17.5572,17.5572,15089.0
2021-10-20 12:35:00,19.68,19.68,19.67,19.67,300.0,17.575,17.575,17.5661,17.5661,300.0
2021-10-20 12:40:00,19.66,19.68,19.66,19.68,800.0,17.5572,17.575,17.5572,17.575,800.0
2021-10-20 12:45:00,19.68,19.68,19.68,19.68,300.0,17.575,17.575,17.575,17.575,300.0
2021-10-20 12:50:00,19.67,19.67,19.67,19.67,902.0,17.5661,17.5661,17.5661,17.5661,902.0
2021-10-20 12:55:00,19.67,19.67,19.67,19.67,0.0,17.5661,17.5661,17.5661,17.5661,0.0
2021-10-20 13:00:00,19.66,19.7,19.66,19.7,3950.0,17.5572,17.5929,17.5572,17.5929,3950.0
2021-10-20 13:05:00,19.7,19.73,19.7,19.73,5344.0,17.5929,17.6197,17.5929,17.6197,5344.0
2021-10-20 13:10:00,19.73,19.73,19.72,19.72,3400.0,17.6197,17.6197,17.6107,17.6107,3400.0
2021-10-20 13:15:00,19.73,19.8,19.73,19.8,23301.0,17.6197,17.6822,17.6197,17.6822,23301.0
2021-10-20 13:20:00,19.8,19.85,19.8,19.82,5400.0,17.6822,17.7268,17.6822,17.7001,5400.0
2021-10-20 13:25:00,19.79,19.79,19.76,19.76,2853.0,17.6733,17.6733,17.6465,17.6465,2853.0
2021-10-20 13:30:00,19.75,19.79,19.75,19.79,2100.0,17.6375,17.6733,17.6375,17.6733,2100.0
2021-10-20 13:35:00,19.75,19.75,19.75,19.75,800.0,17.6375,17.6375,17.6375,17.6375,800.0
2021-10-20 13:40:00,19.75,19.76,19.75,19.76,1000.0,17.6375,17.6465,17.6375,17.6465,1000.0
2021-10-20 13:45:00,19.75,19.77,19.75,19.76,700.0,17.6375,17.6554,17.6375,17.6465,700.0
2021-10-20 13:50:00,19.76,19.76,19.75,19.75,1372.0,17.6465,17.6465,17.6375,17.6375,1372.0
2021-10-20 13:55:00,19.75,19.76,19.75,19.75,2700.0,17.6375,17.6465,17.6375,17.6375,2700.0
2021-10-20 14:00:00,19.76,19.76,19.72,19.73,4300.0,17.6465,17.6465,17.6107,17.6197,4300.0
2021-10-20 14:05:00,19.72,19.72,19.7,19.7,3149.0,17.6107,17.6107,17.5929,17.5929,3149.0
2021-10-20 14:10:00,19.71,19.71,19.7,19.7,1700.0,17.6018,17.6018,17.5929,17.5929,1700.0
2021-10-20 14:15:00,19.69,19.69,19.69,19.69,1300.0,17.584,17.584,17.584,17.584,1300.0
2021-10-20 14:20:00,19.71,19.72,19.71,19.72,700.0,17.6018,17.6107,17.6018,17.6107,700.0
2021-10-20 14:25:00,19.72,19.72,19.71,19.71,8500.0,17.6107,17.6107,17.6018,17.6018,8500.0
2021-10-20 14:30:00,19.71,19.71,19.71,19.71,1900.0,17.6018,17.6018,17.6018,17.6018,1900.0
2021-10-20 14:35:00,19.7,19.7,19.7,19.7,9766.0,17.5929,17.5929,17.5929,17.5929,9766.0
2021-10-20 14:40:00,19.7,19.71,19.69,19.71,1300.0,17.5929,17.6018,17.584,17.6018,1300.0
2021-10-20 14:45:00,19.71,19.71,19.71,19.71,200.0,17.6018,17.6018,17.6018,17.6018,200.0
2021-10-20 14:50:00,19.71,19.71,19.69,19.69,2200.0,17.6018,17.6018,17.584,17.584,2200.0
2021-10-20 14:55:00,19.69,19.7,19.69,19.7,2997.0,17.584,17.5929,17.584,17.5929,2997.0
2021-10-20 15:00:00,19.69,19.7,19.68,19.68,1554.0,17.584,17.5929,17.575,17.575,1554.0
2021-10-20 15:05:00,19.69,19.69,19.66,19.66,3411.0,17.584,17.584,17.5572,17.5572,3411.0
2021-10-20 15:10:00,19.67,19.68,19.67,19.68,1400.0,17.5661,17.575,17.5661,17.575,1400.0
2021-10-20 15:15:00,19.7,19.72,19.7,19.72,5300.0,17.5929,17.6107,17.5929,17.6107,5300.0
2021-10-20 15:20:00,19.71,19.73,19.71,19.71,2053.0,17.6018,17.6197,17.6018,17.6018,2053.0
2021-10-20 15:25:00,19.71,19.72,19.7,19.72,15236.0,17.6018,17.6107,17.5929,17.6107,15236.0
2021-10-20 15:30:00,19.73,19.74,19.73,19.73,8155.0,17.6197,17.6286,17.6197,17.6197,8155.0
2021-10-20 15:35:00,19.74,19.75,19.74,19.75,1100.0,17.6286,17.6375,17.6286,17.6375,1100.0
2021-10-20 15:40:00,19.75,19.75,19.73,19.73,2300.0,17.6375,17.6375,17.6197,17.6197,2300.0
2021-10-20 15:45:00,19.73,19.73,19.72,19.73,3696.0,17.6197,17.6197,17.6107,17.6197,3696.0
2021-10-20 15:50:00,19.74,19.75,19.73,19.74,5836.0,17.6286,17.6375,17.6197,17.6286,5836.0
2021-10-20 15:55:00,19.74,19.75,19.69,19.69,12979.0,17.6286,17.6375,17.584,17.584,12979.0
2021-10-21 09:30:00,19.77,19.77,19.75,19.75,43015.0,17.6554,17.6554,17.6375,17.6375,43015.0
2021-10-21 09:35:00,19.77,19.81,19.77,19.8,22188.0,17.6554,17.6911,17.6554,17.6822,22188.0
2021-10-21 09:40:00,19.78,19.8,19.78,19.8,1600.0,17.6643,17.6822,17.6643,17.6822,1600.0
2021-10-21 09:45:00,19.77,19.77,19.74,19.74,6049.0,17.6554,17.6554,17.6286,17.6286,6049.0
2021-10-21 09:50:00,19.73,19.73,19.7,19.72,6785.0,17.6197,17.6197,17.5929,17.6107,6785.0
2021-10-21 09:55:00,19.72,19.73,19.72,19.73,3242.0,17.6107,17.6197,17.6107,17.6197,3242.0
2021-10-21 10:00:00,19.73,19.75,19.72,19.72,18799.0,17.6197,17.6375,17.6107,17.6107,18799.0
2021-10-21 10:05:00,19.73,19.73,19.7,19.7,3900.0,17.6197,17.6197,17.5929,17.5929,3900.0
2021-10-21 10:10:00,19.7,19.72,19.7,19.72,1300.0,17.5929,17.6107,17.5929,17.6107,1300.0
2021-10-21 10:15:00,19.7,19.7,19.69,19.69,1400.0,17.5929,17.5929,17.584,17.584,1400.0
2021-10-21 10:20:00,19.7,19.7,19.7,19.7,750.0,17.5929,17.5929,17.5929,17.5929,750.0
2021-10-21 10:25:00,19.7,19.7,19.68,19.68,5380.0,17.5929,17.5929,17.575,17.575,5380.0
2021-10-21 10:30:00,19.67,19.68,19.66,19.66,14934.0,17.5661,17.575,17.5572,17.5572,14934.0
2021-10-21 10:35:00,19.65,19.67,19.65,19.67,500.0,17.5482,17.5661,17.5482,17.5661,500.0
2021-10-21 10:40:00,19.66,19.67,19.66,19.66,700.0,17.5572,17.5661,17.5572,17.5572,700.0
2021-10-21 10:45:00,19.65,19.65,19.61,19.61,15087.0,17.5482,17.5482,17.5125,17.5125,15087.0
2021-10-21 10:50:00,19.63,19.66,19.63,19.66,6209.0,17.5304,17.5572,17.5304,17.5572,6209.0
2021-10-21 10:55:00,19.66,19.66,19.65,19.66,4281.0,17.5572,17.5572,17.5482,17.5572,4281.0
2021-10-21 11:00:00,19.68,19.68,19.66,19.67,1130.0,17.575,17.575,17.5572,17.5661,1130.0
2021-10-21 11:05:00,19.68,19.71,19.68,19.71,5263.0,17.575,17.6018,17.575,17.6018,5263.0
2021-10-21 11:10:00,19.72,19.72,19.71,19.71,3099.0,17.6107,17.6107,17.6018,17.6018,3099.0
2021-10-21 11:15:00,19.71,19.74,19.71,19.74,400.0,17.6018,17.6286,17.6018,17.6286,400.0
2021-10-21 11:20:00,19.75,19.75,19.74,19.74,1800.0,17.6375,17.6375,17.6286,17.6286,1800.0
2021-10-21 11:25:00,19.72,19.8,19.72,19.8,6849.0,17.6107,17.6822,17.6107,17.6822,6849.0
2021-10-21 11:30:00,19.79,19.8,19.78,19.8,25933.0,17.6733,17.6822,17.6643,17.6822,25933.0
2021-10-21 11:35:00,19.79,19.79,19.77,19.77,1895.0,17.6733,17.6733,17.6554,17.6554,1895.0
2021-10-21 11:40:00,19.77,19.78,19.76,19.76,1400.0,17.6554,17.6643,17.6465,17.6465,1400.0
2021-10-21 11:45:00,19.75,19.75,19.74,19.74,3595.0,17.6375,17.6375,17.6286,17.6286,3595.0
2021-10-21 11:50:00,19.74,19.74,19.74,19.74,942.0,17.6286,17.6286,17.6286,17.6286,942.0
2021-10-21 11:55:00,19.73,19.73,19.73,19.73,1000.0,17.6197,17.6197,17.6197,17.6197,1000.0
2021-10-21 12:00:00,19.73,19.73,19.7,19.7,6399.0,17.6197,17.6197,17.5929,17.5929,6399.0
2021-10-21 12:05:00,19.71,19.75,19.71,19.74,6800.0,17.6018,17.6375,17.6018,17.6286,6800.0
2021-10-21 12:10:00,19.72,19.72,19.72,19.72,100.0,17.6107,17.6107,17.6107,17.6107,100.0
2021-10-21 12:15:00,19.72,19.72,19.72,19.72,0.0,17.6107,17.6107,17.6107,17.6107,0.0
2021-10-21 12:20:00,19.7,19.7,19.69,19.69,2100.0,17.5929,17.5929,17.584,17.584,2100.0
2021-10-21 12:25:00,19.7,19.7,19.7,19.7,607.0,17.5929,17.5929,17.5929,17.5929,607.0
2021-10-21 12:30:00,19.7,19.71,19.7,19.71,1200.0,17.5929,17.6018,17.5929,17.6018,1200.0
2021-10-21 12:35:00,19.73,19.73,19.72,19.72,700.0,17.6197,17.6197,17.6107,17.6107,700.0
2021-10-21 12:40:00,19.72,19.72,19.71,19.71,1300.0,17.6107,17.6107,17.6018,17.6018,1300.0
2021-10-21 12:45:00,19.71,19.72,19.71,19.72,200.0,17.6018,17.6107,17.6018,17.6107,200.0
2021-10-21 12:50:00,19.72,19.72,19.72,19.72,200.0,17.6107,17.6107,17.6107,17.6107,200.0
2021-10-21 12:55:00,19.72,19.72,19.7,19.7,400.0,17.6107,17.6107,17.5929,17.5929,400.0
2021-10-21 13:00:00,19.7,19.7,19.7,19.7,100.0,17.5929,17.5929,17.5929,17.5929,100.0
2021-10-21 13:05:00,19.7,19.7,19.7,19.7,100.0,17.5929,17.5929,17.5929,17.5929,100.0
2021-10-21 13:10:00,19.7,19.7,19.7,19.7,500.0,17.5929,17.5929,17.5929,17.5929,500.0
2021-10-21 13:15:00,19.71,19.71,19.71,19.71,800.0,17.6018,17.6018,17.6018,17.6018,800.0
2021-10-21 13:20:00,19.7,19.7,19.7,19.7,553.0,17.5929,17.5929,17.5929,17.5929,553.0
2021-10-21 13:25:00,19.69,19.69,19.68,19.68,2545.0,17.584,17.584,17.575,17.575,2545.0
2021-10-21 13:30:00,19.68,19.68,19.68,19.68,0.0,17.575,17.575,17.575,17.575,0.0
2021-10-21 13:35:00,19.68,19.68,19.68,19.68,100.0,17.575,17.575,17.575,17.575,100.0
2021-10-21 13:40:00,19.68,19.68,19.68,19.68,0.0,17.575,17.575,17.575,17.575,0.0
2021-10-21 13:45:00,19.7,19.7,19.69,19.7,1300.0,17.5929,17.5929,17.584,17.5929,1300.0
2021-10-21 13:50:00,19.71,19.75,19.71,19.75,3150.0,17.6018,17.6375,17.6018,17.6375,3150.0
2021-10-21 13:55:00,19.73,19.74,19.73,19.74,10500.0,17.6197,17.6286,17.6197,17.6286,10500.0
2021-10-21 14:00:00,19.71,19.71,19.71,19.71,2900.0,17.6018,17.6018,17.6018,17.6018,2900.0
2021-10-21 14:05:00,19.7,19.71,19.7,19.71,300.0,17.5929,17.6018,17.5929,17.6018,300.0
2021-10-21 14:10:00,19.72,19.72,19.72,19.72,100.0,17.6107,17.6107,17.6107,17.6107,100.0
2021-10-21 14:15:00,19.72,19.72,19.68,19.68,5500.0,17.6107,17.6107,17.575,17.575,5500.0
2021-10-21 14:20:00,19.7,19.7,19.69,19.69,9070.0,17.5929,17.5929,17.584,17.584,9070.0
2021-10-21 14:25:00,19.68,19.68,19.68,19.68,300.0,17.575,17.575,17.575,17.575,300.0
2021-10-21 14:30:00,19.67,19.67,19.67,19.67,500.0,17.5661,17.5661,17.5661,17.5661,500.0
2021-10-21 14:35:00,19.68,19.68,19.68,19.68,2900.0,17.575,17.575,17.575,17.575,2900.0
2021-10-21 14:40:00,19.69,19.69,19.69,19.69,300.0,17.584,17.584,17.584,17.584,300.0
2021-10-21 14:45:00,19.69,19.69,19.69,19.69,600.0,17.584,17.584,17.584,17.584,600.0
2021-10-21 14:50:00,19.69,19.69,19.69,19.69,0.0,17.584,17.584,17.584,17.584,0.0
2021-10-21 14:55:00,19.67,19.67,19.67,19.67,2675.0,17.5661,17.5661,17.5661,17.5661,2675.0
2021-10-21 15:00:00,19.66,19.66,19.63,19.63,6272.0,17.5572,17.5572,17.5304,17.5304,6272.0
2021-10-21 15:05:00,19.63,19.63,19.61,19.62,4500.0,17.5304,17.5304,17.5125,17.5214,4500.0
2021-10-21 15:10:00,19.62,19.62,19.62,19.62,200.0,17.5214,17.5214,17.5214,17.5214,200.0
2021-10-21 15:15:00,19.62,19.62,19.59,19.59,5350.0,17.5214,17.5214,17.4947,17.4947,5350.0
2021-10-21 15:20:00,19.59,19.59,19.57,19.57,5653.0,17.4947,17.4947,17.4768,17.4768,5653.0
2021-10-21 15:25:00,19.57,19.58,19.57,19.57,17291.0,17.4768,17.4857,17.4768,17.4768,17291.0
2021-10-21 15:30:00,19.56,19.59,19.56,19.58,3753.0,17.4679,17.4947,17.4679,17.4857,3753.0
2021-10-21 15:35:00,19.58,19.58,19.58,19.58,500.0,17.4857,17.4857,17.4857,17.4857,500.0
2021-10-21 15:40:00,19.59,19.59,19.58,19.58,4205.0,17.4947,17.4947,17.4857,17.4857,4205.0
2021-10-21 15:45:00,19.58,19.58,19.58,19.58,2200.0,17.4857,17.4857,17.4857,17.4857,2200.0
2021-10-21 15:50:00,19.58,19.59,19.56,19.56,5133.0,17.4857,17.4947,17.4679,17.4679,5133.0
2021-10-21 15:55:00,19.56,19.56,19.49,19.52,100999.0,17.4679,17.4679,17.4053,17.4321,100999.0
2021-10-22 09:30:00,19.57,19.6,19.5,19.5,19833.0,17.4768,17.5036,17.4143,17.4143,19833.0
2021-10-22 09:35:00,19.5,19.5,19.44,19.44,15165.0,17.4143,17.4143,17.3607,17.3607,15165.0
2021-10-22 09:40:00,19.45,19.45,19.45,19.45,800.0,17.3696,17.3696,17.3696,17.3696,800.0
2021-10-22 09:45:00,19.45,19.55,19.44,19.55,20100.0,17.3696,17.4589,17.3607,17.4589,20100.0
2021-10-22 09:50:00,19.54,19.54,19.48,19.48,2300.0,17.45,17.45,17.3964,17.3964,2300.0
2021-10-22 09:55:00,19.46,19.48,19.45,19.48,2500.0,17.3786,17.3964,17.3696,17.3964,2500.0
2021-10-22 10:00:00,19.47,19.5,19.47,19.5,7350.0,17.3875,17.4143,17.3875,17.4143,7350.0
2021-10-22 10:05:00,19.49,19.5,19.46,19.46,2500.0,17.4053,17.4143,17.3786,17.3786,2500.0
2021-10-22 10:10:00,19.48,19.51,19.48,19.48,2600.0,17.3964,17.4232,17.3964,17.3964,2600.0
2021-10-22 10:15:00,19.47,19.47,19.44,19.44,2350.0,17.3875,17.3875,17.3607,17.3607,2350.0
2021-10-22 10:20:00,19.45,19.47,19.45,19.45,2000.0,17.3696,17.3875,17.3696,17.3696,2000.0
2021-10-22 10:25:00,19.44,19.44,19.38,19.38,21204.0,17.3607,17.3607,17.3071,17.3071,21204.0
2021-10-22 10:30:00,19.39,19.45,19.39,19.44,3800.0,17.316,17.3696,17.316,17.3607,3800.0
2021-10-22 10:35:00,19.44,19.48,19.44,19.48,3128.0,17.3607,17.3964,17.3607,17.3964,3128.0
2021-10-22 10:40:00,19.47,19.5,19.47,19.49,17230.0,17.3875,17.4143,17.3875,17.4053,17230.0
2021-10-22 10:45:00,19.47,19.47,19.47,19.47,100.0,17.3875,17.3875,17.3875,17.3875,100.0
2021-10-22 10:50:00,19.5,19.54,19.5,19.54,8474.0,17.4143,17.45,17.4143,17.45,8474.0
2021-10-22 10:55:00,19.54,19.54,19.51,19.52,17698.0,17.45,17.45,17.4232,17.4321,17698.0
2021-10-22 11:00:00,19.53,19.53,19.51,19.51,3100.0,17.4411,17.4411,17.4232,17.4232,3100.0
2021-10-22 11:05:00,19.49,19.5,19.48,19.48,4200.0,17.4053,17.4143,17.3964,17.3964,4200.0
2021-10-22 11:10:00,19.5,19.51,19.49,19.51,2400.0,17.4143,17.4232,17.4053,17.4232,2400.0
2021-10-22 11:15:00,19.52,19.6,19.52,19.57,6640.0,17.4321,17.5036,17.4321,17.4768,6640.0
2021-10-22 11:20:00,19.58,19.69,19.57,19.69,28102.0,17.4857,17.584,17.4768,17.584,28102.0
2021-10-22 11:25:00,19.69,19.72,19.66,19.66,27590.0,17.584,17.6107,17.5572,17.5572,27590.0
2021-10-22 11:30:00,19.67,19.72,19.66,19.72,6069.0,17.5661,17.6107,17.5572,17.6107,6069.0
2021-10-22 11:35:00,19.71,19.82,19.71,19.79,103325.0,17.6018,17.7001,17.6018,17.6733,103325.0
2021-10-22 11:40:00,19.8,19.83,19.77,19.79,48959.0,17.6822,17.709,17.6554,17.6733,48959.0
2021-10-22 11:45:00,19.81,19.84,19.79,19.83,12860.0,17.6911,17.7179,17.6733,17.709,12860.0
2021-10-22 11:50:00,19.83,19.83,19.77,19.77,9441.0,17.709,17.709,17.6554,17.6554,9441.0
2021-10-22 11:55:00,19.73,19.75,19.72,19.73,3425.0,17.6197,17.6375,17.6107,17.6197,3425.0
2021-10-22 12:00:00,19.78,19.8,19.72,19.72,11462.0,17.6643,17.6822,17.6107,17.6107,11462.0
2021-10-22 12:05:00,19.71,19.72,19.71,19.71,1093.0,17.6018,17.6107,17.6018,17.6018,1093.0
2021-10-22 12:10:00,19.75,19.75,19.69,19.69,2499.0,17.6375,17.6375,17.584,17.584,2499.0
2021-10-22 12:15:00,19.7,19.73,19.69,19.69,9511.0,17.5929,17.6197,17.584,17.584,9511.0
2021-10-22 12:20:00,19.7,19.72,19.7,19.72,2300.0,17.5929,17.6107,17.5929,17.6107,2300.0
2021-10-22 12:25:00,19.72,19.73,19.68,19.68,13200.0,17.6107,17.6197,17.575,17.575,13200.0
2021-10-22 12:30:00,19.68,19.68,19.65,19.65,9400.0,17.575,17.575,17.5482,17.5482,9400.0
2021-10-22 12:35:00,19.64,19.64,19.63,19.63,4500.0,17.5393,17.5393,17.5304,17.5304,4500.0
2021-10-22 12:40:00,19.63,19.63,19.58,19.58,7710.0,17.5304,17.5304,17.4857,17.4857,7710.0
2021-10-22 12:45:00,19.57,19.57,19.54,19.56,67167.0,17.4768,17.4768,17.45,17.4679,67167.0
2021-10-22 12:50:00,19.55,19.6,19.55,19.59,8968.0,17.4589,17.5036,17.4589,17.4947,8968.0
2021-10-22 12:55:00,19.58,19.63,19.58,19.63,5300.0,17.4857,17.5304,17.4857,17.5304,5300.0
2021-10-22 13:00:00,19.62,19.63,19.62,19.63,1100.0,17.5214,17.5304,17.5214,17.5304,1100.0
2021-10-22 13:05:00,19.62,19.63,19.6,19.6,4700.0,17.5214,17.5304,17.5036,17.5036,4700.0
2021-10-22 13:10:00,19.59,19.62,19.59,19.62,1300.0,17.4947,17.5214,17.4947,17.5214,1300.0
2021-10-22 13:15:00,19.63,19.63,19.57,19.58,4839.0,17.5304,17.5304,17.4768,17.4857,4839.0
2021-10-22 13:20:00,19.6,19.6,19.59,19.59,2100.0,17.5036,17.5036,17.4947,17.4947,2100.0
2021-10-22 13:25:00,19.59,19.6,19.58,19.6,1210.0,17.4947,17.5036,17.4857,17.5036,1210.0
2021-10-22 13:30:00,19.6,19.63,19.6,19.6,7755.0,17.5036,17.5304,17.5036,17.5036,7755.0
2021-10-22 13:35:00,19.59,19.59,19.57,19.58,6900.0,17.4947,17.4947,17.4768,17.4857,6900.0
2021-10-22 13:40:00,19.57,19.59,19.56,19.59,24100.0,17.4768,17.4947,17.4679,17.4947,24100.0
2021-10-22 13:45:00,19.58,19.6,19.58,19.6,1500.0,17.4857,17.5036,17.4857,17.5036,1500.0
2021-10-22 13:50:00,19.58,19.59,19.57,19.59,1600.0,17.4857,17.4947,17.4768,17.4947,1600.0
2021-10-22 13:55:00,19.59,19.65,19.59,19.65,10647.0,17.4947,17.5482,17.4947,17.5482,10647.0
2021-10-22 14:00:00,19.64,19.64,19.61,19.61,7954.0,17.5393,17.5393,17.5125,17.5125,7954.0
2021-10-22 14:05:00,19.59,19.6,19.59,19.59,4207.0,17.4947,17.5036,17.4947,17.4947,4207.0
2021-10-22 14:10:00,19.58,19.58,19.58,19.58,1200.0,17.4857,17.4857,17.4857,17.4857,1200.0
2021-10-22 14:15:00,19.59,19.59,19.58,19.58,1177.0,17.4947,17.4947,17.4857,17.4857,1177.0
2021-10-22 14:20:00,19.57,19.57,19.57,19.57,2200.0,17.4768,17.4768,17.4768,17.4768,2200.0
2021-10-22 14:25:00,19.56,19.56,19.54,19.54,5600.0,17.4679,17.4679,17.45,17.45,5600.0
2021-10-22 14:30:00,19.54,19.54,19.48,19.49,6449.0,17.45,17.45,17.3964,17.4053,6449.0
2021-10-22 14:35:00,19.47,19.49,19.46,19.49,1500.0,17.3875,17.4053,17.3786,17.4053,1500.0
2021-10-22 14:40:00,19.51,19.51,19.5,19.51,3350.0,17.4232,17.4232,17.4143,17.4232,3350.0
2021-10-22 14:45:00,19.52,19.52,19.51,19.51,900.0,17.4321,17.4321,17.4232,17.4232,900.0
2021-10-22 14:50:00,19.51,19.55,19.51,19.55,8241.0,17.4232,17.4589,17.4232,17.4589,8241.0
2021-10-22 14:55:00,19.57,19.57,19.56,19.57,1300.0,17.4768,17.4768,17.4679,17.4768,1300.0
2021-10-22 15:00:00,19.59,19.6,19.56,19.59,4100.0,17.4947,17.5036,17.4679,17.4947,4100.0
2021-10-22 15:05:00,19.59,19.59,19.58,19.58,1100.0,17.4947,17.4947,17.4857,17.4857,1100.0
2021-10-22 15:10:00,19.59,19.61,19.59,19.59,3202.0,17.4947,17.5125,17.4947,17.4947,3202.0
2021-10-22 15:15:00,19.59,19.62,19.57,19.62,10192.0,17.4947,17.5214,17.4768,17.5214,10192.0
2021-10-22 15:20:00,19.62,19.62,19.58,19.58,10005.0,17.5214,17.5214,17.4857,17.4857,10005.0
2021-10-22 15:25:00,19.61,19.61,19.6,19.6,4665.0,17.5125,17.5125,17.5036,17.5036,4665.0
2021-10-22 15:30:00,19.59,19.59,19.51,19.52,51186.0,17.4947,17.4947,17.4232,17.4321,51186.0
2021-10-22 15:35:00,19.54,19.57,19.54,19.56,8320.0,17.45,17.4768,17.45,17.4679,8320.0
2021-10-22 15:40:00,19.56,19.57,19.55,19.57,11725.0,17.4679,17.4768,17.4589,17.4768,11725.0
2021-10-22 15:45:00,19.58,19.6,19.57,19.59,8426.0,17.4857,17.5036,17.4768,17.4947,8426.0
2021-10-22 15:50:00,19.59,19.6,19.55,19.55,25898.0,17.4947,17.5036,17.4589,17.4589,25898.0
2021-10-22 15:55:00,19.55,19.57,19.54,19.57,37594.0,17.4589,17.4768,17.45,17.4768,37594.0
2021-10-25 09:30:00,19.42,19.5,19.42,19.5,35415.0,17.3428,17.4143,17.3428,17.4143,35415.0
2021-10-25 09:35:00,19.5,19.58,19.49,19.58,14459.0,17.4143,17.4857,17.4053,17.4857,14459.0
2021-10-25 09:40:00,19.6,19.67,19.6,19.6,30001.0,17.5036,17.5661,17.5036,17.5036,30001.0
2021-10-25 09:45:00,19.6,19.63,19.58,19.59,15000.0,17.5036,17.5304,17.4857,17.4947,15000.0
2021-10-25 09:50:00,19.61,19.61,19.56,19.56,3200.0,17.5125,17.5125,17.4679,17.4679,3200.0
2021-10-25 09:55:00,19.55,19.55,19.5,19.5,9100.0,17.4589,17.4589,17.4143,17.4143,9100.0
2021-10-25 10:00:00,19.49,19.5,19.47,19.48,14330.0,17.4053,17.4143,17.3875,17.3964,14330.0
2021-10-25 10:05:00,19.49,19.51,19.49,19.51,1200.0,17.4053,17.4232,17.4053,17.4232,1200.0
2021-10-25 10:10:00,19.51,19.52,19.51,19.52,500.0,17.4232,17.4321,17.4232,17.4321,500.0
2021-10-25 10:15:00,19.51,19.52,19.47,19.48,8902.0,17.4232,17.4321,17.3875,17.3964,8902.0
2021-10-25 10:20:00,19.48,19.51,19.48,19.51,5300.0,17.3964,17.4232,17.3964,17.4232,5300.0
2021-10-25 10:25:00,19.54,19.54,19.48,19.48,25240.0,17.45,17.45,17.3964,17.3964,25240.0
2021-10-25 10:30:00,19.49,19.49,19.46,19.46,2700.0,17.4053,17.4053,17.3786,17.3786,2700.0
2021-10-25 10:35:00,19.49,19.49,19.48,19.48,7938.0,17.4053,17.4053,17.3964,17.3964,7938.0
2021-10-25 10:40:00,19.47,19.48,19.47,19.47,9150.0,17.3875,17.3964,17.3875,17.3875,9150.0
2021-10-25 10:45:00,19.47,19.47,19.45,19.45,3299.0,17.3875,17.3875,17.3696,17.3696,3299.0
2021-10-25 10:50:00,19.45,19.45,19.45,19.45,0.0,17.3696,17.3696,17.3696,17.3696,0.0
2021-10-25 10:55:00,19.43,19.43,19.43,19.43,1400.0,17.3518,17.3518,17.3518,17.3518,1400.0
2021-10-25 11:00:00,19.45,19.45,19.42,19.44,14100.0,17.3696,17.3696,17.3428,17.3607,14100.0
2021-10-25 11:05:00,19.42,19.42,19.4,19.4,11000.0,17.3428,17.3428,17.325,17.325,11000.0
2021-10-25 11:10:00,19.41,19.41,19.38,19.38,2950.0,17.3339,17.3339,17.3071,17.3071,2950.0
2021-10-25 11:15:00,19.38,19.39,19.38,19.39,1900.0,17.3071,17.316,17.3071,17.316,1900.0
2021-10-25 11:20:00,19.4,19.4,19.4,19.4,700.0,17.325,17.325,17.325,17.325,700.0
2021-10-25 11:25:00,19.41,19.42,19.39,19.39,24069.0,17.3339,17.3428,17.316,17.316,24069.0
2021-10-25 11:30:00,19.39,19.4,19.39,19.4,2300.0,17.316,17.325,17.316,17.325,2300.0
2021-10-25 11:35:00,19.4,19.41,19.4,19.41,2950.0,17.325,17.3339,17.325,17.3339,2950.0
2021-10-25 11:40:00,19.39,19.39,19.39,19.39,2212.0,17.316,17.316,17.316,17.316,2212.0
2021-10-25 11:45:00,19.38,19.38,19.38,19.38,2007.0,17.3071,17.3071,17.3071,17.3071,2007.0
2021-10-25 11:50:00,19.4,19.4,19.36,19.36,14100.0,17.325,17.325,17.2893,17.2893,14100.0
2021-10-25 11:55:00,19.37,19.37,19.35,19.35,11016.0,17.2982,17.2982,17.2803,17.2803,11016.0
2021-10-25 12:00:00,19.35,19.35,19.32,19.32,4010.0,17.2803,17.2803,17.2535,17.2535,4010.0
2021-10-25 12:05:00,19.32,19.32,19.29,19.29,5200.0,17.2535,17.2535,17.2267,17.2267,5200.0
2021-10-25 12:10:00,19.29,19.3,19.29,19.3,16964.0,17.2267,17.2357,17.2267,17.2357,16964.0
2021-10-25 12:15:00,19.3,19.3,19.3,19.3,3500.0,17.2357,17.2357,17.2357,17.2357,3500.0
2021-10-25 12:20:00,19.31,19.32,19.3,19.3,3100.0,17.2446,17.2535,17.2357,17.2357,3100.0
2021-10-25 12:25:00,19.28,19.28,19.27,19.27,3400.0,17.2178,17.2178,17.2089,17.2089,3400.0
2021-10-25 12:30:00,19.3,19.3,19.29,19.29,4300.0,17.2357,17.2357,17.2267,17.2267,4300.0
2021-10-25 12:35:00,19.3,19.3,19.29,19.29,800.0,17.2357,17.2357,17.2267,17.2267,800.0
2021-10-25 12:40:00,19.28,19.28,19.27,19.28,6970.0,17.2178,17.2178,17.2089,17.2178,6970.0
2021-10-25 12:45:00,19.28,19.28,19.28,19.28,2100.0,17.2178,17.2178,17.2178,17.2178,2100.0
2021-10-25 12:50:00,19.27,19.28,19.27,19.28,6925.0,17.2089,17.2178,17.2089,17.2178,6925.0
2021-10-25 12:55:00,19.28,19.28,19.28,19.28,400.0,17.2178,17.2178,17.2178,17.2178,400.0
2021-10-25 13:00:00,19.27,19.27,19.27,19.27,4688.0,17.2089,17.2089,17.2089,17.2089,4688.0
2021-10-25 13:05:00,19.27,19.27,19.25,19.25,9618.0,17.2089,17.2089,17.191,17.191,9618.0
2021-10-25 13:10:00,19.24,19.24,19.22,19.22,5800.0,17.1821,17.1821,17.1642,17.1642,5800.0
2021-10-25 13:15:00,19.23,19.24,19.23,19.24,1500.0,17.1732,17.1821,17.1732,17.1821,1500.0
2021-10-25 13:20:00,19.26,19.26,19.26,19.26,1390.0,17.1999,17.1999,17.1999,17.1999,1390.0
2021-10-25 13:25:00,19.26,19.26,19.26,19.26,2800.0,17.1999,17.1999,17.1999,17.1999,2800.0
2021-10-25 13:30:00,19.25,19.26,19.25,19.26,3100.0,17.191,17.1999,17.191,17.1999,3100.0
2021-10-25 13:35:00,19.27,19.27,19.27,19.27,1400.0,17.2089,17.2089,17.2089,17.2089,1400.0
2021-10-25 13:40:00,19.28,19.29,19.28,19.29,3200.0,17.2178,17.2267,17.2178,17.2267,3200.0
2021-10-25 13:45:00,19.29,19.29,19.29,19.29,100.0,17.2267,17.2267,17.2267,17.2267,100.0
2021-10-25 13:50:00,19.29,19.29,19.29,19.29,0.0,17.2267,17.2267,17.2267,17.2267,0.0
2021-10-25 13:55:00,19.28,19.28,19.28,19.28,1400.0,17.2178,17.2178,17.2178,17.2178,1400.0
2021-10-25 14:00:00,19.28,19.3,19.28,19.3,800.0,17.2178,17.2357,17.2178,17.2357,800.0
2021-10-25 14:05:00,19.29,19.29,19.28,19.28,1600.0,17.2267,17.2267,17.2178,17.2178,1600.0
2021-10-25 14:10:00,19.29,19.29,19.29,19.29,200.0,17.2267,17.2267,17.2267,17.2267,200.0
2021-10-25 14:15:00,19.28,19.28,19.28,19.28,1400.0,17.2178,17.2178,17.2178,17.2178,1400.0
2021-10-25 14:20:00,19.26,19.26,19.26,19.26,100.0,17.1999,17.1999,17.1999,17.1999,100.0
2021-10-25 14:25:00,19.25,19.25,19.25,19.25,10702.0,17.191,17.191,17.191,17.191,10702.0
2021-10-25 14:30:00,19.23,19.23,19.23,19.23,2700.0,17.1732,17.1732,17.1732,17.1732,2700.0
2021-10-25 14:35:00,19.23,19.25,19.23,19.25,1600.0,17.1732,17.191,17.1732,17.191,1600.0
2021-10-25 14:40:00,19.25,19.27,19.25,19.27,3251.0,17.191,17.2089,17.191,17.2089,3251.0
2021-10-25 14:45:00,19.27,19.28,19.27,19.27,7100.0,17.2089,17.2178,17.2089,17.2089,7100.0
2021-10-25 14:50:00,19.27,19.27,19.26,19.26,10900.0,17.2089,17.2089,17.1999,17.1999,10900.0
2021-10-25 14:55:00,19.26,19.27,19.26,19.27,500.0,17.1999,17.2089,17.1999,17.2089,500.0
2021-10-25 15:00:00,19.27,19.27,19.27,19.27,7118.0,17.2089,17.2089,17.2089,17.2089,7118.0
2021-10-25 15:05:00,19.27,19.28,19.27,19.28,2261.0,17.2089,17.2178,17.2089,17.2178,2261.0
2021-10-25 15:10:00,19.28,19.29,19.28,19.29,9613.0,17.2178,17.2267,17.2178,17.2267,9613.0
2021-10-25 15:15:00,19.29,19.3,19.29,19.29,20277.0,17.2267,17.2357,17.2267,17.2267,20277.0
2021-10-25 15:20:00,19.29,19.32,19.29,19.32,8000.0,17.2267,17.2535,17.2267,17.2535,8000.0
2021-10-25 15:25:00,19.32,19.32,19.29,19.29,1879.0,17.2535,17.2535,17.2267,17.2267,1879.0
2021-10-25 15:30:00,19.3,19.3,19.3,19.3,5665.0,17.2357,17.2357,17.2357,17.2357,5665.0
2021-10-25 15:35:00,19.3,19.3,19.29,19.29,3100.0,17.2357,17.2357,17.2267,17.2267,3100.0
2021-10-25 15:40:00,19.28,19.29,19.28,19.29,10700.0,17.2178,17.2267,17.2178,17.2267,10700.0
2021-10-25 15:45:00,19.3,19.31,19.3,19.31,22324.0,17.2357,17.2446,17.2357,17.2446,22324.0
2021-10-25 15:50:00,19.3,19.32,19.29,19.32,41983.0,17.2357,17.2535,17.2267,17.2535,41983.0
2021-10-25 15:55:00,19.32,19.34,19.27,19.27,68255.0,17.2535,17.2714,17.2089,17.2089,68255.0
2021-10-26 09:30:00,19.04,19.1,19.03,19.04,32054.0,17.0035,17.0571,16.9945,17.0035,32054.0
2021-10-26 09:35:00,19.04,19.04,18.99,19.01,53524.0,17.0035,17.0035,16.9588,16.9767,53524.0
2021-10-26 09:40:00,19.0,19.01,18.98,19.01,8111.0,16.9678,16.9767,16.9499,16.9767,8111.0
2021-10-26 09:45:00,18.99,19.03,18.99,19.01,9290.0,16.9588,16.9945,16.9588,16.9767,9290.0
2021-10-26 09:50:00,19.0,19.02,19.0,19.02,1800.0,16.9678,16.9856,16.9678,16.9856,1800.0
2021-10-26 09:55:00,19.01,19.03,19.0,19.03,11445.0,16.9767,16.9945,16.9678,16.9945,11445.0
2021-10-26 10:00:00,19.03,19.04,19.0,19.0,17774.0,16.9945,17.0035,16.9678,16.9678,17774.0
2021-10-26 10:05:00,19.01,19.01,18.98,19.0,4030.0,16.9767,16.9767,16.9499,16.9678,4030.0
2021-10-26 10:10:00,18.97,18.97,18.95,18.95,4132.0,16.941,16.941,16.9231,16.9231,4132.0
2021-10-26 10:15:00,18.95,18.95,18.91,18.92,9415.0,16.9231,16.9231,16.8874,16.8963,9415.0
2021-10-26 10:20:00,18.91,18.91,18.88,18.9,30752.0,16.8874,16.8874,16.8606,16.8785,30752.0
2021-10-26 10:25:00,18.92,18.93,18.92,18.92,2918.0,16.8963,16.9052,16.8963,16.8963,2918.0
2021-10-26 10:30:00,18.93,18.94,18.93,18.94,14779.0,16.9052,16.9142,16.9052,16.9142,14779.0
2021-10-26 10:35:00,18.93,18.93,18.92,18.92,4500.0,16.9052,16.9052,16.8963,16.8963,4500.0
2021-10-26 10:40:00,18.92,18.96,18.92,18.96,6200.0,16.8963,16.932,16.8963,16.932,6200.0
2021-10-26 10:45:00,18.97,18.97,18.92,18.93,2800.0,16.941,16.941,16.8963,16.9052,2800.0
2021-10-26 10:50:00,18.91,18.91,18.9,18.9,5876.0,16.8874,16.8874,16.8785,16.8785,5876.0
2021-10-26 10:55:00,18.91,18.93,18.91,18.93,18478.0,16.8874,16.9052,16.8874,16.9052,18478.0
2021-10-26 11:00:00,18.93,18.95,18.92,18.95,7500.0,16.9052,16.9231,16.8963,16.9231,7500.0
2021-10-26 11:05:00,18.95,18.96,18.94,18.96,5500.0,16.9231,16.932,16.9142,16.932,5500.0
2021-10-26 11:10:00,18.96,18.96,18.96,18.96,0.0,16.932,16.932,16.932,16.932,0.0
2021-10-26 11:15:00,18.94,18.94,18.92,18.92,3048.0,16.9142,16.9142,16.8963,16.8963,3048.0
2021-10-26 11:20:00,18.92,18.92,18.92,18.92,999.0,16.8963,16.8963,16.8963,16.8963,999.0
2021-10-26 11:25:00,18.92,18.93,18.91,18.93,2450.0,16.8963,16.9052,16.8874,16.9052,2450.0
2021-10-26 11:30:00,18.91,19.03,18.91,19.03,9530.0,16.8874,16.9945,16.8874,16.9945,9530.0
2021-10-26 11:35:00,19.04,19.04,18.96,18.96,38059.0,17.0035,17.0035,16.932,16.932,38059.0
2021-10-26 11:40:00,18.96,18.96,18.96,18.96,2100.0,16.932,16.932,16.932,16.932,2100.0
2021-10-26 11:45:00,18.98,19.0,18.98,18.99,2483.0,16.9499,16.9678,16.9499,16.9588,2483.0
2021-10-26 11:50:00,19.01,19.02,19.0,19.0,4900.0,16.9767,16.9856,16.9678,16.9678,4900.0
2021-10-26 11:55:00,19.02,19.05,19.02,19.04,26200.0,16.9856,17.0124,16.9856,17.0035,26200.0
2021-10-26 12:00:00,19.05,19.1,19.05,19.1,10900.0,17.0124,17.0571,17.0124,17.0571,10900.0
2021-10-26 12:05:00,19.13,19.13,19.11,19.13,2350.0,17.0839,17.0839,17.066,17.0839,2350.0
2021-10-26 12:10:00,19.11,19.11,19.09,19.09,700.0,17.066,17.066,17.0481,17.0481,700.0
2021-10-26 12:15:00,19.07,19.09,19.07,19.09,2459.0,17.0303,17.0481,17.0303,17.0481,2459.0
2021-10-26 12:20:00,19.1,19.1,19.09,19.1,3768.0,17.0571,17.0571,17.0481,17.0571,3768.0
2021-10-26 12:25:00,19.08,19.12,19.08,19.12,600.0,17.0392,17.0749,17.0392,17.0749,600.0
2021-10-26 12:30:00,19.14,19.14,19.11,19.11,2700.0,17.0928,17.0928,17.066,17.066,2700.0
2021-10-26 12:35:00,19.11,19.17,19.11,19.15,11610.0,17.066,17.1196,17.066,17.1017,11610.0
2021-10-26 12:40:00,19.19,19.2,19.18,19.18,22135.0,17.1374,17.1464,17.1285,17.1285,22135.0
2021-10-26 12:45:00,19.2,19.25,19.2,19.23,15877.0,17.1464,17.191,17.1464,17.1732,15877.0
2021-10-26 12:50:00,19.24,19.25,19.21,19.25,6004.0,17.1821,17.191,17.1553,17.191,6004.0
2021-10-26 12:55:00,19.22,19.22,19.17,19.17,3300.0,17.1642,17.1642,17.1196,17.1196,3300.0
2021-10-26 13:00:00,19.19,19.19,19.17,19.17,3973.0,17.1374,17.1374,17.1196,17.1196,3973.0
2021-10-26 13:05:00,19.15,19.16,19.14,19.16,5700.0,17.1017,17.1106,17.0928,17.1106,5700.0
2021-10-26 13:10:00,19.2,19.2,19.17,19.17,5400.0,17.1464,17.1464,17.1196,17.1196,5400.0
2021-10-26 13:15:00,19.16,19.17,19.16,19.17,6100.0,17.1106,17.1196,17.1106,17.1196,6100.0
2021-10-26 13:20:00,19.16,19.22,19.16,19.21,8200.0,17.1106,17.1642,17.1106,17.1553,8200.0
2021-10-26 13:25:00,19.22,19.22,19.16,19.17,6667.0,17.1642,17.1642,17.1106,17.1196,6667.0
2021-10-26 13:30:00,19.16,19.16,19.11,19.11,1900.0,17.1106,17.1106,17.066,17.066,1900.0
2021-10-26 13:35:00,19.1,19.1,19.1,19.1,3623.0,17.0571,17.0571,17.0571,17.0571,3623.0
2021-10-26 13:40:00,19.1,19.15,19.1,19.13,2399.0,17.0571,17.1017,17.0571,17.0839,2399.0
2021-10-26 13:45:00,19.14,19.14,19.14,19.14,314.0,17.0928,17.0928,17.0928,17.0928,314.0
2021-10-26 13:50:00,19.14,19.14,19.13,19.13,402.0,17.0928,17.0928,17.0839,17.0839,402.0
2021-10-26 13:55:00,19.15,19.16,19.15,19.16,1500.0,17.1017,17.1106,17.1017,17.1106,1500.0
2021-10-26 14:00:00,19.12,19.12,19.1,19.1,550.0,17.0749,17.0749,17.0571,17.0571,550.0
2021-10-26 14:05:00,19.09,19.12,19.09,19.11,3967.0,17.0481,17.0749,17.0481,17.066,3967.0
2021-10-26 14:10:00,19.12,19.12,19.12,19.12,1700.0,17.0749,17.0749,17.0749,17.0749,1700.0
2021-10-26 14:15:00,19.08,19.08,19.07,19.07,5624.0,17.0392,17.0392,17.0303,17.0303,5624.0
2021-10-26 14:20:00,19.07,19.07,19.07,19.07,1394.0,17.0303,17.0303,17.0303,17.0303,1394.0
2021-10-26 14:25:00,19.08,19.1,19.08,19.1,773.0,17.0392,17.0571,17.0392,17.0571,773.0
2021-10-26 14:30:00,19.1,19.1,19.06,19.07,4400.0,17.0571,17.0571,17.0213,17.0303,4400.0
2021-10-26 14:35:00,19.07,19.1,19.07,19.1,1004.0,17.0303,17.0571,17.0303,17.0571,1004.0
2021-10-26 14:40:00,19.12,19.13,19.11,19.13,4883.0,17.0749,17.0839,17.066,17.0839,4883.0
2021-10-26 14:45:00,19.11,19.11,19.11,19.11,600.0,17.066,17.066,17.066,17.066,600.0
2021-10-26 14:50:00,19.1,19.11,19.1,19.1,1809.0,17.0571,17.066,17.0571,17.0571,1809.0
2021-10-26 14:55:00,19.1,19.1,19.09,19.09,460.0,17.0571,17.0571,17.0481,17.0481,460.0
2021-10-26 15:00:00,19.06,19.08,19.06,19.06,1194.0,17.0213,17.0392,17.0213,17.0213,1194.0
2021-10-26 15:05:00,19.05,19.05,19.05,19.05,3100.0,17.0124,17.0124,17.0124,17.0124,3100.0
2021-10-26 15:10:00,19.05,19.08,19.05,19.06,4800.0,17.0124,17.0392,17.0124,17.0213,4800.0
2021-10-26 15:15:00,19.05,19.06,19.05,19.06,457.0,17.0124,17.0213,17.0124,17.0213,457.0
2021-10-26 15:20:00,19.06,19.08,19.06,19.06,2769.0,17.0213,17.0392,17.0213,17.0213,2769.0
2021-10-26 15:25:00,19.06,19.1,19.06,19.1,800.0,17.0213,17.0571,17.0213,17.0571,800.0
2021-10-26 15:30:00,19.1,19.1,19.07,19.08,3314.0,17.0571,17.0571,17.0303,17.0392,3314.0
2021-10-26 15:35:00,19.09,19.09,19.08,19.09,3700.0,17.0481,17.0481,17.0392,17.0481,3700.0
2021-10-26 15:40:00,19.08,19.09,19.07,19.07,2685.0,17.0392,17.0481,17.0303,17.0303,2685.0
2021-10-26 15:45:00,19.05,19.05,19.03,19.03,6570.0,17.0124,17.0124,16.9945,16.9945,6570.0
2021-10-26 15:50:00,19.1,19.14,19.1,19.14,24948.0,17.0571,17.0928,17.0571,17.0928,24948.0
2021-10-26 15:55:00,19.12,19.21,19.12,19.19,98818.0,17.0749,17.1553,17.0749,17.1374,98818.0
2021-10-27 09:30:00,19.14,19.24,19.11,19.24,34628.0,17.0928,17.1821,17.066,17.1821,34628.0
2021-10-27 09:35:00,19.23,19.28,19.23,19.24,43459.0,17.1732,17.2178,17.1732,17.1821,43459.0
2021-10-27 09:40:00,19.24,19.24,19.14,19.14,9500.0,17.1821,17.1821,17.0928,17.0928,9500.0
2021-10-27 09:45:00,19.15,19.15,19.09,19.11,18594.0,17.1017,17.1017,17.0481,17.066,18594.0
2021-10-27 09:50:00,19.12,19.15,19.11,19.11,3500.0,17.0749,17.1017,17.066,17.066,3500.0
2021-10-27 09:55:00,19.1,19.11,19.08,19.08,3490.0,17.0571,17.066,17.0392,17.0392,3490.0
2021-10-27 10:00:00,19.07,19.16,19.07,19.14,5425.0,17.0303,17.1106,17.0303,17.0928,5425.0
2021-10-27 10:05:00,19.15,19.2,19.14,19.14,10824.0,17.1017,17.1464,17.0928,17.0928,10824.0
2021-10-27 10:10:00,19.14,19.16,19.13,19.16,1400.0,17.0928,17.1106,17.0839,17.1106,1400.0
2021-10-27 10:15:00,19.18,19.22,19.17,19.19,9688.0,17.1285,17.1642,17.1196,17.1374,9688.0
2021-10-27 10:20:00,19.2,19.2,19.18,19.18,2200.0,17.1464,17.1464,17.1285,17.1285,2200.0
2021-10-27 10:25:00,19.17,19.23,19.17,19.22,3000.0,17.1196,17.1732,17.1196,17.1642,3000.0
2021-10-27 10:30:00,19.23,19.24,19.19,19.19,2600.0,17.1732,17.1821,17.1374,17.1374,2600.0
2021-10-27 10:35:00,19.21,19.21,19.2,19.2,200.0,17.1553,17.1553,17.1464,17.1464,200.0
2021-10-27 10:40:00,19.18,19.22,19.18,19.22,2800.0,17.1285,17.1642,17.1285,17.1642,2800.0
2021-10-27 10:45:00,19.2,19.23,19.2,19.23,8400.0,17.1464,17.1732,17.1464,17.1732,8400.0
2021-10-27 10:50:00,19.19,19.22,19.18,19.18,28985.0,17.1374,17.1642,17.1285,17.1285,28985.0
2021-10-27 10:55:00,19.18,19.25,19.18,19.24,9500.0,17.1285,17.191,17.1285,17.1821,9500.0
2021-10-27 11:00:00,19.2,19.2,19.19,19.19,500.0,17.1464,17.1464,17.1374,17.1374,500.0
2021-10-27 11:05:00,19.18,19.18,19.17,19.18,4800.0,17.1285,17.1285,17.1196,17.1285,4800.0
2021-10-27 11:10:00,19.19,19.19,19.16,19.16,3398.0,17.1374,17.1374,17.1106,17.1106,3398.0
2021-10-27 11:15:00,19.16,19.17,19.16,19.16,2700.0,17.1106,17.1196,17.1106,17.1106,2700.0
2021-10-27 11:20:00,19.16,19.2,19.15,19.2,6500.0,17.1106,17.1464,17.1017,17.1464,6500.0
2021-10-27 11:25:00,19.2,19.21,19.18,19.18,8800.0,17.1464,17.1553,17.1285,17.1285,8800.0
2021-10-27 11:30:00,19.18,19.2,19.18,19.2,3250.0,17.1285,17.1464,17.1285,17.1464,3250.0
2021-10-27 11:35:00,19.2,19.22,19.19,19.19,8405.0,17.1464,17.1642,17.1374,17.1374,8405.0
2021-10-27 11:40:00,19.19,19.19,19.17,19.17,5842.0,17.1374,17.1374,17.1196,17.1196,5842.0
2021-10-27 11:45:00,19.2,19.22,19.2,19.22,9931.0,17.1464,17.1642,17.1464,17.1642,9931.0
2021-10-27 11:50:00,19.22,19.23,19.22,19.22,3700.0,17.1642,17.1732,17.1642,17.1642,3700.0
2021-10-27 11:55:00,19.22,19.24,19.2,19.22,8600.0,17.1642,17.1821,17.1464,17.1642,8600.0
2021-10-27 12:00:00,19.21,19.21,19.19,19.19,2200.0,17.1553,17.1553,17.1374,17.1374,2200.0
2021-10-27 12:05:00,19.22,19.22,19.19,19.19,3500.0,17.1642,17.1642,17.1374,17.1374,3500.0
2021-10-27 12:10:00,19.19,19.19,19.16,19.16,8200.0,17.1374,17.1374,17.1106,17.1106,8200.0
2021-10-27 12:15:00,19.16,19.16,19.15,19.15,4160.0,17.1106,17.1106,17.1017,17.1017,4160.0
2021-10-27 12:20:00,19.16,19.16,19.16,19.16,700.0,17.1106,17.1106,17.1106,17.1106,700.0
2021-10-27 12:25:00,19.16,19.16,19.16,19.16,1150.0,17.1106,17.1106,17.1106,17.1106,1150.0
2021-10-27 12:30:00,19.17,19.19,19.17,19.19,15300.0,17.1196,17.1374,17.1196,17.1374,15300.0
2021-10-27 12:35:00,19.2,19.21,19.2,19.2,4242.0,17.1464,17.1553,17.1464,17.1464,4242.0
2021-10-27 12:40:00,19.18,19.18,19.18,19.18,800.0,17.1285,17.1285,17.1285,17.1285,800.0
2021-10-27 12:45:00,19.17,19.19,19.17,19.19,3300.0,17.1196,17.1374,17.1196,17.1374,3300.0
2021-10-27 12:50:00,19.18,19.19,19.18,19.19,1827.0,17.1285,17.1374,17.1285,17.1374,1827.0
2021-10-27 12:55:00,19.19,19.19,19.18,19.18,1685.0,17.1374,17.1374,17.1285,17.1285,1685.0
2021-10-27 13:00:00,19.18,19.18,19.16,19.16,6500.0,17.1285,17.1285,17.1106,17.1106,6500.0
2021-10-27 13:05:00,19.17,19.17,19.14,19.14,3935.0,17.1196,17.1196,17.0928,17.0928,3935.0
2021-10-27 13:10:00,19.14,19.14,19.11,19.11,32106.0,17.0928,17.0928,17.066,17.066,32106.0
2021-10-27 13:15:00,19.11,19.12,19.11,19.12,11327.0,17.066,17.0749,17.066,17.0749,11327.0
2021-10-27 13:20:00,19.12,19.12,19.1,19.1,23074.0,17.0749,17.0749,17.0571,17.0571,23074.0
2021-10-27 13:25:00,19.09,19.1,19.09,19.1,3277.0,17.0481,17.0571,17.0481,17.0571,3277.0
2021-10-27 13:30:00,19.11,19.11,19.11,19.11,407.0,17.066,17.066,17.066,17.066,407.0
2021-10-27 13:35:00,19.11,19.11,19.11,19.11,100.0,17.066,17.066,17.066,17.066,100.0
2021-10-27 13:40:00,19.1,19.1,19.1,19.1,5057.0,17.0571,17.0571,17.0571,17.0571,5057.0
2021-10-27 13:45:00,19.11,19.12,19.11,19.12,2200.0,17.066,17.0749,17.066,17.0749,2200.0
2021-10-27 13:50:00,19.12,19.12,19.11,19.11,2900.0,17.0749,17.0749,17.066,17.066,2900.0
2021-10-27 13:55:00,19.1,19.1,19.09,19.09,5600.0,17.0571,17.0571,17.0481,17.0481,5600.0
2021-10-27 14:00:00,19.09,19.1,19.09,19.09,4700.0,17.0481,17.0571,17.0481,17.0481,4700.0
2021-10-27 14:05:00,19.09,19.1,19.09,19.09,4400.0,17.0481,17.0571,17.0481,17.0481,4400.0
2021-10-27 14:10:00,19.08,19.08,19.07,19.07,6912.0,17.0392,17.0392,17.0303,17.0303,6912.0
2021-10-27 14:15:00,19.07,19.07,19.07,19.07,1398.0,17.0303,17.0303,17.0303,17.0303,1398.0
2021-10-27 14:20:00,19.08,19.08,19.08,19.08,1287.0,17.0392,17.0392,17.0392,17.0392,1287.0
2021-10-27 14:25:00,19.08,19.11,19.08,19.11,6327.0,17.0392,17.066,17.0392,17.066,6327.0
2021-10-27 14:30:00,19.11,19.15,19.11,19.13,1700.0,17.066,17.1017,17.066,17.0839,1700.0
2021-10-27 14:35:00,19.13,19.14,19.13,19.13,3500.0,17.0839,17.0928,17.0839,17.0839,3500.0
2021-10-27 14:40:00,19.13,19.14,19.13,19.14,549.0,17.0839,17.0928,17.0839,17.0928,549.0
2021-10-27 14:45:00,19.14,19.15,19.14,19.14,2025.0,17.0928,17.1017,17.0928,17.0928,2025.0
2021-10-27 14:50:00,19.15,19.15,19.15,19.15,2100.0,17.1017,17.1017,17.1017,17.1017,2100.0
2021-10-27 14:55:00,19.16,19.17,19.16,19.17,2900.0,17.1106,17.1196,17.1106,17.1196,2900.0
2021-10-27 15:00:00,19.18,19.19,19.18,19.19,4900.0,17.1285,17.1374,17.1285,17.1374,4900.0
2021-10-27 15:05:00,19.2,19.22,19.2,19.22,5700.0,17.1464,17.1642,17.1464,17.1642,5700.0
2021-10-27 15:10:00,19.22,19.32,19.22,19.32,17052.0,17.1642,17.2535,17.1642,17.2535,17052.0
2021-10-27 15:15:00,19.31,19.38,19.31,19.38,19432.0,17.2446,17.3071,17.2446,17.3071,19432.0
2021-10-27 15:20:00,19.38,19.38,19.33,19.33,11658.0,17.3071,17.3071,17.2625,17.2625,11658.0
2021-10-27 15:25:00,19.32,19.32,19.28,19.29,19950.0,17.2535,17.2535,17.2178,17.2267,19950.0
2021-10-27 15:30:00,19.31,19.35,19.31,19.35,9015.0,17.2446,17.2803,17.2446,17.2803,9015.0
2021-10-27 15:35:00,19.33,19.33,19.29,19.29,8579.0,17.2625,17.2625,17.2267,17.2267,8579.0
2021-10-27 15:40:00,19.29,19.33,19.29,19.31,6011.0,17.2267,17.2625,17.2267,17.2446,6011.0
2021-10-27 15:45:00,19.3,19.38,19.3,19.38,23927.0,17.2357,17.3071,17.2357,17.3071,23927.0
2021-10-27 15:50:00,19.38,19.42,19.38,19.42,18149.0,17.3071,17.3428,17.3071,17.3428,18149.0
2021-10-27 15:55:00,19.42,19.46,19.42,19.46,66213.0,17.3428,17.3786,17.3428,17.3786,66213.0
2021-10-28 09:30:00,19.26,19.26,19.15,19.16,45198.0,17.1999,17.1999,17.1017,17.1106,45198.0
2021-10-28 09:35:00,19.16,19.23,19.16,19.19,19100.0,17.1106,17.1732,17.1106,17.1374,19100.0
2021-10-28 09:40:00,19.18,19.19,19.17,19.17,4319.0,17.1285,17.1374,17.1196,17.1196,4319.0
2021-10-28 09:45:00,19.15,19.15,19.1,19.11,28976.0,17.1017,17.1017,17.0571,17.066,28976.0
2021-10-28 09:50:00,19.11,19.14,19.1,19.12,23800.0,17.066,17.0928,17.0571,17.0749,23800.0
2021-10-28 09:55:00,19.11,19.12,19.08,19.1,14147.0,17.066,17.0749,17.0392,17.0571,14147.0
2021-10-28 10:00:00,19.09,19.12,19.09,19.11,9086.0,17.0481,17.0749,17.0481,17.066,9086.0
2021-10-28 10:05:00,19.12,19.12,19.09,19.1,18800.0,17.0749,17.0749,17.0481,17.0571,18800.0
2021-10-28 10:10:00,19.09,19.18,19.09,19.14,12700.0,17.0481,17.1285,17.0481,17.0928,12700.0
2021-10-28 10:15:00,19.15,19.15,19.12,19.12,450.0,17.1017,17.1017,17.0749,17.0749,450.0
2021-10-28 10:20:00,19.12,19.12,19.1,19.1,2200.0,17.0749,17.0749,17.0571,17.0571,2200.0
2021-10-28 10:25:00,19.09,19.09,19.06,19.06,3300.0,17.0481,17.0481,17.0213,17.0213,3300.0
2021-10-28 10:30:00,19.05,19.05,19.03,19.04,18883.0,17.0124,17.0124,16.9945,17.0035,18883.0
2021-10-28 10:35:00,19.03,19.05,19.03,19.03,3692.0,16.9945,17.0124,16.9945,16.9945,3692.0
2021-10-28 10:40:00,19.02,19.04,19.02,19.03,25150.0,16.9856,17.0035,16.9856,16.9945,25150.0
2021-10-28 10:45:00,19.02,19.02,18.95,18.98,30441.0,16.9856,16.9856,16.9231,16.9499,30441.0
2021-10-28 10:50:00,18.99,18.99,18.98,18.98,2760.0,16.9588,16.9588,16.9499,16.9499,2760.0
2021-10-28 10:55:00,19.0,19.01,19.0,19.01,1600.0,16.9678,16.9767,16.9678,16.9767,1600.0
2021-10-28 11:00:00,19.0,19.0,19.0,19.0,1113.0,16.9678,16.9678,16.9678,16.9678,1113.0
2021-10-28 11:05:00,19.01,19.01,18.99,18.99,2000.0,16.9767,16.9767,16.9588,16.9588,2000.0
2021-10-28 11:10:00,18.99,18.99,18.97,18.98,500.0,16.9588,16.9588,16.941,16.9499,500.0
2021-10-28 11:15:00,18.97,18.98,18.96,18.98,400.0,16.941,16.9499,16.932,16.9499,400.0
2021-10-28 11:20:00,19.0,19.0,19.0,19.0,395.0,16.9678,16.9678,16.9678,16.9678,395.0
2021-10-28 11:25:00,19.0,19.0,18.99,18.99,25250.0,16.9678,16.9678,16.9588,16.9588,25250.0
2021-10-28 11:30:00,18.99,18.99,18.99,18.99,1800.0,16.9588,16.9588,16.9588,16.9588,1800.0
2021-10-28 11:35:00,18.98,18.98,18.96,18.96,13876.0,16.9499,16.9499,16.932,16.932,13876.0
2021-10-28 11:40:00,18.96,18.97,18.95,18.95,2496.0,16.932,16.941,16.9231,16.9231,2496.0
2021-10-28 11:45:00,18.95,19.05,18.95,19.05,18202.0,16.9231,17.0124,16.9231,17.0124,18202.0
2021-10-28 11:50:00,19.05,19.08,19.03,19.05,1527.0,17.0124,17.0392,16.9945,17.0124,1527.0
2021-10-28 11:55:00,19.05,19.06,19.05,19.06,2577.0,17.0124,17.0213,17.0124,17.0213,2577.0
2021-10-28 12:00:00,19.04,19.04,19.04,19.04,300.0,17.0035,17.0035,17.0035,17.0035,300.0
2021-10-28 12:05:00,19.03,19.03,19.02,19.02,1700.0,16.9945,16.9945,16.9856,16.9856,1700.0
2021-10-28 12:10:00,19.01,19.01,19.0,19.0,501.0,16.9767,16.9767,16.9678,16.9678,501.0
2021-10-28 12:15:00,18.99,19.0,18.98,18.98,2925.0,16.9588,16.9678,16.9499,16.9499,2925.0
2021-10-28 12:20:00,19.0,19.0,19.0,19.0,500.0,16.9678,16.9678,16.9678,16.9678,500.0
2021-10-28 12:25:00,19.03,19.03,19.03,19.03,500.0,16.9945,16.9945,16.9945,16.9945,500.0
2021-10-28 12:30:00,19.03,19.03,19.03,19.03,200.0,16.9945,16.9945,16.9945,16.9945,200.0
2021-10-28 12:35:00,19.05,19.05,19.05,19.05,1400.0,17.0124,17.0124,17.0124,17.0124,1400.0
2021-10-28 12:40:00,19.04,19.05,19.04,19.05,360.0,17.0035,17.0124,17.0035,17.0124,360.0
2021-10-28 12:45:00,19.02,19.02,19.02,19.02,1400.0,16.9856,16.9856,16.9856,16.9856,1400.0
2021-10-28 12:50:00,19.03,19.06,19.03,19.06,9100.0,16.9945,17.0213,16.9945,17.0213,9100.0
2021-10-28 12:55:00,19.05,19.13,19.05,19.1,7260.0,17.0124,17.0839,17.0124,17.0571,7260.0
2021-10-28 13:00:00,19.09,19.1,19.07,19.07,2100.0,17.0481,17.0571,17.0303,17.0303,2100.0
2021-10-28 13:05:00,19.06,19.07,19.06,19.07,11559.0,17.0213,17.0303,17.0213,17.0303,11559.0
2021-10-28 13:10:00,19.06,19.07,19.06,19.06,6350.0,17.0213,17.0303,17.0213,17.0213,6350.0
2021-10-28 13:15:00,19.07,19.08,19.07,19.08,4500.0,17.0303,17.0392,17.0303,17.0392,4500.0
2021-10-28 13:20:00,19.08,19.08,19.08,19.08,1170.0,17.0392,17.0392,17.0392,17.0392,1170.0
2021-10-28 13:25:00,19.08,19.08,19.07,19.07,499.0,17.0392,17.0392,17.0303,17.0303,499.0
2021-10-28 13:30:00,19.06,19.06,19.04,19.04,500.0,17.0213,17.0213,17.0035,17.0035,500.0
2021-10-28 13:35:00,19.01,19.01,19.01,19.01,226.0,16.9767,16.9767,16.9767,16.9767,226.0
2021-10-28 13:40:00,19.01,19.01,19.01,19.01,100.0,16.9767,16.9767,16.9767,16.9767,100.0
2021-10-28 13:45:00,19.01,19.01,19.01,19.01,5391.0,16.9767,16.9767,16.9767,16.9767,5391.0
2021-10-28 13:50:00,19.01,19.01,19.01,19.01,0.0,16.9767,16.9767,16.9767,16.9767,0.0
2021-10-28 13:55:00,19.03,19.03,19.03,19.03,751.0,16.9945,16.9945,16.9945,16.9945,751.0
2021-10-28 14:00:00,19.02,19.02,19.0,19.0,19638.0,16.9856,16.9856,16.9678,16.9678,19638.0
2021-10-28 14:05:00,19.0,19.0,19.0,19.0,0.0,16.9678,16.9678,16.9678,16.9678,0.0
2021-10-28 14:10:00,18.99,19.0,18.99,19.0,8100.0,16.9588,16.9678,16.9588,16.9678,8100.0
2021-10-28 14:15:00,19.0,19.0,18.97,18.97,1223.0,16.9678,16.9678,16.941,16.941,1223.0
2021-10-28 14:20:00,18.97,18.97,18.96,18.96,650.0,16.941,16.941,16.932,16.932,650.0
2021-10-28 14:25:00,18.96,18.98,18.96,18.97,24849.0,16.932,16.9499,16.932,16.941,24849.0
2021-10-28 14:30:00,18.97,18.97,18.97,18.97,700.0,16.941,16.941,16.941,16.941,700.0
2021-10-28 14:35:00,18.96,18.96,18.96,18.96,100.0,16.932,16.932,16.932,16.932,100.0
2021-10-28 14:40:00,18.98,18.99,18.98,18.99,3215.0,16.9499,16.9588,16.9499,16.9588,3215.0
2021-10-28 14:45:00,18.99,18.99,18.99,18.99,0.0,16.9588,16.9588,16.9588,16.9588,0.0
2021-10-28 14:50:00,18.97,18.99,18.97,18.99,700.0,16.941,16.9588,16.941,16.9588,700.0
2021-10-28 14:55:00,19.0,19.01,19.0,19.01,1600.0,16.9678,16.9767,16.9678,16.9767,1600.0
2021-10-28 15:00:00,19.01,19.04,19.01,19.04,4695.0,16.9767,17.0035,16.9767,17.0035,4695.0
2021-10-28 15:05:00,19.03,19.03,19.03,19.03,800.0,16.9945,16.9945,16.9945,16.9945,800.0
2021-10-28 15:10:00,19.03,19.04,19.03,19.04,6763.0,16.9945,17.0035,16.9945,17.0035,6763.0
2021-10-28 15:15:00,19.02,19.02,19.02,19.02,700.0,16.9856,16.9856,16.9856,16.9856,700.0
2021-10-28 15:20:00,19.0,19.02,19.0,19.02,5200.0,16.9678,16.9856,16.9678,16.9856,5200.0
2021-10-28 15:25:00,19.04,19.04,19.04,19.04,29391.0,17.0035,17.0035,17.0035,17.0035,29391.0
2021-10-28 15:30:00,19.03,19.03,18.99,19.01,16304.0,16.9945,16.9945,16.9588,16.9767,16304.0
2021-10-28 15:35:00,19.01,19.01,18.99,18.99,2955.0,16.9767,16.9767,16.9588,16.9588,2955.0
2021-10-28 15:40:00,18.99,19.01,18.99,19.01,2511.0,16.9588,16.9767,16.9588,16.9767,2511.0
2021-10-28 15:45:00,19.03,19.03,19.0,19.02,13602.0,16.9945,16.9945,16.9678,16.9856,13602.0
2021-10-28 15:50:00,19.0,19.0,18.93,18.93,24345.0,16.9678,16.9678,16.9052,16.9052,24345.0
2021-10-28 15:55:00,18.93,18.93,18.89,18.9,73622.0,16.9052,16.9052,16.8695,16.8785,73622.0
2021-10-29 09:30:00,19.2,19.23,19.13,19.13,79114.0,17.1464,17.1732,17.0839,17.0839,79114.0
2021-10-29 09:35:00,19.13,19.14,19.06,19.07,32046.0,17.0839,17.0928,17.0213,17.0303,32046.0
2021-10-29 09:40:00,19.06,19.06,19.04,19.05,9949.0,17.0213,17.0213,17.0035,17.0124,9949.0
2021-10-29 09:45:00,19.04,19.06,19.03,19.04,20298.0,17.0035,17.0213,16.9945,17.0035,20298.0
2021-10-29 09:50:00,19.02,19.06,19.01,19.01,20085.0,16.9856,17.0213,16.9767,16.9767,20085.0
2021-10-29 09:55:00,19.0,19.05,18.99,19.04,29211.0,16.9678,17.0124,16.9588,17.0035,29211.0
2021-10-29 10:00:00,19.05,19.05,19.03,19.05,29873.0,17.0124,17.0124,16.9945,17.0124,29873.0
2021-10-29 10:05:00,19.04,19.04,18.99,18.99,6654.0,17.0035,17.0035,16.9588,16.9588,6654.0
2021-10-29 10:10:00,19.03,19.04,19.03,19.04,3600.0,16.9945,17.0035,16.9945,17.0035,3600.0
2021-10-29 10:15:00,19.03,19.1,19.03,19.07,6489.0,16.9945,17.0571,16.9945,17.0303,6489.0
2021-10-29 10:20:00,19.06,19.09,19.06,19.09,3900.0,17.0213,17.0481,17.0213,17.0481,3900.0
2021-10-29 10:25:00,19.07,19.1,19.07,19.1,10800.0,17.0303,17.0571,17.0303,17.0571,10800.0
2021-10-29 10:30:00,19.09,19.12,19.09,19.12,4000.0,17.0481,17.0749,17.0481,17.0749,4000.0
2021-10-29 10:35:00,19.09,19.09,19.08,19.09,2546.0,17.0481,17.0481,17.0392,17.0481,2546.0
2021-10-29 10:40:00,19.08,19.09,19.07,19.08,2300.0,17.0392,17.0481,17.0303,17.0392,2300.0
2021-10-29 10:45:00,19.05,19.05,19.03,19.03,1420.0,17.0124,17.0124,16.9945,16.9945,1420.0
2021-10-29 10:50:00,19.01,19.01,19.0,19.01,2480.0,16.9767,16.9767,16.9678,16.9767,2480.0
2021-10-29 10:55:00,19.03,19.03,19.0,19.01,3636.0,16.9945,16.9945,16.9678,16.9767,3636.0
2021-10-29 11:00:00,19.01,19.01,19.0,19.0,2500.0,16.9767,16.9767,16.9678,16.9678,2500.0
2021-10-29 11:05:00,19.01,19.01,18.97,18.97,12541.0,16.9767,16.9767,16.941,16.941,12541.0
2021-10-29 11:10:00,18.96,18.96,18.93,18.95,5919.0,16.932,16.932,16.9052,16.9231,5919.0
2021-10-29 11:15:00,18.95,18.96,18.93,18.93,17878.0,16.9231,16.932,16.9052,16.9052,17878.0
2021-10-29 11:20:00,18.93,18.93,18.92,18.92,2500.0,16.9052,16.9052,16.8963,16.8963,2500.0
2021-10-29 11:25:00,18.92,18.92,18.91,18.92,8585.0,16.8963,16.8963,16.8874,16.8963,8585.0
2021-10-29 11:30:00,18.92,18.92,18.88,18.88,12434.0,16.8963,16.8963,16.8606,16.8606,12434.0
2021-10-29 11:35:00,18.9,18.92,18.9,18.92,6300.0,16.8785,16.8963,16.8785,16.8963,6300.0
2021-10-29 11:40:00,18.92,18.94,18.92,18.94,10648.0,16.8963,16.9142,16.8963,16.9142,10648.0
2021-10-29 11:45:00,18.95,18.95,18.95,18.95,9708.0,16.9231,16.9231,16.9231,16.9231,9708.0
2021-10-29 11:50:00,18.94,18.94,18.92,18.92,4400.0,16.9142,16.9142,16.8963,16.8963,4400.0
2021-10-29 11:55:00,18.91,18.92,18.91,18.92,3700.0,16.8874,16.8963,16.8874,16.8963,3700.0
2021-10-29 12:00:00,18.93,18.93,18.92,18.92,3200.0,16.9052,16.9052,16.8963,16.8963,3200.0
2021-10-29 12:05:00,18.91,18.91,18.88,18.88,12650.0,16.8874,16.8874,16.8606,16.8606,12650.0
2021-10-29 12:10:00,18.87,18.87,18.85,18.85,46574.0,16.8517,16.8517,16.8338,16.8338,46574.0
2021-10-29 12:15:00,18.86,18.87,18.86,18.86,9295.0,16.8427,16.8517,16.8427,16.8427,9295.0
2021-10-29 12:20:00,18.85,18.85,18.8,18.8,14418.0,16.8338,16.8338,16.7892,16.7892,14418.0
2021-10-29 12:25:00,18.81,18.81,18.8,18.8,2100.0,16.7981,16.7981,16.7892,16.7892,2100.0
2021-10-29 12:30:00,18.82,18.82,18.81,18.81,3000.0,16.807,16.807,16.7981,16.7981,3000.0
2021-10-29 12:35:00,18.81,18.81,18.81,18.81,1000.0,16.7981,16.7981,16.7981,16.7981,1000.0
2021-10-29 12:40:00,18.8,18.8,18.8,18.8,1933.0,16.7892,16.7892,16.7892,16.7892,1933.0
2021-10-29 12:45:00,18.82,18.82,18.82,18.82,700.0,16.807,16.807,16.807,16.807,700.0
2021-10-29 12:50:00,18.83,18.84,18.83,18.84,12200.0,16.8159,16.8249,16.8159,16.8249,12200.0
2021-10-29 12:55:00,18.83,18.85,18.83,18.85,3600.0,16.8159,16.8338,16.8159,16.8338,3600.0
2021-10-29 13:00:00,18.84,18.84,18.84,18.84,4300.0,16.8249,16.8249,16.8249,16.8249,4300.0
2021-10-29 13:05:00,18.84,18.84,18.84,18.84,0.0,16.8249,16.8249,16.8249,16.8249,0.0
2021-10-29 13:10:00,18.83,18.83,18.82,18.82,6312.0,16.8159,16.8159,16.807,16.807,6312.0
2021-10-29 13:15:00,18.82,18.82,18.8,18.8,3412.0,16.807,16.807,16.7892,16.7892,3412.0
2021-10-29 13:20:00,18.8,18.83,18.8,18.83,4800.0,16.7892,16.8159,16.7892,16.8159,4800.0
2021-10-29 13:25:00,18.82,18.83,18.82,18.83,7973.0,16.807,16.8159,16.807,16.8159,7973.0
2021-10-29 13:30:00,18.83,18.83,18.83,18.83,3800.0,16.8159,16.8159,16.8159,16.8159,3800.0
2021-10-29 13:35:00,18.84,18.84,18.83,18.83,5100.0,16.8249,16.8249,16.8159,16.8159,5100.0
2021-10-29 13:40:00,18.84,18.84,18.84,18.84,2100.0,16.8249,16.8249,16.8249,16.8249,2100.0
2021-10-29 13:45:00,18.86,18.87,18.86,18.87,1400.0,16.8427,16.8517,16.8427,16.8517,1400.0
2021-10-29 13:50:00,18.86,18.87,18.86,18.86,1800.0,16.8427,16.8517,16.8427,16.8427,1800.0
2021-10-29 13:55:00,18.86,18.86,18.86,18.86,0.0,16.8427,16.8427,16.8427,16.8427,0.0
2021-10-29 14:00:00,18.86,18.86,18.85,18.85,9940.0,16.8427,16.8427,16.8338,16.8338,9940.0
2021-10-29 14:05:00,18.85,18.85,18.85,18.85,5700.0,16.8338,16.8338,16.8338,16.8338,5700.0
2021-10-29 14:10:00,18.85,18.86,18.85,18.86,8804.0,16.8338,16.8427,16.8338,16.8427,8804.0
2021-10-29 14:15:00,18.87,18.89,18.87,18.89,17900.0,16.8517,16.8695,16.8517,16.8695,17900.0
2021-10-29 14:20:00,18.9,18.92,18.9,18.92,12000.0,16.8785,16.8963,16.8785,16.8963,12000.0
2021-10-29 14:25:00,18.93,18.95,18.93,18.95,5690.0,16.9052,16.9231,16.9052,16.9231,5690.0
2021-10-29 14:30:00,18.96,18.96,18.95,18.95,5100.0,16.932,16.932,16.9231,16.9231,5100.0
2021-10-29 14:35:00,18.93,18.93,18.93,18.93,2128.0,16.9052,16.9052,16.9052,16.9052,2128.0
2021-10-29 14:40:00,18.92,18.92,18.9,18.91,17000.0,16.8963,16.8963,16.8785,16.8874,17000.0
2021-10-29 14:45:00,18.9,18.91,18.9,18.91,2200.0,16.8785,16.8874,16.8785,16.8874,2200.0
2021-10-29 14:50:00,18.9,18.9,18.9,18.9,700.0,16.8785,16.8785,16.8785,16.8785,700.0
2021-10-29 14:55:00,18.9,18.92,18.9,18.91,5314.0,16.8785,16.8963,16.8785,16.8874,5314.0
2021-10-29 15:00:00,18.91,18.93,18.9,18.93,13371.0,16.8874,16.9052,16.8785,16.9052,13371.0
2021-10-29 15:05:00,18.92,18.92,18.89,18.91,3499.0,16.8963,16.8963,16.8695,16.8874,3499.0
2021-10-29 15:10:00,18.91,18.93,18.91,18.92,3900.0,16.8874,16.9052,16.8874,16.8963,3900.0
2021-10-29 15:15:00,18.92,18.99,18.92,18.96,14140.0,16.8963,16.9588,16.8963,16.932,14140.0
2021-10-29 15:20:00,18.96,18.97,18.93,18.97,87727.0,16.932,16.941,16.9052,16.941,87727.0
2021-10-29 15:25:00,18.97,18.97,18.95,18.95,9400.0,16.941,16.941,16.9231,16.9231,9400.0
2021-10-29 15:30:00,18.94,18.95,18.92,18.92,10924.0,16.9142,16.9231,16.8963,16.8963,10924.0
2021-10-29 15:35:00,18.91,18.91,18.88,18.89,9220.0,16.8874,16.8874,16.8606,16.8695,9220.0
2021-10-29 15:40:00,18.88,18.88,18.86,18.86,12181.0,16.8606,16.8606,16.8427,16.8427,12181.0
2021-10-29 15:45:00,18.85,18.85,18.83,18.84,10052.0,16.8338,16.8338,16.8159,16.8249,10052.0
2021-10-29 15:50:00,18.84,18.85,18.75,18.75,39305.0,16.8249,16.8338,16.7445,16.7445,39305.0
2021-10-29 15:55:00,18.76,18.8,18.75,18.78,33614.0,16.7534,16.7892,16.7445,16.7713,33614.0
2021-11-01 09:30:00,18.62,18.67,18.6,18.63,272264.0,16.6284,16.6731,16.6105,16.6373,272264.0
2021-11-01 09:35:00,18.64,18.71,18.64,18.66,18665.0,16.6463,16.7088,16.6463,16.6641,18665.0
2021-11-01 09:40:00,18.66,18.69,18.66,18.69,20620.0,16.6641,16.6909,16.6641,16.6909,20620.0
2021-11-01 09:45:00,18.7,18.77,18.68,18.77,20213.0,16.6998,16.7624,16.682,16.7624,20213.0
2021-11-01 09:50:00,18.77,18.79,18.73,18.73,29541.0,16.7624,16.7802,16.7266,16.7266,29541.0
2021-11-01 09:55:00,18.75,18.78,18.75,18.78,6711.0,16.7445,16.7713,16.7445,16.7713,6711.0
2021-11-01 10:00:00,18.79,18.9,18.79,18.88,49200.0,16.7802,16.8785,16.7802,16.8606,49200.0
2021-11-01 10:05:00,18.84,18.84,18.77,18.77,3165.0,16.8249,16.8249,16.7624,16.7624,3165.0
2021-11-01 10:10:00,18.78,18.82,18.78,18.8,1000.0,16.7713,16.807,16.7713,16.7892,1000.0
2021-11-01 10:15:00,18.78,18.8,18.78,18.79,3515.0,16.7713,16.7892,16.7713,16.7802,3515.0
2021-11-01 10:20:00,18.78,18.84,18.77,18.84,4500.0,16.7713,16.8249,16.7624,16.8249,4500.0
2021-11-01 10:25:00,18.81,18.81,18.79,18.8,5850.0,16.7981,16.7981,16.7802,16.7892,5850.0
2021-11-01 10:30:00,18.82,18.84,18.82,18.83,2700.0,16.807,16.8249,16.807,16.8159,2700.0
2021-11-01 10:35:00,18.82,18.85,18.82,18.83,3900.0,16.807,16.8338,16.807,16.8159,3900.0
2021-11-01 10:40:00,18.85,18.86,18.85,18.86,1600.0,16.8338,16.8427,16.8338,16.8427,1600.0
2021-11-01 10:45:00,18.83,18.84,18.82,18.84,3200.0,16.8159,16.8249,16.807,16.8249,3200.0
2021-11-01 10:50:00,18.84,18.87,18.83,18.87,5200.0,16.8249,16.8517,16.8159,16.8517,5200.0
2021-11-01 10:55:00,18.88,18.89,18.87,18.87,8400.0,16.8606,16.8695,16.8517,16.8517,8400.0
2021-11-01 11:00:00,18.86,18.86,18.79,18.79,10635.0,16.8427,16.8427,16.7802,16.7802,10635.0
2021-11-01 11:05:00,18.8,18.81,18.79,18.81,4696.0,16.7892,16.7981,16.7802,16.7981,4696.0
2021-11-01 11:10:00,18.82,18.84,18.82,18.83,3800.0,16.807,16.8249,16.807,16.8159,3800.0
2021-11-01 11:15:00,18.82,18.82,18.8,18.8,4100.0,16.807,16.807,16.7892,16.7892,4100.0
2021-11-01 11:20:00,18.79,18.79,18.77,18.77,15293.0,16.7802,16.7802,16.7624,16.7624,15293.0
2021-11-01 11:25:00,18.77,18.78,18.77,18.78,3000.0,16.7624,16.7713,16.7624,16.7713,3000.0
2021-11-01 11:30:00,18.77,18.77,18.76,18.76,8909.0,16.7624,16.7624,16.7534,16.7534,8909.0
2021-11-01 11:35:00,18.77,18.79,18.77,18.79,5733.0,16.7624,16.7802,16.7624,16.7802,5733.0
2021-11-01 11:40:00,18.8,18.81,18.78,18.78,1200.0,16.7892,16.7981,16.7713,16.7713,1200.0
2021-11-01 11:45:00,18.77,18.77,18.77,18.77,250.0,16.7624,16.7624,16.7624,16.7624,250.0
2021-11-01 11:50:00,18.77,18.79,18.77,18.79,5893.0,16.7624,16.7802,16.7624,16.7802,5893.0
2021-11-01 11:55:00,18.79,18.79,18.77,18.77,4000.0,16.7802,16.7802,16.7624,16.7624,4000.0
2021-11-01 12:00:00,18.76,18.76,18.75,18.75,3050.0,16.7534,16.7534,16.7445,16.7445,3050.0
2021-11-01 12:05:00,18.75,18.75,18.74,18.74,1550.0,16.7445,16.7445,16.7356,16.7356,1550.0
2021-11-01 12:10:00,18.74,18.74,18.73,18.73,4616.0,16.7356,16.7356,16.7266,16.7266,4616.0
2021-11-01 12:15:00,18.74,18.75,18.73,18.73,2667.0,16.7356,16.7445,16.7266,16.7266,2667.0
2021-11-01 12:20:00,18.74,18.74,18.73,18.73,9186.0,16.7356,16.7356,16.7266,16.7266,9186.0
2021-11-01 12:25:00,18.74,18.74,18.73,18.73,7557.0,16.7356,16.7356,16.7266,16.7266,7557.0
2021-11-01 12:30:00,18.73,18.73,18.73,18.73,4958.0,16.7266,16.7266,16.7266,16.7266,4958.0
2021-11-01 12:35:00,18.73,18.73,18.72,18.72,2800.0,16.7266,16.7266,16.7177,16.7177,2800.0
2021-11-01 12:40:00,18.7,18.7,18.7,18.7,393.0,16.6998,16.6998,16.6998,16.6998,393.0
2021-11-01 12:45:00,18.71,18.72,18.7,18.7,7955.0,16.7088,16.7177,16.6998,16.6998,7955.0
2021-11-01 12:50:00,18.7,18.7,18.7,18.7,400.0,16.6998,16.6998,16.6998,16.6998,400.0
2021-11-01 12:55:00,18.7,18.7,18.7,18.7,0.0,16.6998,16.6998,16.6998,16.6998,0.0
2021-11-01 13:00:00,18.69,18.69,18.69,18.69,4600.0,16.6909,16.6909,16.6909,16.6909,4600.0
2021-11-01 13:05:00,18.69,18.7,18.69,18.7,800.0,16.6909,16.6998,16.6909,16.6998,800.0
2021-11-01 13:10:00,18.71,18.71,18.71,18.71,1000.0,16.7088,16.7088,16.7088,16.7088,1000.0
2021-11-01 13:15:00,18.71,18.72,18.7,18.72,2500.0,16.7088,16.7177,16.6998,16.7177,2500.0
2021-11-01 13:20:00,18.73,18.78,18.73,18.78,9300.0,16.7266,16.7713,16.7266,16.7713,9300.0
2021-11-01 13:25:00,18.78,18.79,18.76,18.76,7321.0,16.7713,16.7802,16.7534,16.7534,7321.0
2021-11-01 13:30:00,18.79,18.8,18.79,18.79,1539.0,16.7802,16.7892,16.7802,16.7802,1539.0
2021-11-01 13:35:00,18.77,18.77,18.77,18.77,200.0,16.7624,16.7624,16.7624,16.7624,200.0
2021-11-01 13:40:00,18.79,18.83,18.79,18.83,400.0,16.7802,16.8159,16.7802,16.8159,400.0
2021-11-01 13:45:00,18.83,18.83,18.82,18.82,3700.0,16.8159,16.8159,16.807,16.807,3700.0
2021-11-01 13:50:00,18.82,18.84,18.82,18.84,1650.0,16.807,16.8249,16.807,16.8249,1650.0
2021-11-01 13:55:00,18.85,18.85,18.83,18.83,1200.0,16.8338,16.8338,16.8159,16.8159,1200.0
2021-11-01 14:00:00,18.83,18.85,18.83,18.85,1500.0,16.8159,16.8338,16.8159,16.8338,1500.0
2021-11-01 14:05:00,18.85,18.85,18.85,18.85,2200.0,16.8338,16.8338,16.8338,16.8338,2200.0
2021-11-01 14:10:00,18.84,18.88,18.84,18.88,13306.0,16.8249,16.8606,16.8249,16.8606,13306.0
2021-11-01 14:15:00,18.9,18.9,18.89,18.89,4290.0,16.8785,16.8785,16.8695,16.8695,4290.0
2021-11-01 14:20:00,18.87,18.87,18.85,18.85,4200.0,16.8517,16.8517,16.8338,16.8338,4200.0
2021-11-01 14:25:00,18.86,18.86,18.86,18.86,300.0,16.8427,16.8427,16.8427,16.8427,300.0
2021-11-01 14:30:00,18.84,18.84,18.82,18.82,10319.0,16.8249,16.8249,16.807,16.807,10319.0
2021-11-01 14:35:00,18.81,18.81,18.8,18.81,7900.0,16.7981,16.7981,16.7892,16.7981,7900.0
2021-11-01 14:40:00,18.81,18.81,18.8,18.8,7500.0,16.7981,16.7981,16.7892,16.7892,7500.0
2021-11-01 14:45:00,18.79,18.8,18.79,18.79,1450.0,16.7802,16.7892,16.7802,16.7802,1450.0
2021-11-01 14:50:00,18.78,18.8,18.78,18.8,4885.0,16.7713,16.7892,16.7713,16.7892,4885.0
2021-11-01 14:55:00,18.79,18.79,18.78,18.78,5650.0,16.7802,16.7802,16.7713,16.7713,5650.0
2021-11-01 15:00:00,18.79,18.8,18.77,18.78,3350.0,16.7802,16.7892,16.7624,16.7713,3350.0
2021-11-01 15:05:00,18.78,18.78,18.78,18.78,3650.0,16.7713,16.7713,16.7713,16.7713,3650.0
2021-11-01 15:10:00,18.78,18.78,18.77,18.77,4192.0,16.7713,16.7713,16.7624,16.7624,4192.0
2021-11-01 15:15:00,18.78,18.78,18.78,18.78,6600.0,16.7713,16.7713,16.7713,16.7713,6600.0
2021-11-01 15:20:00,18.79,18.81,18.76,18.76,7200.0,16.7802,16.7981,16.7534,16.7534,7200.0
2021-11-01 15:25:00,18.75,18.76,18.75,18.76,6070.0,16.7445,16.7534,16.7445,16.7534,6070.0
2021-11-01 15:30:00,18.76,18.76,18.74,18.74,1450.0,16.7534,16.7534,16.7356,16.7356,1450.0
2021-11-01 15:35:00,18.73,18.76,18.73,18.76,3300.0,16.7266,16.7534,16.7266,16.7534,3300.0
2021-11-01 15:40:00,18.75,18.75,18.74,18.74,3600.0,16.7445,16.7445,16.7356,16.7356,3600.0
2021-11-01 15:45:00,18.73,18.73,18.71,18.72,11397.0,16.7266,16.7266,16.7088,16.7177,11397.0
2021-11-01 15:50:00,18.72,18.74,18.7,18.74,21980.0,16.7177,16.7356,16.6998,16.7356,21980.0
2021-11-01 15:55:00,18.74,18.74,18.66,18.68,9584.0,16.7356,16.7356,16.6641,16.682,9584.0
2021-11-02 09:30:00,18.65,18.67,18.63,18.67,11541.0,16.6552,16.6731,16.6373,16.6731,11541.0
2021-11-02 09:35:00,18.67,18.67,18.59,18.59,27115.0,16.6731,16.6731,16.6016,16.6016,27115.0
2021-11-02 09:40:00,18.59,18.62,18.58,18.6,18650.0,16.6016,16.6284,16.5927,16.6105,18650.0
2021-11-02 09:45:00,18.59,18.59,18.57,18.59,8100.0,16.6016,16.6016,16.5838,16.6016,8100.0
2021-11-02 09:50:00,18.59,18.59,18.56,18.56,7151.0,16.6016,16.6016,16.5748,16.5748,7151.0
2021-11-02 09:55:00,18.55,18.57,18.54,18.54,20210.0,16.5659,16.5838,16.557,16.557,20210.0
2021-11-02 10:00:00,18.53,18.55,18.52,18.53,24136.0,16.548,16.5659,16.5391,16.548,24136.0
2021-11-02 10:05:00,18.52,18.56,18.52,18.54,19824.0,16.5391,16.5748,16.5391,16.557,19824.0
2021-11-02 10:10:00,18.58,18.58,18.58,18.58,300.0,16.5927,16.5927,16.5927,16.5927,300.0
2021-11-02 10:15:00,18.56,18.56,18.54,18.54,810.0,16.5748,16.5748,16.557,16.557,810.0
2021-11-02 10:20:00,18.56,18.56,18.56,18.56,250.0,16.5748,16.5748,16.5748,16.5748,250.0
2021-11-02 10:25:00,18.54,18.54,18.53,18.54,3557.0,16.557,16.557,16.548,16.557,3557.0
2021-11-02 10:30:00,18.54,18.54,18.54,18.54,0.0,16.557,16.557,16.557,16.557,0.0
2021-11-02 10:35:00,18.54,18.55,18.52,18.52,6664.0,16.557,16.5659,16.5391,16.5391,6664.0
2021-11-02 10:40:00,18.52,18.52,18.52,18.52,4400.0,16.5391,16.5391,16.5391,16.5391,4400.0
2021-11-02 10:45:00,18.54,18.54,18.51,18.51,4600.0,16.557,16.557,16.5302,16.5302,4600.0
2021-11-02 10:50:00,18.51,18.52,18.5,18.52,13573.0,16.5302,16.5391,16.5212,16.5391,13573.0
2021-11-02 10:55:00,18.5,18.5,18.48,18.48,6000.0,16.5212,16.5212,16.5034,16.5034,6000.0
2021-11-02 11:00:00,18.49,18.49,18.47,18.49,6750.0,16.5123,16.5123,16.4944,16.5123,6750.0
2021-11-02 11:05:00,18.49,18.49,18.48,18.48,3712.0,16.5123,16.5123,16.5034,16.5034,3712.0
2021-11-02 11:10:00,18.48,18.48,18.48,18.48,0.0,16.5034,16.5034,16.5034,16.5034,0.0
2021-11-02 11:15:00,18.48,18.48,18.48,18.48,0.0,16.5034,16.5034,16.5034,16.5034,0.0
2021-11-02 11:20:00,18.53,18.53,18.51,18.51,800.0,16.548,16.548,16.5302,16.5302,800.0
2021-11-02 11:25:00,18.5,18.5,18.47,18.47,13253.0,16.5212,16.5212,16.4944,16.4944,13253.0
2021-11-02 11:30:00,18.47,18.47,18.47,18.47,3600.0,16.4944,16.4944,16.4944,16.4944,3600.0
2021-11-02 11:35:00,18.48,18.48,18.47,18.47,2715.0,16.5034,16.5034,16.4944,16.4944,2715.0
2021-11-02 11:40:00,18.46,18.46,18.44,18.44,10772.0,16.4855,16.4855,16.4677,16.4677,10772.0
2021-11-02 11:45:00,18.43,18.44,18.42,18.44,10320.0,16.4587,16.4677,16.4498,16.4677,10320.0
2021-11-02 11:50:00,18.49,18.49,18.49,18.49,300.0,16.5123,16.5123,16.5123,16.5123,300.0
2021-11-02 11:55:00,18.5,18.52,18.5,18.52,7722.0,16.5212,16.5391,16.5212,16.5391,7722.0
2021-11-02 12:00:00,18.51,18.53,18.51,18.53,200.0,16.5302,16.548,16.5302,16.548,200.0
2021-11-02 12:05:00,18.53,18.55,18.53,18.55,1400.0,16.548,16.5659,16.548,16.5659,1400.0
2021-11-02 12:10:00,18.55,18.55,18.53,18.53,3700.0,16.5659,16.5659,16.548,16.548,3700.0
2021-11-02 12:15:00,18.52,18.52,18.5,18.5,6850.0,16.5391,16.5391,16.5212,16.5212,6850.0
2021-11-02 12:20:00,18.49,18.49,18.49,18.49,200.0,16.5123,16.5123,16.5123,16.5123,200.0
2021-11-02 12:25:00,18.49,18.49,18.49,18.49,0.0,16.5123,16.5123,16.5123,16.5123,0.0
2021-11-02 12:30:00,18.49,18.49,18.49,18.49,500.0,16.5123,16.5123,16.5123,16.5123,500.0
2021-11-02 12:35:00,18.47,18.47,18.47,18.47,2200.0,16.4944,16.4944,16.4944,16.4944,2200.0
2021-11-02 12:40:00,18.46,18.48,18.46,18.48,940.0,16.4855,16.5034,16.4855,16.5034,940.0
2021-11-02 12:45:00,18.46,18.46,18.45,18.45,1000.0,16.4855,16.4855,16.4766,16.4766,1000.0
2021-11-02 12:50:00,18.45,18.45,18.44,18.44,1839.0,16.4766,16.4766,16.4677,16.4677,1839.0
2021-11-02 12:55:00,18.45,18.45,18.45,18.45,500.0,16.4766,16.4766,16.4766,16.4766,500.0
2021-11-02 13:00:00,18.45,18.45,18.45,18.45,7046.0,16.4766,16.4766,16.4766,16.4766,7046.0
2021-11-02 13:05:00,18.47,18.47,18.45,18.45,3100.0,16.4944,16.4944,16.4766,16.4766,3100.0
2021-11-02 13:10:00,18.45,18.45,18.45,18.45,0.0,16.4766,16.4766,16.4766,16.4766,0.0
2021-11-02 13:15:00,18.45,18.46,18.45,18.46,328.0,16.4766,16.4855,16.4766,16.4855,328.0
2021-11-02 13:20:00,18.46,18.46,18.45,18.45,7520.0,16.4855,16.4855,16.4766,16.4766,7520.0
2021-11-02 13:25:00,18.45,18.5,18.45,18.5,6128.0,16.4766,16.5212,16.4766,16.5212,6128.0
2021-11-02 13:30:00,18.5,18.5,18.5,18.5,7100.0,16.5212,16.5212,16.5212,16.5212,7100.0
2021-11-02 13:35:00,18.52,18.52,18.5,18.5,7800.0,16.5391,16.5391,16.5212,16.5212,7800.0
2021-11-02 13:40:00,18.49,18.49,18.49,18.49,760.0,16.5123,16.5123,16.5123,16.5123,760.0
2021-11-02 13:45:00,18.49,18.49,18.49,18.49,0.0,16.5123,16.5123,16.5123,16.5123,0.0
2021-11-02 13:50:00,18.48,18.49,18.48,18.49,5375.0,16.5034,16.5123,16.5034,16.5123,5375.0
2021-11-02 13:55:00,18.49,18.49,18.49,18.49,0.0,16.5123,16.5123,16.5123,16.5123,0.0
2021-11-02 14:00:00,18.5,18.5,18.5,18.5,7200.0,16.5212,16.5212,16.5212,16.5212,7200.0
2021-11-02 14:05:00,18.5,18.52,18.5,18.52,11349.0,16.5212,16.5391,16.5212,16.5391,11349.0
2021-11-02 14:10:00,18.52,18.52,18.52,18.52,0.0,16.5391,16.5391,16.5391,16.5391,0.0
2021-11-02 14:15:00,18.52,18.53,18.5,18.5,2715.0,16.5391,16.548,16.5212,16.5212,2715.0
2021-11-02 14:20:00,18.51,18.51,18.51,18.51,4100.0,16.5302,16.5302,16.5302,16.5302,4100.0
2021-11-02 14:25:00,18.53,18.53,18.5,18.5,17751.0,16.548,16.548,16.5212,16.5212,17751.0
2021-11-02 14:30:00,18.51,18.51,18.51,18.51,313.0,16.5302,16.5302,16.5302,16.5302,313.0
2021-11-02 14:35:00,18.52,18.52,18.52,18.52,400.0,16.5391,16.5391,16.5391,16.5391,400.0
2021-11-02 14:40:00,18.49,18.49,18.48,18.48,8210.0,16.5123,16.5123,16.5034,16.5034,8210.0
2021-11-02 14:45:00,18.48,18.48,18.47,18.48,8905.0,16.5034,16.5034,16.4944,16.5034,8905.0
2021-11-02 14:50:00,18.47,18.48,18.46,18.47,18500.0,16.4944,16.5034,16.4855,16.4944,18500.0
2021-11-02 14:55:00,18.47,18.48,18.47,18.48,300.0,16.4944,16.5034,16.4944,16.5034,300.0
2021-11-02 15:00:00,18.45,18.45,18.45,18.45,7300.0,16.4766,16.4766,16.4766,16.4766,7300.0
2021-11-02 15:05:00,18.46,18.46,18.45,18.45,750.0,16.4855,16.4855,16.4766,16.4766,750.0
2021-11-02 15:10:00,18.46,18.46,18.46,18.46,1500.0,16.4855,16.4855,16.4855,16.4855,1500.0
2021-11-02 15:15:00,18.47,18.48,18.47,18.48,9785.0,16.4944,16.5034,16.4944,16.5034,9785.0
2021-11-02 15:20:00,18.49,18.49,18.49,18.49,4905.0,16.5123,16.5123,16.5123,16.5123,4905.0
2021-11-02 15:25:00,18.5,18.5,18.49,18.49,700.0,16.5212,16.5212,16.5123,16.5123,700.0
2021-11-02 15:30:00,18.47,18.5,18.47,18.49,16234.0,16.4944,16.5212,16.4944,16.5123,16234.0
2021-11-02 15:35:00,18.49,18.49,18.49,18.49,10442.0,16.5123,16.5123,16.5123,16.5123,10442.0
2021-11-02 15:40:00,18.49,18.49,18.47,18.47,12700.0,16.5123,16.5123,16.4944,16.4944,12700.0
2021-11-02 15:45:00,18.46,18.46,18.45,18.46,11963.0,16.4855,16.4855,16.4766,16.4855,11963.0
2021-11-02 15:50:00,18.46,18.52,18.46,18.5,41542.0,16.4855,16.5391,16.4855,16.5212,41542.0
2021-11-02 15:55:00,18.5,18.52,18.46,18.46,84452.0,16.5212,16.5391,16.4855,16.4855,84452.0
2021-11-03 09:30:00,18.52,18.53,18.5,18.5,42501.0,16.5391,16.548,16.5212,16.5212,42501.0
2021-11-03 09:35:00,18.5,18.58,18.5,18.53,24832.0,16.5212,16.5927,16.5212,16.548,24832.0
2021-11-03 09:40:00,18.53,18.54,18.53,18.54,9400.0,16.548,16.557,16.548,16.557,9400.0
2021-11-03 09:45:00,18.53,18.54,18.52,18.53,4969.0,16.548,16.557,16.5391,16.548,4969.0
2021-11-03 09:50:00,18.52,18.53,18.52,18.52,13338.0,16.5391,16.548,16.5391,16.5391,13338.0
2021-11-03 09:55:00,18.5,18.51,18.5,18.51,10012.0,16.5212,16.5302,16.5212,16.5302,10012.0
2021-11-03 10:00:00,18.51,18.56,18.5,18.56,36299.0,16.5302,16.5748,16.5212,16.5748,36299.0
2021-11-03 10:05:00,18.57,18.58,18.55,18.56,7802.0,16.5838,16.5927,16.5659,16.5748,7802.0
2021-11-03 10:10:00,18.56,18.57,18.54,18.54,3735.0,16.5748,16.5838,16.557,16.557,3735.0
2021-11-03 10:15:00,18.55,18.56,18.55,18.55,11501.0,16.5659,16.5748,16.5659,16.5659,11501.0
2021-11-03 10:20:00,18.56,18.56,18.54,18.54,1600.0,16.5748,16.5748,16.557,16.557,1600.0
2021-11-03 10:25:00,18.54,18.54,18.54,18.54,1300.0,16.557,16.557,16.557,16.557,1300.0
2021-11-03 10:30:00,18.53,18.53,18.53,18.53,6000.0,16.548,16.548,16.548,16.548,6000.0
2021-11-03 10:35:00,18.53,18.55,18.53,18.55,11050.0,16.548,16.5659,16.548,16.5659,11050.0
2021-11-03 10:40:00,18.53,18.53,18.52,18.52,300.0,16.548,16.548,16.5391,16.5391,300.0
2021-11-03 10:45:00,18.52,18.52,18.5,18.5,5539.0,16.5391,16.5391,16.5212,16.5212,5539.0
2021-11-03 10:50:00,18.5,18.5,18.5,18.5,0.0,16.5212,16.5212,16.5212,16.5212,0.0
2021-11-03 10:55:00,18.5,18.5,18.5,18.5,3950.0,16.5212,16.5212,16.5212,16.5212,3950.0
2021-11-03 11:00:00,18.52,18.52,18.52,18.52,3800.0,16.5391,16.5391,16.5391,16.5391,3800.0
2021-11-03 11:05:00,18.52,18.54,18.52,18.54,10375.0,16.5391,16.557,16.5391,16.557,10375.0
2021-11-03 11:10:00,18.54,18.54,18.54,18.54,300.0,16.557,16.557,16.557,16.557,300.0
2021-11-03 11:15:00,18.53,18.53,18.53,18.53,10217.0,16.548,16.548,16.548,16.548,10217.0
2021-11-03 11:20:00,18.52,18.53,18.52,18.53,7579.0,16.5391,16.548,16.5391,16.548,7579.0
2021-11-03 11:25:00,18.54,18.54,18.54,18.54,300.0,16.557,16.557,16.557,16.557,300.0
2021-11-03 11:30:00,18.54,18.55,18.53,18.55,5000.0,16.557,16.5659,16.548,16.5659,5000.0
2021-11-03 11:35:00,18.55,18.55,18.55,18.55,0.0,16.5659,16.5659,16.5659,16.5659,0.0
2021-11-03 11:40:00,18.55,18.55,18.55,18.55,4300.0,16.5659,16.5659,16.5659,16.5659,4300.0
2021-11-03 11:45:00,18.53,18.54,18.53,18.54,6400.0,16.548,16.557,16.548,16.557,6400.0
2021-11-03 11:50:00,18.54,18.54,18.53,18.53,4324.0,16.557,16.557,16.548,16.548,4324.0
2021-11-03 11:55:00,18.52,18.52,18.5,18.51,11256.0,16.5391,16.5391,16.5212,16.5302,11256.0
2021-11-03 12:00:00,18.52,18.52,18.52,18.52,150.0,16.5391,16.5391,16.5391,16.5391,150.0
2021-11-03 12:05:00,18.51,18.51,18.51,18.51,5099.0,16.5302,16.5302,16.5302,16.5302,5099.0
2021-11-03 12:10:00,18.51,18.52,18.51,18.51,11000.0,16.5302,16.5391,16.5302,16.5302,11000.0
2021-11-03 12:15:00,18.51,18.52,18.51,18.52,7845.0,16.5302,16.5391,16.5302,16.5391,7845.0
2021-11-03 12:20:00,18.52,18.54,18.52,18.54,6000.0,16.5391,16.557,16.5391,16.557,6000.0
2021-11-03 12:25:00,18.53,18.53,18.52,18.52,3300.0,16.548,16.548,16.5391,16.5391,3300.0
2021-11-03 12:30:00,18.52,18.52,18.52,18.52,4614.0,16.5391,16.5391,16.5391,16.5391,4614.0
2021-11-03 12:35:00,18.52,18.52,18.52,18.52,200.0,16.5391,16.5391,16.5391,16.5391,200.0
2021-11-03 12:40:00,18.51,18.51,18.51,18.51,7418.0,16.5302,16.5302,16.5302,16.5302,7418.0
2021-11-03 12:45:00,18.52,18.52,18.52,18.52,3949.0,16.5391,16.5391,16.5391,16.5391,3949.0
2021-11-03 12:50:00,18.54,18.54,18.54,18.54,300.0,16.557,16.557,16.557,16.557,300.0
2021-11-03 12:55:00,18.54,18.54,18.54,18.54,0.0,16.557,16.557,16.557,16.557,0.0
2021-11-03 13:00:00,18.54,18.54,18.54,18.54,1628.0,16.557,16.557,16.557,16.557,1628.0
2021-11-03 13:05:00,18.54,18.54,18.54,18.54,0.0,16.557,16.557,16.557,16.557,0.0
2021-11-03 13:10:00,18.54,18.54,18.54,18.54,3100.0,16.557,16.557,16.557,16.557,3100.0
2021-11-03 13:15:00,18.54,18.55,18.54,18.55,7100.0,16.557,16.5659,16.557,16.5659,7100.0
2021-11-03 13:20:00,18.54,18.54,18.54,18.54,4000.0,16.557,16.557,16.557,16.557,4000.0
2021-11-03 13:25:00,18.54,18.54,18.54,18.54,0.0,16.557,16.557,16.557,16.557,0.0
2021-11-03 13:30:00,18.53,18.53,18.52,18.52,8191.0,16.548,16.548,16.5391,16.5391,8191.0
2021-11-03 13:35:00,18.52,18.52,18.52,18.52,0.0,16.5391,16.5391,16.5391,16.5391,0.0
2021-11-03 13:40:00,18.52,18.52,18.52,18.52,10011.0,16.5391,16.5391,16.5391,16.5391,10011.0
2021-11-03 13:45:00,18.53,18.56,18.53,18.55,12500.0,16.548,16.5748,16.548,16.5659,12500.0
2021-11-03 13:50:00,18.55,18.56,18.55,18.56,9875.0,16.5659,16.5748,16.5659,16.5748,9875.0
2021-11-03 13:55:00,18.55,18.55,18.54,18.55,9560.0,16.5659,16.5659,16.557,16.5659,9560.0
2021-11-03 14:00:00,18.55,18.57,18.36,18.36,60161.0,16.5659,16.5838,16.3962,16.3962,60161.0
2021-11-03 14:05:00,18.37,18.45,18.36,18.42,13651.0,16.4051,16.4766,16.3962,16.4498,13651.0
2021-11-03 14:10:00,18.45,18.46,18.45,18.46,6800.0,16.4766,16.4855,16.4766,16.4855,6800.0
2021-11-03 14:15:00,18.48,18.48,18.48,18.48,400.0,16.5034,16.5034,16.5034,16.5034,400.0
2021-11-03 14:20:00,18.4,18.4,18.38,18.38,1978.0,16.4319,16.4319,16.4141,16.4141,1978.0
2021-11-03 14:25:00,18.41,18.41,18.4,18.4,800.0,16.4409,16.4409,16.4319,16.4319,800.0
2021-11-03 14:30:00,18.4,18.42,18.39,18.42,1400.0,16.4319,16.4498,16.423,16.4498,1400.0
2021-11-03 14:35:00,18.39,18.4,18.37,18.37,19913.0,16.423,16.4319,16.4051,16.4051,19913.0
2021-11-03 14:40:00,18.38,18.4,18.33,18.34,14100.0,16.4141,16.4319,16.3694,16.3784,14100.0
2021-11-03 14:45:00,18.31,18.31,18.24,18.24,11511.0,16.3516,16.3516,16.289,16.289,11511.0
2021-11-03 14:50:00,18.23,18.25,18.19,18.2,13631.0,16.2801,16.298,16.2444,16.2533,13631.0
2021-11-03 14:55:00,18.2,18.22,18.19,18.2,22921.0,16.2533,16.2712,16.2444,16.2533,22921.0
2021-11-03 15:00:00,18.2,18.23,18.19,18.2,18294.0,16.2533,16.2801,16.2444,16.2533,18294.0
2021-11-03 15:05:00,18.19,18.2,18.17,18.17,9893.0,16.2444,16.2533,16.2265,16.2265,9893.0
2021-11-03 15:10:00,18.17,18.19,18.16,18.17,21048.0,16.2265,16.2444,16.2176,16.2265,21048.0
2021-11-03 15:15:00,18.19,18.19,18.17,18.17,1196.0,16.2444,16.2444,16.2265,16.2265,1196.0
2021-11-03 15:20:00,18.19,18.2,18.18,18.18,2160.0,16.2444,16.2533,16.2355,16.2355,2160.0
2021-11-03 15:25:00,18.18,18.2,18.18,18.19,2150.0,16.2355,16.2533,16.2355,16.2444,2150.0
2021-11-03 15:30:00,18.17,18.18,18.16,18.17,9003.0,16.2265,16.2355,16.2176,16.2265,9003.0
2021-11-03 15:35:00,18.18,18.18,18.17,18.17,1800.0,16.2355,16.2355,16.2265,16.2265,1800.0
2021-11-03 15:40:00,18.15,18.15,18.12,18.12,6511.0,16.2087,16.2087,16.1819,16.1819,6511.0
2021-11-03 15:45:00,18.12,18.12,18.08,18.08,26476.0,16.1819,16.1819,16.1462,16.1462,26476.0
2021-11-03 15:50:00,18.07,18.13,18.07,18.12,25899.0,16.1372,16.1908,16.1372,16.1819,25899.0
2021-11-03 15:55:00,18.12,18.12,18.09,18.11,30208.0,16.1819,16.1819,16.1551,16.173,30208.0
2021-11-04 09:30:00,18.03,18.07,18.03,18.07,152035.0,16.1015,16.1372,16.1015,16.1372,152035.0
2021-11-04 09:35:00,18.08,18.08,18.04,18.04,27140.0,16.1462,16.1462,16.1104,16.1104,27140.0
2021-11-04 09:40:00,18.05,18.05,18.0,18.0,30078.0,16.1194,16.1194,16.0747,16.0747,30078.0
2021-11-04 09:45:00,18.0,18.0,17.98,17.98,200274.0,16.0747,16.0747,16.0569,16.0569,200274.0
2021-11-04 09:50:00,17.99,17.99,17.93,17.93,36697.0,16.0658,16.0658,16.0122,16.0122,36697.0
2021-11-04 09:55:00,17.93,17.93,17.9,17.91,35395.0,16.0122,16.0122,15.9854,15.9943,35395.0
2021-11-04 10:00:00,17.92,17.93,17.91,17.91,18800.0,16.0033,16.0122,15.9943,15.9943,18800.0
2021-11-04 10:05:00,17.91,17.91,17.91,17.91,10135.0,15.9943,15.9943,15.9943,15.9943,10135.0
2021-11-04 10:10:00,17.92,17.92,17.87,17.87,22569.0,16.0033,16.0033,15.9586,15.9586,22569.0
2021-11-04 10:15:00,17.85,17.86,17.85,17.86,1163.0,15.9408,15.9497,15.9408,15.9497,1163.0
2021-11-04 10:20:00,17.87,17.88,17.87,17.88,17182.0,15.9586,15.9676,15.9586,15.9676,17182.0
2021-11-04 10:25:00,17.88,17.9,17.88,17.89,9500.0,15.9676,15.9854,15.9676,15.9765,9500.0
2021-11-04 10:30:00,17.88,17.88,17.86,17.86,9093.0,15.9676,15.9676,15.9497,15.9497,9093.0
2021-11-04 10:35:00,17.86,17.86,17.86,17.86,0.0,15.9497,15.9497,15.9497,15.9497,0.0
2021-11-04 10:40:00,17.86,17.87,17.86,17.87,14000.0,15.9497,15.9586,15.9497,15.9586,14000.0
2021-11-04 10:45:00,17.87,17.87,17.86,17.86,8100.0,15.9586,15.9586,15.9497,15.9497,8100.0
2021-11-04 10:50:00,17.85,17.88,17.85,17.88,5900.0,15.9408,15.9676,15.9408,15.9676,5900.0
2021-11-04 10:55:00,17.89,17.9,17.89,17.9,10650.0,15.9765,15.9854,15.9765,15.9854,10650.0
2021-11-04 11:00:00,17.92,17.95,17.92,17.95,8100.0,16.0033,16.0301,16.0033,16.0301,8100.0
2021-11-04 11:05:00,17.93,17.95,17.93,17.95,28112.0,16.0122,16.0301,16.0122,16.0301,28112.0
2021-11-04 11:10:00,17.95,17.95,17.92,17.95,11153.0,16.0301,16.0301,16.0033,16.0301,11153.0
2021-11-04 11:15:00,17.97,17.98,17.97,17.98,6350.0,16.0479,16.0569,16.0479,16.0569,6350.0
2021-11-04 11:20:00,17.96,18.04,17.96,18.04,14450.0,16.039,16.1104,16.039,16.1104,14450.0
2021-11-04 11:25:00,18.04,18.05,18.03,18.04,14005.0,16.1104,16.1194,16.1015,16.1104,14005.0
2021-11-04 11:30:00,18.05,18.05,18.03,18.03,3200.0,16.1194,16.1194,16.1015,16.1015,3200.0
2021-11-04 11:35:00,18.01,18.02,18.01,18.01,5538.0,16.0836,16.0926,16.0836,16.0836,5538.0
2021-11-04 11:40:00,18.02,18.02,18.0,18.0,3179.0,16.0926,16.0926,16.0747,16.0747,3179.0
2021-11-04 11:45:00,18.01,18.01,18.01,18.01,1408.0,16.0836,16.0836,16.0836,16.0836,1408.0
2021-11-04 11:50:00,18.02,18.02,18.01,18.01,400.0,16.0926,16.0926,16.0836,16.0836,400.0
2021-11-04 11:55:00,17.99,17.99,17.94,17.94,879.0,16.0658,16.0658,16.0211,16.0211,879.0
2021-11-04 12:00:00,17.93,17.94,17.93,17.94,2350.0,16.0122,16.0211,16.0122,16.0211,2350.0
2021-11-04 12:05:00,17.93,17.93,17.93,17.93,7400.0,16.0122,16.0122,16.0122,16.0122,7400.0
2021-11-04 12:10:00,17.92,17.92,17.91,17.91,3100.0,16.0033,16.0033,15.9943,15.9943,3100.0
2021-11-04 12:15:00,17.92,17.94,17.92,17.94,1700.0,16.0033,16.0211,16.0033,16.0211,1700.0
2021-11-04 12:20:00,17.93,17.97,17.93,17.97,12000.0,16.0122,16.0479,16.0122,16.0479,12000.0
2021-11-04 12:25:00,17.98,17.98,17.97,17.97,1000.0,16.0569,16.0569,16.0479,16.0479,1000.0
2021-11-04 12:30:00,17.97,17.99,17.97,17.99,10200.0,16.0479,16.0658,16.0479,16.0658,10200.0
2021-11-04 12:35:00,17.98,17.98,17.97,17.97,1500.0,16.0569,16.0569,16.0479,16.0479,1500.0
2021-11-04 12:40:00,17.98,17.98,17.97,17.97,200.0,16.0569,16.0569,16.0479,16.0479,200.0
2021-11-04 12:45:00,17.98,17.98,17.97,17.97,6600.0,16.0569,16.0569,16.0479,16.0479,6600.0
2021-11-04 12:50:00,17.97,17.98,17.97,17.98,2100.0,16.0479,16.0569,16.0479,16.0569,2100.0
2021-11-04 12:55:00,17.97,17.97,17.97,17.97,300.0,16.0479,16.0479,16.0479,16.0479,300.0
2021-11-04 13:00:00,17.99,18.02,17.99,18.02,4490.0,16.0658,16.0926,16.0658,16.0926,4490.0
2021-11-04 13:05:00,18.02,18.02,17.99,17.99,31244.0,16.0926,16.0926,16.0658,16.0658,31244.0
2021-11-04 13:10:00,17.98,17.98,17.97,17.98,8400.0,16.0569,16.0569,16.0479,16.0569,8400.0
2021-11-04 13:15:00,17.97,17.97,17.97,17.97,5605.0,16.0479,16.0479,16.0479,16.0479,5605.0
2021-11-04 13:20:00,17.97,17.97,17.96,17.96,4536.0,16.0479,16.0479,16.039,16.039,4536.0
2021-11-04 13:25:00,17.97,17.97,17.96,17.96,5102.0,16.0479,16.0479,16.039,16.039,5102.0
2021-11-04 13:30:00,17.95,17.95,17.95,17.95,3620.0,16.0301,16.0301,16.0301,16.0301,3620.0
2021-11-04 13:35:00,17.96,17.96,17.96,17.96,400.0,16.039,16.039,16.039,16.039,400.0
2021-11-04 13:40:00,17.96,17.96,17.94,17.94,2270.0,16.039,16.039,16.0211,16.0211,2270.0
2021-11-04 13:45:00,17.94,17.94,17.93,17.93,5151.0,16.0211,16.0211,16.0122,16.0122,5151.0
2021-11-04 13:50:00,17.94,17.95,17.94,17.95,2780.0,16.0211,16.0301,16.0211,16.0301,2780.0
2021-11-04 13:55:00,17.93,17.93,17.92,17.92,5800.0,16.0122,16.0122,16.0033,16.0033,5800.0
2021-11-04 14:00:00,17.93,18.01,17.93,18.01,4700.0,16.0122,16.0836,16.0122,16.0836,4700.0
2021-11-04 14:05:00,18.0,18.0,17.97,17.97,4100.0,16.0747,16.0747,16.0479,16.0479,4100.0
2021-11-04 14:10:00,17.96,17.96,17.96,17.96,1816.0,16.039,16.039,16.039,16.039,1816.0
2021-11-04 14:15:00,17.96,17.98,17.96,17.97,1414.0,16.039,16.0569,16.039,16.0479,1414.0
2021-11-04 14:20:00,17.95,17.95,17.95,17.95,300.0,16.0301,16.0301,16.0301,16.0301,300.0
2021-11-04 14:25:00,17.95,17.96,17.95,17.96,2500.0,16.0301,16.039,16.0301,16.039,2500.0
2021-11-04 14:30:00,17.97,17.97,17.97,17.97,600.0,16.0479,16.0479,16.0479,16.0479,600.0
2021-11-04 14:35:00,17.97,17.97,17.97,17.97,0.0,16.0479,16.0479,16.0479,16.0479,0.0
2021-11-04 14:40:00,17.95,17.95,17.95,17.95,4505.0,16.0301,16.0301,16.0301,16.0301,4505.0
2021-11-04 14:45:00,17.95,17.95,17.95,17.95,0.0,16.0301,16.0301,16.0301,16.0301,0.0
2021-11-04 14:50:00,17.94,17.96,17.94,17.96,7000.0,16.0211,16.039,16.0211,16.039,7000.0
2021-11-04 14:55:00,17.96,17.96,17.96,17.96,9567.0,16.039,16.039,16.039,16.039,9567.0
2021-11-04 15:00:00,17.99,18.0,17.98,17.99,9040.0,16.0658,16.0747,16.0569,16.0658,9040.0
2021-11-04 15:05:00,18.01,18.01,18.0,18.0,8400.0,16.0836,16.0836,16.0747,16.0747,8400.0
2021-11-04 15:10:00,17.99,17.99,17.98,17.98,6897.0,16.0658,16.0658,16.0569,16.0569,6897.0
2021-11-04 15:15:00,17.99,17.99,17.98,17.98,606.0,16.0658,16.0658,16.0569,16.0569,606.0
2021-11-04 15:20:00,17.95,17.96,17.95,17.96,2200.0,16.0301,16.039,16.0301,16.039,2200.0
2021-11-04 15:25:00,17.95,17.95,17.95,17.95,2300.0,16.0301,16.0301,16.0301,16.0301,2300.0
2021-11-04 15:30:00,17.96,17.96,17.95,17.95,4801.0,16.039,16.039,16.0301,16.0301,4801.0
2021-11-04 15:35:00,17.95,17.97,17.95,17.97,2770.0,16.0301,16.0479,16.0301,16.0479,2770.0
2021-11-04 15:40:00,17.98,18.01,17.98,17.99,18394.0,16.0569,16.0836,16.0569,16.0658,18394.0
2021-11-04 15:45:00,17.99,17.99,17.94,17.94,13525.0,16.0658,16.0658,16.0211,16.0211,13525.0
2021-11-04 15:50:00,17.93,17.94,17.91,17.91,15156.0,16.0122,16.0211,15.9943,15.9943,15156.0
2021-11-04 15:55:00,17.91,17.93,17.86,17.86,32247.0,15.9943,16.0122,15.9497,15.9497,32247.0
2021-11-05 09:30:00,17.58,17.61,17.54,17.55,107979.0,15.6996,15.7264,15.6639,15.6729,107979.0
2021-11-05 09:35:00,17.54,17.54,17.5,17.51,49796.0,15.6639,15.6639,15.6282,15.6371,49796.0
2021-11-05 09:40:00,17.51,17.51,17.47,17.47,23252.0,15.6371,15.6371,15.6014,15.6014,23252.0
2021-11-05 09:45:00,17.46,17.52,17.46,17.52,52000.0,15.5925,15.6461,15.5925,15.6461,52000.0
2021-11-05 09:50:00,17.5,17.52,17.5,17.52,7350.0,15.6282,15.6461,15.6282,15.6461,7350.0
2021-11-05 09:55:00,17.51,17.51,17.49,17.49,26572.0,15.6371,15.6371,15.6193,15.6193,26572.0
2021-11-05 10:00:00,17.48,17.48,17.44,17.44,23500.0,15.6103,15.6103,15.5746,15.5746,23500.0
2021-11-05 10:05:00,17.44,17.49,17.44,17.49,10000.0,15.5746,15.6193,15.5746,15.6193,10000.0
2021-11-05 10:10:00,17.49,17.49,17.46,17.48,16182.0,15.6193,15.6193,15.5925,15.6103,16182.0
2021-11-05 10:15:00,17.47,17.47,17.46,17.47,12520.0,15.6014,15.6014,15.5925,15.6014,12520.0
2021-11-05 10:20:00,17.48,17.49,17.48,17.48,4864.0,15.6103,15.6193,15.6103,15.6103,4864.0
2021-11-05 10:25:00,17.5,17.52,17.5,17.51,19751.0,15.6282,15.6461,15.6282,15.6371,19751.0
2021-11-05 10:30:00,17.5,17.5,17.49,17.49,6800.0,15.6282,15.6282,15.6193,15.6193,6800.0
2021-11-05 10:35:00,17.49,17.49,17.48,17.48,11200.0,15.6193,15.6193,15.6103,15.6103,11200.0
2021-11-05 10:40:00,17.5,17.5,17.48,17.48,8332.0,15.6282,15.6282,15.6103,15.6103,8332.0
2021-11-05 10:45:00,17.47,17.47,17.46,17.47,2900.0,15.6014,15.6014,15.5925,15.6014,2900.0
2021-11-05 10:50:00,17.48,17.48,17.48,17.48,1500.0,15.6103,15.6103,15.6103,15.6103,1500.0
2021-11-05 10:55:00,17.49,17.5,17.49,17.5,17856.0,15.6193,15.6282,15.6193,15.6282,17856.0
2021-11-05 11:00:00,17.48,17.48,17.48,17.48,1600.0,15.6103,15.6103,15.6103,15.6103,1600.0
2021-11-05 11:05:00,17.5,17.5,17.49,17.49,200.0,15.6282,15.6282,15.6193,15.6193,200.0
2021-11-05 11:10:00,17.48,17.48,17.48,17.48,5419.0,15.6103,15.6103,15.6103,15.6103,5419.0
2021-11-05 11:15:00,17.49,17.5,17.49,17.5,5483.0,15.6193,15.6282,15.6193,15.6282,5483.0
2021-11-05 11:20:00,17.5,17.51,17.5,17.51,11811.0,15.6282,15.6371,15.6282,15.6371,11811.0
2021-11-05 11:25:00,17.52,17.53,17.52,17.53,4150.0,15.6461,15.655,15.6461,15.655,4150.0
2021-11-05 11:30:00,17.55,17.55,17.52,17.52,16800.0,15.6729,15.6729,15.6461,15.6461,16800.0
2021-11-05 11:35:00,17.54,17.54,17.53,17.53,5500.0,15.6639,15.6639,15.655,15.655,5500.0
2021-11-05 11:40:00,17.53,17.53,17.53,17.53,100.0,15.655,15.655,15.655,15.655,100.0
2021-11-05 11:45:00,17.54,17.55,17.5,17.5,3150.0,15.6639,15.6729,15.6282,15.6282,3150.0
2021-11-05 11:50:00,17.53,17.56,17.53,17.56,15000.0,15.655,15.6818,15.655,15.6818,15000.0
2021-11-05 11:55:00,17.55,17.57,17.55,17.57,2800.0,15.6729,15.6907,15.6729,15.6907,2800.0
2021-11-05 12:00:00,17.58,17.58,17.57,17.57,1200.0,15.6996,15.6996,15.6907,15.6907,1200.0
2021-11-05 12:05:00,17.57,17.57,17.57,17.57,16929.0,15.6907,15.6907,15.6907,15.6907,16929.0
2021-11-05 12:10:00,17.58,17.58,17.57,17.57,8720.0,15.6996,15.6996,15.6907,15.6907,8720.0
2021-11-05 12:15:00,17.57,17.57,17.57,17.57,9100.0,15.6907,15.6907,15.6907,15.6907,9100.0
2021-11-05 12:20:00,17.56,17.57,17.56,17.57,13501.0,15.6818,15.6907,15.6818,15.6907,13501.0
2021-11-05 12:25:00,17.57,17.57,17.57,17.57,750.0,15.6907,15.6907,15.6907,15.6907,750.0
2021-11-05 12:30:00,17.56,17.56,17.55,17.55,9782.0,15.6818,15.6818,15.6729,15.6729,9782.0
2021-11-05 12:35:00,17.55,17.57,17.55,17.57,5900.0,15.6729,15.6907,15.6729,15.6907,5900.0
2021-11-05 12:40:00,17.58,17.6,17.58,17.6,3534.0,15.6996,15.7175,15.6996,15.7175,3534.0
2021-11-05 12:45:00,17.6,17.61,17.6,17.61,4300.0,15.7175,15.7264,15.7175,15.7264,4300.0
2021-11-05 12:50:00,17.62,17.62,17.6,17.6,16732.0,15.7354,15.7354,15.7175,15.7175,16732.0
2021-11-05 12:55:00,17.61,17.64,17.61,17.63,25517.0,15.7264,15.7532,15.7264,15.7443,25517.0
2021-11-05 13:00:00,17.63,17.64,17.63,17.63,7600.0,15.7443,15.7532,15.7443,15.7443,7600.0
2021-11-05 13:05:00,17.65,17.67,17.65,17.67,8600.0,15.7622,15.78,15.7622,15.78,8600.0
2021-11-05 13:10:00,17.68,17.71,17.67,17.71,1600.0,15.7889,15.8157,15.78,15.8157,1600.0
2021-11-05 13:15:00,17.71,17.72,17.7,17.7,11177.0,15.8157,15.8247,15.8068,15.8068,11177.0
2021-11-05 13:20:00,17.71,17.74,17.7,17.74,5058.0,15.8157,15.8425,15.8068,15.8425,5058.0
2021-11-05 13:25:00,17.75,17.85,17.75,17.85,56362.0,15.8515,15.9408,15.8515,15.9408,56362.0
2021-11-05 13:30:00,17.85,17.85,17.74,17.74,39800.0,15.9408,15.9408,15.8425,15.8425,39800.0
2021-11-05 13:35:00,17.75,17.79,17.75,17.77,13850.0,15.8515,15.8872,15.8515,15.8693,13850.0
2021-11-05 13:40:00,17.78,17.79,17.78,17.79,3700.0,15.8783,15.8872,15.8783,15.8872,3700.0
2021-11-05 13:45:00,17.79,17.83,17.79,17.8,10900.0,15.8872,15.9229,15.8872,15.8961,10900.0
2021-11-05 13:50:00,17.79,17.79,17.74,17.74,18200.0,15.8872,15.8872,15.8425,15.8425,18200.0
2021-11-05 13:55:00,17.74,17.76,17.72,17.72,10883.0,15.8425,15.8604,15.8247,15.8247,10883.0
2021-11-05 14:00:00,17.72,17.73,17.7,17.7,12300.0,15.8247,15.8336,15.8068,15.8068,12300.0
2021-11-05 14:05:00,17.68,17.68,17.66,17.67,20298.0,15.7889,15.7889,15.7711,15.78,20298.0
2021-11-05 14:10:00,17.66,17.66,17.66,17.66,700.0,15.7711,15.7711,15.7711,15.7711,700.0
2021-11-05 14:15:00,17.66,17.66,17.66,17.66,100.0,15.7711,15.7711,15.7711,15.7711,100.0
2021-11-05 14:20:00,17.65,17.7,17.65,17.7,16041.0,15.7622,15.8068,15.7622,15.8068,16041.0
2021-11-05 14:25:00,17.71,17.71,17.69,17.69,10327.0,15.8157,15.8157,15.7979,15.7979,10327.0
2021-11-05 14:30:00,17.67,17.67,17.66,17.67,3600.0,15.78,15.78,15.7711,15.78,3600.0
2021-11-05 14:35:00,17.66,17.66,17.66,17.66,3900.0,15.7711,15.7711,15.7711,15.7711,3900.0
2021-11-05 14:40:00,17.66,17.67,17.66,17.67,1800.0,15.7711,15.78,15.7711,15.78,1800.0
2021-11-05 14:45:00,17.64,17.64,17.64,17.64,300.0,15.7532,15.7532,15.7532,15.7532,300.0
2021-11-05 14:50:00,17.66,17.66,17.66,17.66,1600.0,15.7711,15.7711,15.7711,15.7711,1600.0
2021-11-05 14:55:00,17.65,17.66,17.65,17.66,5650.0,15.7622,15.7711,15.7622,15.7711,5650.0
2021-11-05 15:00:00,17.66,17.73,17.66,17.72,17860.0,15.7711,15.8336,15.7711,15.8247,17860.0
2021-11-05 15:05:00,17.73,17.73,17.68,17.68,7225.0,15.8336,15.8336,15.7889,15.7889,7225.0
2021-11-05 15:10:00,17.68,17.68,17.67,17.67,3600.0,15.7889,15.7889,15.78,15.78,3600.0
2021-11-05 15:15:00,17.69,17.7,17.66,17.66,3650.0,15.7979,15.8068,15.7711,15.7711,3650.0
2021-11-05 15:20:00,17.68,17.7,17.68,17.7,5871.0,15.7889,15.8068,15.7889,15.8068,5871.0
2021-11-05 15:25:00,17.71,17.72,17.7,17.7,7825.0,15.8157,15.8247,15.8068,15.8068,7825.0
2021-11-05 15:30:00,17.7,17.71,17.66,17.66,9336.0,15.8068,15.8157,15.7711,15.7711,9336.0
2021-11-05 15:35:00,17.63,17.63,17.61,17.61,6791.0,15.7443,15.7443,15.7264,15.7264,6791.0
2021-11-05 15:40:00,17.63,17.68,17.63,17.68,8500.0,15.7443,15.7889,15.7443,15.7889,8500.0
2021-11-05 15:45:00,17.67,17.69,17.65,17.69,8775.0,15.78,15.7979,15.7622,15.7979,8775.0
2021-11-05 15:50:00,17.66,17.69,17.66,17.69,5250.0,15.7711,15.7979,15.7711,15.7979,5250.0
2021-11-05 15:55:00,17.7,17.7,17.67,17.67,6434.0,15.8068,15.8068,15.78,15.78,6434.0
2021-11-08 09:30:00,17.53,17.56,17.49,17.5,85796.0,15.655,15.6818,15.6193,15.6282,85796.0
2021-11-08 09:35:00,17.51,17.58,17.48,17.57,53132.0,15.6371,15.6996,15.6103,15.6907,53132.0
2021-11-08 09:40:00,17.57,17.57,17.55,17.55,2578.0,15.6907,15.6907,15.6729,15.6729,2578.0
2021-11-08 09:45:00,17.55,17.58,17.55,17.56,5374.0,15.6729,15.6996,15.6729,15.6818,5374.0
2021-11-08 09:50:00,17.54,17.57,17.54,17.57,1500.0,15.6639,15.6907,15.6639,15.6907,1500.0
2021-11-08 09:55:00,17.57,17.61,17.57,17.57,10300.0,15.6907,15.7264,15.6907,15.6907,10300.0
2021-11-08 10:00:00,17.57,17.63,17.57,17.63,19054.0,15.6907,15.7443,15.6907,15.7443,19054.0
2021-11-08 10:05:00,17.61,17.61,17.6,17.6,3600.0,15.7264,15.7264,15.7175,15.7175,3600.0
2021-11-08 10:10:00,17.6,17.6,17.58,17.58,11949.0,15.7175,15.7175,15.6996,15.6996,11949.0
2021-11-08 10:15:00,17.56,17.56,17.55,17.56,8908.0,15.6818,15.6818,15.6729,15.6818,8908.0
2021-11-08 10:20:00,17.54,17.54,17.54,17.54,3400.0,15.6639,15.6639,15.6639,15.6639,3400.0
2021-11-08 10:25:00,17.54,17.57,17.54,17.57,8467.0,15.6639,15.6907,15.6639,15.6907,8467.0
2021-11-08 10:30:00,17.57,17.57,17.55,17.55,6500.0,15.6907,15.6907,15.6729,15.6729,6500.0
2021-11-08 10:35:00,17.56,17.59,17.56,17.59,12200.0,15.6818,15.7086,15.6818,15.7086,12200.0
2021-11-08 10:40:00,17.6,17.65,17.6,17.62,22800.0,15.7175,15.7622,15.7175,15.7354,22800.0
2021-11-08 10:45:00,17.6,17.6,17.57,17.57,8522.0,15.7175,15.7175,15.6907,15.6907,8522.0
2021-11-08 10:50:00,17.57,17.59,17.57,17.59,6300.0,15.6907,15.7086,15.6907,15.7086,6300.0
2021-11-08 10:55:00,17.59,17.61,17.59,17.61,9109.0,15.7086,15.7264,15.7086,15.7264,9109.0
2021-11-08 11:00:00,17.6,17.6,17.6,17.6,6100.0,15.7175,15.7175,15.7175,15.7175,6100.0
2021-11-08 11:05:00,17.6,17.64,17.6,17.64,800.0,15.7175,15.7532,15.7175,15.7532,800.0
2021-11-08 11:10:00,17.63,17.64,17.63,17.64,3000.0,15.7443,15.7532,15.7443,15.7532,3000.0
2021-11-08 11:15:00,17.65,17.65,17.61,17.61,7850.0,15.7622,15.7622,15.7264,15.7264,7850.0
2021-11-08 11:20:00,17.61,17.61,17.6,17.6,22657.0,15.7264,15.7264,15.7175,15.7175,22657.0
2021-11-08 11:25:00,17.59,17.59,17.59,17.59,6897.0,15.7086,15.7086,15.7086,15.7086,6897.0
2021-11-08 11:30:00,17.59,17.61,17.59,17.61,690.0,15.7086,15.7264,15.7086,15.7264,690.0
2021-11-08 11:35:00,17.61,17.62,17.6,17.62,14920.0,15.7264,15.7354,15.7175,15.7354,14920.0
2021-11-08 11:40:00,17.62,17.63,17.62,17.63,4300.0,15.7354,15.7443,15.7354,15.7443,4300.0
2021-11-08 11:45:00,17.64,17.64,17.64,17.64,900.0,15.7532,15.7532,15.7532,15.7532,900.0
2021-11-08 11:50:00,17.65,17.66,17.65,17.66,610.0,15.7622,15.7711,15.7622,15.7711,610.0
2021-11-08 11:55:00,17.65,17.67,17.65,17.66,5159.0,15.7622,15.78,15.7622,15.7711,5159.0
2021-11-08 12:00:00,17.66,17.7,17.65,17.7,10700.0,15.7711,15.8068,15.7622,15.8068,10700.0
2021-11-08 12:05:00,17.7,17.7,17.69,17.69,21494.0,15.8068,15.8068,15.7979,15.7979,21494.0
2021-11-08 12:10:00,17.68,17.69,17.68,17.69,8785.0,15.7889,15.7979,15.7889,15.7979,8785.0
2021-11-08 12:15:00,17.7,17.7,17.67,17.67,6200.0,15.8068,15.8068,15.78,15.78,6200.0
2021-11-08 12:20:00,17.67,17.67,17.66,17.66,1200.0,15.78,15.78,15.7711,15.7711,1200.0
2021-11-08 12:25:00,17.66,17.66,17.66,17.66,1100.0,15.7711,15.7711,15.7711,15.7711,1100.0
2021-11-08 12:30:00,17.66,17.68,17.66,17.68,300.0,15.7711,15.7889,15.7711,15.7889,300.0
2021-11-08 12:35:00,17.65,17.67,17.65,17.67,4410.0,15.7622,15.78,15.7622,15.78,4410.0
2021-11-08 12:40:00,17.67,17.67,17.67,17.67,0.0,15.78,15.78,15.78,15.78,0.0
2021-11-08 12:45:00,17.67,17.67,17.67,17.67,300.0,15.78,15.78,15.78,15.78,300.0
2021-11-08 12:50:00,17.68,17.68,17.68,17.68,200.0,15.7889,15.7889,15.7889,15.7889,200.0
2021-11-08 12:55:00,17.69,17.69,17.68,17.68,300.0,15.7979,15.7979,15.7889,15.7889,300.0
2021-11-08 13:00:00,17.67,17.67,17.66,17.66,302.0,15.78,15.78,15.7711,15.7711,302.0
2021-11-08 13:05:00,17.66,17.66,17.66,17.66,0.0,15.7711,15.7711,15.7711,15.7711,0.0
2021-11-08 13:10:00,17.66,17.66,17.66,17.66,0.0,15.7711,15.7711,15.7711,15.7711,0.0
2021-11-08 13:15:00,17.65,17.65,17.65,17.65,400.0,15.7622,15.7622,15.7622,15.7622,400.0
2021-11-08 13:20:00,17.64,17.64,17.63,17.63,900.0,15.7532,15.7532,15.7443,15.7443,900.0
2021-11-08 13:25:00,17.63,17.63,17.63,17.63,1059.0,15.7443,15.7443,15.7443,15.7443,1059.0
2021-11-08 13:30:00,17.63,17.64,17.63,17.64,5600.0,15.7443,15.7532,15.7443,15.7532,5600.0
2021-11-08 13:35:00,17.65,17.65,17.65,17.65,200.0,15.7622,15.7622,15.7622,15.7622,200.0
2021-11-08 13:40:00,17.64,17.64,17.64,17.64,200.0,15.7532,15.7532,15.7532,15.7532,200.0
2021-11-08 13:45:00,17.62,17.62,17.62,17.62,8135.0,15.7354,15.7354,15.7354,15.7354,8135.0
2021-11-08 13:50:00,17.62,17.62,17.62,17.62,0.0,15.7354,15.7354,15.7354,15.7354,0.0
2021-11-08 13:55:00,17.62,17.62,17.62,17.62,0.0,15.7354,15.7354,15.7354,15.7354,0.0
2021-11-08 14:00:00,17.6,17.6,17.6,17.6,3338.0,15.7175,15.7175,15.7175,15.7175,3338.0
2021-11-08 14:05:00,17.59,17.59,17.59,17.59,800.0,15.7086,15.7086,15.7086,15.7086,800.0
2021-11-08 14:10:00,17.6,17.6,17.6,17.6,2900.0,15.7175,15.7175,15.7175,15.7175,2900.0
2021-11-08 14:15:00,17.59,17.59,17.58,17.58,2210.0,15.7086,15.7086,15.6996,15.6996,2210.0
2021-11-08 14:20:00,17.58,17.61,17.58,17.61,7945.0,15.6996,15.7264,15.6996,15.7264,7945.0
2021-11-08 14:25:00,17.62,17.62,17.62,17.62,2310.0,15.7354,15.7354,15.7354,15.7354,2310.0
2021-11-08 14:30:00,17.61,17.61,17.59,17.59,976.0,15.7264,15.7264,15.7086,15.7086,976.0
2021-11-08 14:35:00,17.6,17.6,17.6,17.6,5076.0,15.7175,15.7175,15.7175,15.7175,5076.0
2021-11-08 14:40:00,17.6,17.6,17.59,17.59,8945.0,15.7175,15.7175,15.7086,15.7086,8945.0
2021-11-08 14:45:00,17.58,17.59,17.57,17.59,700.0,15.6996,15.7086,15.6907,15.7086,700.0
2021-11-08 14:50:00,17.59,17.59,17.59,17.59,2100.0,15.7086,15.7086,15.7086,15.7086,2100.0
2021-11-08 14:55:00,17.59,17.59,17.58,17.58,731.0,15.7086,15.7086,15.6996,15.6996,731.0
2021-11-08 15:00:00,17.58,17.58,17.58,17.58,2650.0,15.6996,15.6996,15.6996,15.6996,2650.0
2021-11-08 15:05:00,17.57,17.57,17.57,17.57,100.0,15.6907,15.6907,15.6907,15.6907,100.0
2021-11-08 15:10:00,17.6,17.6,17.6,17.6,2100.0,15.7175,15.7175,15.7175,15.7175,2100.0
2021-11-08 15:15:00,17.6,17.6,17.6,17.6,0.0,15.7175,15.7175,15.7175,15.7175,0.0
2021-11-08 15:20:00,17.59,17.59,17.59,17.59,719.0,15.7086,15.7086,15.7086,15.7086,719.0
2021-11-08 15:25:00,17.61,17.63,17.61,17.63,1600.0,15.7264,15.7443,15.7264,15.7443,1600.0
2021-11-08 15:30:00,17.6,17.6,17.6,17.6,5800.0,15.7175,15.7175,15.7175,15.7175,5800.0
2021-11-08 15:35:00,17.59,17.59,17.59,17.59,4100.0,15.7086,15.7086,15.7086,15.7086,4100.0
2021-11-08 15:40:00,17.6,17.63,17.6,17.63,6300.0,15.7175,15.7443,15.7175,15.7443,6300.0
2021-11-08 15:45:00,17.64,17.66,17.64,17.66,27196.0,15.7532,15.7711,15.7532,15.7711,27196.0
2021-11-08 15:50:00,17.64,17.64,17.6,17.6,7408.0,15.7532,15.7532,15.7175,15.7175,7408.0
2021-11-08 15:55:00,17.61,17.63,17.61,17.63,10252.0,15.7264,15.7443,15.7264,15.7443,10252.0
2021-11-09 09:30:00,17.59,17.59,17.56,17.57,27972.0,15.7086,15.7086,15.6818,15.6907,27972.0
2021-11-09 09:35:00,17.59,17.6,17.58,17.6,9350.0,15.7086,15.7175,15.6996,15.7175,9350.0
2021-11-09 09:40:00,17.61,17.63,17.61,17.63,14138.0,15.7264,15.7443,15.7264,15.7443,14138.0
2021-11-09 09:45:00,17.64,17.69,17.63,17.68,41548.0,15.7532,15.7979,15.7443,15.7889,41548.0
2021-11-09 09:50:00,17.68,17.74,17.67,17.73,23004.0,15.7889,15.8425,15.78,15.8336,23004.0
2021-11-09 09:55:00,17.71,17.9,17.71,17.86,129338.0,15.8157,15.9854,15.8157,15.9497,129338.0
2021-11-09 10:00:00,17.86,17.94,17.8,17.92,82321.0,15.9497,16.0211,15.8961,16.0033,82321.0
2021-11-09 10:05:00,17.91,17.91,17.84,17.9,18493.0,15.9943,15.9943,15.9318,15.9854,18493.0
2021-11-09 10:10:00,17.92,17.92,17.84,17.84,26944.0,16.0033,16.0033,15.9318,15.9318,26944.0
2021-11-09 10:15:00,17.83,17.87,17.79,17.86,53222.0,15.9229,15.9586,15.8872,15.9497,53222.0
2021-11-09 10:20:00,17.85,17.89,17.84,17.89,17399.0,15.9408,15.9765,15.9318,15.9765,17399.0
2021-11-09 10:25:00,17.87,17.87,17.81,17.84,7300.0,15.9586,15.9586,15.905,15.9318,7300.0
2021-11-09 10:30:00,17.8,17.8,17.75,17.75,11802.0,15.8961,15.8961,15.8515,15.8515,11802.0
2021-11-09 10:35:00,17.77,17.79,17.76,17.78,5330.0,15.8693,15.8872,15.8604,15.8783,5330.0
2021-11-09 10:40:00,17.76,17.76,17.74,17.74,4977.0,15.8604,15.8604,15.8425,15.8425,4977.0
2021-11-09 10:45:00,17.75,17.77,17.75,17.77,7428.0,15.8515,15.8693,15.8515,15.8693,7428.0
2021-11-09 10:50:00,17.79,17.8,17.78,17.79,7572.0,15.8872,15.8961,15.8783,15.8872,7572.0
2021-11-09 10:55:00,17.8,17.83,17.79,17.81,11600.0,15.8961,15.9229,15.8872,15.905,11600.0
2021-11-09 11:00:00,17.81,17.81,17.79,17.79,7100.0,15.905,15.905,15.8872,15.8872,7100.0
2021-11-09 11:05:00,17.81,17.81,17.8,17.8,1192.0,15.905,15.905,15.8961,15.8961,1192.0
2021-11-09 11:10:00,17.83,17.92,17.83,17.92,4100.0,15.9229,16.0033,15.9229,16.0033,4100.0
2021-11-09 11:15:00,17.88,17.88,17.84,17.84,398.0,15.9676,15.9676,15.9318,15.9318,398.0
2021-11-09 11:20:00,17.85,17.85,17.85,17.85,8153.0,15.9408,15.9408,15.9408,15.9408,8153.0
2021-11-09 11:25:00,17.86,17.88,17.86,17.87,12609.0,15.9497,15.9676,15.9497,15.9586,12609.0
2021-11-09 11:30:00,17.88,17.88,17.84,17.86,7200.0,15.9676,15.9676,15.9318,15.9497,7200.0
2021-11-09 11:35:00,17.85,17.87,17.85,17.87,9700.0,15.9408,15.9586,15.9408,15.9586,9700.0
2021-11-09 11:40:00,17.87,17.87,17.79,17.79,20400.0,15.9586,15.9586,15.8872,15.8872,20400.0
2021-11-09 11:45:00,17.83,17.83,17.83,17.83,700.0,15.9229,15.9229,15.9229,15.9229,700.0
2021-11-09 11:50:00,17.83,17.86,17.83,17.86,4200.0,15.9229,15.9497,15.9229,15.9497,4200.0
2021-11-09 11:55:00,17.89,17.9,17.89,17.9,5100.0,15.9765,15.9854,15.9765,15.9854,5100.0
2021-11-09 12:00:00,17.91,17.93,17.91,17.93,2800.0,15.9943,16.0122,15.9943,16.0122,2800.0
2021-11-09 12:05:00,17.95,17.96,17.93,17.94,6054.0,16.0301,16.039,16.0122,16.0211,6054.0
2021-11-09 12:10:00,17.92,17.92,17.88,17.89,8640.0,16.0033,16.0033,15.9676,15.9765,8640.0
2021-11-09 12:15:00,17.87,17.87,17.87,17.87,200.0,15.9586,15.9586,15.9586,15.9586,200.0
2021-11-09 12:20:00,17.88,17.9,17.88,17.88,6400.0,15.9676,15.9854,15.9676,15.9676,6400.0
2021-11-09 12:25:00,17.87,17.92,17.87,17.91,8121.0,15.9586,16.0033,15.9586,15.9943,8121.0
2021-11-09 12:30:00,17.9,17.9,17.88,17.88,12500.0,15.9854,15.9854,15.9676,15.9676,12500.0
2021-11-09 12:35:00,17.88,17.92,17.88,17.9,4600.0,15.9676,16.0033,15.9676,15.9854,4600.0
2021-11-09 12:40:00,17.9,17.91,17.87,17.87,8478.0,15.9854,15.9943,15.9586,15.9586,8478.0
2021-11-09 12:45:00,17.86,17.88,17.85,17.86,19700.0,15.9497,15.9676,15.9408,15.9497,19700.0
2021-11-09 12:50:00,17.85,17.85,17.82,17.83,7067.0,15.9408,15.9408,15.914,15.9229,7067.0
2021-11-09 12:55:00,17.86,17.88,17.86,17.88,5099.0,15.9497,15.9676,15.9497,15.9676,5099.0
2021-11-09 13:00:00,17.88,17.88,17.88,17.88,2469.0,15.9676,15.9676,15.9676,15.9676,2469.0
2021-11-09 13:05:00,17.88,17.88,17.84,17.84,9944.0,15.9676,15.9676,15.9318,15.9318,9944.0
2021-11-09 13:10:00,17.87,17.87,17.86,17.87,1600.0,15.9586,15.9586,15.9497,15.9586,1600.0
2021-11-09 13:15:00,17.87,17.87,17.85,17.85,7752.0,15.9586,15.9586,15.9408,15.9408,7752.0
2021-11-09 13:20:00,17.85,17.85,17.85,17.85,700.0,15.9408,15.9408,15.9408,15.9408,700.0
2021-11-09 13:25:00,17.88,17.9,17.88,17.89,2800.0,15.9676,15.9854,15.9676,15.9765,2800.0
2021-11-09 13:30:00,17.89,17.89,17.89,17.89,200.0,15.9765,15.9765,15.9765,15.9765,200.0
2021-11-09 13:35:00,17.88,17.91,17.88,17.9,12500.0,15.9676,15.9943,15.9676,15.9854,12500.0
2021-11-09 13:40:00,17.9,17.91,17.9,17.9,3200.0,15.9854,15.9943,15.9854,15.9854,3200.0
2021-11-09 13:45:00,17.91,17.94,17.9,17.94,2500.0,15.9943,16.0211,15.9854,16.0211,2500.0
2021-11-09 13:50:00,17.94,17.95,17.94,17.95,11198.0,16.0211,16.0301,16.0211,16.0301,11198.0
2021-11-09 13:55:00,17.95,17.96,17.94,17.94,12500.0,16.0301,16.039,16.0211,16.0211,12500.0
2021-11-09 14:00:00,17.94,17.94,17.91,17.91,11380.0,16.0211,16.0211,15.9943,15.9943,11380.0
2021-11-09 14:05:00,17.91,17.92,17.91,17.92,3393.0,15.9943,16.0033,15.9943,16.0033,3393.0
2021-11-09 14:10:00,17.94,17.94,17.93,17.93,894.0,16.0211,16.0211,16.0122,16.0122,894.0
2021-11-09 14:15:00,17.91,17.91,17.88,17.88,10707.0,15.9943,15.9943,15.9676,15.9676,10707.0
2021-11-09 14:20:00,17.87,17.87,17.85,17.85,5037.0,15.9586,15.9586,15.9408,15.9408,5037.0
2021-11-09 14:25:00,17.86,17.89,17.86,17.89,2800.0,15.9497,15.9765,15.9497,15.9765,2800.0
2021-11-09 14:30:00,17.88,17.89,17.88,17.88,13281.0,15.9676,15.9765,15.9676,15.9676,13281.0
2021-11-09 14:35:00,17.89,17.89,17.87,17.87,5960.0,15.9765,15.9765,15.9586,15.9586,5960.0
2021-11-09 14:40:00,17.85,17.85,17.84,17.85,5800.0,15.9408,15.9408,15.9318,15.9408,5800.0
2021-11-09 14:45:00,17.86,17.86,17.84,17.84,2100.0,15.9497,15.9497,15.9318,15.9318,2100.0
2021-11-09 14:50:00,17.86,17.88,17.86,17.86,3200.0,15.9497,15.9676,15.9497,15.9497,3200.0
2021-11-09 14:55:00,17.85,17.85,17.84,17.84,4000.0,15.9408,15.9408,15.9318,15.9318,4000.0
2021-11-09 15:00:00,17.83,17.84,17.83,17.84,1021.0,15.9229,15.9318,15.9229,15.9318,1021.0
2021-11-09 15:05:00,17.87,17.87,17.85,17.85,5300.0,15.9586,15.9586,15.9408,15.9408,5300.0
2021-11-09 15:10:00,17.85,17.87,17.85,17.87,2200.0,15.9408,15.9586,15.9408,15.9586,2200.0
2021-11-09 15:15:00,17.86,17.87,17.86,17.87,2400.0,15.9497,15.9586,15.9497,15.9586,2400.0
2021-11-09 15:20:00,17.86,17.86,17.85,17.85,1900.0,15.9497,15.9497,15.9408,15.9408,1900.0
2021-11-09 15:25:00,17.85,17.85,17.85,17.85,100.0,15.9408,15.9408,15.9408,15.9408,100.0
2021-11-09 15:30:00,17.87,17.88,17.87,17.88,2700.0,15.9586,15.9676,15.9586,15.9676,2700.0
2021-11-09 15:35:00,17.88,17.88,17.86,17.86,4900.0,15.9676,15.9676,15.9497,15.9497,4900.0
2021-11-09 15:40:00,17.85,17.85,17.82,17.82,48526.0,15.9408,15.9408,15.914,15.914,48526.0
2021-11-09 15:45:00,17.82,17.86,17.82,17.85,22426.0,15.914,15.9497,15.914,15.9408,22426.0
2021-11-09 15:50:00,17.84,17.85,17.84,17.84,18382.0,15.9318,15.9408,15.9318,15.9318,18382.0
2021-11-09 15:55:00,17.83,17.83,17.79,17.8,45462.0,15.9229,15.9229,15.8872,15.8961,45462.0
2021-11-10 09:30:00,17.99,18.03,17.96,17.98,70881.0,16.0658,16.1015,16.039,16.0569,70881.0
2021-11-10 09:35:00,17.95,18.0,17.93,17.98,16700.0,16.0301,16.0747,16.0122,16.0569,16700.0
2021-11-10 09:40:00,17.97,17.97,17.93,17.95,10360.0,16.0479,16.0479,16.0122,16.0301,10360.0
2021-11-10 09:45:00,17.94,17.94,17.9,17.92,19628.0,16.0211,16.0211,15.9854,16.0033,19628.0
2021-11-10 09:50:00,17.94,17.94,17.87,17.87,15819.0,16.0211,16.0211,15.9586,15.9586,15819.0
2021-11-10 09:55:00,17.86,17.89,17.83,17.83,19025.0,15.9497,15.9765,15.9229,15.9229,19025.0
2021-11-10 10:00:00,17.82,17.87,17.82,17.87,7800.0,15.914,15.9586,15.914,15.9586,7800.0
2021-11-10 10:05:00,17.83,17.83,17.82,17.82,3815.0,15.9229,15.9229,15.914,15.914,3815.0
2021-11-10 10:10:00,17.84,17.84,17.83,17.83,2000.0,15.9318,15.9318,15.9229,15.9229,2000.0
2021-11-10 10:15:00,17.82,17.83,17.82,17.83,2402.0,15.914,15.9229,15.914,15.9229,2402.0
2021-11-10 10:20:00,17.81,17.85,17.8,17.85,9926.0,15.905,15.9408,15.8961,15.9408,9926.0
2021-11-10 10:25:00,17.86,17.86,17.84,17.86,10700.0,15.9497,15.9497,15.9318,15.9497,10700.0
2021-11-10 10:30:00,17.84,17.87,17.84,17.87,14640.0,15.9318,15.9586,15.9318,15.9586,14640.0
2021-11-10 10:35:00,17.86,17.86,17.84,17.84,5747.0,15.9497,15.9497,15.9318,15.9318,5747.0
2021-11-10 10:40:00,17.84,17.87,17.84,17.86,3000.0,15.9318,15.9586,15.9318,15.9497,3000.0
2021-11-10 10:45:00,17.87,17.87,17.86,17.86,1600.0,15.9586,15.9586,15.9497,15.9497,1600.0
2021-11-10 10:50:00,17.84,17.84,17.84,17.84,1391.0,15.9318,15.9318,15.9318,15.9318,1391.0
2021-11-10 10:55:00,17.86,17.87,17.86,17.87,1050.0,15.9497,15.9586,15.9497,15.9586,1050.0
2021-11-10 11:00:00,17.83,17.84,17.82,17.82,36900.0,15.9229,15.9318,15.914,15.914,36900.0
2021-11-10 11:05:00,17.84,17.86,17.84,17.86,5483.0,15.9318,15.9497,15.9318,15.9497,5483.0
2021-11-10 11:10:00,17.84,17.84,17.82,17.84,850.0,15.9318,15.9318,15.914,15.9318,850.0
2021-11-10 11:15:00,17.83,17.83,17.83,17.83,3016.0,15.9229,15.9229,15.9229,15.9229,3016.0
2021-11-10 11:20:00,17.84,17.84,17.84,17.84,1300.0,15.9318,15.9318,15.9318,15.9318,1300.0
2021-11-10 11:25:00,17.86,17.88,17.86,17.88,4600.0,15.9497,15.9676,15.9497,15.9676,4600.0
2021-11-10 11:30:00,17.87,17.9,17.87,17.87,9906.0,15.9586,15.9854,15.9586,15.9586,9906.0
2021-11-10 11:35:00,17.87,17.87,17.87,17.87,700.0,15.9586,15.9586,15.9586,15.9586,700.0
2021-11-10 11:40:00,17.88,17.93,17.88,17.92,5300.0,15.9676,16.0122,15.9676,16.0033,5300.0
2021-11-10 11:45:00,17.9,17.9,17.88,17.88,1300.0,15.9854,15.9854,15.9676,15.9676,1300.0
2021-11-10 11:50:00,17.87,17.87,17.86,17.86,3905.0,15.9586,15.9586,15.9497,15.9497,3905.0
2021-11-10 11:55:00,17.86,17.86,17.86,17.86,300.0,15.9497,15.9497,15.9497,15.9497,300.0
2021-11-10 12:00:00,17.87,17.87,17.87,17.87,2900.0,15.9586,15.9586,15.9586,15.9586,2900.0
2021-11-10 12:05:00,17.87,17.87,17.87,17.87,200.0,15.9586,15.9586,15.9586,15.9586,200.0
2021-11-10 12:10:00,17.88,17.88,17.88,17.88,546.0,15.9676,15.9676,15.9676,15.9676,546.0
2021-11-10 12:15:00,17.91,17.91,17.91,17.91,100.0,15.9943,15.9943,15.9943,15.9943,100.0
2021-11-10 12:20:00,17.91,17.92,17.91,17.92,12100.0,15.9943,16.0033,15.9943,16.0033,12100.0
2021-11-10 12:25:00,17.93,17.94,17.93,17.94,2638.0,16.0122,16.0211,16.0122,16.0211,2638.0
2021-11-10 12:30:00,17.93,17.93,17.93,17.93,900.0,16.0122,16.0122,16.0122,16.0122,900.0
2021-11-10 12:35:00,17.92,17.93,17.92,17.93,4000.0,16.0033,16.0122,16.0033,16.0122,4000.0
2021-11-10 12:40:00,17.95,17.99,17.95,17.99,12200.0,16.0301,16.0658,16.0301,16.0658,12200.0
2021-11-10 12:45:00,17.99,18.0,17.99,18.0,2760.0,16.0658,16.0747,16.0658,16.0747,2760.0
2021-11-10 12:50:00,17.99,17.99,17.98,17.98,7400.0,16.0658,16.0658,16.0569,16.0569,7400.0
2021-11-10 12:55:00,17.96,17.96,17.96,17.96,847.0,16.039,16.039,16.039,16.039,847.0
2021-11-10 13:00:00,17.95,18.02,17.95,18.02,18738.0,16.0301,16.0926,16.0301,16.0926,18738.0
2021-11-10 13:05:00,18.03,18.09,18.03,18.05,16849.0,16.1015,16.1551,16.1015,16.1194,16849.0
2021-11-10 13:10:00,18.04,18.09,18.02,18.09,4550.0,16.1104,16.1551,16.0926,16.1551,4550.0
2021-11-10 13:15:00,18.09,18.11,18.08,18.09,14035.0,16.1551,16.173,16.1462,16.1551,14035.0
2021-11-10 13:20:00,18.09,18.13,18.09,18.11,2515.0,16.1551,16.1908,16.1551,16.173,2515.0
2021-11-10 13:25:00,18.06,18.06,18.05,18.05,5457.0,16.1283,16.1283,16.1194,16.1194,5457.0
2021-11-10 13:30:00,18.07,18.07,18.06,18.06,1829.0,16.1372,16.1372,16.1283,16.1283,1829.0
2021-11-10 13:35:00,18.05,18.08,18.05,18.08,1600.0,16.1194,16.1462,16.1194,16.1462,1600.0
2021-11-10 13:40:00,18.09,18.09,18.09,18.09,3700.0,16.1551,16.1551,16.1551,16.1551,3700.0
2021-11-10 13:45:00,18.12,18.15,18.11,18.14,8570.0,16.1819,16.2087,16.173,16.1997,8570.0
2021-11-10 13:50:00,18.16,18.18,18.16,18.16,3400.0,16.2176,16.2355,16.2176,16.2176,3400.0
2021-11-10 13:55:00,18.17,18.19,18.14,18.15,2880.0,16.2265,16.2444,16.1997,16.2087,2880.0
2021-11-10 14:00:00,18.2,18.22,18.2,18.21,24227.0,16.2533,16.2712,16.2533,16.2623,24227.0
2021-11-10 14:05:00,18.22,18.23,18.18,18.18,9502.0,16.2712,16.2801,16.2355,16.2355,9502.0
2021-11-10 14:10:00,18.18,18.22,18.18,18.22,3200.0,16.2355,16.2712,16.2355,16.2712,3200.0
2021-11-10 14:15:00,18.22,18.22,18.17,18.21,13001.0,16.2712,16.2712,16.2265,16.2623,13001.0
2021-11-10 14:20:00,18.21,18.29,18.19,18.28,25754.0,16.2623,16.3337,16.2444,16.3248,25754.0
2021-11-10 14:25:00,18.27,18.32,18.27,18.32,20331.0,16.3158,16.3605,16.3158,16.3605,20331.0
2021-11-10 14:30:00,18.32,18.33,18.29,18.32,73062.0,16.3605,16.3694,16.3337,16.3605,73062.0
2021-11-10 14:35:00,18.32,18.35,18.28,18.34,26895.0,16.3605,16.3873,16.3248,16.3784,26895.0
2021-11-10 14:40:00,18.35,18.4,18.33,18.39,7918.0,16.3873,16.4319,16.3694,16.423,7918.0
2021-11-10 14:45:00,18.4,18.41,18.29,18.3,52564.0,16.4319,16.4409,16.3337,16.3426,52564.0
2021-11-10 14:50:00,18.3,18.32,18.26,18.29,16064.0,16.3426,16.3605,16.3069,16.3337,16064.0
2021-11-10 14:55:00,18.28,18.33,18.28,18.33,9591.0,16.3248,16.3694,16.3248,16.3694,9591.0
2021-11-10 15:00:00,18.32,18.33,18.3,18.33,9399.0,16.3605,16.3694,16.3426,16.3694,9399.0
2021-11-10 15:05:00,18.34,18.35,18.28,18.29,14700.0,16.3784,16.3873,16.3248,16.3337,14700.0
2021-11-10 15:10:00,18.29,18.29,18.25,18.25,6300.0,16.3337,16.3337,16.298,16.298,6300.0
2021-11-10 15:15:00,18.25,18.25,18.21,18.21,5200.0,16.298,16.298,16.2623,16.2623,5200.0
2021-11-10 15:20:00,18.2,18.24,18.19,18.24,9010.0,16.2533,16.289,16.2444,16.289,9010.0
2021-11-10 15:25:00,18.2,18.21,18.19,18.21,5312.0,16.2533,16.2623,16.2444,16.2623,5312.0
2021-11-10 15:30:00,18.2,18.23,18.2,18.22,17965.0,16.2533,16.2801,16.2533,16.2712,17965.0
2021-11-10 15:35:00,18.23,18.26,18.23,18.26,8348.0,16.2801,16.3069,16.2801,16.3069,8348.0
2021-11-10 15:40:00,18.23,18.29,18.23,18.29,8875.0,16.2801,16.3337,16.2801,16.3337,8875.0
2021-11-10 15:45:00,18.28,18.29,18.24,18.26,12007.0,16.3248,16.3337,16.289,16.3069,12007.0
2021-11-10 15:50:00,18.25,18.25,18.16,18.19,19533.0,16.298,16.298,16.2176,16.2444,19533.0
2021-11-10 15:55:00,18.18,18.22,18.18,18.22,30283.0,16.2355,16.2712,16.2355,16.2712,30283.0
2021-11-11 09:30:00,18.03,18.09,18.03,18.09,88139.0,16.1015,16.1551,16.1015,16.1551,88139.0
2021-11-11 09:35:00,18.09,18.14,18.09,18.14,12400.0,16.1551,16.1997,16.1551,16.1997,12400.0
2021-11-11 09:40:00,18.14,18.15,18.11,18.11,10450.0,16.1997,16.2087,16.173,16.173,10450.0
2021-11-11 09:45:00,18.11,18.11,18.09,18.09,8150.0,16.173,16.173,16.1551,16.1551,8150.0
2021-11-11 09:50:00,18.1,18.1,18.06,18.06,9960.0,16.164,16.164,16.1283,16.1283,9960.0
2021-11-11 09:55:00,18.07,18.08,18.06,18.07,13027.0,16.1372,16.1462,16.1283,16.1372,13027.0
2021-11-11 10:00:00,18.07,18.12,18.07,18.11,10650.0,16.1372,16.1819,16.1372,16.173,10650.0
2021-11-11 10:05:00,18.09,18.14,18.09,18.13,3400.0,16.1551,16.1997,16.1551,16.1908,3400.0
2021-11-11 10:10:00,18.13,18.14,18.1,18.12,21036.0,16.1908,16.1997,16.164,16.1819,21036.0
2021-11-11 10:15:00,18.11,18.15,18.11,18.12,3100.0,16.173,16.2087,16.173,16.1819,3100.0
2021-11-11 10:20:00,18.12,18.14,18.12,18.12,2500.0,16.1819,16.1997,16.1819,16.1819,2500.0
2021-11-11 10:25:00,18.13,18.15,18.11,18.15,10002.0,16.1908,16.2087,16.173,16.2087,10002.0
2021-11-11 10:30:00,18.16,18.19,18.16,18.18,2600.0,16.2176,16.2444,16.2176,16.2355,2600.0
2021-11-11 10:35:00,18.16,18.16,18.13,18.13,2292.0,16.2176,16.2176,16.1908,16.1908,2292.0
2021-11-11 10:40:00,18.14,18.14,18.11,18.11,5198.0,16.1997,16.1997,16.173,16.173,5198.0
2021-11-11 10:45:00,18.11,18.13,18.1,18.13,2000.0,16.173,16.1908,16.164,16.1908,2000.0
2021-11-11 10:50:00,18.1,18.11,18.1,18.1,7300.0,16.164,16.173,16.164,16.164,7300.0
2021-11-11 10:55:00,18.1,18.12,18.1,18.12,8400.0,16.164,16.1819,16.164,16.1819,8400.0
2021-11-11 11:00:00,18.12,18.13,18.11,18.13,2100.0,16.1819,16.1908,16.173,16.1908,2100.0
2021-11-11 11:05:00,18.13,18.14,18.13,18.14,4400.0,16.1908,16.1997,16.1908,16.1997,4400.0
2021-11-11 11:10:00,18.15,18.15,18.14,18.15,3270.0,16.2087,16.2087,16.1997,16.2087,3270.0
2021-11-11 11:15:00,18.14,18.14,18.13,18.14,4374.0,16.1997,16.1997,16.1908,16.1997,4374.0
2021-11-11 11:20:00,18.13,18.13,18.12,18.12,4026.0,16.1908,16.1908,16.1819,16.1819,4026.0
2021-11-11 11:25:00,18.11,18.13,18.11,18.13,4200.0,16.173,16.1908,16.173,16.1908,4200.0
2021-11-11 11:30:00,18.13,18.13,18.13,18.13,0.0,16.1908,16.1908,16.1908,16.1908,0.0
2021-11-11 11:35:00,18.11,18.11,18.07,18.07,18100.0,16.173,16.173,16.1372,16.1372,18100.0
2021-11-11 11:40:00,18.08,18.08,18.08,18.08,1315.0,16.1462,16.1462,16.1462,16.1462,1315.0
2021-11-11 11:45:00,18.09,18.09,18.09,18.09,1536.0,16.1551,16.1551,16.1551,16.1551,1536.0
2021-11-11 11:50:00,18.08,18.09,18.08,18.09,2900.0,16.1462,16.1551,16.1462,16.1551,2900.0
2021-11-11 11:55:00,18.09,18.1,18.09,18.1,5800.0,16.1551,16.164,16.1551,16.164,5800.0
2021-11-11 12:00:00,18.1,18.14,18.09,18.14,7100.0,16.164,16.1997,16.1551,16.1997,7100.0
2021-11-11 12:05:00,18.12,18.14,18.12,18.14,1700.0,16.1819,16.1997,16.1819,16.1997,1700.0
2021-11-11 12:10:00,18.15,18.15,18.15,18.15,1000.0,16.2087,16.2087,16.2087,16.2087,1000.0
2021-11-11 12:15:00,18.18,18.19,18.18,18.18,4759.0,16.2355,16.2444,16.2355,16.2355,4759.0
2021-11-11 12:20:00,18.17,18.18,18.17,18.17,3700.0,16.2265,16.2355,16.2265,16.2265,3700.0
2021-11-11 12:25:00,18.18,18.18,18.16,18.16,5500.0,16.2355,16.2355,16.2176,16.2176,5500.0
2021-11-11 12:30:00,18.16,18.16,18.15,18.15,2920.0,16.2176,16.2176,16.2087,16.2087,2920.0
2021-11-11 12:35:00,18.14,18.14,18.11,18.11,5200.0,16.1997,16.1997,16.173,16.173,5200.0
2021-11-11 12:40:00,18.12,18.12,18.11,18.11,1700.0,16.1819,16.1819,16.173,16.173,1700.0
2021-11-11 12:45:00,18.11,18.11,18.11,18.11,0.0,16.173,16.173,16.173,16.173,0.0
2021-11-11 12:50:00,18.12,18.12,18.12,18.12,620.0,16.1819,16.1819,16.1819,16.1819,620.0
2021-11-11 12:55:00,18.13,18.13,18.13,18.13,800.0,16.1908,16.1908,16.1908,16.1908,800.0
2021-11-11 13:00:00,18.13,18.13,18.13,18.13,0.0,16.1908,16.1908,16.1908,16.1908,0.0
2021-11-11 13:05:00,18.16,18.17,18.16,18.17,3725.0,16.2176,16.2265,16.2176,16.2265,3725.0
2021-11-11 13:10:00,18.19,18.19,18.18,18.18,1400.0,16.2444,16.2444,16.2355,16.2355,1400.0
2021-11-11 13:15:00,18.17,18.17,18.16,18.16,2841.0,16.2265,16.2265,16.2176,16.2176,2841.0
2021-11-11 13:20:00,18.16,18.16,18.14,18.14,3297.0,16.2176,16.2176,16.1997,16.1997,3297.0
2021-11-11 13:25:00,18.17,18.18,18.16,18.16,3255.0,16.2265,16.2355,16.2176,16.2176,3255.0
2021-11-11 13:30:00,18.15,18.16,18.15,18.16,5870.0,16.2087,16.2176,16.2087,16.2176,5870.0
2021-11-11 13:35:00,18.15,18.15,18.15,18.15,2404.0,16.2087,16.2087,16.2087,16.2087,2404.0
2021-11-11 13:40:00,18.15,18.16,18.15,18.15,3900.0,16.2087,16.2176,16.2087,16.2087,3900.0
2021-11-11 13:45:00,18.14,18.14,18.13,18.13,25900.0,16.1997,16.1997,16.1908,16.1908,25900.0
2021-11-11 13:50:00,18.14,18.14,18.14,18.14,1700.0,16.1997,16.1997,16.1997,16.1997,1700.0
2021-11-11 13:55:00,18.14,18.14,18.14,18.14,1200.0,16.1997,16.1997,16.1997,16.1997,1200.0
2021-11-11 14:00:00,18.14,18.14,18.12,18.12,3600.0,16.1997,16.1997,16.1819,16.1819,3600.0
2021-11-11 14:05:00,18.12,18.12,18.1,18.1,6990.0,16.1819,16.1819,16.164,16.164,6990.0
2021-11-11 14:10:00,18.1,18.11,18.1,18.11,5900.0,16.164,16.173,16.164,16.173,5900.0
2021-11-11 14:15:00,18.12,18.12,18.12,18.12,3400.0,16.1819,16.1819,16.1819,16.1819,3400.0
2021-11-11 14:20:00,18.12,18.13,18.12,18.13,2243.0,16.1819,16.1908,16.1819,16.1908,2243.0
2021-11-11 14:25:00,18.13,18.13,18.13,18.13,0.0,16.1908,16.1908,16.1908,16.1908,0.0
2021-11-11 14:30:00,18.12,18.12,18.12,18.12,549.0,16.1819,16.1819,16.1819,16.1819,549.0
2021-11-11 14:35:00,18.12,18.12,18.12,18.12,0.0,16.1819,16.1819,16.1819,16.1819,0.0
2021-11-11 14:40:00,18.1,18.1,18.1,18.1,1196.0,16.164,16.164,16.164,16.164,1196.0
2021-11-11 14:45:00,18.12,18.12,18.12,18.12,2500.0,16.1819,16.1819,16.1819,16.1819,2500.0
2021-11-11 14:50:00,18.12,18.12,18.12,18.12,0.0,16.1819,16.1819,16.1819,16.1819,0.0
2021-11-11 14:55:00,18.15,18.15,18.15,18.15,583.0,16.2087,16.2087,16.2087,16.2087,583.0
2021-11-11 15:00:00,18.15,18.15,18.15,18.15,2000.0,16.2087,16.2087,16.2087,16.2087,2000.0
2021-11-11 15:05:00,18.15,18.15,18.15,18.15,0.0,16.2087,16.2087,16.2087,16.2087,0.0
2021-11-11 15:10:00,18.17,18.2,18.17,18.2,4800.0,16.2265,16.2533,16.2265,16.2533,4800.0
2021-11-11 15:15:00,18.17,18.18,18.17,18.18,2500.0,16.2265,16.2355,16.2265,16.2355,2500.0
2021-11-11 15:20:00,18.17,18.17,18.17,18.17,3450.0,16.2265,16.2265,16.2265,16.2265,3450.0
2021-11-11 15:25:00,18.17,18.17,18.16,18.16,5565.0,16.2265,16.2265,16.2176,16.2176,5565.0
2021-11-11 15:30:00,18.17,18.18,18.17,18.18,1900.0,16.2265,16.2355,16.2265,16.2355,1900.0
2021-11-11 15:35:00,18.17,18.17,18.17,18.17,100.0,16.2265,16.2265,16.2265,16.2265,100.0
2021-11-11 15:40:00,18.16,18.16,18.16,18.16,1400.0,16.2176,16.2176,16.2176,16.2176,1400.0
2021-11-11 15:45:00,18.16,18.18,18.15,18.18,12500.0,16.2176,16.2355,16.2087,16.2355,12500.0
2021-11-11 15:50:00,18.18,18.19,18.16,18.19,12137.0,16.2355,16.2444,16.2176,16.2444,12137.0
2021-11-11 15:55:00,18.19,18.2,18.18,18.19,48033.0,16.2444,16.2533,16.2355,16.2444,48033.0
2021-11-12 09:30:00,18.07,18.08,18.05,18.08,222195.0,16.1372,16.1462,16.1194,16.1462,222195.0
2021-11-12 09:35:00,18.09,18.16,18.09,18.16,31652.0,16.1551,16.2176,16.1551,16.2176,31652.0
2021-11-12 09:40:00,18.14,18.16,18.13,18.14,16813.0,16.1997,16.2176,16.1908,16.1997,16813.0
2021-11-12 09:45:00,18.13,18.16,18.12,18.15,16465.0,16.1908,16.2176,16.1819,16.2087,16465.0
2021-11-12 09:50:00,18.16,18.16,18.15,18.15,1735.0,16.2176,16.2176,16.2087,16.2087,1735.0
2021-11-12 09:55:00,18.12,18.13,18.11,18.13,2700.0,16.1819,16.1908,16.173,16.1908,2700.0
2021-11-12 10:00:00,18.15,18.15,18.12,18.13,4200.0,16.2087,16.2087,16.1819,16.1908,4200.0
2021-11-12 10:05:00,18.14,18.15,18.1,18.1,6700.0,16.1997,16.2087,16.164,16.164,6700.0
2021-11-12 10:10:00,18.11,18.12,18.09,18.12,3300.0,16.173,16.1819,16.1551,16.1819,3300.0
2021-11-12 10:15:00,18.12,18.12,18.09,18.09,700.0,16.1819,16.1819,16.1551,16.1551,700.0
2021-11-12 10:20:00,18.08,18.11,18.08,18.11,9800.0,16.1462,16.173,16.1462,16.173,9800.0
2021-11-12 10:25:00,18.12,18.12,18.12,18.12,1300.0,16.1819,16.1819,16.1819,16.1819,1300.0
2021-11-12 10:30:00,18.13,18.16,18.13,18.16,6300.0,16.1908,16.2176,16.1908,16.2176,6300.0
2021-11-12 10:35:00,18.14,18.14,18.12,18.12,4500.0,16.1997,16.1997,16.1819,16.1819,4500.0
2021-11-12 10:40:00,18.13,18.13,18.1,18.1,15567.0,16.1908,16.1908,16.164,16.164,15567.0
2021-11-12 10:45:00,18.1,18.1,18.07,18.08,12600.0,16.164,16.164,16.1372,16.1462,12600.0
2021-11-12 10:50:00,18.07,18.07,18.05,18.07,2900.0,16.1372,16.1372,16.1194,16.1372,2900.0
2021-11-12 10:55:00,18.04,18.04,17.98,18.02,50455.0,16.1104,16.1104,16.0569,16.0926,50455.0
2021-11-12 11:00:00,18.01,18.02,17.94,17.96,55788.0,16.0836,16.0926,16.0211,16.039,55788.0
2021-11-12 11:05:00,17.95,17.98,17.95,17.95,19880.0,16.0301,16.0569,16.0301,16.0301,19880.0
2021-11-12 11:10:00,17.94,17.96,17.93,17.93,18800.0,16.0211,16.039,16.0122,16.0122,18800.0
2021-11-12 11:15:00,17.92,17.92,17.84,17.84,47134.0,16.0033,16.0033,15.9318,15.9318,47134.0
2021-11-12 11:20:00,17.84,17.84,17.83,17.83,15785.0,15.9318,15.9318,15.9229,15.9229,15785.0
2021-11-12 11:25:00,17.83,17.86,17.82,17.86,27039.0,15.9229,15.9497,15.914,15.9497,27039.0
2021-11-12 11:30:00,17.83,17.85,17.83,17.83,8600.0,15.9229,15.9408,15.9229,15.9229,8600.0
2021-11-12 11:35:00,17.82,17.85,17.82,17.85,7825.0,15.914,15.9408,15.914,15.9408,7825.0
2021-11-12 11:40:00,17.85,17.85,17.84,17.85,3413.0,15.9408,15.9408,15.9318,15.9408,3413.0
2021-11-12 11:45:00,17.85,17.87,17.85,17.86,15121.0,15.9408,15.9586,15.9408,15.9497,15121.0
2021-11-12 11:50:00,17.86,17.86,17.82,17.82,11689.0,15.9497,15.9497,15.914,15.914,11689.0
2021-11-12 11:55:00,17.81,17.81,17.8,17.81,6300.0,15.905,15.905,15.8961,15.905,6300.0
2021-11-12 12:00:00,17.8,17.81,17.79,17.81,13295.0,15.8961,15.905,15.8872,15.905,13295.0
2021-11-12 12:05:00,17.81,17.82,17.81,17.82,2300.0,15.905,15.914,15.905,15.914,2300.0
2021-11-12 12:10:00,17.84,17.84,17.82,17.82,7006.0,15.9318,15.9318,15.914,15.914,7006.0
2021-11-12 12:15:00,17.8,17.8,17.8,17.8,1677.0,15.8961,15.8961,15.8961,15.8961,1677.0
2021-11-12 12:20:00,17.8,17.8,17.8,17.8,912.0,15.8961,15.8961,15.8961,15.8961,912.0
2021-11-12 12:25:00,17.81,17.82,17.81,17.81,6300.0,15.905,15.914,15.905,15.905,6300.0
2021-11-12 12:30:00,17.81,17.81,17.81,17.81,0.0,15.905,15.905,15.905,15.905,0.0
2021-11-12 12:35:00,17.82,17.82,17.82,17.82,4499.0,15.914,15.914,15.914,15.914,4499.0
2021-11-12 12:40:00,17.82,17.83,17.82,17.83,1817.0,15.914,15.9229,15.914,15.9229,1817.0
2021-11-12 12:45:00,17.84,17.85,17.84,17.85,200.0,15.9318,15.9408,15.9318,15.9408,200.0
2021-11-12 12:50:00,17.87,17.87,17.85,17.85,1081.0,15.9586,15.9586,15.9408,15.9408,1081.0
2021-11-12 12:55:00,17.84,17.86,17.84,17.86,3350.0,15.9318,15.9497,15.9318,15.9497,3350.0
2021-11-12 13:00:00,17.86,17.9,17.86,17.89,26556.0,15.9497,15.9854,15.9497,15.9765,26556.0
2021-11-12 13:05:00,17.88,17.9,17.88,17.9,1943.0,15.9676,15.9854,15.9676,15.9854,1943.0
2021-11-12 13:10:00,17.89,17.89,17.87,17.87,11300.0,15.9765,15.9765,15.9586,15.9586,11300.0
2021-11-12 13:15:00,17.88,17.89,17.88,17.88,10429.0,15.9676,15.9765,15.9676,15.9676,10429.0
2021-11-12 13:20:00,17.88,17.88,17.88,17.88,0.0,15.9676,15.9676,15.9676,15.9676,0.0
2021-11-12 13:25:00,17.88,17.88,17.86,17.87,9087.0,15.9676,15.9676,15.9497,15.9586,9087.0
2021-11-12 13:30:00,17.86,17.86,17.84,17.84,1832.0,15.9497,15.9497,15.9318,15.9318,1832.0
2021-11-12 13:35:00,17.84,17.85,17.84,17.85,2000.0,15.9318,15.9408,15.9318,15.9408,2000.0
2021-11-12 13:40:00,17.85,17.85,17.85,17.85,2600.0,15.9408,15.9408,15.9408,15.9408,2600.0
2021-11-12 13:45:00,17.86,17.87,17.86,17.87,11626.0,15.9497,15.9586,15.9497,15.9586,11626.0
2021-11-12 13:50:00,17.87,17.87,17.85,17.85,4900.0,15.9586,15.9586,15.9408,15.9408,4900.0
2021-11-12 13:55:00,17.83,17.83,17.83,17.83,300.0,15.9229,15.9229,15.9229,15.9229,300.0
2021-11-12 14:00:00,17.84,17.84,17.84,17.84,2100.0,15.9318,15.9318,15.9318,15.9318,2100.0
2021-11-12 14:05:00,17.85,17.86,17.85,17.86,1900.0,15.9408,15.9497,15.9408,15.9497,1900.0
2021-11-12 14:10:00,17.85,17.85,17.84,17.84,5500.0,15.9408,15.9408,15.9318,15.9318,5500.0
2021-11-12 14:15:00,17.83,17.84,17.83,17.84,1700.0,15.9229,15.9318,15.9229,15.9318,1700.0
2021-11-12 14:20:00,17.86,17.86,17.86,17.86,1000.0,15.9497,15.9497,15.9497,15.9497,1000.0
2021-11-12 14:25:00,17.86,17.88,17.86,17.88,6007.0,15.9497,15.9676,15.9497,15.9676,6007.0
2021-11-12 14:30:00,17.88,17.89,17.88,17.89,4405.0,15.9676,15.9765,15.9676,15.9765,4405.0
2021-11-12 14:35:00,17.9,17.91,17.88,17.88,6655.0,15.9854,15.9943,15.9676,15.9676,6655.0
2021-11-12 14:40:00,17.88,17.89,17.88,17.88,1900.0,15.9676,15.9765,15.9676,15.9676,1900.0
2021-11-12 14:45:00,17.87,17.87,17.87,17.87,551.0,15.9586,15.9586,15.9586,15.9586,551.0
2021-11-12 14:50:00,17.86,17.86,17.86,17.86,1700.0,15.9497,15.9497,15.9497,15.9497,1700.0
2021-11-12 14:55:00,17.86,17.86,17.86,17.86,1204.0,15.9497,15.9497,15.9497,15.9497,1204.0
2021-11-12 15:00:00,17.86,17.87,17.86,17.87,1217.0,15.9497,15.9586,15.9497,15.9586,1217.0
2021-11-12 15:05:00,17.86,17.86,17.85,17.85,4601.0,15.9497,15.9497,15.9408,15.9408,4601.0
2021-11-12 15:10:00,17.85,17.85,17.84,17.84,2528.0,15.9408,15.9408,15.9318,15.9318,2528.0
2021-11-12 15:15:00,17.84,17.84,17.84,17.84,900.0,15.9318,15.9318,15.9318,15.9318,900.0
2021-11-12 15:20:00,17.83,17.83,17.81,17.81,1289.0,15.9229,15.9229,15.905,15.905,1289.0
2021-11-12 15:25:00,17.81,17.81,17.8,17.81,1017.0,15.905,15.905,15.8961,15.905,1017.0
2021-11-12 15:30:00,17.8,17.8,17.75,17.75,13820.0,15.8961,15.8961,15.8515,15.8515,13820.0
2021-11-12 15:35:00,17.74,17.77,17.74,17.76,3415.0,15.8425,15.8693,15.8425,15.8604,3415.0
2021-11-12 15:40:00,17.77,17.79,17.77,17.79,22218.0,15.8693,15.8872,15.8693,15.8872,22218.0
2021-11-12 15:45:00,17.79,17.82,17.79,17.82,13558.0,15.8872,15.914,15.8872,15.914,13558.0
2021-11-12 15:50:00,17.82,17.82,17.79,17.82,5753.0,15.914,15.914,15.8872,15.914,5753.0
2021-11-12 15:55:00,17.82,17.82,17.78,17.79,28455.0,15.914,15.914,15.8783,15.8872,28455.0
2021-11-15 09:30:00,17.63,17.69,17.63,17.65,138190.0,15.7443,15.7979,15.7443,15.7622,138190.0
2021-11-15 09:35:00,17.66,17.66,17.64,17.64,28950.0,15.7711,15.7711,15.7532,15.7532,28950.0
2021-11-15 09:40:00,17.64,17.7,17.64,17.7,18022.0,15.7532,15.8068,15.7532,15.8068,18022.0
2021-11-15 09:45:00,17.68,17.7,17.68,17.7,15301.0,15.7889,15.8068,15.7889,15.8068,15301.0
2021-11-15 09:50:00,17.7,17.75,17.7,17.7,15445.0,15.8068,15.8515,15.8068,15.8068,15445.0
2021-11-15 09:55:00,17.68,17.68,17.65,17.65,15059.0,15.7889,15.7889,15.7622,15.7622,15059.0
2021-11-15 10:00:00,17.65,17.73,17.65,17.72,11800.0,15.7622,15.8336,15.7622,15.8247,11800.0
2021-11-15 10:05:00,17.72,17.72,17.71,17.72,15850.0,15.8247,15.8247,15.8157,15.8247,15850.0
2021-11-15 10:10:00,17.73,17.74,17.72,17.74,9250.0,15.8336,15.8425,15.8247,15.8425,9250.0
2021-11-15 10:15:00,17.75,17.76,17.74,17.75,8360.0,15.8515,15.8604,15.8425,15.8515,8360.0
2021-11-15 10:20:00,17.73,17.74,17.73,17.74,3900.0,15.8336,15.8425,15.8336,15.8425,3900.0
2021-11-15 10:25:00,17.73,17.74,17.73,17.74,4320.0,15.8336,15.8425,15.8336,15.8425,4320.0
2021-11-15 10:30:00,17.75,17.75,17.74,17.75,4200.0,15.8515,15.8515,15.8425,15.8515,4200.0
2021-11-15 10:35:00,17.73,17.74,17.73,17.74,6700.0,15.8336,15.8425,15.8336,15.8425,6700.0
2021-11-15 10:40:00,17.76,17.76,17.75,17.76,10200.0,15.8604,15.8604,15.8515,15.8604,10200.0
2021-11-15 10:45:00,17.74,17.74,17.73,17.73,16059.0,15.8425,15.8425,15.8336,15.8336,16059.0
2021-11-15 10:50:00,17.73,17.73,17.72,17.72,3900.0,15.8336,15.8336,15.8247,15.8247,3900.0
2021-11-15 10:55:00,17.72,17.74,17.72,17.74,200.0,15.8247,15.8425,15.8247,15.8425,200.0
2021-11-15 11:00:00,17.72,17.72,17.72,17.72,100.0,15.8247,15.8247,15.8247,15.8247,100.0
2021-11-15 11:05:00,17.73,17.73,17.73,17.73,420.0,15.8336,15.8336,15.8336,15.8336,420.0
2021-11-15 11:10:00,17.72,17.72,17.72,17.72,200.0,15.8247,15.8247,15.8247,15.8247,200.0
2021-11-15 11:15:00,17.71,17.73,17.71,17.73,1392.0,15.8157,15.8336,15.8157,15.8336,1392.0
2021-11-15 11:20:00,17.73,17.73,17.73,17.73,100.0,15.8336,15.8336,15.8336,15.8336,100.0
2021-11-15 11:25:00,17.74,17.74,17.74,17.74,4400.0,15.8425,15.8425,15.8425,15.8425,4400.0
2021-11-15 11:30:00,17.75,17.75,17.75,17.75,100.0,15.8515,15.8515,15.8515,15.8515,100.0
2021-11-15 11:35:00,17.73,17.74,17.73,17.74,8206.0,15.8336,15.8425,15.8336,15.8425,8206.0
2021-11-15 11:40:00,17.76,17.89,17.76,17.89,16579.0,15.8604,15.9765,15.8604,15.9765,16579.0
2021-11-15 11:45:00,17.9,17.91,17.84,17.86,16662.0,15.9854,15.9943,15.9318,15.9497,16662.0
2021-11-15 11:50:00,17.9,17.9,17.87,17.87,2600.0,15.9854,15.9854,15.9586,15.9586,2600.0
2021-11-15 11:55:00,17.85,17.85,17.84,17.85,601.0,15.9408,15.9408,15.9318,15.9408,601.0
2021-11-15 12:00:00,17.83,17.83,17.83,17.83,3200.0,15.9229,15.9229,15.9229,15.9229,3200.0
2021-11-15 12:05:00,17.84,17.84,17.84,17.84,200.0,15.9318,15.9318,15.9318,15.9318,200.0
2021-11-15 12:10:00,17.83,17.84,17.83,17.84,1600.0,15.9229,15.9318,15.9229,15.9318,1600.0
2021-11-15 12:15:00,17.84,17.86,17.84,17.86,377.0,15.9318,15.9497,15.9318,15.9497,377.0
2021-11-15 12:20:00,17.88,17.91,17.88,17.91,4033.0,15.9676,15.9943,15.9676,15.9943,4033.0
2021-11-15 12:25:00,17.88,17.88,17.87,17.88,5750.0,15.9676,15.9676,15.9586,15.9676,5750.0
2021-11-15 12:30:00,17.88,17.88,17.88,17.88,0.0,15.9676,15.9676,15.9676,15.9676,0.0
2021-11-15 12:35:00,17.88,17.88,17.88,17.88,0.0,15.9676,15.9676,15.9676,15.9676,0.0
2021-11-15 12:40:00,17.83,17.84,17.83,17.84,300.0,15.9229,15.9318,15.9229,15.9318,300.0
2021-11-15 12:45:00,17.82,17.82,17.81,17.82,1300.0,15.914,15.914,15.905,15.914,1300.0
2021-11-15 12:50:00,17.82,17.82,17.81,17.81,700.0,15.914,15.914,15.905,15.905,700.0
2021-11-15 12:55:00,17.81,17.81,17.81,17.81,200.0,15.905,15.905,15.905,15.905,200.0
2021-11-15 13:00:00,17.82,17.82,17.78,17.78,7710.0,15.914,15.914,15.8783,15.8783,7710.0
2021-11-15 13:05:00,17.79,17.79,17.79,17.79,3500.0,15.8872,15.8872,15.8872,15.8872,3500.0
2021-11-15 13:10:00,17.79,17.79,17.79,17.79,300.0,15.8872,15.8872,15.8872,15.8872,300.0
2021-11-15 13:15:00,17.79,17.79,17.77,17.78,7212.0,15.8872,15.8872,15.8693,15.8783,7212.0
2021-11-15 13:20:00,17.79,17.82,17.79,17.81,29856.0,15.8872,15.914,15.8872,15.905,29856.0
2021-11-15 13:25:00,17.81,17.81,17.8,17.8,1750.0,15.905,15.905,15.8961,15.8961,1750.0
2021-11-15 13:30:00,17.8,17.8,17.8,17.8,737.0,15.8961,15.8961,15.8961,15.8961,737.0
2021-11-15 13:35:00,17.8,17.8,17.8,17.8,0.0,15.8961,15.8961,15.8961,15.8961,0.0
2021-11-15 13:40:00,17.83,17.83,17.82,17.82,300.0,15.9229,15.9229,15.914,15.914,300.0
2021-11-15 13:45:00,17.81,17.81,17.81,17.81,100.0,15.905,15.905,15.905,15.905,100.0
2021-11-15 13:50:00,17.8,17.81,17.8,17.81,700.0,15.8961,15.905,15.8961,15.905,700.0
2021-11-15 13:55:00,17.81,17.82,17.81,17.82,1400.0,15.905,15.914,15.905,15.914,1400.0
2021-11-15 14:00:00,17.82,17.83,17.82,17.83,5230.0,15.914,15.9229,15.914,15.9229,5230.0
2021-11-15 14:05:00,17.84,17.84,17.84,17.84,1681.0,15.9318,15.9318,15.9318,15.9318,1681.0
2021-11-15 14:10:00,17.83,17.83,17.83,17.83,1600.0,15.9229,15.9229,15.9229,15.9229,1600.0
2021-11-15 14:15:00,17.83,17.83,17.83,17.83,0.0,15.9229,15.9229,15.9229,15.9229,0.0
2021-11-15 14:20:00,17.87,17.87,17.86,17.86,1775.0,15.9586,15.9586,15.9497,15.9497,1775.0
2021-11-15 14:25:00,17.86,17.86,17.86,17.86,0.0,15.9497,15.9497,15.9497,15.9497,0.0
2021-11-15 14:30:00,17.85,17.85,17.84,17.84,3033.0,15.9408,15.9408,15.9318,15.9318,3033.0
2021-11-15 14:35:00,17.84,17.84,17.83,17.83,2675.0,15.9318,15.9318,15.9229,15.9229,2675.0
2021-11-15 14:40:00,17.8,17.8,17.79,17.79,4201.0,15.8961,15.8961,15.8872,15.8872,4201.0
2021-11-15 14:45:00,17.79,17.79,17.78,17.78,500.0,15.8872,15.8872,15.8783,15.8783,500.0
2021-11-15 14:50:00,17.79,17.8,17.79,17.8,1300.0,15.8872,15.8961,15.8872,15.8961,1300.0
2021-11-15 14:55:00,17.79,17.79,17.79,17.79,200.0,15.8872,15.8872,15.8872,15.8872,200.0
2021-11-15 15:00:00,17.8,17.8,17.79,17.79,200.0,15.8961,15.8961,15.8872,15.8872,200.0
2021-11-15 15:05:00,17.81,17.82,17.8,17.82,2500.0,15.905,15.914,15.8961,15.914,2500.0
2021-11-15 15:10:00,17.81,17.81,17.81,17.81,100.0,15.905,15.905,15.905,15.905,100.0
2021-11-15 15:15:00,17.81,17.81,17.8,17.8,1200.0,15.905,15.905,15.8961,15.8961,1200.0
2021-11-15 15:20:00,17.79,17.79,17.79,17.79,2000.0,15.8872,15.8872,15.8872,15.8872,2000.0
2021-11-15 15:25:00,17.78,17.78,17.78,17.78,200.0,15.8783,15.8783,15.8783,15.8783,200.0
2021-11-15 15:30:00,17.78,17.81,17.78,17.81,8330.0,15.8783,15.905,15.8783,15.905,8330.0
2021-11-15 15:35:00,17.82,17.82,17.82,17.82,520.0,15.914,15.914,15.914,15.914,520.0
2021-11-15 15:40:00,17.84,17.84,17.83,17.83,700.0,15.9318,15.9318,15.9229,15.9229,700.0
2021-11-15 15:45:00,17.85,17.87,17.85,17.87,21350.0,15.9408,15.9586,15.9408,15.9586,21350.0
2021-11-15 15:50:00,17.87,17.88,17.86,17.86,9919.0,15.9586,15.9676,15.9497,15.9497,9919.0
2021-11-15 15:55:00,17.85,17.85,17.8,17.8,12047.0,15.9408,15.9408,15.8961,15.8961,12047.0
2021-11-16 09:30:00,17.8,17.81,17.73,17.73,61055.0,15.8961,15.905,15.8336,15.8336,61055.0
2021-11-16 09:35:00,17.73,17.73,17.64,17.68,20784.0,15.8336,15.8336,15.7532,15.7889,20784.0
2021-11-16 09:40:00,17.67,17.68,17.66,17.66,12150.0,15.78,15.7889,15.7711,15.7711,12150.0
2021-11-16 09:45:00,17.65,17.65,17.61,17.61,10330.0,15.7622,15.7622,15.7264,15.7264,10330.0
2021-11-16 09:50:00,17.61,17.67,17.6,17.66,34571.0,15.7264,15.78,15.7175,15.7711,34571.0
2021-11-16 09:55:00,17.64,17.66,17.64,17.66,20300.0,15.7532,15.7711,15.7532,15.7711,20300.0
2021-11-16 10:00:00,17.65,17.65,17.61,17.61,6200.0,15.7622,15.7622,15.7264,15.7264,6200.0
2021-11-16 10:05:00,17.61,17.65,17.61,17.63,13110.0,15.7264,15.7622,15.7264,15.7443,13110.0
2021-11-16 10:10:00,17.63,17.63,17.63,17.63,400.0,15.7443,15.7443,15.7443,15.7443,400.0
2021-11-16 10:15:00,17.61,17.63,17.6,17.63,11583.0,15.7264,15.7443,15.7175,15.7443,11583.0
2021-11-16 10:20:00,17.64,17.67,17.64,17.67,9000.0,15.7532,15.78,15.7532,15.78,9000.0
2021-11-16 10:25:00,17.67,17.7,17.67,17.7,13691.0,15.78,15.8068,15.78,15.8068,13691.0
2021-11-16 10:30:00,17.71,17.71,17.66,17.66,1100.0,15.8157,15.8157,15.7711,15.7711,1100.0
2021-11-16 10:35:00,17.65,17.66,17.65,17.66,210.0,15.7622,15.7711,15.7622,15.7711,210.0
2021-11-16 10:40:00,17.67,17.68,17.66,17.68,10300.0,15.78,15.7889,15.7711,15.7889,10300.0
2021-11-16 10:45:00,17.69,17.69,17.69,17.69,4112.0,15.7979,15.7979,15.7979,15.7979,4112.0
2021-11-16 10:50:00,17.68,17.68,17.67,17.67,6200.0,15.7889,15.7889,15.78,15.78,6200.0
2021-11-16 10:55:00,17.68,17.68,17.68,17.68,1500.0,15.7889,15.7889,15.7889,15.7889,1500.0
2021-11-16 11:00:00,17.65,17.65,17.63,17.63,4500.0,15.7622,15.7622,15.7443,15.7443,4500.0
2021-11-16 11:05:00,17.63,17.63,17.63,17.63,0.0,15.7443,15.7443,15.7443,15.7443,0.0
2021-11-16 11:10:00,17.59,17.59,17.57,17.57,10953.0,15.7086,15.7086,15.6907,15.6907,10953.0
2021-11-16 11:15:00,17.56,17.56,17.53,17.53,17155.0,15.6818,15.6818,15.655,15.655,17155.0
2021-11-16 11:20:00,17.52,17.52,17.5,17.52,5615.0,15.6461,15.6461,15.6282,15.6461,5615.0
2021-11-16 11:25:00,17.52,17.52,17.51,17.51,8400.0,15.6461,15.6461,15.6371,15.6371,8400.0
2021-11-16 11:30:00,17.51,17.52,17.51,17.52,9535.0,15.6371,15.6461,15.6371,15.6461,9535.0
2021-11-16 11:35:00,17.5,17.51,17.5,17.51,11372.0,15.6282,15.6371,15.6282,15.6371,11372.0
2021-11-16 11:40:00,17.51,17.51,17.51,17.51,700.0,15.6371,15.6371,15.6371,15.6371,700.0
2021-11-16 11:45:00,17.53,17.53,17.53,17.53,3700.0,15.655,15.655,15.655,15.655,3700.0
2021-11-16 11:50:00,17.54,17.54,17.53,17.53,12711.0,15.6639,15.6639,15.655,15.655,12711.0
2021-11-16 11:55:00,17.53,17.53,17.53,17.53,0.0,15.655,15.655,15.655,15.655,0.0
2021-11-16 12:00:00,17.53,17.53,17.53,17.53,0.0,15.655,15.655,15.655,15.655,0.0
2021-11-16 12:05:00,17.53,17.53,17.53,17.53,3842.0,15.655,15.655,15.655,15.655,3842.0
2021-11-16 12:10:00,17.53,17.53,17.53,17.53,3600.0,15.655,15.655,15.655,15.655,3600.0
2021-11-16 12:15:00,17.51,17.51,17.51,17.51,200.0,15.6371,15.6371,15.6371,15.6371,200.0
2021-11-16 12:20:00,17.51,17.51,17.51,17.51,3600.0,15.6371,15.6371,15.6371,15.6371,3600.0
2021-11-16 12:25:00,17.51,17.52,17.51,17.52,5600.0,15.6371,15.6461,15.6371,15.6461,5600.0
2021-11-16 12:30:00,17.51,17.51,17.51,17.51,164.0,15.6371,15.6371,15.6371,15.6371,164.0
2021-11-16 12:35:00,17.51,17.51,17.51,17.51,0.0,15.6371,15.6371,15.6371,15.6371,0.0
2021-11-16 12:40:00,17.5,17.51,17.49,17.49,64691.0,15.6282,15.6371,15.6193,15.6193,64691.0
2021-11-16 12:45:00,17.47,17.48,17.47,17.48,12200.0,15.6014,15.6103,15.6014,15.6103,12200.0
2021-11-16 12:50:00,17.48,17.48,17.48,17.48,2007.0,15.6103,15.6103,15.6103,15.6103,2007.0
2021-11-16 12:55:00,17.48,17.48,17.48,17.48,0.0,15.6103,15.6103,15.6103,15.6103,0.0
2021-11-16 13:00:00,17.49,17.49,17.47,17.47,13972.0,15.6193,15.6193,15.6014,15.6014,13972.0
2021-11-16 13:05:00,17.47,17.47,17.47,17.47,2300.0,15.6014,15.6014,15.6014,15.6014,2300.0
2021-11-16 13:10:00,17.46,17.47,17.46,17.47,4601.0,15.5925,15.6014,15.5925,15.6014,4601.0
2021-11-16 13:15:00,17.47,17.48,17.47,17.48,10000.0,15.6014,15.6103,15.6014,15.6103,10000.0
2021-11-16 13:20:00,17.48,17.48,17.48,17.48,700.0,15.6103,15.6103,15.6103,15.6103,700.0
2021-11-16 13:25:00,17.47,17.47,17.47,17.47,1600.0,15.6014,15.6014,15.6014,15.6014,1600.0
2021-11-16 13:30:00,17.46,17.46,17.46,17.46,400.0,15.5925,15.5925,15.5925,15.5925,400.0
2021-11-16 13:35:00,17.46,17.46,17.46,17.46,1000.0,15.5925,15.5925,15.5925,15.5925,1000.0
2021-11-16 13:40:00,17.46,17.46,17.46,17.46,1400.0,15.5925,15.5925,15.5925,15.5925,1400.0
2021-11-16 13:45:00,17.45,17.45,17.45,17.45,6638.0,15.5835,15.5835,15.5835,15.5835,6638.0
2021-11-16 13:50:00,17.45,17.45,17.45,17.45,2000.0,15.5835,15.5835,15.5835,15.5835,2000.0
2021-11-16 13:55:00,17.45,17.45,17.45,17.45,100.0,15.5835,15.5835,15.5835,15.5835,100.0
2021-11-16 14:00:00,17.45,17.45,17.43,17.43,9790.0,15.5835,15.5835,15.5657,15.5657,9790.0
2021-11-16 14:05:00,17.44,17.44,17.44,17.44,2964.0,15.5746,15.5746,15.5746,15.5746,2964.0
2021-11-16 14:10:00,17.44,17.45,17.44,17.45,1665.0,15.5746,15.5835,15.5746,15.5835,1665.0
2021-11-16 14:15:00,17.46,17.46,17.46,17.46,3701.0,15.5925,15.5925,15.5925,15.5925,3701.0
2021-11-16 14:20:00,17.47,17.48,17.47,17.48,5300.0,15.6014,15.6103,15.6014,15.6103,5300.0
2021-11-16 14:25:00,17.48,17.48,17.48,17.48,100.0,15.6103,15.6103,15.6103,15.6103,100.0
2021-11-16 14:30:00,17.46,17.46,17.46,17.46,3880.0,15.5925,15.5925,15.5925,15.5925,3880.0
2021-11-16 14:35:00,17.47,17.48,17.47,17.48,10151.0,15.6014,15.6103,15.6014,15.6103,10151.0
2021-11-16 14:40:00,17.49,17.49,17.49,17.49,100.0,15.6193,15.6193,15.6193,15.6193,100.0
2021-11-16 14:45:00,17.49,17.5,17.49,17.5,2803.0,15.6193,15.6282,15.6193,15.6282,2803.0
2021-11-16 14:50:00,17.49,17.49,17.49,17.49,114.0,15.6193,15.6193,15.6193,15.6193,114.0
2021-11-16 14:55:00,17.49,17.49,17.49,17.49,0.0,15.6193,15.6193,15.6193,15.6193,0.0
2021-11-16 15:00:00,17.5,17.5,17.5,17.5,11700.0,15.6282,15.6282,15.6282,15.6282,11700.0
2021-11-16 15:05:00,17.51,17.51,17.51,17.51,1996.0,15.6371,15.6371,15.6371,15.6371,1996.0
2021-11-16 15:10:00,17.52,17.53,17.52,17.52,4599.0,15.6461,15.655,15.6461,15.6461,4599.0
2021-11-16 15:15:00,17.51,17.52,17.51,17.52,10461.0,15.6371,15.6461,15.6371,15.6461,10461.0
2021-11-16 15:20:00,17.5,17.51,17.5,17.51,200.0,15.6282,15.6371,15.6282,15.6371,200.0
2021-11-16 15:25:00,17.52,17.52,17.52,17.52,12758.0,15.6461,15.6461,15.6461,15.6461,12758.0
2021-11-16 15:30:00,17.52,17.52,17.49,17.49,7575.0,15.6461,15.6461,15.6193,15.6193,7575.0
2021-11-16 15:35:00,17.49,17.51,17.49,17.51,7700.0,15.6193,15.6371,15.6193,15.6371,7700.0
2021-11-16 15:40:00,17.51,17.51,17.5,17.51,2101.0,15.6371,15.6371,15.6282,15.6371,2101.0
2021-11-16 15:45:00,17.51,17.57,17.51,17.56,14087.0,15.6371,15.6907,15.6371,15.6818,14087.0
2021-11-16 15:50:00,17.56,17.56,17.53,17.55,63498.0,15.6818,15.6818,15.655,15.6729,63498.0
2021-11-16 15:55:00,17.55,17.59,17.55,17.58,50215.0,15.6729,15.7086,15.6729,15.6996,50215.0
2021-11-17 09:30:00,17.6,17.65,17.59,17.64,129862.0,15.7175,15.7622,15.7086,15.7532,129862.0
2021-11-17 09:35:00,17.65,17.68,17.65,17.67,39995.0,15.7622,15.7889,15.7622,15.78,39995.0
2021-11-17 09:40:00,17.67,17.68,17.65,17.66,23480.0,15.78,15.7889,15.7622,15.7711,23480.0
2021-11-17 09:45:00,17.65,17.69,17.64,17.69,11752.0,15.7622,15.7979,15.7532,15.7979,11752.0
2021-11-17 09:50:00,17.7,17.74,17.7,17.74,47362.0,15.8068,15.8425,15.8068,15.8425,47362.0
2021-11-17 09:55:00,17.75,17.76,17.74,17.74,27410.0,15.8515,15.8604,15.8425,15.8425,27410.0
2021-11-17 10:00:00,17.76,17.76,17.71,17.71,24799.0,15.8604,15.8604,15.8157,15.8157,24799.0
2021-11-17 10:05:00,17.71,17.71,17.71,17.71,3500.0,15.8157,15.8157,15.8157,15.8157,3500.0
2021-11-17 10:10:00,17.7,17.7,17.68,17.68,33926.0,15.8068,15.8068,15.7889,15.7889,33926.0
2021-11-17 10:15:00,17.68,17.72,17.68,17.72,23347.0,15.7889,15.8247,15.7889,15.8247,23347.0
2021-11-17 10:20:00,17.72,17.72,17.71,17.72,18687.0,15.8247,15.8247,15.8157,15.8247,18687.0
2021-11-17 10:25:00,17.7,17.7,17.69,17.7,3300.0,15.8068,15.8068,15.7979,15.8068,3300.0
2021-11-17 10:30:00,17.71,17.71,17.67,17.67,16000.0,15.8157,15.8157,15.78,15.78,16000.0
2021-11-17 10:35:00,17.67,17.67,17.62,17.62,9700.0,15.78,15.78,15.7354,15.7354,9700.0
2021-11-17 10:40:00,17.63,17.63,17.62,17.62,1500.0,15.7443,15.7443,15.7354,15.7354,1500.0
2021-11-17 10:45:00,17.64,17.65,17.63,17.65,4035.0,15.7532,15.7622,15.7443,15.7622,4035.0
2021-11-17 10:50:00,17.66,17.69,17.65,17.69,5400.0,15.7711,15.7979,15.7622,15.7979,5400.0
2021-11-17 10:55:00,17.67,17.67,17.66,17.67,9700.0,15.78,15.78,15.7711,15.78,9700.0
2021-11-17 11:00:00,17.65,17.66,17.65,17.66,14500.0,15.7622,15.7711,15.7622,15.7711,14500.0
2021-11-17 11:05:00,17.65,17.65,17.64,17.64,6300.0,15.7622,15.7622,15.7532,15.7532,6300.0
2021-11-17 11:10:00,17.65,17.65,17.64,17.65,5827.0,15.7622,15.7622,15.7532,15.7622,5827.0
2021-11-17 11:15:00,17.65,17.65,17.65,17.65,13983.0,15.7622,15.7622,15.7622,15.7622,13983.0
2021-11-17 11:20:00,17.64,17.68,17.64,17.68,17277.0,15.7532,15.7889,15.7532,15.7889,17277.0
2021-11-17 11:25:00,17.67,17.67,17.66,17.66,3400.0,15.78,15.78,15.7711,15.7711,3400.0
2021-11-17 11:30:00,17.67,17.67,17.66,17.66,4900.0,15.78,15.78,15.7711,15.7711,4900.0
2021-11-17 11:35:00,17.66,17.66,17.66,17.66,3511.0,15.7711,15.7711,15.7711,15.7711,3511.0
2021-11-17 11:40:00,17.64,17.64,17.63,17.63,5800.0,15.7532,15.7532,15.7443,15.7443,5800.0
2021-11-17 11:45:00,17.64,17.64,17.63,17.63,3240.0,15.7532,15.7532,15.7443,15.7443,3240.0
2021-11-17 11:50:00,17.62,17.63,17.62,17.62,3400.0,15.7354,15.7443,15.7354,15.7354,3400.0
2021-11-17 11:55:00,17.61,17.61,17.58,17.58,53767.0,15.7264,15.7264,15.6996,15.6996,53767.0
2021-11-17 12:00:00,17.58,17.61,17.58,17.6,16000.0,15.6996,15.7264,15.6996,15.7175,16000.0
2021-11-17 12:05:00,17.61,17.65,17.61,17.65,17028.0,15.7264,15.7622,15.7264,15.7622,17028.0
2021-11-17 12:10:00,17.65,17.66,17.64,17.66,6400.0,15.7622,15.7711,15.7532,15.7711,6400.0
2021-11-17 12:15:00,17.66,17.68,17.66,17.68,26504.0,15.7711,15.7889,15.7711,15.7889,26504.0
2021-11-17 12:20:00,17.68,17.7,17.67,17.7,27709.0,15.7889,15.8068,15.78,15.8068,27709.0
2021-11-17 12:25:00,17.7,17.74,17.7,17.74,4094.0,15.8068,15.8425,15.8068,15.8425,4094.0
2021-11-17 12:30:00,17.74,17.74,17.72,17.72,7703.0,15.8425,15.8425,15.8247,15.8247,7703.0
2021-11-17 12:35:00,17.7,17.7,17.69,17.69,10884.0,15.8068,15.8068,15.7979,15.7979,10884.0
2021-11-17 12:40:00,17.68,17.7,17.68,17.7,1255.0,15.7889,15.8068,15.7889,15.8068,1255.0
2021-11-17 12:45:00,17.69,17.69,17.69,17.69,4500.0,15.7979,15.7979,15.7979,15.7979,4500.0
2021-11-17 12:50:00,17.7,17.72,17.7,17.72,3499.0,15.8068,15.8247,15.8068,15.8247,3499.0
2021-11-17 12:55:00,17.72,17.72,17.7,17.7,4300.0,15.8247,15.8247,15.8068,15.8068,4300.0
2021-11-17 13:00:00,17.71,17.71,17.7,17.7,2300.0,15.8157,15.8157,15.8068,15.8068,2300.0
2021-11-17 13:05:00,17.68,17.68,17.66,17.66,1170.0,15.7889,15.7889,15.7711,15.7711,1170.0
2021-11-17 13:10:00,17.68,17.68,17.68,17.68,8176.0,15.7889,15.7889,15.7889,15.7889,8176.0
2021-11-17 13:15:00,17.7,17.7,17.7,17.7,1900.0,15.8068,15.8068,15.8068,15.8068,1900.0
2021-11-17 13:20:00,17.69,17.69,17.67,17.67,6600.0,15.7979,15.7979,15.78,15.78,6600.0
2021-11-17 13:25:00,17.66,17.66,17.66,17.66,2495.0,15.7711,15.7711,15.7711,15.7711,2495.0
2021-11-17 13:30:00,17.67,17.67,17.66,17.67,3000.0,15.78,15.78,15.7711,15.78,3000.0
2021-11-17 13:35:00,17.67,17.67,17.67,17.67,1846.0,15.78,15.78,15.78,15.78,1846.0
2021-11-17 13:40:00,17.66,17.66,17.66,17.66,731.0,15.7711,15.7711,15.7711,15.7711,731.0
2021-11-17 13:45:00,17.65,17.66,17.65,17.66,1500.0,15.7622,15.7711,15.7622,15.7711,1500.0
2021-11-17 13:50:00,17.66,17.66,17.66,17.66,204.0,15.7711,15.7711,15.7711,15.7711,204.0
2021-11-17 13:55:00,17.64,17.64,17.63,17.63,5250.0,15.7532,15.7532,15.7443,15.7443,5250.0
2021-11-17 14:00:00,17.63,17.65,17.63,17.64,7111.0,15.7443,15.7622,15.7443,15.7532,7111.0
2021-11-17 14:05:00,17.64,17.64,17.64,17.64,4075.0,15.7532,15.7532,15.7532,15.7532,4075.0
2021-11-17 14:10:00,17.65,17.65,17.65,17.65,2500.0,15.7622,15.7622,15.7622,15.7622,2500.0
2021-11-17 14:15:00,17.65,17.68,17.65,17.68,8382.0,15.7622,15.7889,15.7622,15.7889,8382.0
2021-11-17 14:20:00,17.68,17.7,17.68,17.7,18510.0,15.7889,15.8068,15.7889,15.8068,18510.0
2021-11-17 14:25:00,17.7,17.7,17.7,17.7,200.0,15.8068,15.8068,15.8068,15.8068,200.0
2021-11-17 14:30:00,17.69,17.71,17.69,17.71,6201.0,15.7979,15.8157,15.7979,15.8157,6201.0
2021-11-17 14:35:00,17.7,17.7,17.69,17.69,800.0,15.8068,15.8068,15.7979,15.7979,800.0
2021-11-17 14:40:00,17.69,17.69,17.68,17.68,5100.0,15.7979,15.7979,15.7889,15.7889,5100.0
2021-11-17 14:45:00,17.68,17.68,17.67,17.67,2902.0,15.7889,15.7889,15.78,15.78,2902.0
2021-11-17 14:50:00,17.66,17.68,17.66,17.68,7100.0,15.7711,15.7889,15.7711,15.7889,7100.0
2021-11-17 14:55:00,17.67,17.67,17.66,17.66,1200.0,15.78,15.78,15.7711,15.7711,1200.0
2021-11-17 15:00:00,17.66,17.67,17.66,17.67,1700.0,15.7711,15.78,15.7711,15.78,1700.0
2021-11-17 15:05:00,17.69,17.7,17.69,17.69,2200.0,15.7979,15.8068,15.7979,15.7979,2200.0
2021-11-17 15:10:00,17.69,17.69,17.69,17.69,0.0,15.7979,15.7979,15.7979,15.7979,0.0
2021-11-17 15:15:00,17.68,17.68,17.65,17.65,9370.0,15.7889,15.7889,15.7622,15.7622,9370.0
2021-11-17 15:20:00,17.66,17.66,17.66,17.66,500.0,15.7711,15.7711,15.7711,15.7711,500.0
2021-11-17 15:25:00,17.65,17.66,17.65,17.66,13128.0,15.7622,15.7711,15.7622,15.7711,13128.0
2021-11-17 15:30:00,17.66,17.67,17.66,17.66,2117.0,15.7711,15.78,15.7711,15.7711,2117.0
2021-11-17 15:35:00,17.64,17.64,17.64,17.64,7650.0,15.7532,15.7532,15.7532,15.7532,7650.0
2021-11-17 15:40:00,17.65,17.66,17.65,17.66,200.0,15.7622,15.7711,15.7622,15.7711,200.0
2021-11-17 15:45:00,17.65,17.65,17.63,17.65,13135.0,15.7622,15.7622,15.7443,15.7622,13135.0
2021-11-17 15:50:00,17.65,17.67,17.65,17.67,34490.0,15.7622,15.78,15.7622,15.78,34490.0
2021-11-17 15:55:00,17.67,17.7,17.67,17.7,22350.0,15.78,15.8068,15.78,15.8068,22350.0
2021-11-18 09:30:00,17.57,17.63,17.57,17.62,75473.0,15.6907,15.7443,15.6907,15.7354,75473.0
2021-11-18 09:35:00,17.62,17.65,17.61,17.61,6275.0,15.7354,15.7622,15.7264,15.7264,6275.0
2021-11-18 09:40:00,17.61,17.63,17.61,17.63,18570.0,15.7264,15.7443,15.7264,15.7443,18570.0
2021-11-18 09:45:00,17.64,17.64,17.59,17.6,13843.0,15.7532,15.7532,15.7086,15.7175,13843.0
2021-11-18 09:50:00,17.63,17.67,17.63,17.65,47161.0,15.7443,15.78,15.7443,15.7622,47161.0
2021-11-18 09:55:00,17.66,17.67,17.64,17.66,10831.0,15.7711,15.78,15.7532,15.7711,10831.0
2021-11-18 10:00:00,17.66,17.67,17.65,17.65,20330.0,15.7711,15.78,15.7622,15.7622,20330.0
2021-11-18 10:05:00,17.64,17.72,17.64,17.72,29659.0,15.7532,15.8247,15.7532,15.8247,29659.0
2021-11-18 10:10:00,17.73,17.84,17.73,17.81,27995.0,15.8336,15.9318,15.8336,15.905,27995.0
2021-11-18 10:15:00,17.84,17.85,17.8,17.85,6464.0,15.9318,15.9408,15.8961,15.9408,6464.0
2021-11-18 10:20:00,17.86,17.89,17.83,17.83,36100.0,15.9497,15.9765,15.9229,15.9229,36100.0
2021-11-18 10:25:00,17.83,17.85,17.83,17.85,11929.0,15.9229,15.9408,15.9229,15.9408,11929.0
2021-11-18 10:30:00,17.83,17.83,17.78,17.78,6306.0,15.9229,15.9229,15.8783,15.8783,6306.0
2021-11-18 10:35:00,17.78,17.78,17.76,17.77,3500.0,15.8783,15.8783,15.8604,15.8693,3500.0
2021-11-18 10:40:00,17.75,17.8,17.75,17.8,12971.0,15.8515,15.8961,15.8515,15.8961,12971.0
2021-11-18 10:45:00,17.8,17.8,17.78,17.78,2116.0,15.8961,15.8961,15.8783,15.8783,2116.0
2021-11-18 10:50:00,17.77,17.79,17.77,17.78,4405.0,15.8693,15.8872,15.8693,15.8783,4405.0
2021-11-18 10:55:00,17.76,17.77,17.76,17.77,3500.0,15.8604,15.8693,15.8604,15.8693,3500.0
2021-11-18 11:00:00,17.76,17.79,17.76,17.79,3400.0,15.8604,15.8872,15.8604,15.8872,3400.0
2021-11-18 11:05:00,17.8,17.8,17.76,17.77,12300.0,15.8961,15.8961,15.8604,15.8693,12300.0
2021-11-18 11:10:00,17.76,17.76,17.72,17.72,76901.0,15.8604,15.8604,15.8247,15.8247,76901.0
2021-11-18 11:15:00,17.7,17.7,17.7,17.7,800.0,15.8068,15.8068,15.8068,15.8068,800.0
2021-11-18 11:20:00,17.7,17.71,17.7,17.7,4000.0,15.8068,15.8157,15.8068,15.8068,4000.0
2021-11-18 11:25:00,17.7,17.71,17.7,17.7,17433.0,15.8068,15.8157,15.8068,15.8068,17433.0
2021-11-18 11:30:00,17.71,17.71,17.61,17.61,25355.0,15.8157,15.8157,15.7264,15.7264,25355.0
2021-11-18 11:35:00,17.61,17.63,17.59,17.59,20976.0,15.7264,15.7443,15.7086,15.7086,20976.0
2021-11-18 11:40:00,17.6,17.6,17.59,17.59,1200.0,15.7175,15.7175,15.7086,15.7086,1200.0
2021-11-18 11:45:00,17.58,17.59,17.58,17.59,2540.0,15.6996,15.7086,15.6996,15.7086,2540.0
2021-11-18 11:50:00,17.59,17.59,17.59,17.59,100.0,15.7086,15.7086,15.7086,15.7086,100.0
2021-11-18 11:55:00,17.6,17.6,17.59,17.6,3400.0,15.7175,15.7175,15.7086,15.7175,3400.0
2021-11-18 12:00:00,17.58,17.58,17.55,17.55,3661.0,15.6996,15.6996,15.6729,15.6729,3661.0
2021-11-18 12:05:00,17.54,17.54,17.54,17.54,700.0,15.6639,15.6639,15.6639,15.6639,700.0
2021-11-18 12:10:00,17.54,17.54,17.53,17.53,3567.0,15.6639,15.6639,15.655,15.655,3567.0
2021-11-18 12:15:00,17.53,17.53,17.53,17.53,0.0,15.655,15.655,15.655,15.655,0.0
2021-11-18 12:20:00,17.53,17.53,17.51,17.51,9349.0,15.655,15.655,15.6371,15.6371,9349.0
2021-11-18 12:25:00,17.5,17.5,17.49,17.5,4518.0,15.6282,15.6282,15.6193,15.6282,4518.0
2021-11-18 12:30:00,17.5,17.51,17.5,17.5,6200.0,15.6282,15.6371,15.6282,15.6282,6200.0
2021-11-18 12:35:00,17.51,17.53,17.51,17.53,7900.0,15.6371,15.655,15.6371,15.655,7900.0
2021-11-18 12:40:00,17.54,17.54,17.54,17.54,2570.0,15.6639,15.6639,15.6639,15.6639,2570.0
2021-11-18 12:45:00,17.54,17.59,17.54,17.59,17856.0,15.6639,15.7086,15.6639,15.7086,17856.0
2021-11-18 12:50:00,17.59,17.61,17.59,17.61,13315.0,15.7086,15.7264,15.7086,15.7264,13315.0
2021-11-18 12:55:00,17.59,17.62,17.59,17.62,3197.0,15.7086,15.7354,15.7086,15.7354,3197.0
2021-11-18 13:00:00,17.6,17.6,17.59,17.59,2200.0,15.7175,15.7175,15.7086,15.7086,2200.0
2021-11-18 13:05:00,17.57,17.57,17.57,17.57,300.0,15.6907,15.6907,15.6907,15.6907,300.0
2021-11-18 13:10:00,17.56,17.56,17.54,17.54,2564.0,15.6818,15.6818,15.6639,15.6639,2564.0
2021-11-18 13:15:00,17.55,17.58,17.55,17.58,3700.0,15.6729,15.6996,15.6729,15.6996,3700.0
2021-11-18 13:20:00,17.59,17.59,17.59,17.59,100.0,15.7086,15.7086,15.7086,15.7086,100.0
2021-11-18 13:25:00,17.57,17.57,17.57,17.57,700.0,15.6907,15.6907,15.6907,15.6907,700.0
2021-11-18 13:30:00,17.58,17.58,17.57,17.57,1400.0,15.6996,15.6996,15.6907,15.6907,1400.0
2021-11-18 13:35:00,17.57,17.57,17.57,17.57,0.0,15.6907,15.6907,15.6907,15.6907,0.0
2021-11-18 13:40:00,17.56,17.56,17.56,17.56,988.0,15.6818,15.6818,15.6818,15.6818,988.0
2021-11-18 13:45:00,17.56,17.56,17.55,17.55,3410.0,15.6818,15.6818,15.6729,15.6729,3410.0
2021-11-18 13:50:00,17.55,17.56,17.55,17.55,1100.0,15.6729,15.6818,15.6729,15.6729,1100.0
2021-11-18 13:55:00,17.57,17.57,17.56,17.56,2494.0,15.6907,15.6907,15.6818,15.6818,2494.0
2021-11-18 14:00:00,17.57,17.59,17.57,17.59,4600.0,15.6907,15.7086,15.6907,15.7086,4600.0
2021-11-18 14:05:00,17.56,17.56,17.55,17.55,2700.0,15.6818,15.6818,15.6729,15.6729,2700.0
2021-11-18 14:10:00,17.56,17.56,17.56,17.56,1200.0,15.6818,15.6818,15.6818,15.6818,1200.0
2021-11-18 14:15:00,17.56,17.57,17.56,17.57,2100.0,15.6818,15.6907,15.6818,15.6907,2100.0
2021-11-18 14:20:00,17.59,17.59,17.58,17.59,3700.0,15.7086,15.7086,15.6996,15.7086,3700.0
2021-11-18 14:25:00,17.6,17.6,17.6,17.6,800.0,15.7175,15.7175,15.7175,15.7175,800.0
2021-11-18 14:30:00,17.61,17.62,17.6,17.6,1874.0,15.7264,15.7354,15.7175,15.7175,1874.0
2021-11-18 14:35:00,17.59,17.59,17.58,17.58,3759.0,15.7086,15.7086,15.6996,15.6996,3759.0
2021-11-18 14:40:00,17.58,17.58,17.58,17.58,1100.0,15.6996,15.6996,15.6996,15.6996,1100.0
2021-11-18 14:45:00,17.57,17.57,17.56,17.56,1200.0,15.6907,15.6907,15.6818,15.6818,1200.0
2021-11-18 14:50:00,17.55,17.55,17.55,17.55,100.0,15.6729,15.6729,15.6729,15.6729,100.0
2021-11-18 14:55:00,17.55,17.55,17.55,17.55,100.0,15.6729,15.6729,15.6729,15.6729,100.0
2021-11-18 15:00:00,17.54,17.55,17.53,17.53,4255.0,15.6639,15.6729,15.655,15.655,4255.0
2021-11-18 15:05:00,17.52,17.52,17.52,17.52,6400.0,15.6461,15.6461,15.6461,15.6461,6400.0
2021-11-18 15:10:00,17.52,17.53,17.51,17.53,4325.0,15.6461,15.655,15.6371,15.655,4325.0
2021-11-18 15:15:00,17.53,17.54,17.53,17.54,2500.0,15.655,15.6639,15.655,15.6639,2500.0
2021-11-18 15:20:00,17.54,17.54,17.52,17.52,2500.0,15.6639,15.6639,15.6461,15.6461,2500.0
2021-11-18 15:25:00,17.52,17.52,17.52,17.52,5200.0,15.6461,15.6461,15.6461,15.6461,5200.0
2021-11-18 15:30:00,17.51,17.53,17.51,17.53,21762.0,15.6371,15.655,15.6371,15.655,21762.0
2021-11-18 15:35:00,17.52,17.52,17.51,17.52,10000.0,15.6461,15.6461,15.6371,15.6461,10000.0
2021-11-18 15:40:00,17.51,17.52,17.5,17.52,12407.0,15.6371,15.6461,15.6282,15.6461,12407.0
2021-11-18 15:45:00,17.51,17.52,17.49,17.51,12510.0,15.6371,15.6461,15.6193,15.6371,12510.0
2021-11-18 15:50:00,17.51,17.51,17.5,17.51,12000.0,15.6371,15.6371,15.6282,15.6371,12000.0
2021-11-18 15:55:00,17.51,17.54,17.5,17.51,38596.0,15.6371,15.6639,15.6282,15.6371,38596.0
2021-11-19 09:30:00,17.52,17.62,17.51,17.6,159934.0,15.6461,15.7354,15.6371,15.7175,159934.0
2021-11-19 09:35:00,17.59,17.59,17.55,17.55,27617.0,15.7086,15.7086,15.6729,15.6729,27617.0
2021-11-19 09:40:00,17.55,17.58,17.54,17.54,35861.0,15.6729,15.6996,15.6639,15.6639,35861.0
2021-11-19 09:45:00,17.51,17.57,17.51,17.54,10700.0,15.6371,15.6907,15.6371,15.6639,10700.0
2021-11-19 09:50:00,17.52,17.55,17.52,17.53,15294.0,15.6461,15.6729,15.6461,15.655,15294.0
2021-11-19 09:55:00,17.52,17.53,17.47,17.47,10627.0,15.6461,15.655,15.6014,15.6014,10627.0
2021-11-19 10:00:00,17.47,17.56,17.47,17.56,10750.0,15.6014,15.6818,15.6014,15.6818,10750.0
2021-11-19 10:05:00,17.55,17.59,17.54,17.54,22250.0,15.6729,15.7086,15.6639,15.6639,22250.0
2021-11-19 10:10:00,17.56,17.58,17.54,17.54,5800.0,15.6818,15.6996,15.6639,15.6639,5800.0
2021-11-19 10:15:00,17.54,17.57,17.53,17.53,2671.0,15.6639,15.6907,15.655,15.655,2671.0
2021-11-19 10:20:00,17.53,17.56,17.53,17.55,10500.0,15.655,15.6818,15.655,15.6729,10500.0
2021-11-19 10:25:00,17.55,17.61,17.55,17.61,4846.0,15.6729,15.7264,15.6729,15.7264,4846.0
2021-11-19 10:30:00,17.6,17.61,17.58,17.58,10864.0,15.7175,15.7264,15.6996,15.6996,10864.0
2021-11-19 10:35:00,17.59,17.59,17.55,17.55,3200.0,15.7086,15.7086,15.6729,15.6729,3200.0
2021-11-19 10:40:00,17.54,17.54,17.51,17.51,1500.0,15.6639,15.6639,15.6371,15.6371,1500.0
2021-11-19 10:45:00,17.52,17.55,17.52,17.55,4400.0,15.6461,15.6729,15.6461,15.6729,4400.0
2021-11-19 10:50:00,17.54,17.57,17.54,17.57,3200.0,15.6639,15.6907,15.6639,15.6907,3200.0
2021-11-19 10:55:00,17.54,17.56,17.53,17.55,44823.0,15.6639,15.6818,15.655,15.6729,44823.0
2021-11-19 11:00:00,17.56,17.56,17.52,17.52,4700.0,15.6818,15.6818,15.6461,15.6461,4700.0
2021-11-19 11:05:00,17.5,17.52,17.5,17.51,7400.0,15.6282,15.6461,15.6282,15.6371,7400.0
2021-11-19 11:10:00,17.51,17.51,17.5,17.5,3100.0,15.6371,15.6371,15.6282,15.6282,3100.0
2021-11-19 11:15:00,17.5,17.5,17.48,17.48,5846.0,15.6282,15.6282,15.6103,15.6103,5846.0
2021-11-19 11:20:00,17.48,17.49,17.48,17.49,3281.0,15.6103,15.6193,15.6103,15.6193,3281.0
2021-11-19 11:25:00,17.49,17.5,17.48,17.49,4406.0,15.6193,15.6282,15.6103,15.6193,4406.0
2021-11-19 11:30:00,17.47,17.49,17.47,17.49,4000.0,15.6014,15.6193,15.6014,15.6193,4000.0
2021-11-19 11:35:00,17.49,17.49,17.47,17.47,1000.0,15.6193,15.6193,15.6014,15.6014,1000.0
2021-11-19 11:40:00,17.48,17.48,17.47,17.47,2200.0,15.6103,15.6103,15.6014,15.6014,2200.0
2021-11-19 11:45:00,17.47,17.48,17.47,17.48,1100.0,15.6014,15.6103,15.6014,15.6103,1100.0
2021-11-19 11:50:00,17.49,17.5,17.49,17.5,4301.0,15.6193,15.6282,15.6193,15.6282,4301.0
2021-11-19 11:55:00,17.5,17.5,17.49,17.49,1646.0,15.6282,15.6282,15.6193,15.6193,1646.0
2021-11-19 12:00:00,17.48,17.48,17.48,17.48,3407.0,15.6103,15.6103,15.6103,15.6103,3407.0
2021-11-19 12:05:00,17.48,17.48,17.47,17.47,5300.0,15.6103,15.6103,15.6014,15.6014,5300.0
2021-11-19 12:10:00,17.47,17.47,17.44,17.44,6240.0,15.6014,15.6014,15.5746,15.5746,6240.0
2021-11-19 12:15:00,17.44,17.46,17.44,17.46,3000.0,15.5746,15.5925,15.5746,15.5925,3000.0
2021-11-19 12:20:00,17.46,17.46,17.45,17.45,2300.0,15.5925,15.5925,15.5835,15.5835,2300.0
2021-11-19 12:25:00,17.44,17.44,17.44,17.44,1000.0,15.5746,15.5746,15.5746,15.5746,1000.0
2021-11-19 12:30:00,17.43,17.43,17.42,17.42,5803.0,15.5657,15.5657,15.5568,15.5568,5803.0
2021-11-19 12:35:00,17.42,17.42,17.39,17.41,9170.0,15.5568,15.5568,15.53,15.5478,9170.0
2021-11-19 12:40:00,17.43,17.45,17.43,17.45,1885.0,15.5657,15.5835,15.5657,15.5835,1885.0
2021-11-19 12:45:00,17.44,17.46,17.44,17.45,1590.0,15.5746,15.5925,15.5746,15.5835,1590.0
2021-11-19 12:50:00,17.45,17.45,17.43,17.43,2850.0,15.5835,15.5835,15.5657,15.5657,2850.0
2021-11-19 12:55:00,17.43,17.44,17.43,17.44,368.0,15.5657,15.5746,15.5657,15.5746,368.0
2021-11-19 13:00:00,17.46,17.46,17.45,17.45,6500.0,15.5925,15.5925,15.5835,15.5835,6500.0
2021-11-19 13:05:00,17.45,17.45,17.44,17.44,700.0,15.5835,15.5835,15.5746,15.5746,700.0
2021-11-19 13:10:00,17.44,17.49,17.44,17.48,19093.0,15.5746,15.6193,15.5746,15.6103,19093.0
2021-11-19 13:15:00,17.47,17.51,17.47,17.49,4935.0,15.6014,15.6371,15.6014,15.6193,4935.0
2021-11-19 13:20:00,17.5,17.5,17.49,17.49,2300.0,15.6282,15.6282,15.6193,15.6193,2300.0
2021-11-19 13:25:00,17.5,17.56,17.5,17.56,15500.0,15.6282,15.6818,15.6282,15.6818,15500.0
2021-11-19 13:30:00,17.58,17.59,17.56,17.57,10400.0,15.6996,15.7086,15.6818,15.6907,10400.0
2021-11-19 13:35:00,17.57,17.62,17.57,17.61,12604.0,15.6907,15.7354,15.6907,15.7264,12604.0
2021-11-19 13:40:00,17.62,17.65,17.6,17.6,5800.0,15.7354,15.7622,15.7175,15.7175,5800.0
2021-11-19 13:45:00,17.6,17.62,17.6,17.61,4200.0,15.7175,15.7354,15.7175,15.7264,4200.0
2021-11-19 13:50:00,17.58,17.58,17.57,17.57,4627.0,15.6996,15.6996,15.6907,15.6907,4627.0
2021-11-19 13:55:00,17.55,17.55,17.55,17.55,200.0,15.6729,15.6729,15.6729,15.6729,200.0
2021-11-19 14:00:00,17.54,17.54,17.54,17.54,200.0,15.6639,15.6639,15.6639,15.6639,200.0
2021-11-19 14:05:00,17.54,17.54,17.53,17.53,2122.0,15.6639,15.6639,15.655,15.655,2122.0
2021-11-19 14:10:00,17.51,17.51,17.51,17.51,300.0,15.6371,15.6371,15.6371,15.6371,300.0
2021-11-19 14:15:00,17.52,17.52,17.51,17.51,300.0,15.6461,15.6461,15.6371,15.6371,300.0
2021-11-19 14:20:00,17.51,17.51,17.51,17.51,700.0,15.6371,15.6371,15.6371,15.6371,700.0
2021-11-19 14:25:00,17.51,17.54,17.51,17.54,700.0,15.6371,15.6639,15.6371,15.6639,700.0
2021-11-19 14:30:00,17.54,17.55,17.54,17.55,1000.0,15.6639,15.6729,15.6639,15.6729,1000.0
2021-11-19 14:35:00,17.57,17.57,17.56,17.56,800.0,15.6907,15.6907,15.6818,15.6818,800.0
2021-11-19 14:40:00,17.55,17.57,17.55,17.57,5380.0,15.6729,15.6907,15.6729,15.6907,5380.0
2021-11-19 14:45:00,17.55,17.56,17.55,17.56,1176.0,15.6729,15.6818,15.6729,15.6818,1176.0
2021-11-19 14:50:00,17.55,17.55,17.54,17.54,400.0,15.6729,15.6729,15.6639,15.6639,400.0
2021-11-19 14:55:00,17.55,17.56,17.55,17.56,3900.0,15.6729,15.6818,15.6729,15.6818,3900.0
2021-11-19 15:00:00,17.56,17.56,17.56,17.56,700.0,15.6818,15.6818,15.6818,15.6818,700.0
2021-11-19 15:05:00,17.56,17.56,17.56,17.56,0.0,15.6818,15.6818,15.6818,15.6818,0.0
2021-11-19 15:10:00,17.56,17.58,17.56,17.58,2200.0,15.6818,15.6996,15.6818,15.6996,2200.0
2021-11-19 15:15:00,17.59,17.61,17.59,17.6,2300.0,15.7086,15.7264,15.7086,15.7175,2300.0
2021-11-19 15:20:00,17.59,17.6,17.58,17.58,5000.0,15.7086,15.7175,15.6996,15.6996,5000.0
2021-11-19 15:25:00,17.58,17.59,17.58,17.58,6000.0,15.6996,15.7086,15.6996,15.6996,6000.0
2021-11-19 15:30:00,17.57,17.57,17.57,17.57,1300.0,15.6907,15.6907,15.6907,15.6907,1300.0
2021-11-19 15:35:00,17.56,17.59,17.56,17.59,2600.0,15.6818,15.7086,15.6818,15.7086,2600.0
2021-11-19 15:40:00,17.59,17.6,17.59,17.6,2800.0,15.7086,15.7175,15.7086,15.7175,2800.0
2021-11-19 15:45:00,17.61,17.62,17.59,17.59,10800.0,15.7264,15.7354,15.7086,15.7086,10800.0
2021-11-19 15:50:00,17.6,17.63,17.59,17.62,19620.0,15.7175,15.7443,15.7086,15.7354,19620.0
2021-11-19 15:55:00,17.62,17.62,17.59,17.6,23586.0,15.7354,15.7354,15.7086,15.7175,23586.0
2021-11-22 09:30:00,17.39,17.39,17.33,17.35,40789.0,15.53,15.53,15.4764,15.4942,40789.0
2021-11-22 09:35:00,17.32,17.32,17.29,17.31,14919.0,15.4675,15.4675,15.4407,15.4585,14919.0
2021-11-22 09:40:00,17.3,17.34,17.3,17.3,6709.0,15.4496,15.4853,15.4496,15.4496,6709.0
2021-11-22 09:45:00,17.28,17.31,17.2,17.2,64975.0,15.4317,15.4585,15.3603,15.3603,64975.0
2021-11-22 09:50:00,17.19,17.22,17.18,17.19,16552.0,15.3514,15.3781,15.3424,15.3514,16552.0
2021-11-22 09:55:00,17.19,17.19,17.16,17.18,21079.0,15.3514,15.3514,15.3246,15.3424,21079.0
2021-11-22 10:00:00,17.17,17.17,17.1,17.11,37318.0,15.3335,15.3335,15.271,15.2799,37318.0
2021-11-22 10:05:00,17.12,17.14,17.12,17.13,7468.0,15.2888,15.3067,15.2888,15.2978,7468.0
2021-11-22 10:10:00,17.12,17.12,17.11,17.11,8344.0,15.2888,15.2888,15.2799,15.2799,8344.0
2021-11-22 10:15:00,17.1,17.1,17.08,17.09,46405.0,15.271,15.271,15.2531,15.2621,46405.0
2021-11-22 10:20:00,17.11,17.11,17.1,17.1,4227.0,15.2799,15.2799,15.271,15.271,4227.0
2021-11-22 10:25:00,17.1,17.12,17.1,17.12,2400.0,15.271,15.2888,15.271,15.2888,2400.0
2021-11-22 10:30:00,17.1,17.1,17.1,17.1,100.0,15.271,15.271,15.271,15.271,100.0
2021-11-22 10:35:00,17.1,17.11,17.1,17.11,4712.0,15.271,15.2799,15.271,15.2799,4712.0
2021-11-22 10:40:00,17.11,17.11,17.11,17.11,1600.0,15.2799,15.2799,15.2799,15.2799,1600.0
2021-11-22 10:45:00,17.13,17.14,17.13,17.13,2800.0,15.2978,15.3067,15.2978,15.2978,2800.0
2021-11-22 10:50:00,17.13,17.14,17.13,17.14,3552.0,15.2978,15.3067,15.2978,15.3067,3552.0
2021-11-22 10:55:00,17.14,17.17,17.14,17.17,11150.0,15.3067,15.3335,15.3067,15.3335,11150.0
2021-11-22 11:00:00,17.18,17.2,17.16,17.18,7683.0,15.3424,15.3603,15.3246,15.3424,7683.0
2021-11-22 11:05:00,17.21,17.23,17.21,17.23,8300.0,15.3692,15.3871,15.3692,15.3871,8300.0
2021-11-22 11:10:00,17.22,17.23,17.21,17.22,9500.0,15.3781,15.3871,15.3692,15.3781,9500.0
2021-11-22 11:15:00,17.21,17.22,17.21,17.22,5243.0,15.3692,15.3781,15.3692,15.3781,5243.0
2021-11-22 11:20:00,17.22,17.24,17.22,17.22,13772.0,15.3781,15.396,15.3781,15.3781,13772.0
2021-11-22 11:25:00,17.22,17.24,17.22,17.23,8150.0,15.3781,15.396,15.3781,15.3871,8150.0
2021-11-22 11:30:00,17.24,17.24,17.21,17.21,2800.0,15.396,15.396,15.3692,15.3692,2800.0
2021-11-22 11:35:00,17.21,17.21,17.21,17.21,418.0,15.3692,15.3692,15.3692,15.3692,418.0
2021-11-22 11:40:00,17.23,17.27,17.23,17.27,4200.0,15.3871,15.4228,15.3871,15.4228,4200.0
2021-11-22 11:45:00,17.27,17.31,17.26,17.31,9559.0,15.4228,15.4585,15.4139,15.4585,9559.0
2021-11-22 11:50:00,17.33,17.44,17.33,17.44,11550.0,15.4764,15.5746,15.4764,15.5746,11550.0
2021-11-22 11:55:00,17.45,17.56,17.45,17.47,21550.0,15.5835,15.6818,15.5835,15.6014,21550.0
2021-11-22 12:00:00,17.48,17.51,17.42,17.45,17100.0,15.6103,15.6371,15.5568,15.5835,17100.0
2021-11-22 12:05:00,17.45,17.47,17.42,17.45,14484.0,15.5835,15.6014,15.5568,15.5835,14484.0
2021-11-22 12:10:00,17.45,17.46,17.44,17.46,2600.0,15.5835,15.5925,15.5746,15.5925,2600.0
2021-11-22 12:15:00,17.45,17.48,17.41,17.48,7918.0,15.5835,15.6103,15.5478,15.6103,7918.0
2021-11-22 12:20:00,17.46,17.51,17.46,17.51,3500.0,15.5925,15.6371,15.5925,15.6371,3500.0
2021-11-22 12:25:00,17.48,17.49,17.44,17.46,9198.0,15.6103,15.6193,15.5746,15.5925,9198.0
2021-11-22 12:30:00,17.46,17.46,17.42,17.43,1600.0,15.5925,15.5925,15.5568,15.5657,1600.0
2021-11-22 12:35:00,17.44,17.44,17.39,17.39,4300.0,15.5746,15.5746,15.53,15.53,4300.0
2021-11-22 12:40:00,17.37,17.38,17.36,17.36,11700.0,15.5121,15.521,15.5032,15.5032,11700.0
2021-11-22 12:45:00,17.36,17.36,17.36,17.36,100.0,15.5032,15.5032,15.5032,15.5032,100.0
2021-11-22 12:50:00,17.39,17.41,17.39,17.41,9078.0,15.53,15.5478,15.53,15.5478,9078.0
2021-11-22 12:55:00,17.41,17.42,17.38,17.4,3800.0,15.5478,15.5568,15.521,15.5389,3800.0
2021-11-22 13:00:00,17.43,17.43,17.41,17.42,15700.0,15.5657,15.5657,15.5478,15.5568,15700.0
2021-11-22 13:05:00,17.41,17.43,17.41,17.43,2500.0,15.5478,15.5657,15.5478,15.5657,2500.0
2021-11-22 13:10:00,17.42,17.42,17.41,17.41,1798.0,15.5568,15.5568,15.5478,15.5478,1798.0
2021-11-22 13:15:00,17.38,17.38,17.38,17.38,300.0,15.521,15.521,15.521,15.521,300.0
2021-11-22 13:20:00,17.38,17.38,17.38,17.38,0.0,15.521,15.521,15.521,15.521,0.0
2021-11-22 13:25:00,17.37,17.38,17.37,17.38,636.0,15.5121,15.521,15.5121,15.521,636.0
2021-11-22 13:30:00,17.37,17.37,17.37,17.37,300.0,15.5121,15.5121,15.5121,15.5121,300.0
2021-11-22 13:35:00,17.37,17.38,17.37,17.38,600.0,15.5121,15.521,15.5121,15.521,600.0
2021-11-22 13:40:00,17.39,17.4,17.39,17.4,2700.0,15.53,15.5389,15.53,15.5389,2700.0
2021-11-22 13:45:00,17.4,17.4,17.4,17.4,0.0,15.5389,15.5389,15.5389,15.5389,0.0
2021-11-22 13:50:00,17.4,17.4,17.4,17.4,0.0,15.5389,15.5389,15.5389,15.5389,0.0
2021-11-22 13:55:00,17.39,17.4,17.39,17.4,550.0,15.53,15.5389,15.53,15.5389,550.0
2021-11-22 14:00:00,17.4,17.41,17.35,17.35,4398.0,15.5389,15.5478,15.4942,15.4942,4398.0
2021-11-22 14:05:00,17.36,17.36,17.36,17.36,300.0,15.5032,15.5032,15.5032,15.5032,300.0
2021-11-22 14:10:00,17.37,17.37,17.37,17.37,800.0,15.5121,15.5121,15.5121,15.5121,800.0
2021-11-22 14:15:00,17.35,17.37,17.35,17.37,4805.0,15.4942,15.5121,15.4942,15.5121,4805.0
2021-11-22 14:20:00,17.36,17.37,17.36,17.37,700.0,15.5032,15.5121,15.5032,15.5121,700.0
2021-11-22 14:25:00,17.38,17.38,17.36,17.36,19500.0,15.521,15.521,15.5032,15.5032,19500.0
2021-11-22 14:30:00,17.36,17.36,17.34,17.35,1600.0,15.5032,15.5032,15.4853,15.4942,1600.0
2021-11-22 14:35:00,17.33,17.33,17.33,17.33,500.0,15.4764,15.4764,15.4764,15.4764,500.0
2021-11-22 14:40:00,17.33,17.33,17.32,17.32,200.0,15.4764,15.4764,15.4675,15.4675,200.0
2021-11-22 14:45:00,17.32,17.32,17.3,17.3,2500.0,15.4675,15.4675,15.4496,15.4496,2500.0
2021-11-22 14:50:00,17.3,17.3,17.3,17.3,100.0,15.4496,15.4496,15.4496,15.4496,100.0
2021-11-22 14:55:00,17.28,17.29,17.28,17.29,5700.0,15.4317,15.4407,15.4317,15.4407,5700.0
2021-11-22 15:00:00,17.28,17.28,17.24,17.24,4500.0,15.4317,15.4317,15.396,15.396,4500.0
2021-11-22 15:05:00,17.25,17.25,17.25,17.25,400.0,15.4049,15.4049,15.4049,15.4049,400.0
2021-11-22 15:10:00,17.23,17.25,17.22,17.25,2580.0,15.3871,15.4049,15.3781,15.4049,2580.0
2021-11-22 15:15:00,17.26,17.26,17.26,17.26,500.0,15.4139,15.4139,15.4139,15.4139,500.0
2021-11-22 15:20:00,17.28,17.29,17.28,17.29,500.0,15.4317,15.4407,15.4317,15.4407,500.0
2021-11-22 15:25:00,17.3,17.33,17.29,17.32,5711.0,15.4496,15.4764,15.4407,15.4675,5711.0
2021-11-22 15:30:00,17.33,17.34,17.33,17.34,43269.0,15.4764,15.4853,15.4764,15.4853,43269.0
2021-11-22 15:35:00,17.33,17.37,17.33,17.37,7800.0,15.4764,15.5121,15.4764,15.5121,7800.0
2021-11-22 15:40:00,17.38,17.47,17.38,17.47,11850.0,15.521,15.6014,15.521,15.6014,11850.0
2021-11-22 15:45:00,17.46,17.52,17.45,17.52,33700.0,15.5925,15.6461,15.5835,15.6461,33700.0
2021-11-22 15:50:00,17.53,17.67,17.53,17.67,51375.0,15.655,15.78,15.655,15.78,51375.0
2021-11-22 15:55:00,17.67,17.77,17.66,17.77,70007.0,15.78,15.8693,15.7711,15.8693,70007.0
2021-11-23 09:30:00,17.8,17.87,17.75,17.87,70288.0,15.8961,15.9586,15.8515,15.9586,70288.0
2021-11-23 09:35:00,17.87,17.9,17.83,17.83,48191.0,15.9586,15.9854,15.9229,15.9229,48191.0
2021-11-23 09:40:00,17.8,17.8,17.71,17.76,25718.0,15.8961,15.8961,15.8157,15.8604,25718.0
2021-11-23 09:45:00,17.73,17.73,17.63,17.63,9361.0,15.8336,15.8336,15.7443,15.7443,9361.0
2021-11-23 09:50:00,17.67,17.67,17.61,17.61,10704.0,15.78,15.78,15.7264,15.7264,10704.0
2021-11-23 09:55:00,17.61,17.63,17.59,17.63,15607.0,15.7264,15.7443,15.7086,15.7443,15607.0
2021-11-23 10:00:00,17.63,17.72,17.63,17.7,20100.0,15.7443,15.8247,15.7443,15.8068,20100.0
2021-11-23 10:05:00,17.7,17.86,17.7,17.84,41698.0,15.8068,15.9497,15.8068,15.9318,41698.0
2021-11-23 10:10:00,17.82,17.87,17.78,17.85,10996.0,15.914,15.9586,15.8783,15.9408,10996.0
2021-11-23 10:15:00,17.83,17.83,17.78,17.8,8300.0,15.9229,15.9229,15.8783,15.8961,8300.0
2021-11-23 10:20:00,17.81,17.85,17.8,17.83,17400.0,15.905,15.9408,15.8961,15.9229,17400.0
2021-11-23 10:25:00,17.84,17.93,17.83,17.92,31644.0,15.9318,16.0122,15.9229,16.0033,31644.0
2021-11-23 10:30:00,17.93,17.93,17.87,17.92,30596.0,16.0122,16.0122,15.9586,16.0033,30596.0
2021-11-23 10:35:00,17.91,17.96,17.91,17.96,3800.0,15.9943,16.039,15.9943,16.039,3800.0
2021-11-23 10:40:00,17.94,17.96,17.92,17.96,19851.0,16.0211,16.039,16.0033,16.039,19851.0
2021-11-23 10:45:00,17.92,17.93,17.91,17.93,3357.0,16.0033,16.0122,15.9943,16.0122,3357.0
2021-11-23 10:50:00,17.93,17.97,17.93,17.96,8300.0,16.0122,16.0479,16.0122,16.039,8300.0
2021-11-23 10:55:00,17.99,18.04,17.99,18.04,13209.0,16.0658,16.1104,16.0658,16.1104,13209.0
2021-11-23 11:00:00,18.02,18.1,18.02,18.05,19820.0,16.0926,16.164,16.0926,16.1194,19820.0
2021-11-23 11:05:00,18.05,18.06,18.01,18.01,19440.0,16.1194,16.1283,16.0836,16.0836,19440.0
2021-11-23 11:10:00,18.0,18.0,17.93,17.93,11940.0,16.0747,16.0747,16.0122,16.0122,11940.0
2021-11-23 11:15:00,17.94,17.94,17.89,17.92,12050.0,16.0211,16.0211,15.9765,16.0033,12050.0
2021-11-23 11:20:00,17.91,17.92,17.9,17.9,4361.0,15.9943,16.0033,15.9854,15.9854,4361.0
2021-11-23 11:25:00,17.9,17.9,17.83,17.87,8500.0,15.9854,15.9854,15.9229,15.9586,8500.0
2021-11-23 11:30:00,17.87,17.91,17.83,17.91,98894.0,15.9586,15.9943,15.9229,15.9943,98894.0
2021-11-23 11:35:00,17.92,17.95,17.87,17.87,12104.0,16.0033,16.0301,15.9586,15.9586,12104.0
2021-11-23 11:40:00,17.88,17.92,17.86,17.92,48269.0,15.9676,16.0033,15.9497,16.0033,48269.0
2021-11-23 11:45:00,17.94,17.96,17.84,17.84,9210.0,16.0211,16.039,15.9318,15.9318,9210.0
2021-11-23 11:50:00,17.84,17.9,17.84,17.9,13600.0,15.9318,15.9854,15.9318,15.9854,13600.0
2021-11-23 11:55:00,17.91,17.91,17.88,17.91,11492.0,15.9943,15.9943,15.9676,15.9943,11492.0
2021-11-23 12:00:00,17.9,17.99,17.9,17.99,17890.0,15.9854,16.0658,15.9854,16.0658,17890.0
2021-11-23 12:05:00,18.0,18.0,17.97,17.97,6198.0,16.0747,16.0747,16.0479,16.0479,6198.0
2021-11-23 12:10:00,17.96,18.02,17.93,18.02,8900.0,16.039,16.0926,16.0122,16.0926,8900.0
2021-11-23 12:15:00,18.0,18.0,17.97,17.97,23590.0,16.0747,16.0747,16.0479,16.0479,23590.0
2021-11-23 12:20:00,17.97,17.97,17.9,17.9,7500.0,16.0479,16.0479,15.9854,15.9854,7500.0
2021-11-23 12:25:00,17.89,17.91,17.87,17.9,8100.0,15.9765,15.9943,15.9586,15.9854,8100.0
2021-11-23 12:30:00,17.9,17.92,17.86,17.92,4400.0,15.9854,16.0033,15.9497,16.0033,4400.0
2021-11-23 12:35:00,17.89,17.9,17.88,17.9,5668.0,15.9765,15.9854,15.9676,15.9854,5668.0
2021-11-23 12:40:00,17.9,17.96,17.89,17.95,15474.0,15.9854,16.039,15.9765,16.0301,15474.0
2021-11-23 12:45:00,17.95,17.96,17.92,17.94,6849.0,16.0301,16.039,16.0033,16.0211,6849.0
2021-11-23 12:50:00,17.94,17.95,17.92,17.95,5900.0,16.0211,16.0301,16.0033,16.0301,5900.0
2021-11-23 12:55:00,17.96,18.01,17.96,18.01,5880.0,16.039,16.0836,16.039,16.0836,5880.0
2021-11-23 13:00:00,18.02,18.02,17.94,17.97,9250.0,16.0926,16.0926,16.0211,16.0479,9250.0
2021-11-23 13:05:00,17.97,17.98,17.95,17.98,6800.0,16.0479,16.0569,16.0301,16.0569,6800.0
2021-11-23 13:10:00,18.0,18.01,17.98,18.0,15506.0,16.0747,16.0836,16.0569,16.0747,15506.0
2021-11-23 13:15:00,17.98,18.02,17.97,18.02,9339.0,16.0569,16.0926,16.0479,16.0926,9339.0
2021-11-23 13:20:00,18.0,18.01,17.98,17.98,4500.0,16.0747,16.0836,16.0569,16.0569,4500.0
2021-11-23 13:25:00,18.0,18.01,17.97,18.01,5300.0,16.0747,16.0836,16.0479,16.0836,5300.0
2021-11-23 13:30:00,18.02,18.04,18.01,18.04,8039.0,16.0926,16.1104,16.0836,16.1104,8039.0
2021-11-23 13:35:00,18.05,18.05,18.01,18.01,3800.0,16.1194,16.1194,16.0836,16.0836,3800.0
2021-11-23 13:40:00,18.02,18.03,18.0,18.03,4700.0,16.0926,16.1015,16.0747,16.1015,4700.0
2021-11-23 13:45:00,18.04,18.04,17.94,17.94,13628.0,16.1104,16.1104,16.0211,16.0211,13628.0
2021-11-23 13:50:00,17.92,17.92,17.85,17.85,29396.0,16.0033,16.0033,15.9408,15.9408,29396.0
2021-11-23 13:55:00,17.84,17.9,17.84,17.9,13400.0,15.9318,15.9854,15.9318,15.9854,13400.0
2021-11-23 14:00:00,17.91,17.92,17.88,17.92,9865.0,15.9943,16.0033,15.9676,16.0033,9865.0
2021-11-23 14:05:00,17.92,17.92,17.87,17.9,3300.0,16.0033,16.0033,15.9586,15.9854,3300.0
2021-11-23 14:10:00,17.9,17.91,17.88,17.9,6569.0,15.9854,15.9943,15.9676,15.9854,6569.0
2021-11-23 14:15:00,17.89,17.98,17.89,17.98,12474.0,15.9765,16.0569,15.9765,16.0569,12474.0
2021-11-23 14:20:00,17.97,17.97,17.93,17.93,2500.0,16.0479,16.0479,16.0122,16.0122,2500.0
2021-11-23 14:25:00,17.9,17.93,17.9,17.93,4500.0,15.9854,16.0122,15.9854,16.0122,4500.0
2021-11-23 14:30:00,17.92,17.97,17.91,17.96,3400.0,16.0033,16.0479,15.9943,16.039,3400.0
2021-11-23 14:35:00,17.93,17.93,17.89,17.92,2386.0,16.0122,16.0122,15.9765,16.0033,2386.0
2021-11-23 14:40:00,17.92,17.93,17.9,17.9,1500.0,16.0033,16.0122,15.9854,15.9854,1500.0
2021-11-23 14:45:00,17.89,17.89,17.78,17.78,15249.0,15.9765,15.9765,15.8783,15.8783,15249.0
2021-11-23 14:50:00,17.78,17.83,17.74,17.75,25296.0,15.8783,15.9229,15.8425,15.8515,25296.0
2021-11-23 14:55:00,17.76,17.78,17.73,17.76,13061.0,15.8604,15.8783,15.8336,15.8604,13061.0
2021-11-23 15:00:00,17.76,17.82,17.76,17.82,7786.0,15.8604,15.914,15.8604,15.914,7786.0
2021-11-23 15:05:00,17.79,17.79,17.73,17.74,8300.0,15.8872,15.8872,15.8336,15.8425,8300.0
2021-11-23 15:10:00,17.75,17.76,17.75,17.75,8350.0,15.8515,15.8604,15.8515,15.8515,8350.0
2021-11-23 15:15:00,17.73,17.79,17.73,17.79,16900.0,15.8336,15.8872,15.8336,15.8872,16900.0
2021-11-23 15:20:00,17.8,17.81,17.79,17.79,11200.0,15.8961,15.905,15.8872,15.8872,11200.0
2021-11-23 15:25:00,17.79,17.79,17.74,17.79,11739.0,15.8872,15.8872,15.8425,15.8872,11739.0
2021-11-23 15:30:00,17.8,17.8,17.75,17.77,10057.0,15.8961,15.8961,15.8515,15.8693,10057.0
2021-11-23 15:35:00,17.79,17.79,17.71,17.72,6100.0,15.8872,15.8872,15.8157,15.8247,6100.0
2021-11-23 15:40:00,17.71,17.73,17.69,17.72,11228.0,15.8157,15.8336,15.7979,15.8247,11228.0
2021-11-23 15:45:00,17.7,17.75,17.7,17.73,14374.0,15.8068,15.8515,15.8068,15.8336,14374.0
2021-11-23 15:50:00,17.74,17.74,17.64,17.68,62027.0,15.8425,15.8425,15.7532,15.7889,62027.0
2021-11-23 15:55:00,17.68,17.69,17.65,17.67,29694.0,15.7889,15.7979,15.7622,15.78,29694.0
2021-11-24 09:30:00,17.91,18.0,17.91,17.95,48155.0,15.9943,16.0747,15.9943,16.0301,48155.0
2021-11-24 09:35:00,17.94,17.94,17.85,17.93,31645.0,16.0211,16.0211,15.9408,16.0122,31645.0
2021-11-24 09:40:00,17.96,18.0,17.96,17.99,20899.0,16.039,16.0747,16.039,16.0658,20899.0
2021-11-24 09:45:00,17.97,18.02,17.93,17.97,24533.0,16.0479,16.0926,16.0122,16.0479,24533.0
2021-11-24 09:50:00,17.99,17.99,17.97,17.98,5923.0,16.0658,16.0658,16.0479,16.0569,5923.0
2021-11-24 09:55:00,17.96,17.97,17.9,17.9,22600.0,16.039,16.0479,15.9854,15.9854,22600.0
2021-11-24 10:00:00,17.91,17.97,17.79,17.8,81412.0,15.9943,16.0479,15.8872,15.8961,81412.0
2021-11-24 10:05:00,17.81,17.86,17.8,17.85,66312.0,15.905,15.9497,15.8961,15.9408,66312.0
2021-11-24 10:10:00,17.87,17.93,17.85,17.87,40848.0,15.9586,16.0122,15.9408,15.9586,40848.0
2021-11-24 10:15:00,17.87,17.89,17.87,17.87,5400.0,15.9586,15.9765,15.9586,15.9586,5400.0
2021-11-24 10:20:00,17.87,17.88,17.81,17.85,20566.0,15.9586,15.9676,15.905,15.9408,20566.0
2021-11-24 10:25:00,17.81,17.81,17.77,17.77,20858.0,15.905,15.905,15.8693,15.8693,20858.0
2021-11-24 10:30:00,17.77,17.8,17.77,17.8,19786.0,15.8693,15.8961,15.8693,15.8961,19786.0
2021-11-24 10:35:00,17.8,17.8,17.75,17.75,7228.0,15.8961,15.8961,15.8515,15.8515,7228.0
2021-11-24 10:40:00,17.77,17.8,17.75,17.8,12500.0,15.8693,15.8961,15.8515,15.8961,12500.0
2021-11-24 10:45:00,17.82,17.84,17.81,17.82,18700.0,15.914,15.9318,15.905,15.914,18700.0
2021-11-24 10:50:00,17.78,17.78,17.77,17.77,8120.0,15.8783,15.8783,15.8693,15.8693,8120.0
2021-11-24 10:55:00,17.76,17.77,17.76,17.77,11499.0,15.8604,15.8693,15.8604,15.8693,11499.0
2021-11-24 11:00:00,17.77,17.82,17.76,17.8,20700.0,15.8693,15.914,15.8604,15.8961,20700.0
2021-11-24 11:05:00,17.78,17.78,17.76,17.76,4400.0,15.8783,15.8783,15.8604,15.8604,4400.0
2021-11-24 11:10:00,17.75,17.75,17.73,17.73,2720.0,15.8515,15.8515,15.8336,15.8336,2720.0
2021-11-24 11:15:00,17.71,17.71,17.7,17.7,7370.0,15.8157,15.8157,15.8068,15.8068,7370.0
2021-11-24 11:20:00,17.69,17.69,17.67,17.67,15300.0,15.7979,15.7979,15.78,15.78,15300.0
2021-11-24 11:25:00,17.66,17.68,17.66,17.66,8480.0,15.7711,15.7889,15.7711,15.7711,8480.0
2021-11-24 11:30:00,17.65,17.69,17.63,17.69,15861.0,15.7622,15.7979,15.7443,15.7979,15861.0
2021-11-24 11:35:00,17.69,17.72,17.69,17.7,15250.0,15.7979,15.8247,15.7979,15.8068,15250.0
2021-11-24 11:40:00,17.7,17.71,17.7,17.71,6600.0,15.8068,15.8157,15.8068,15.8157,6600.0
2021-11-24 11:45:00,17.68,17.68,17.66,17.66,7595.0,15.7889,15.7889,15.7711,15.7711,7595.0
2021-11-24 11:50:00,17.65,17.66,17.65,17.66,6730.0,15.7622,15.7711,15.7622,15.7711,6730.0
2021-11-24 11:55:00,17.68,17.72,17.68,17.72,21200.0,15.7889,15.8247,15.7889,15.8247,21200.0
2021-11-24 12:00:00,17.7,17.71,17.7,17.71,2300.0,15.8068,15.8157,15.8068,15.8157,2300.0
2021-11-24 12:05:00,17.7,17.72,17.7,17.72,15833.0,15.8068,15.8247,15.8068,15.8247,15833.0
2021-11-24 12:10:00,17.67,17.67,17.66,17.66,6100.0,15.78,15.78,15.7711,15.7711,6100.0
2021-11-24 12:15:00,17.67,17.7,17.67,17.7,9900.0,15.78,15.8068,15.78,15.8068,9900.0
2021-11-24 12:20:00,17.7,17.73,17.7,17.72,11100.0,15.8068,15.8336,15.8068,15.8247,11100.0
2021-11-24 12:25:00,17.73,17.73,17.73,17.73,1900.0,15.8336,15.8336,15.8336,15.8336,1900.0
2021-11-24 12:30:00,17.71,17.71,17.71,17.71,2345.0,15.8157,15.8157,15.8157,15.8157,2345.0
2021-11-24 12:35:00,17.7,17.7,17.68,17.68,10777.0,15.8068,15.8068,15.7889,15.7889,10777.0
2021-11-24 12:40:00,17.69,17.69,17.68,17.68,5000.0,15.7979,15.7979,15.7889,15.7889,5000.0
2021-11-24 12:45:00,17.67,17.67,17.66,17.66,4900.0,15.78,15.78,15.7711,15.7711,4900.0
2021-11-24 12:50:00,17.64,17.65,17.64,17.65,12469.0,15.7532,15.7622,15.7532,15.7622,12469.0
2021-11-24 12:55:00,17.64,17.64,17.64,17.64,1100.0,15.7532,15.7532,15.7532,15.7532,1100.0
2021-11-24 13:00:00,17.63,17.63,17.62,17.62,1400.0,15.7443,15.7443,15.7354,15.7354,1400.0
2021-11-24 13:05:00,17.64,17.64,17.64,17.64,3200.0,15.7532,15.7532,15.7532,15.7532,3200.0
2021-11-24 13:10:00,17.61,17.61,17.61,17.61,5450.0,15.7264,15.7264,15.7264,15.7264,5450.0
2021-11-24 13:15:00,17.62,17.62,17.61,17.61,1340.0,15.7354,15.7354,15.7264,15.7264,1340.0
2021-11-24 13:20:00,17.61,17.61,17.6,17.6,369.0,15.7264,15.7264,15.7175,15.7175,369.0
2021-11-24 13:25:00,17.6,17.6,17.6,17.6,2700.0,15.7175,15.7175,15.7175,15.7175,2700.0
2021-11-24 13:30:00,17.61,17.61,17.61,17.61,3500.0,15.7264,15.7264,15.7264,15.7264,3500.0
2021-11-24 13:35:00,17.61,17.64,17.61,17.64,13312.0,15.7264,15.7532,15.7264,15.7532,13312.0
2021-11-24 13:40:00,17.63,17.63,17.62,17.63,10900.0,15.7443,15.7443,15.7354,15.7443,10900.0
2021-11-24 13:45:00,17.64,17.64,17.63,17.63,8600.0,15.7532,15.7532,15.7443,15.7443,8600.0
2021-11-24 13:50:00,17.63,17.63,17.63,17.63,3700.0,15.7443,15.7443,15.7443,15.7443,3700.0
2021-11-24 13:55:00,17.64,17.66,17.64,17.66,14751.0,15.7532,15.7711,15.7532,15.7711,14751.0
2021-11-24 14:00:00,17.62,17.69,17.59,17.68,12399.0,15.7354,15.7979,15.7086,15.7889,12399.0
2021-11-24 14:05:00,17.66,17.73,17.66,17.73,20400.0,15.7711,15.8336,15.7711,15.8336,20400.0
2021-11-24 14:10:00,17.74,17.78,17.74,17.75,8974.0,15.8425,15.8783,15.8425,15.8515,8974.0
2021-11-24 14:15:00,17.73,17.73,17.67,17.67,10199.0,15.8336,15.8336,15.78,15.78,10199.0
2021-11-24 14:20:00,17.67,17.67,17.67,17.67,900.0,15.78,15.78,15.78,15.78,900.0
2021-11-24 14:25:00,17.68,17.73,17.68,17.72,5100.0,15.7889,15.8336,15.7889,15.8247,5100.0
2021-11-24 14:30:00,17.71,17.71,17.68,17.68,7400.0,15.8157,15.8157,15.7889,15.7889,7400.0
2021-11-24 14:35:00,17.7,17.7,17.7,17.7,1400.0,15.8068,15.8068,15.8068,15.8068,1400.0
2021-11-24 14:40:00,17.71,17.71,17.65,17.65,4600.0,15.8157,15.8157,15.7622,15.7622,4600.0
2021-11-24 14:45:00,17.64,17.64,17.63,17.63,3200.0,15.7532,15.7532,15.7443,15.7443,3200.0
2021-11-24 14:50:00,17.63,17.63,17.62,17.62,900.0,15.7443,15.7443,15.7354,15.7354,900.0
2021-11-24 14:55:00,17.62,17.63,17.62,17.63,1882.0,15.7354,15.7443,15.7354,15.7443,1882.0
2021-11-24 15:00:00,17.65,17.65,17.64,17.64,300.0,15.7622,15.7622,15.7532,15.7532,300.0
2021-11-24 15:05:00,17.62,17.62,17.6,17.6,14900.0,15.7354,15.7354,15.7175,15.7175,14900.0
2021-11-24 15:10:00,17.59,17.59,17.57,17.57,2000.0,15.7086,15.7086,15.6907,15.6907,2000.0
2021-11-24 15:15:00,17.57,17.57,17.55,17.55,4900.0,15.6907,15.6907,15.6729,15.6729,4900.0
2021-11-24 15:20:00,17.55,17.56,17.55,17.56,2500.0,15.6729,15.6818,15.6729,15.6818,2500.0
2021-11-24 15:25:00,17.55,17.55,17.55,17.55,2226.0,15.6729,15.6729,15.6729,15.6729,2226.0
2021-11-24 15:30:00,17.57,17.59,17.57,17.59,22270.0,15.6907,15.7086,15.6907,15.7086,22270.0
2021-11-24 15:35:00,17.55,17.55,17.54,17.54,12719.0,15.6729,15.6729,15.6639,15.6639,12719.0
2021-11-24 15:40:00,17.55,17.59,17.55,17.58,12800.0,15.6729,15.7086,15.6729,15.6996,12800.0
2021-11-24 15:45:00,17.59,17.6,17.59,17.6,17200.0,15.7086,15.7175,15.7086,15.7175,17200.0
2021-11-24 15:50:00,17.59,17.59,17.53,17.53,25244.0,15.7086,15.7086,15.655,15.655,25244.0
2021-11-24 15:55:00,17.54,17.56,17.54,17.55,24981.0,15.6639,15.6818,15.6639,15.6729,24981.0
2021-11-26 09:30:00,18.35,18.36,18.22,18.22,143557.0,16.3873,16.3962,16.2712,16.2712,143557.0
2021-11-26 09:35:00,18.21,18.3,18.17,18.29,80350.0,16.2623,16.3426,16.2265,16.3337,80350.0
2021-11-26 09:40:00,18.28,18.4,18.26,18.39,95036.0,16.3248,16.4319,16.3069,16.423,95036.0
2021-11-26 09:45:00,18.4,18.52,18.4,18.51,118737.0,16.4319,16.5391,16.4319,16.5302,118737.0
2021-11-26 09:50:00,18.51,18.53,18.44,18.48,26769.0,16.5302,16.548,16.4677,16.5034,26769.0
2021-11-26 09:55:00,18.46,18.52,18.41,18.43,17226.0,16.4855,16.5391,16.4409,16.4587,17226.0
2021-11-26 10:00:00,18.46,18.57,18.45,18.57,36578.0,16.4855,16.5838,16.4766,16.5838,36578.0
2021-11-26 10:05:00,18.56,18.56,18.49,18.53,28328.0,16.5748,16.5748,16.5123,16.548,28328.0
2021-11-26 10:10:00,18.56,18.62,18.56,18.6,32036.0,16.5748,16.6284,16.5748,16.6105,32036.0
2021-11-26 10:15:00,18.6,18.71,18.59,18.63,60144.0,16.6105,16.7088,16.6016,16.6373,60144.0
2021-11-26 10:20:00,18.62,18.62,18.51,18.55,37880.0,16.6284,16.6284,16.5302,16.5659,37880.0
2021-11-26 10:25:00,18.55,18.58,18.49,18.49,15128.0,16.5659,16.5927,16.5123,16.5123,15128.0
2021-11-26 10:30:00,18.5,18.56,18.47,18.49,28079.0,16.5212,16.5748,16.4944,16.5123,28079.0
2021-11-26 10:35:00,18.49,18.49,18.45,18.48,22618.0,16.5123,16.5123,16.4766,16.5034,22618.0
2021-11-26 10:40:00,18.48,18.54,18.46,18.52,53398.0,16.5034,16.557,16.4855,16.5391,53398.0
2021-11-26 10:45:00,18.53,18.57,18.51,18.52,45361.0,16.548,16.5838,16.5302,16.5391,45361.0
2021-11-26 10:50:00,18.52,18.58,18.52,18.58,11254.0,16.5391,16.5927,16.5391,16.5927,11254.0
2021-11-26 10:55:00,18.58,18.63,18.57,18.57,17668.0,16.5927,16.6373,16.5838,16.5838,17668.0
2021-11-26 11:00:00,18.58,18.68,18.58,18.68,10200.0,16.5927,16.682,16.5927,16.682,10200.0
2021-11-26 11:05:00,18.67,18.67,18.59,18.59,16893.0,16.6731,16.6731,16.6016,16.6016,16893.0
2021-11-26 11:10:00,18.61,18.7,18.61,18.7,15436.0,16.6195,16.6998,16.6195,16.6998,15436.0
2021-11-26 11:15:00,18.7,18.8,18.69,18.78,122116.0,16.6998,16.7892,16.6909,16.7713,122116.0
2021-11-26 11:20:00,18.78,18.81,18.78,18.79,15912.0,16.7713,16.7981,16.7713,16.7802,15912.0
2021-11-26 11:25:00,18.77,18.77,18.73,18.73,32700.0,16.7624,16.7624,16.7266,16.7266,32700.0
2021-11-26 11:30:00,18.75,18.77,18.71,18.76,11450.0,16.7445,16.7624,16.7088,16.7534,11450.0
2021-11-26 11:35:00,18.73,18.73,18.64,18.64,21200.0,16.7266,16.7266,16.6463,16.6463,21200.0
2021-11-26 11:40:00,18.65,18.7,18.65,18.66,43700.0,16.6552,16.6998,16.6552,16.6641,43700.0
2021-11-26 11:45:00,18.66,18.7,18.66,18.7,33400.0,16.6641,16.6998,16.6641,16.6998,33400.0
2021-11-26 11:50:00,18.69,18.79,18.69,18.79,26665.0,16.6909,16.7802,16.6909,16.7802,26665.0
2021-11-26 11:55:00,18.79,18.79,18.7,18.72,41558.0,16.7802,16.7802,16.6998,16.7177,41558.0
2021-11-26 12:00:00,18.72,18.75,18.68,18.71,40624.0,16.7177,16.7445,16.682,16.7088,40624.0
2021-11-26 12:05:00,18.7,18.72,18.61,18.62,32601.0,16.6998,16.7177,16.6195,16.6284,32601.0
2021-11-26 12:10:00,18.63,18.67,18.58,18.67,35991.0,16.6373,16.6731,16.5927,16.6731,35991.0
2021-11-26 12:15:00,18.64,18.65,18.64,18.65,16300.0,16.6463,16.6552,16.6463,16.6552,16300.0
2021-11-26 12:20:00,18.66,18.69,18.62,18.63,26500.0,16.6641,16.6909,16.6284,16.6373,26500.0
2021-11-26 12:25:00,18.61,18.61,18.53,18.53,82661.0,16.6195,16.6195,16.548,16.548,82661.0
2021-11-26 12:30:00,18.54,18.55,18.49,18.49,49496.0,16.557,16.5659,16.5123,16.5123,49496.0
2021-11-26 12:35:00,18.49,18.49,18.44,18.45,32699.0,16.5123,16.5123,16.4677,16.4766,32699.0
2021-11-26 12:40:00,18.48,18.54,18.48,18.53,11315.0,16.5034,16.557,16.5034,16.548,11315.0
2021-11-26 12:45:00,18.52,18.66,18.52,18.66,16740.0,16.5391,16.6641,16.5391,16.6641,16740.0
2021-11-26 12:50:00,18.66,18.85,18.66,18.85,50116.0,16.6641,16.8338,16.6641,16.8338,50116.0
2021-11-26 12:55:00,18.85,18.85,18.59,18.72,215460.0,16.8338,16.8338,16.6016,16.7177,215460.0
2021-11-29 09:30:00,18.08,18.16,18.03,18.15,216548.0,16.1462,16.2176,16.1015,16.2087,216548.0
2021-11-29 09:35:00,18.16,18.2,18.15,18.15,40977.0,16.2176,16.2533,16.2087,16.2087,40977.0
2021-11-29 09:40:00,18.15,18.19,18.15,18.16,41527.0,16.2087,16.2444,16.2087,16.2176,41527.0
2021-11-29 09:45:00,18.17,18.28,18.17,18.21,54325.0,16.2265,16.3248,16.2265,16.2623,54325.0
2021-11-29 09:50:00,18.25,18.25,18.18,18.2,23699.0,16.298,16.298,16.2355,16.2533,23699.0
2021-11-29 09:55:00,18.21,18.23,18.15,18.17,57363.0,16.2623,16.2801,16.2087,16.2265,57363.0
2021-11-29 10:00:00,18.16,18.2,18.12,18.2,38500.0,16.2176,16.2533,16.1819,16.2533,38500.0
2021-11-29 10:05:00,18.2,18.23,18.17,18.21,19150.0,16.2533,16.2801,16.2265,16.2623,19150.0
2021-11-29 10:10:00,18.17,18.18,18.14,18.18,11120.0,16.2265,16.2355,16.1997,16.2355,11120.0
2021-11-29 10:15:00,18.19,18.2,18.15,18.16,15100.0,16.2444,16.2533,16.2087,16.2176,15100.0
2021-11-29 10:20:00,18.15,18.2,18.15,18.16,7272.0,16.2087,16.2533,16.2087,16.2176,7272.0
2021-11-29 10:25:00,18.16,18.25,18.16,18.25,12500.0,16.2176,16.298,16.2176,16.298,12500.0
2021-11-29 10:30:00,18.26,18.32,18.26,18.27,11350.0,16.3069,16.3605,16.3069,16.3158,11350.0
2021-11-29 10:35:00,18.25,18.35,18.22,18.31,19500.0,16.298,16.3873,16.2712,16.3516,19500.0
2021-11-29 10:40:00,18.3,18.37,18.3,18.3,17012.0,16.3426,16.4051,16.3426,16.3426,17012.0
2021-11-29 10:45:00,18.28,18.34,18.28,18.33,8759.0,16.3248,16.3784,16.3248,16.3694,8759.0
2021-11-29 10:50:00,18.33,18.34,18.29,18.31,7000.0,16.3694,16.3784,16.3337,16.3516,7000.0
2021-11-29 10:55:00,18.31,18.31,18.27,18.27,2900.0,16.3516,16.3516,16.3158,16.3158,2900.0
2021-11-29 11:00:00,18.3,18.3,18.25,18.26,10102.0,16.3426,16.3426,16.298,16.3069,10102.0
2021-11-29 11:05:00,18.25,18.25,18.19,18.19,14230.0,16.298,16.298,16.2444,16.2444,14230.0
2021-11-29 11:10:00,18.19,18.2,18.19,18.2,800.0,16.2444,16.2533,16.2444,16.2533,800.0
2021-11-29 11:15:00,18.19,18.22,18.19,18.22,6100.0,16.2444,16.2712,16.2444,16.2712,6100.0
2021-11-29 11:20:00,18.2,18.2,18.18,18.19,1285.0,16.2533,16.2533,16.2355,16.2444,1285.0
2021-11-29 11:25:00,18.21,18.21,18.16,18.2,6555.0,16.2623,16.2623,16.2176,16.2533,6555.0
2021-11-29 11:30:00,18.17,18.18,18.13,18.18,14100.0,16.2265,16.2355,16.1908,16.2355,14100.0
2021-11-29 11:35:00,18.16,18.16,18.1,18.1,21647.0,16.2176,16.2176,16.164,16.164,21647.0
2021-11-29 11:40:00,18.08,18.09,18.07,18.09,6000.0,16.1462,16.1551,16.1372,16.1551,6000.0
2021-11-29 11:45:00,18.06,18.07,18.05,18.05,9066.0,16.1283,16.1372,16.1194,16.1194,9066.0
2021-11-29 11:50:00,18.09,18.09,18.05,18.05,3400.0,16.1551,16.1551,16.1194,16.1194,3400.0
2021-11-29 11:55:00,18.06,18.06,18.04,18.04,6700.0,16.1283,16.1283,16.1104,16.1104,6700.0
2021-11-29 12:00:00,18.03,18.03,18.0,18.0,18462.0,16.1015,16.1015,16.0747,16.0747,18462.0
2021-11-29 12:05:00,17.99,17.99,17.96,17.99,10141.0,16.0658,16.0658,16.039,16.0658,10141.0
2021-11-29 12:10:00,17.98,17.98,17.98,17.98,400.0,16.0569,16.0569,16.0569,16.0569,400.0
2021-11-29 12:15:00,17.97,17.97,17.94,17.94,17006.0,16.0479,16.0479,16.0211,16.0211,17006.0
2021-11-29 12:20:00,17.92,17.92,17.89,17.89,34265.0,16.0033,16.0033,15.9765,15.9765,34265.0
2021-11-29 12:25:00,17.88,17.9,17.88,17.89,1420.0,15.9676,15.9854,15.9676,15.9765,1420.0
2021-11-29 12:30:00,17.89,17.89,17.83,17.83,13942.0,15.9765,15.9765,15.9229,15.9229,13942.0
2021-11-29 12:35:00,17.83,17.84,17.82,17.84,15807.0,15.9229,15.9318,15.914,15.9318,15807.0
2021-11-29 12:40:00,17.84,17.84,17.83,17.83,26900.0,15.9318,15.9318,15.9229,15.9229,26900.0
2021-11-29 12:45:00,17.82,17.83,17.82,17.82,11000.0,15.914,15.9229,15.914,15.914,11000.0
2021-11-29 12:50:00,17.83,17.85,17.83,17.85,8057.0,15.9229,15.9408,15.9229,15.9408,8057.0
2021-11-29 12:55:00,17.85,17.85,17.83,17.83,24522.0,15.9408,15.9408,15.9229,15.9229,24522.0
2021-11-29 13:00:00,17.82,17.82,17.82,17.82,7825.0,15.914,15.914,15.914,15.914,7825.0
2021-11-29 13:05:00,17.82,17.82,17.79,17.79,19400.0,15.914,15.914,15.8872,15.8872,19400.0
2021-11-29 13:10:00,17.79,17.81,17.79,17.81,2350.0,15.8872,15.905,15.8872,15.905,2350.0
2021-11-29 13:15:00,17.81,17.86,17.81,17.86,5300.0,15.905,15.9497,15.905,15.9497,5300.0
2021-11-29 13:20:00,17.84,17.85,17.84,17.85,4600.0,15.9318,15.9408,15.9318,15.9408,4600.0
2021-11-29 13:25:00,17.86,17.87,17.85,17.85,8200.0,15.9497,15.9586,15.9408,15.9408,8200.0
2021-11-29 13:30:00,17.84,17.84,17.82,17.82,6810.0,15.9318,15.9318,15.914,15.914,6810.0
2021-11-29 13:35:00,17.83,17.85,17.83,17.85,5173.0,15.9229,15.9408,15.9229,15.9408,5173.0
2021-11-29 13:40:00,17.88,17.88,17.88,17.88,700.0,15.9676,15.9676,15.9676,15.9676,700.0
2021-11-29 13:45:00,17.87,17.87,17.85,17.85,11430.0,15.9586,15.9586,15.9408,15.9408,11430.0
2021-11-29 13:50:00,17.86,17.87,17.85,17.85,5093.0,15.9497,15.9586,15.9408,15.9408,5093.0
2021-11-29 13:55:00,17.85,17.85,17.83,17.83,7764.0,15.9408,15.9408,15.9229,15.9229,7764.0
2021-11-29 14:00:00,17.85,17.86,17.84,17.84,8700.0,15.9408,15.9497,15.9318,15.9318,8700.0
2021-11-29 14:05:00,17.83,17.84,17.83,17.84,4650.0,15.9229,15.9318,15.9229,15.9318,4650.0
2021-11-29 14:10:00,17.84,17.84,17.84,17.84,500.0,15.9318,15.9318,15.9318,15.9318,500.0
2021-11-29 14:15:00,17.84,17.86,17.84,17.86,10160.0,15.9318,15.9497,15.9318,15.9497,10160.0
2021-11-29 14:20:00,17.85,17.87,17.84,17.87,9500.0,15.9408,15.9586,15.9318,15.9586,9500.0
2021-11-29 14:25:00,17.85,17.87,17.85,17.87,1900.0,15.9408,15.9586,15.9408,15.9586,1900.0
2021-11-29 14:30:00,17.88,17.88,17.88,17.88,4000.0,15.9676,15.9676,15.9676,15.9676,4000.0
2021-11-29 14:35:00,17.88,17.91,17.88,17.9,8942.0,15.9676,15.9943,15.9676,15.9854,8942.0
2021-11-29 14:40:00,17.89,17.89,17.87,17.87,24139.0,15.9765,15.9765,15.9586,15.9586,24139.0
2021-11-29 14:45:00,17.88,17.88,17.87,17.87,13700.0,15.9676,15.9676,15.9586,15.9586,13700.0
2021-11-29 14:50:00,17.87,17.9,17.85,17.89,38573.0,15.9586,15.9854,15.9408,15.9765,38573.0
2021-11-29 14:55:00,17.9,17.9,17.89,17.89,13601.0,15.9854,15.9854,15.9765,15.9765,13601.0
2021-11-29 15:00:00,17.88,17.89,17.87,17.88,11499.0,15.9676,15.9765,15.9586,15.9676,11499.0
2021-11-29 15:05:00,17.89,17.91,17.86,17.86,9376.0,15.9765,15.9943,15.9497,15.9497,9376.0
2021-11-29 15:10:00,17.88,17.89,17.84,17.84,45500.0,15.9676,15.9765,15.9318,15.9318,45500.0
2021-11-29 15:15:00,17.82,17.86,17.81,17.85,11530.0,15.914,15.9497,15.905,15.9408,11530.0
2021-11-29 15:20:00,17.85,17.88,17.85,17.88,10088.0,15.9408,15.9676,15.9408,15.9676,10088.0
2021-11-29 15:25:00,17.87,17.88,17.86,17.87,14096.0,15.9586,15.9676,15.9497,15.9586,14096.0
2021-11-29 15:30:00,17.88,17.9,17.86,17.86,19117.0,15.9676,15.9854,15.9497,15.9497,19117.0
2021-11-29 15:35:00,17.86,17.89,17.86,17.88,9388.0,15.9497,15.9765,15.9497,15.9676,9388.0
2021-11-29 15:40:00,17.89,17.93,17.89,17.91,25895.0,15.9765,16.0122,15.9765,15.9943,25895.0
2021-11-29 15:45:00,17.92,17.95,17.91,17.93,16534.0,16.0033,16.0301,15.9943,16.0122,16534.0
2021-11-29 15:50:00,17.94,17.98,17.94,17.95,70117.0,16.0211,16.0569,16.0211,16.0301,70117.0
2021-11-29 15:55:00,17.95,18.05,17.93,18.04,172250.0,16.0301,16.1194,16.0122,16.1104,172250.0
2021-11-30 09:30:00,18.33,18.37,18.24,18.29,64516.0,16.3694,16.4051,16.289,16.3337,64516.0
2021-11-30 09:35:00,18.32,18.42,18.31,18.37,15741.0,16.3605,16.4498,16.3516,16.4051,15741.0
2021-11-30 09:40:00,18.36,18.39,18.3,18.35,81220.0,16.3962,16.423,16.3426,16.3873,81220.0
2021-11-30 09:45:00,18.32,18.39,18.29,18.39,13342.0,16.3605,16.423,16.3337,16.423,13342.0
2021-11-30 09:50:00,18.38,18.41,18.3,18.3,20000.0,16.4141,16.4409,16.3426,16.3426,20000.0
2021-11-30 09:55:00,18.31,18.31,18.21,18.27,18300.0,16.3516,16.3516,16.2623,16.3158,18300.0
2021-11-30 10:00:00,18.28,18.29,18.19,18.19,25836.0,16.3248,16.3337,16.2444,16.2444,25836.0
2021-11-30 10:05:00,18.2,18.2,18.11,18.13,8835.0,16.2533,16.2533,16.173,16.1908,8835.0
2021-11-30 10:10:00,18.12,18.21,18.12,18.2,31140.0,16.1819,16.2623,16.1819,16.2533,31140.0
2021-11-30 10:15:00,18.21,18.21,18.16,18.21,6802.0,16.2623,16.2623,16.2176,16.2623,6802.0
2021-11-30 10:20:00,18.23,18.3,18.21,18.28,26254.0,16.2801,16.3426,16.2623,16.3248,26254.0
2021-11-30 10:25:00,18.27,18.27,18.23,18.23,9197.0,16.3158,16.3158,16.2801,16.2801,9197.0
2021-11-30 10:30:00,18.23,18.23,18.14,18.14,5625.0,16.2801,16.2801,16.1997,16.1997,5625.0
2021-11-30 10:35:00,18.13,18.32,18.1,18.25,28804.0,16.1908,16.3605,16.164,16.298,28804.0
2021-11-30 10:40:00,18.27,18.28,18.21,18.26,24399.0,16.3158,16.3248,16.2623,16.3069,24399.0
2021-11-30 10:45:00,18.28,18.47,18.28,18.45,29858.0,16.3248,16.4944,16.3248,16.4766,29858.0
2021-11-30 10:50:00,18.46,18.66,18.44,18.64,50303.0,16.4855,16.6641,16.4677,16.6463,50303.0
2021-11-30 10:55:00,18.64,18.79,18.64,18.79,73783.0,16.6463,16.7802,16.6463,16.7802,73783.0
2021-11-30 11:00:00,18.8,18.88,18.74,18.75,52329.0,16.7892,16.8606,16.7356,16.7445,52329.0
2021-11-30 11:05:00,18.78,18.8,18.73,18.75,10200.0,16.7713,16.7892,16.7266,16.7445,10200.0
2021-11-30 11:10:00,18.75,18.75,18.63,18.63,34980.0,16.7445,16.7445,16.6373,16.6373,34980.0
2021-11-30 11:15:00,18.64,18.68,18.58,18.67,18918.0,16.6463,16.682,16.5927,16.6731,18918.0
2021-11-30 11:20:00,18.63,18.75,18.63,18.75,7550.0,16.6373,16.7445,16.6373,16.7445,7550.0
2021-11-30 11:25:00,18.76,18.76,18.69,18.7,22611.0,16.7534,16.7534,16.6909,16.6998,22611.0
2021-11-30 11:30:00,18.72,18.76,18.67,18.75,8600.0,16.7177,16.7534,16.6731,16.7445,8600.0
2021-11-30 11:35:00,18.78,18.83,18.75,18.77,36668.0,16.7713,16.8159,16.7445,16.7624,36668.0
2021-11-30 11:40:00,18.78,18.88,18.78,18.87,22618.0,16.7713,16.8606,16.7713,16.8517,22618.0
2021-11-30 11:45:00,18.88,18.95,18.88,18.9,19130.0,16.8606,16.9231,16.8606,16.8785,19130.0
2021-11-30 11:50:00,18.92,18.99,18.91,18.99,13492.0,16.8963,16.9588,16.8874,16.9588,13492.0
2021-11-30 11:55:00,18.97,19.0,18.89,18.91,85674.0,16.941,16.9678,16.8695,16.8874,85674.0
2021-11-30 12:00:00,18.94,19.01,18.94,18.97,41032.0,16.9142,16.9767,16.9142,16.941,41032.0
2021-11-30 12:05:00,18.96,19.02,18.95,19.0,19061.0,16.932,16.9856,16.9231,16.9678,19061.0
2021-11-30 12:10:00,19.0,19.04,18.92,18.94,29872.0,16.9678,17.0035,16.8963,16.9142,29872.0
2021-11-30 12:15:00,18.98,18.98,18.87,18.87,45232.0,16.9499,16.9499,16.8517,16.8517,45232.0
2021-11-30 12:20:00,18.88,18.91,18.84,18.84,16058.0,16.8606,16.8874,16.8249,16.8249,16058.0
2021-11-30 12:25:00,18.85,18.85,18.81,18.83,12700.0,16.8338,16.8338,16.7981,16.8159,12700.0
2021-11-30 12:30:00,18.86,18.88,18.8,18.81,18800.0,16.8427,16.8606,16.7892,16.7981,18800.0
2021-11-30 12:35:00,18.81,18.86,18.81,18.86,6737.0,16.7981,16.8427,16.7981,16.8427,6737.0
2021-11-30 12:40:00,18.83,18.88,18.8,18.8,9622.0,16.8159,16.8606,16.7892,16.7892,9622.0
2021-11-30 12:45:00,18.79,18.87,18.79,18.87,16800.0,16.7802,16.8517,16.7802,16.8517,16800.0
2021-11-30 12:50:00,18.86,18.87,18.82,18.84,18650.0,16.8427,16.8517,16.807,16.8249,18650.0
2021-11-30 12:55:00,18.83,18.93,18.82,18.9,26337.0,16.8159,16.9052,16.807,16.8785,26337.0
2021-11-30 13:00:00,18.89,18.93,18.87,18.93,14000.0,16.8695,16.9052,16.8517,16.9052,14000.0
2021-11-30 13:05:00,18.95,18.95,18.9,18.93,6300.0,16.9231,16.9231,16.8785,16.9052,6300.0
2021-11-30 13:10:00,18.94,18.96,18.93,18.96,13910.0,16.9142,16.932,16.9052,16.932,13910.0
2021-11-30 13:15:00,18.94,18.94,18.9,18.94,7900.0,16.9142,16.9142,16.8785,16.9142,7900.0
2021-11-30 13:20:00,18.96,18.97,18.88,18.88,13200.0,16.932,16.941,16.8606,16.8606,13200.0
2021-11-30 13:25:00,18.91,18.92,18.89,18.89,11434.0,16.8874,16.8963,16.8695,16.8695,11434.0
2021-11-30 13:30:00,18.89,18.9,18.83,18.85,17100.0,16.8695,16.8785,16.8159,16.8338,17100.0
2021-11-30 13:35:00,18.85,18.85,18.78,18.78,12150.0,16.8338,16.8338,16.7713,16.7713,12150.0
2021-11-30 13:40:00,18.78,18.8,18.78,18.79,5200.0,16.7713,16.7892,16.7713,16.7802,5200.0
2021-11-30 13:45:00,18.78,18.8,18.78,18.78,7100.0,16.7713,16.7892,16.7713,16.7713,7100.0
2021-11-30 13:50:00,18.78,18.78,18.73,18.73,14676.0,16.7713,16.7713,16.7266,16.7266,14676.0
2021-11-30 13:55:00,18.71,18.72,18.68,18.68,12840.0,16.7088,16.7177,16.682,16.682,12840.0
2021-11-30 14:00:00,18.68,18.72,18.68,18.69,25958.0,16.682,16.7177,16.682,16.6909,25958.0
2021-11-30 14:05:00,18.7,18.74,18.67,18.67,22176.0,16.6998,16.7356,16.6731,16.6731,22176.0
2021-11-30 14:10:00,18.67,18.67,18.65,18.67,18121.0,16.6731,16.6731,16.6552,16.6731,18121.0
2021-11-30 14:15:00,18.66,18.71,18.66,18.69,6380.0,16.6641,16.7088,16.6641,16.6909,6380.0
2021-11-30 14:20:00,18.67,18.69,18.67,18.69,5295.0,16.6731,16.6909,16.6731,16.6909,5295.0
2021-11-30 14:25:00,18.65,18.74,18.64,18.74,28458.0,16.6552,16.7356,16.6463,16.7356,28458.0
2021-11-30 14:30:00,18.73,18.75,18.69,18.71,14540.0,16.7266,16.7445,16.6909,16.7088,14540.0
2021-11-30 14:35:00,18.72,18.72,18.69,18.71,3666.0,16.7177,16.7177,16.6909,16.7088,3666.0
2021-11-30 14:40:00,18.73,18.8,18.71,18.79,5800.0,16.7266,16.7892,16.7088,16.7802,5800.0
2021-11-30 14:45:00,18.79,18.86,18.77,18.86,4900.0,16.7802,16.8427,16.7624,16.8427,4900.0
2021-11-30 14:50:00,18.85,18.9,18.85,18.88,24647.0,16.8338,16.8785,16.8338,16.8606,24647.0
2021-11-30 14:55:00,18.9,18.9,18.86,18.89,10400.0,16.8785,16.8785,16.8427,16.8695,10400.0
2021-11-30 15:00:00,18.87,18.89,18.83,18.85,7344.0,16.8517,16.8695,16.8159,16.8338,7344.0
2021-11-30 15:05:00,18.86,18.92,18.85,18.92,16495.0,16.8427,16.8963,16.8338,16.8963,16495.0
2021-11-30 15:10:00,18.91,18.92,18.88,18.92,8497.0,16.8874,16.8963,16.8606,16.8963,8497.0
2021-11-30 15:15:00,18.92,18.92,18.9,18.9,6800.0,16.8963,16.8963,16.8785,16.8785,6800.0
2021-11-30 15:20:00,18.9,18.93,18.88,18.93,8900.0,16.8785,16.9052,16.8606,16.9052,8900.0
2021-11-30 15:25:00,18.93,18.98,18.92,18.95,20531.0,16.9052,16.9499,16.8963,16.9231,20531.0
2021-11-30 15:30:00,18.94,18.96,18.89,18.92,12972.0,16.9142,16.932,16.8695,16.8963,12972.0
2021-11-30 15:35:00,18.92,18.98,18.92,18.95,18918.0,16.8963,16.9499,16.8963,16.9231,18918.0
2021-11-30 15:40:00,18.96,18.96,18.88,18.88,41769.0,16.932,16.932,16.8606,16.8606,41769.0
2021-11-30 15:45:00,18.89,18.97,18.84,18.97,32401.0,16.8695,16.941,16.8249,16.941,32401.0
2021-11-30 15:50:00,18.98,19.09,18.98,19.08,85152.0,16.9499,17.0481,16.9499,17.0392,85152.0
2021-11-30 15:55:00,19.07,19.07,18.93,19.04,84327.0,17.0303,17.0303,16.9052,17.0035,84327.0
2021-12-01 09:30:00,18.31,18.46,18.3,18.46,103203.0,16.3516,16.4855,16.3426,16.4855,103203.0
2021-12-01 09:35:00,18.47,18.48,18.42,18.43,27016.0,16.4944,16.5034,16.4498,16.4587,27016.0
2021-12-01 09:40:00,18.46,18.46,18.38,18.38,11822.0,16.4855,16.4855,16.4141,16.4141,11822.0
2021-12-01 09:45:00,18.39,18.39,18.35,18.39,1303.0,16.423,16.423,16.3873,16.423,1303.0
2021-12-01 09:50:00,18.41,18.43,18.38,18.38,12045.0,16.4409,16.4587,16.4141,16.4141,12045.0
2021-12-01 09:55:00,18.37,18.38,18.33,18.33,1600.0,16.4051,16.4141,16.3694,16.3694,1600.0
2021-12-01 10:00:00,18.3,18.3,18.19,18.24,22823.0,16.3426,16.3426,16.2444,16.289,22823.0
2021-12-01 10:05:00,18.25,18.25,18.15,18.17,10085.0,16.298,16.298,16.2087,16.2265,10085.0
2021-12-01 10:10:00,18.16,18.2,18.15,18.19,17867.0,16.2176,16.2533,16.2087,16.2444,17867.0
2021-12-01 10:15:00,18.19,18.19,18.15,18.15,4933.0,16.2444,16.2444,16.2087,16.2087,4933.0
2021-12-01 10:20:00,18.15,18.2,18.15,18.17,3000.0,16.2087,16.2533,16.2087,16.2265,3000.0
2021-12-01 10:25:00,18.16,18.22,18.16,18.22,2186.0,16.2176,16.2712,16.2176,16.2712,2186.0
2021-12-01 10:30:00,18.2,18.22,18.17,18.22,16857.0,16.2533,16.2712,16.2265,16.2712,16857.0
2021-12-01 10:35:00,18.22,18.28,18.2,18.28,11668.0,16.2712,16.3248,16.2533,16.3248,11668.0
2021-12-01 10:40:00,18.31,18.36,18.21,18.21,26000.0,16.3516,16.3962,16.2623,16.2623,26000.0
2021-12-01 10:45:00,18.21,18.21,18.14,18.16,4181.0,16.2623,16.2623,16.1997,16.2176,4181.0
2021-12-01 10:50:00,18.14,18.16,18.1,18.1,18853.0,16.1997,16.2176,16.164,16.164,18853.0
2021-12-01 10:55:00,18.1,18.13,18.09,18.1,8020.0,16.164,16.1908,16.1551,16.164,8020.0
2021-12-01 11:00:00,18.09,18.12,18.08,18.11,3355.0,16.1551,16.1819,16.1462,16.173,3355.0
2021-12-01 11:05:00,18.1,18.1,18.08,18.08,3221.0,16.164,16.164,16.1462,16.1462,3221.0
2021-12-01 11:10:00,18.07,18.07,17.98,17.98,16602.0,16.1372,16.1372,16.0569,16.0569,16602.0
2021-12-01 11:15:00,18.0,18.0,17.96,17.96,41123.0,16.0747,16.0747,16.039,16.039,41123.0
2021-12-01 11:20:00,17.96,17.98,17.96,17.96,2954.0,16.039,16.0569,16.039,16.039,2954.0
2021-12-01 11:25:00,17.95,17.98,17.95,17.98,3109.0,16.0301,16.0569,16.0301,16.0569,3109.0
2021-12-01 11:30:00,17.99,18.03,17.96,18.0,12225.0,16.0658,16.1015,16.039,16.0747,12225.0
2021-12-01 11:35:00,18.0,18.04,18.0,18.03,10350.0,16.0747,16.1104,16.0747,16.1015,10350.0
2021-12-01 11:40:00,18.02,18.04,18.01,18.03,700.0,16.0926,16.1104,16.0836,16.1015,700.0
2021-12-01 11:45:00,18.05,18.1,18.04,18.04,17409.0,16.1194,16.164,16.1104,16.1104,17409.0
2021-12-01 11:50:00,18.1,18.12,18.09,18.12,1200.0,16.164,16.1819,16.1551,16.1819,1200.0
2021-12-01 11:55:00,18.14,18.23,18.14,18.19,22503.0,16.1997,16.2801,16.1997,16.2444,22503.0
2021-12-01 12:00:00,18.18,18.21,18.13,18.13,4658.0,16.2355,16.2623,16.1908,16.1908,4658.0
2021-12-01 12:05:00,18.13,18.16,18.12,18.15,3887.0,16.1908,16.2176,16.1819,16.2087,3887.0
2021-12-01 12:10:00,18.15,18.15,18.11,18.11,900.0,16.2087,16.2087,16.173,16.173,900.0
2021-12-01 12:15:00,18.1,18.1,18.05,18.05,3455.0,16.164,16.164,16.1194,16.1194,3455.0
2021-12-01 12:20:00,18.06,18.13,18.06,18.13,2900.0,16.1283,16.1908,16.1283,16.1908,2900.0
2021-12-01 12:25:00,18.13,18.2,18.12,18.2,2939.0,16.1908,16.2533,16.1819,16.2533,2939.0
2021-12-01 12:30:00,18.18,18.21,18.16,18.16,7400.0,16.2355,16.2623,16.2176,16.2176,7400.0
2021-12-01 12:35:00,18.2,18.22,18.2,18.22,1247.0,16.2533,16.2712,16.2533,16.2712,1247.0
2021-12-01 12:40:00,18.16,18.19,18.16,18.19,5800.0,16.2176,16.2444,16.2176,16.2444,5800.0
2021-12-01 12:45:00,18.19,18.22,18.19,18.22,2200.0,16.2444,16.2712,16.2444,16.2712,2200.0
2021-12-01 12:50:00,18.24,18.35,18.24,18.35,11250.0,16.289,16.3873,16.289,16.3873,11250.0
2021-12-01 12:55:00,18.37,18.47,18.36,18.47,9900.0,16.4051,16.4944,16.3962,16.4944,9900.0
2021-12-01 13:00:00,18.45,18.45,18.38,18.42,4700.0,16.4766,16.4766,16.4141,16.4498,4700.0
2021-12-01 13:05:00,18.41,18.6,18.41,18.58,40978.0,16.4409,16.6105,16.4409,16.5927,40978.0
2021-12-01 13:10:00,18.59,18.64,18.57,18.6,9650.0,16.6016,16.6463,16.5838,16.6105,9650.0
2021-12-01 13:15:00,18.54,18.66,18.54,18.66,19340.0,16.557,16.6641,16.557,16.6641,19340.0
2021-12-01 13:20:00,18.63,18.63,18.54,18.54,10667.0,16.6373,16.6373,16.557,16.557,10667.0
2021-12-01 13:25:00,18.55,18.55,18.49,18.49,8800.0,16.5659,16.5659,16.5123,16.5123,8800.0
2021-12-01 13:30:00,18.49,18.57,18.49,18.53,8900.0,16.5123,16.5838,16.5123,16.548,8900.0
2021-12-01 13:35:00,18.53,18.56,18.53,18.55,600.0,16.548,16.5748,16.548,16.5659,600.0
2021-12-01 13:40:00,18.53,18.7,18.53,18.68,18300.0,16.548,16.6998,16.548,16.682,18300.0
2021-12-01 13:45:00,18.66,18.84,18.66,18.84,23725.0,16.6641,16.8249,16.6641,16.8249,23725.0
2021-12-01 13:50:00,18.83,18.83,18.67,18.7,22117.0,16.8159,16.8159,16.6731,16.6998,22117.0
2021-12-01 13:55:00,18.7,18.7,18.62,18.65,15100.0,16.6998,16.6998,16.6284,16.6552,15100.0
2021-12-01 14:00:00,18.69,18.72,18.62,18.69,19654.0,16.6909,16.7177,16.6284,16.6909,19654.0
2021-12-01 14:05:00,18.69,18.74,18.66,18.74,27386.0,16.6909,16.7356,16.6641,16.7356,27386.0
2021-12-01 14:10:00,18.76,18.89,18.76,18.81,11100.0,16.7534,16.8695,16.7534,16.7981,11100.0
2021-12-01 14:15:00,18.81,18.91,18.78,18.9,13900.0,16.7981,16.8874,16.7713,16.8785,13900.0
2021-12-01 14:20:00,18.88,18.88,18.81,18.82,8000.0,16.8606,16.8606,16.7981,16.807,8000.0
2021-12-01 14:25:00,18.77,18.77,18.66,18.68,7500.0,16.7624,16.7624,16.6641,16.682,7500.0
2021-12-01 14:30:00,18.65,18.68,18.61,18.68,14300.0,16.6552,16.682,16.6195,16.682,14300.0
2021-12-01 14:35:00,18.71,18.75,18.67,18.67,9800.0,16.7088,16.7445,16.6731,16.6731,9800.0
2021-12-01 14:40:00,18.68,18.79,18.68,18.79,3555.0,16.682,16.7802,16.682,16.7802,3555.0
2021-12-01 14:45:00,18.79,18.8,18.69,18.71,5775.0,16.7802,16.7892,16.6909,16.7088,5775.0
2021-12-01 14:50:00,18.72,18.82,18.68,18.81,9100.0,16.7177,16.807,16.682,16.7981,9100.0
2021-12-01 14:55:00,18.8,18.84,18.78,18.84,4300.0,16.7892,16.8249,16.7713,16.8249,4300.0
2021-12-01 15:00:00,18.81,18.94,18.81,18.93,8849.0,16.7981,16.9142,16.7981,16.9052,8849.0
2021-12-01 15:05:00,18.97,19.04,18.92,19.03,16976.0,16.941,17.0035,16.8963,16.9945,16976.0
2021-12-01 15:10:00,19.05,19.06,18.99,19.0,18355.0,17.0124,17.0213,16.9588,16.9678,18355.0
2021-12-01 15:15:00,19.02,19.17,19.02,19.16,48700.0,16.9856,17.1196,16.9856,17.1106,48700.0
2021-12-01 15:20:00,19.15,19.31,19.15,19.31,35437.0,17.1017,17.2446,17.1017,17.2446,35437.0
2021-12-01 15:25:00,19.32,19.38,19.21,19.28,37234.0,17.2535,17.3071,17.1553,17.2178,37234.0
2021-12-01 15:30:00,19.32,19.37,19.25,19.28,20791.0,17.2535,17.2982,17.191,17.2178,20791.0
2021-12-01 15:35:00,19.29,19.33,19.18,19.19,15169.0,17.2267,17.2625,17.1285,17.1374,15169.0
2021-12-01 15:40:00,19.22,19.22,19.11,19.12,9802.0,17.1642,17.1642,17.066,17.0749,9802.0
2021-12-01 15:45:00,19.14,19.34,19.12,19.32,40195.0,17.0928,17.2714,17.0749,17.2535,40195.0
2021-12-01 15:50:00,19.32,19.44,19.31,19.42,53359.0,17.2535,17.3607,17.2446,17.3428,53359.0
2021-12-01 15:55:00,19.43,19.73,19.43,19.73,62617.0,17.3518,17.6197,17.3518,17.6197,62617.0
2021-12-02 09:30:00,19.58,19.72,19.58,19.67,950192.0,17.4857,17.6107,17.4857,17.5661,950192.0
2021-12-02 09:35:00,19.7,19.73,19.32,19.32,95467.0,17.5929,17.6197,17.2535,17.2535,95467.0
2021-12-02 09:40:00,19.3,19.37,19.2,19.27,53760.0,17.2357,17.2982,17.1464,17.2089,53760.0
2021-12-02 09:45:00,19.25,19.31,19.13,19.2,38205.0,17.191,17.2446,17.0839,17.1464,38205.0
2021-12-02 09:50:00,19.16,19.19,19.0,19.02,16684.0,17.1106,17.1374,16.9678,16.9856,16684.0
2021-12-02 09:55:00,19.04,19.09,19.01,19.02,24235.0,17.0035,17.0481,16.9767,16.9856,24235.0
2021-12-02 10:00:00,19.05,19.13,18.95,18.97,24794.0,17.0124,17.0839,16.9231,16.941,24794.0
2021-12-02 10:05:00,18.99,19.16,18.97,19.15,9100.0,16.9588,17.1106,16.941,17.1017,9100.0
2021-12-02 10:10:00,19.13,19.23,19.13,19.17,27692.0,17.0839,17.1732,17.0839,17.1196,27692.0
2021-12-02 10:15:00,19.17,19.27,19.16,19.25,12900.0,17.1196,17.2089,17.1106,17.191,12900.0
2021-12-02 10:20:00,19.26,19.3,19.16,19.16,29395.0,17.1999,17.2357,17.1106,17.1106,29395.0
2021-12-02 10:25:00,19.17,19.25,19.1,19.12,10289.0,17.1196,17.191,17.0571,17.0749,10289.0
2021-12-02 10:30:00,19.1,19.27,19.06,19.27,31334.0,17.0571,17.2089,17.0213,17.2089,31334.0
2021-12-02 10:35:00,19.29,19.44,19.28,19.4,67999.0,17.2267,17.3607,17.2178,17.325,67999.0
2021-12-02 10:40:00,19.39,19.48,19.31,19.48,33878.0,17.316,17.3964,17.2446,17.3964,33878.0
2021-12-02 10:45:00,19.46,19.5,19.3,19.3,32982.0,17.3786,17.4143,17.2357,17.2357,32982.0
2021-12-02 10:50:00,19.29,19.41,19.25,19.38,13985.0,17.2267,17.3339,17.191,17.3071,13985.0
2021-12-02 10:55:00,19.37,19.4,19.13,19.14,40695.0,17.2982,17.325,17.0839,17.0928,40695.0
2021-12-02 11:00:00,19.13,19.22,19.08,19.2,20420.0,17.0839,17.1642,17.0392,17.1464,20420.0
2021-12-02 11:05:00,19.18,19.19,19.0,19.01,41441.0,17.1285,17.1374,16.9678,16.9767,41441.0
2021-12-02 11:10:00,19.02,19.09,18.99,19.06,17628.0,16.9856,17.0481,16.9588,17.0213,17628.0
2021-12-02 11:15:00,19.0,19.01,18.94,18.98,19300.0,16.9678,16.9767,16.9142,16.9499,19300.0
2021-12-02 11:20:00,18.97,18.98,18.88,18.98,22579.0,16.941,16.9499,16.8606,16.9499,22579.0
2021-12-02 11:25:00,18.97,18.98,18.91,18.94,9900.0,16.941,16.9499,16.8874,16.9142,9900.0
2021-12-02 11:30:00,18.92,19.19,18.92,19.14,39871.0,16.8963,17.1374,16.8963,17.0928,39871.0
2021-12-02 11:35:00,19.12,19.16,19.03,19.08,10290.0,17.0749,17.1106,16.9945,17.0392,10290.0
2021-12-02 11:40:00,19.03,19.11,18.96,19.09,19200.0,16.9945,17.066,16.932,17.0481,19200.0
2021-12-02 11:45:00,19.08,19.15,18.99,18.99,13700.0,17.0392,17.1017,16.9588,16.9588,13700.0
2021-12-02 11:50:00,19.01,19.02,18.96,18.98,6319.0,16.9767,16.9856,16.932,16.9499,6319.0
2021-12-02 11:55:00,19.05,19.05,18.88,18.88,18600.0,17.0124,17.0124,16.8606,16.8606,18600.0
2021-12-02 12:00:00,18.89,18.92,18.82,18.82,16384.0,16.8695,16.8963,16.807,16.807,16384.0
2021-12-02 12:05:00,18.85,18.87,18.78,18.78,14456.0,16.8338,16.8517,16.7713,16.7713,14456.0
2021-12-02 12:10:00,18.78,18.82,18.75,18.75,21240.0,16.7713,16.807,16.7445,16.7445,21240.0
2021-12-02 12:15:00,18.75,18.76,18.75,18.75,8600.0,16.7445,16.7534,16.7445,16.7445,8600.0
2021-12-02 12:20:00,18.74,18.74,18.68,18.7,15190.0,16.7356,16.7356,16.682,16.6998,15190.0
2021-12-02 12:25:00,18.7,18.72,18.69,18.71,10900.0,16.6998,16.7177,16.6909,16.7088,10900.0
2021-12-02 12:30:00,18.68,18.76,18.68,18.76,3501.0,16.682,16.7534,16.682,16.7534,3501.0
2021-12-02 12:35:00,18.78,18.83,18.74,18.74,39060.0,16.7713,16.8159,16.7356,16.7356,39060.0
2021-12-02 12:40:00,18.78,18.8,18.72,18.8,6397.0,16.7713,16.7892,16.7177,16.7892,6397.0
2021-12-02 12:45:00,18.77,18.77,18.69,18.69,6700.0,16.7624,16.7624,16.6909,16.6909,6700.0
2021-12-02 12:50:00,18.69,18.77,18.69,18.76,1200.0,16.6909,16.7624,16.6909,16.7534,1200.0
2021-12-02 12:55:00,18.78,18.8,18.75,18.77,7075.0,16.7713,16.7892,16.7445,16.7624,7075.0
2021-12-02 13:00:00,18.77,18.91,18.76,18.8,29132.0,16.7624,16.8874,16.7534,16.7892,29132.0
2021-12-02 13:05:00,18.74,18.86,18.74,18.82,14475.0,16.7356,16.8427,16.7356,16.807,14475.0
2021-12-02 13:10:00,18.82,18.86,18.74,18.74,29238.0,16.807,16.8427,16.7356,16.7356,29238.0
2021-12-02 13:15:00,18.74,18.79,18.73,18.79,2660.0,16.7356,16.7802,16.7266,16.7802,2660.0
2021-12-02 13:20:00,18.77,18.92,18.77,18.9,14397.0,16.7624,16.8963,16.7624,16.8785,14397.0
2021-12-02 13:25:00,18.89,18.93,18.86,18.92,27968.0,16.8695,16.9052,16.8427,16.8963,27968.0
2021-12-02 13:30:00,18.89,18.96,18.81,18.81,24225.0,16.8695,16.932,16.7981,16.7981,24225.0
2021-12-02 13:35:00,18.82,18.85,18.78,18.78,10351.0,16.807,16.8338,16.7713,16.7713,10351.0
2021-12-02 13:40:00,18.79,18.82,18.77,18.8,8018.0,16.7802,16.807,16.7624,16.7892,8018.0
2021-12-02 13:45:00,18.85,18.92,18.85,18.88,10800.0,16.8338,16.8963,16.8338,16.8606,10800.0
2021-12-02 13:50:00,18.92,18.92,18.73,18.73,6900.0,16.8963,16.8963,16.7266,16.7266,6900.0
2021-12-02 13:55:00,18.73,18.73,18.68,18.68,7145.0,16.7266,16.7266,16.682,16.682,7145.0
2021-12-02 14:00:00,18.7,18.74,18.67,18.72,10900.0,16.6998,16.7356,16.6731,16.7177,10900.0
2021-12-02 14:05:00,18.76,18.76,18.69,18.73,3600.0,16.7534,16.7534,16.6909,16.7266,3600.0
2021-12-02 14:10:00,18.71,18.78,18.71,18.74,9989.0,16.7088,16.7713,16.7088,16.7356,9989.0
2021-12-02 14:15:00,18.75,18.76,18.65,18.68,41270.0,16.7445,16.7534,16.6552,16.682,41270.0
2021-12-02 14:20:00,18.7,18.72,18.67,18.7,10283.0,16.6998,16.7177,16.6731,16.6998,10283.0
2021-12-02 14:25:00,18.71,18.74,18.64,18.64,19801.0,16.7088,16.7356,16.6463,16.6463,19801.0
2021-12-02 14:30:00,18.68,18.68,18.66,18.67,2300.0,16.682,16.682,16.6641,16.6731,2300.0
2021-12-02 14:35:00,18.66,18.73,18.66,18.7,6300.0,16.6641,16.7266,16.6641,16.6998,6300.0
2021-12-02 14:40:00,18.68,18.71,18.67,18.69,3082.0,16.682,16.7088,16.6731,16.6909,3082.0
2021-12-02 14:45:00,18.71,18.79,18.68,18.79,34818.0,16.7088,16.7802,16.682,16.7802,34818.0
2021-12-02 14:50:00,18.79,18.84,18.73,18.79,24250.0,16.7802,16.8249,16.7266,16.7802,24250.0
2021-12-02 14:55:00,18.79,18.79,18.7,18.74,6600.0,16.7802,16.7802,16.6998,16.7356,6600.0
2021-12-02 15:00:00,18.74,18.75,18.69,18.71,6700.0,16.7356,16.7445,16.6909,16.7088,6700.0
2021-12-02 15:05:00,18.69,18.72,18.66,18.7,22357.0,16.6909,16.7177,16.6641,16.6998,22357.0
2021-12-02 15:10:00,18.7,18.85,18.7,18.76,9200.0,16.6998,16.8338,16.6998,16.7534,9200.0
2021-12-02 15:15:00,18.75,18.81,18.74,18.8,10700.0,16.7445,16.7981,16.7356,16.7892,10700.0
2021-12-02 15:20:00,18.79,18.83,18.78,18.81,24798.0,16.7802,16.8159,16.7713,16.7981,24798.0
2021-12-02 15:25:00,18.81,18.81,18.74,18.79,3500.0,16.7981,16.7981,16.7356,16.7802,3500.0
2021-12-02 15:30:00,18.75,18.75,18.66,18.69,11000.0,16.7445,16.7445,16.6641,16.6909,11000.0
2021-12-02 15:35:00,18.73,18.73,18.66,18.69,3500.0,16.7266,16.7266,16.6641,16.6909,3500.0
2021-12-02 15:40:00,18.67,18.67,18.59,18.65,33325.0,16.6731,16.6731,16.6016,16.6552,33325.0
2021-12-02 15:45:00,18.65,18.74,18.63,18.67,73786.0,16.6552,16.7356,16.6373,16.6731,73786.0
2021-12-02 15:50:00,18.67,18.88,18.67,18.87,76374.0,16.6731,16.8606,16.6731,16.8517,76374.0
2021-12-02 15:55:00,18.86,18.95,18.79,18.8,77302.0,16.8427,16.9231,16.7802,16.7892,77302.0
2021-12-03 09:30:00,18.6,18.63,18.45,18.51,143242.0,16.6105,16.6373,16.4766,16.5302,143242.0
2021-12-03 09:35:00,18.52,18.71,18.52,18.71,48570.0,16.5391,16.7088,16.5391,16.7088,48570.0
2021-12-03 09:40:00,18.7,18.81,18.65,18.8,17413.0,16.6998,16.7981,16.6552,16.7892,17413.0
2021-12-03 09:45:00,18.75,18.84,18.7,18.83,24606.0,16.7445,16.8249,16.6998,16.8159,24606.0
2021-12-03 09:50:00,18.84,19.08,18.82,19.08,71847.0,16.8249,17.0392,16.807,17.0392,71847.0
2021-12-03 09:55:00,19.07,19.08,18.94,19.05,33957.0,17.0303,17.0392,16.9142,17.0124,33957.0
2021-12-03 10:00:00,19.06,19.18,18.98,19.14,34505.0,17.0213,17.1285,16.9499,17.0928,34505.0
2021-12-03 10:05:00,19.1,19.25,19.06,19.25,36955.0,17.0571,17.191,17.0213,17.191,36955.0
2021-12-03 10:10:00,19.27,19.28,19.15,19.23,41650.0,17.2089,17.2178,17.1017,17.1732,41650.0
2021-12-03 10:15:00,19.21,19.22,19.04,19.12,87317.0,17.1553,17.1642,17.0035,17.0749,87317.0
2021-12-03 10:20:00,19.1,19.19,19.08,19.09,35800.0,17.0571,17.1374,17.0392,17.0481,35800.0
2021-12-03 10:25:00,19.08,19.18,18.96,19.03,84524.0,17.0392,17.1285,16.932,16.9945,84524.0
2021-12-03 10:30:00,19.04,19.24,19.03,19.24,95105.0,17.0035,17.1821,16.9945,17.1821,95105.0
2021-12-03 10:35:00,19.24,19.29,19.14,19.22,91865.0,17.1821,17.2267,17.0928,17.1642,91865.0
2021-12-03 10:40:00,19.23,19.43,19.23,19.43,34650.0,17.1732,17.3518,17.1732,17.3518,34650.0
2021-12-03 10:45:00,19.43,19.5,19.39,19.46,73194.0,17.3518,17.4143,17.316,17.3786,73194.0
2021-12-03 10:50:00,19.46,19.52,19.38,19.42,24411.0,17.3786,17.4321,17.3071,17.3428,24411.0
2021-12-03 10:55:00,19.43,19.48,19.33,19.43,22015.0,17.3518,17.3964,17.2625,17.3518,22015.0
2021-12-03 11:00:00,19.49,19.5,19.38,19.43,29300.0,17.4053,17.4143,17.3071,17.3518,29300.0
2021-12-03 11:05:00,19.43,19.58,19.43,19.5,38900.0,17.3518,17.4857,17.3518,17.4143,38900.0
2021-12-03 11:10:00,19.48,19.53,19.4,19.44,42451.0,17.3964,17.4411,17.325,17.3607,42451.0
2021-12-03 11:15:00,19.44,19.57,19.42,19.54,30715.0,17.3607,17.4768,17.3428,17.45,30715.0
2021-12-03 11:20:00,19.57,19.57,19.35,19.36,14320.0,17.4768,17.4768,17.2803,17.2893,14320.0
2021-12-03 11:25:00,19.38,19.38,19.3,19.33,16870.0,17.3071,17.3071,17.2357,17.2625,16870.0
2021-12-03 11:30:00,19.34,19.41,19.29,19.29,23950.0,17.2714,17.3339,17.2267,17.2267,23950.0
2021-12-03 11:35:00,19.3,19.4,19.3,19.37,24400.0,17.2357,17.325,17.2357,17.2982,24400.0
2021-12-03 11:40:00,19.36,19.55,19.35,19.54,19372.0,17.2893,17.4589,17.2803,17.45,19372.0
2021-12-03 11:45:00,19.56,19.57,19.43,19.53,15040.0,17.4679,17.4768,17.3518,17.4411,15040.0
2021-12-03 11:50:00,19.54,19.6,19.51,19.55,23084.0,17.45,17.5036,17.4232,17.4589,23084.0
2021-12-03 11:55:00,19.57,19.66,19.55,19.66,24431.0,17.4768,17.5572,17.4589,17.5572,24431.0
2021-12-03 12:00:00,19.65,19.7,19.65,19.68,32557.0,17.5482,17.5929,17.5482,17.575,32557.0
2021-12-03 12:05:00,19.67,19.68,19.6,19.6,5079.0,17.5661,17.575,17.5036,17.5036,5079.0
2021-12-03 12:10:00,19.59,19.62,19.58,19.61,8800.0,17.4947,17.5214,17.4857,17.5125,8800.0
2021-12-03 12:15:00,19.61,19.61,19.48,19.5,27704.0,17.5125,17.5125,17.3964,17.4143,27704.0
2021-12-03 12:20:00,19.51,19.53,19.41,19.43,19695.0,17.4232,17.4411,17.3339,17.3518,19695.0
2021-12-03 12:25:00,19.45,19.46,19.41,19.44,15000.0,17.3696,17.3786,17.3339,17.3607,15000.0
2021-12-03 12:30:00,19.46,19.58,19.46,19.54,2425.0,17.3786,17.4857,17.3786,17.45,2425.0
2021-12-03 12:35:00,19.53,19.53,19.36,19.37,23331.0,17.4411,17.4411,17.2893,17.2982,23331.0
2021-12-03 12:40:00,19.38,19.4,19.32,19.4,19740.0,17.3071,17.325,17.2535,17.325,19740.0
2021-12-03 12:45:00,19.4,19.48,19.4,19.44,22020.0,17.325,17.3964,17.325,17.3607,22020.0
2021-12-03 12:50:00,19.45,19.48,19.38,19.48,21550.0,17.3696,17.3964,17.3071,17.3964,21550.0
2021-12-03 12:55:00,19.5,19.54,19.48,19.54,28900.0,17.4143,17.45,17.3964,17.45,28900.0
2021-12-03 13:00:00,19.53,19.56,19.52,19.52,11300.0,17.4411,17.4679,17.4321,17.4321,11300.0
2021-12-03 13:05:00,19.51,19.51,19.43,19.44,15900.0,17.4232,17.4232,17.3518,17.3607,15900.0
2021-12-03 13:10:00,19.44,19.5,19.42,19.46,8750.0,17.3607,17.4143,17.3428,17.3786,8750.0
2021-12-03 13:15:00,19.46,19.47,19.36,19.37,14760.0,17.3786,17.3875,17.2893,17.2982,14760.0
2021-12-03 13:20:00,19.38,19.4,19.34,19.34,3100.0,17.3071,17.325,17.2714,17.2714,3100.0
2021-12-03 13:25:00,19.35,19.46,19.34,19.45,11700.0,17.2803,17.3786,17.2714,17.3696,11700.0
2021-12-03 13:30:00,19.47,19.54,19.47,19.54,10700.0,17.3875,17.45,17.3875,17.45,10700.0
2021-12-03 13:35:00,19.54,19.61,19.54,19.6,12535.0,17.45,17.5125,17.45,17.5036,12535.0
2021-12-03 13:40:00,19.56,19.61,19.55,19.58,7400.0,17.4679,17.5125,17.4589,17.4857,7400.0
2021-12-03 13:45:00,19.56,19.68,19.56,19.63,6840.0,17.4679,17.575,17.4679,17.5304,6840.0
2021-12-03 13:50:00,19.63,19.64,19.57,19.59,4900.0,17.5304,17.5393,17.4768,17.4947,4900.0
2021-12-03 13:55:00,19.61,19.66,19.59,19.66,6700.0,17.5125,17.5572,17.4947,17.5572,6700.0
2021-12-03 14:00:00,19.65,19.71,19.59,19.59,8400.0,17.5482,17.6018,17.4947,17.4947,8400.0
2021-12-03 14:05:00,19.6,19.66,19.6,19.65,3500.0,17.5036,17.5572,17.5036,17.5482,3500.0
2021-12-03 14:10:00,19.64,19.67,19.59,19.62,5500.0,17.5393,17.5661,17.4947,17.5214,5500.0
2021-12-03 14:15:00,19.64,19.72,19.63,19.72,12960.0,17.5393,17.6107,17.5304,17.6107,12960.0
2021-12-03 14:20:00,19.73,19.78,19.56,19.56,26727.0,17.6197,17.6643,17.4679,17.4679,26727.0
2021-12-03 14:25:00,19.56,19.63,19.54,19.62,13200.0,17.4679,17.5304,17.45,17.5214,13200.0
2021-12-03 14:30:00,19.62,19.7,19.62,19.69,12150.0,17.5214,17.5929,17.5214,17.584,12150.0
2021-12-03 14:35:00,19.67,19.76,19.65,19.76,19722.0,17.5661,17.6465,17.5482,17.6465,19722.0
2021-12-03 14:40:00,19.75,19.75,19.63,19.64,24210.0,17.6375,17.6375,17.5304,17.5393,24210.0
2021-12-03 14:45:00,19.63,19.7,19.63,19.7,3700.0,17.5304,17.5929,17.5304,17.5929,3700.0
2021-12-03 14:50:00,19.7,19.76,19.66,19.76,24506.0,17.5929,17.6465,17.5572,17.6465,24506.0
2021-12-03 14:55:00,19.77,19.77,19.69,19.75,9553.0,17.6554,17.6554,17.584,17.6375,9553.0
2021-12-03 15:00:00,19.76,19.85,19.71,19.73,23733.0,17.6465,17.7268,17.6018,17.6197,23733.0
2021-12-03 15:05:00,19.74,19.83,19.65,19.83,46847.0,17.6286,17.709,17.5482,17.709,46847.0
2021-12-03 15:10:00,19.79,19.8,19.7,19.72,21000.0,17.6733,17.6822,17.5929,17.6107,21000.0
2021-12-03 15:15:00,19.71,19.77,19.68,19.75,29911.0,17.6018,17.6554,17.575,17.6375,29911.0
2021-12-03 15:20:00,19.74,19.74,19.57,19.61,24643.0,17.6286,17.6286,17.4768,17.5125,24643.0
2021-12-03 15:25:00,19.6,19.6,19.51,19.57,28190.0,17.5036,17.5036,17.4232,17.4768,28190.0
2021-12-03 15:30:00,19.57,19.58,19.43,19.44,22193.0,17.4768,17.4857,17.3518,17.3607,22193.0
2021-12-03 15:35:00,19.45,19.6,19.42,19.58,10220.0,17.3696,17.5036,17.3428,17.4857,10220.0
2021-12-03 15:40:00,19.55,19.65,19.54,19.65,34500.0,17.4589,17.5482,17.45,17.5482,34500.0
2021-12-03 15:45:00,19.66,19.74,19.65,19.66,48155.0,17.5572,17.6286,17.5482,17.5572,48155.0
2021-12-03 15:50:00,19.65,19.68,19.43,19.46,126566.0,17.5482,17.575,17.3518,17.3786,126566.0
2021-12-03 15:55:00,19.46,19.46,19.27,19.29,78173.0,17.3786,17.3786,17.2089,17.2267,78173.0
2021-12-06 09:30:00,18.96,19.14,18.89,19.14,133410.0,16.932,17.0928,16.8695,17.0928,133410.0
2021-12-06 09:35:00,19.16,19.28,19.16,19.22,104688.0,17.1106,17.2178,17.1106,17.1642,104688.0
2021-12-06 09:40:00,19.23,19.27,18.91,18.97,66690.0,17.1732,17.2089,16.8874,16.941,66690.0
2021-12-06 09:45:00,19.0,19.05,18.93,19.05,31884.0,16.9678,17.0124,16.9052,17.0124,31884.0
2021-12-06 09:50:00,18.98,19.05,18.93,19.05,25325.0,16.9499,17.0124,16.9052,17.0124,25325.0
2021-12-06 09:55:00,19.07,19.1,18.92,18.97,29057.0,17.0303,17.0571,16.8963,16.941,29057.0
2021-12-06 10:00:00,18.97,19.09,18.92,19.05,19886.0,16.941,17.0481,16.8963,17.0124,19886.0
2021-12-06 10:05:00,19.02,19.11,18.95,18.96,76317.0,16.9856,17.066,16.9231,16.932,76317.0
2021-12-06 10:10:00,18.97,18.98,18.73,18.75,60473.0,16.941,16.9499,16.7266,16.7445,60473.0
2021-12-06 10:15:00,18.74,18.75,18.69,18.72,37476.0,16.7356,16.7445,16.6909,16.7177,37476.0
2021-12-06 10:20:00,18.75,18.76,18.69,18.73,24970.0,16.7445,16.7534,16.6909,16.7266,24970.0
2021-12-06 10:25:00,18.73,18.75,18.68,18.7,26530.0,16.7266,16.7445,16.682,16.6998,26530.0
2021-12-06 10:30:00,18.69,18.74,18.68,18.72,17500.0,16.6909,16.7356,16.682,16.7177,17500.0
2021-12-06 10:35:00,18.74,18.8,18.73,18.73,23750.0,16.7356,16.7892,16.7266,16.7266,23750.0
2021-12-06 10:40:00,18.77,18.84,18.7,18.84,40709.0,16.7624,16.8249,16.6998,16.8249,40709.0
2021-12-06 10:45:00,18.83,18.83,18.77,18.77,10735.0,16.8159,16.8159,16.7624,16.7624,10735.0
2021-12-06 10:50:00,18.79,18.84,18.77,18.84,10700.0,16.7802,16.8249,16.7624,16.8249,10700.0
2021-12-06 10:55:00,18.75,18.75,18.7,18.7,13800.0,16.7445,16.7445,16.6998,16.6998,13800.0
2021-12-06 11:00:00,18.66,18.75,18.66,18.71,18650.0,16.6641,16.7445,16.6641,16.7088,18650.0
2021-12-06 11:05:00,18.75,18.75,18.72,18.72,28140.0,16.7445,16.7445,16.7177,16.7177,28140.0
2021-12-06 11:10:00,18.73,18.85,18.7,18.85,19350.0,16.7266,16.8338,16.6998,16.8338,19350.0
2021-12-06 11:15:00,18.86,18.87,18.76,18.76,14060.0,16.8427,16.8517,16.7534,16.7534,14060.0
2021-12-06 11:20:00,18.77,18.81,18.77,18.77,7800.0,16.7624,16.7981,16.7624,16.7624,7800.0
2021-12-06 11:25:00,18.75,18.77,18.74,18.76,6780.0,16.7445,16.7624,16.7356,16.7534,6780.0
2021-12-06 11:30:00,18.73,18.83,18.71,18.73,24550.0,16.7266,16.8159,16.7088,16.7266,24550.0
2021-12-06 11:35:00,18.74,18.75,18.72,18.74,2600.0,16.7356,16.7445,16.7177,16.7356,2600.0
2021-12-06 11:40:00,18.74,18.74,18.68,18.68,18710.0,16.7356,16.7356,16.682,16.682,18710.0
2021-12-06 11:45:00,18.7,18.82,18.69,18.82,12200.0,16.6998,16.807,16.6909,16.807,12200.0
2021-12-06 11:50:00,18.81,18.83,18.78,18.78,9050.0,16.7981,16.8159,16.7713,16.7713,9050.0
2021-12-06 11:55:00,18.78,18.83,18.78,18.79,10200.0,16.7713,16.8159,16.7713,16.7802,10200.0
2021-12-06 12:00:00,18.78,18.78,18.73,18.73,4080.0,16.7713,16.7713,16.7266,16.7266,4080.0
2021-12-06 12:05:00,18.75,18.8,18.74,18.74,6900.0,16.7445,16.7892,16.7356,16.7356,6900.0
2021-12-06 12:10:00,18.75,18.75,18.67,18.7,47422.0,16.7445,16.7445,16.6731,16.6998,47422.0
2021-12-06 12:15:00,18.71,18.74,18.64,18.64,12100.0,16.7088,16.7356,16.6463,16.6463,12100.0
2021-12-06 12:20:00,18.66,18.67,18.62,18.65,15285.0,16.6641,16.6731,16.6284,16.6552,15285.0
2021-12-06 12:25:00,18.63,18.63,18.6,18.62,9545.0,16.6373,16.6373,16.6105,16.6284,9545.0
2021-12-06 12:30:00,18.61,18.61,18.58,18.59,7870.0,16.6195,16.6195,16.5927,16.6016,7870.0
2021-12-06 12:35:00,18.58,18.62,18.58,18.62,8500.0,16.5927,16.6284,16.5927,16.6284,8500.0
2021-12-06 12:40:00,18.62,18.66,18.61,18.65,14225.0,16.6284,16.6641,16.6195,16.6552,14225.0
2021-12-06 12:45:00,18.62,18.62,18.57,18.57,3300.0,16.6284,16.6284,16.5838,16.5838,3300.0
2021-12-06 12:50:00,18.57,18.57,18.56,18.56,450.0,16.5838,16.5838,16.5748,16.5748,450.0
2021-12-06 12:55:00,18.56,18.56,18.51,18.51,13198.0,16.5748,16.5748,16.5302,16.5302,13198.0
2021-12-06 13:00:00,18.5,18.53,18.47,18.47,14111.0,16.5212,16.548,16.4944,16.4944,14111.0
2021-12-06 13:05:00,18.47,18.5,18.47,18.49,2400.0,16.4944,16.5212,16.4944,16.5123,2400.0
2021-12-06 13:10:00,18.48,18.52,18.48,18.52,3710.0,16.5034,16.5391,16.5034,16.5391,3710.0
2021-12-06 13:15:00,18.52,18.52,18.5,18.5,4950.0,16.5391,16.5391,16.5212,16.5212,4950.0
2021-12-06 13:20:00,18.51,18.55,18.51,18.52,27540.0,16.5302,16.5659,16.5302,16.5391,27540.0
2021-12-06 13:25:00,18.5,18.5,18.38,18.42,21038.0,16.5212,16.5212,16.4141,16.4498,21038.0
2021-12-06 13:30:00,18.42,18.42,18.41,18.41,1799.0,16.4498,16.4498,16.4409,16.4409,1799.0
2021-12-06 13:35:00,18.42,18.45,18.42,18.45,2200.0,16.4498,16.4766,16.4498,16.4766,2200.0
2021-12-06 13:40:00,18.43,18.43,18.4,18.43,3998.0,16.4587,16.4587,16.4319,16.4587,3998.0
2021-12-06 13:45:00,18.44,18.44,18.4,18.4,6450.0,16.4677,16.4677,16.4319,16.4319,6450.0
2021-12-06 13:50:00,18.41,18.41,18.41,18.41,500.0,16.4409,16.4409,16.4409,16.4409,500.0
2021-12-06 13:55:00,18.39,18.42,18.39,18.42,2800.0,16.423,16.4498,16.423,16.4498,2800.0
2021-12-06 14:00:00,18.4,18.4,18.36,18.39,11443.0,16.4319,16.4319,16.3962,16.423,11443.0
2021-12-06 14:05:00,18.4,18.46,18.4,18.43,12900.0,16.4319,16.4855,16.4319,16.4587,12900.0
2021-12-06 14:10:00,18.41,18.41,18.39,18.41,11900.0,16.4409,16.4409,16.423,16.4409,11900.0
2021-12-06 14:15:00,18.4,18.41,18.39,18.4,1700.0,16.4319,16.4409,16.423,16.4319,1700.0
2021-12-06 14:20:00,18.42,18.44,18.41,18.41,2500.0,16.4498,16.4677,16.4409,16.4409,2500.0
2021-12-06 14:25:00,18.43,18.43,18.41,18.42,7500.0,16.4587,16.4587,16.4409,16.4498,7500.0
2021-12-06 14:30:00,18.4,18.43,18.4,18.43,1000.0,16.4319,16.4587,16.4319,16.4587,1000.0
2021-12-06 14:35:00,18.45,18.46,18.44,18.46,19250.0,16.4766,16.4855,16.4677,16.4855,19250.0
2021-12-06 14:40:00,18.46,18.55,18.46,18.55,30555.0,16.4855,16.5659,16.4855,16.5659,30555.0
2021-12-06 14:45:00,18.52,18.57,18.52,18.55,7269.0,16.5391,16.5838,16.5391,16.5659,7269.0
2021-12-06 14:50:00,18.58,18.59,18.57,18.59,930.0,16.5927,16.6016,16.5838,16.6016,930.0
2021-12-06 14:55:00,18.59,18.6,18.58,18.6,1433.0,16.6016,16.6105,16.5927,16.6105,1433.0
2021-12-06 15:00:00,18.6,18.63,18.55,18.63,10747.0,16.6105,16.6373,16.5659,16.6373,10747.0
2021-12-06 15:05:00,18.62,18.62,18.58,18.59,750.0,16.6284,16.6284,16.5927,16.6016,750.0
2021-12-06 15:10:00,18.6,18.62,18.58,18.58,8100.0,16.6105,16.6284,16.5927,16.5927,8100.0
2021-12-06 15:15:00,18.56,18.56,18.51,18.52,26032.0,16.5748,16.5748,16.5302,16.5391,26032.0
2021-12-06 15:20:00,18.53,18.57,18.53,18.57,11156.0,16.548,16.5838,16.548,16.5838,11156.0
2021-12-06 15:25:00,18.57,18.62,18.57,18.6,5740.0,16.5838,16.6284,16.5838,16.6105,5740.0
2021-12-06 15:30:00,18.59,18.63,18.56,18.6,10800.0,16.6016,16.6373,16.5748,16.6105,10800.0
2021-12-06 15:35:00,18.59,18.63,18.59,18.6,2951.0,16.6016,16.6373,16.6016,16.6105,2951.0
2021-12-06 15:40:00,18.62,18.62,18.54,18.55,17785.0,16.6284,16.6284,16.557,16.5659,17785.0
2021-12-06 15:45:00,18.56,18.66,18.56,18.61,22140.0,16.5748,16.6641,16.5748,16.6195,22140.0
2021-12-06 15:50:00,18.61,18.64,18.52,18.53,61934.0,16.6195,16.6463,16.5391,16.548,61934.0
2021-12-06 15:55:00,18.54,18.64,18.54,18.62,42060.0,16.557,16.6463,16.557,16.6284,42060.0
2021-12-07 09:30:00,17.91,17.92,17.81,17.87,195696.0,15.9943,16.0033,15.905,15.9586,195696.0
2021-12-07 09:35:00,17.86,17.86,17.78,17.85,59007.0,15.9497,15.9497,15.8783,15.9408,59007.0
2021-12-07 09:40:00,17.84,17.85,17.75,17.75,55901.0,15.9318,15.9408,15.8515,15.8515,55901.0
2021-12-07 09:45:00,17.73,17.74,17.68,17.68,32356.0,15.8336,15.8425,15.7889,15.7889,32356.0
2021-12-07 09:50:00,17.69,17.7,17.62,17.64,28331.0,15.7979,15.8068,15.7354,15.7532,28331.0
2021-12-07 09:55:00,17.64,17.64,17.58,17.58,22319.0,15.7532,15.7532,15.6996,15.6996,22319.0
2021-12-07 10:00:00,17.58,17.61,17.56,17.6,43203.0,15.6996,15.7264,15.6818,15.7175,43203.0
2021-12-07 10:05:00,17.6,17.61,17.56,17.56,55270.0,15.7175,15.7264,15.6818,15.6818,55270.0
2021-12-07 10:10:00,17.56,17.56,17.49,17.5,78800.0,15.6818,15.6818,15.6193,15.6282,78800.0
2021-12-07 10:15:00,17.49,17.51,17.48,17.5,30356.0,15.6193,15.6371,15.6103,15.6282,30356.0
2021-12-07 10:20:00,17.48,17.52,17.47,17.52,13841.0,15.6103,15.6461,15.6014,15.6461,13841.0
2021-12-07 10:25:00,17.52,17.52,17.5,17.52,3371.0,15.6461,15.6461,15.6282,15.6461,3371.0
2021-12-07 10:30:00,17.54,17.54,17.51,17.51,3741.0,15.6639,15.6639,15.6371,15.6371,3741.0
2021-12-07 10:35:00,17.51,17.51,17.48,17.48,71920.0,15.6371,15.6371,15.6103,15.6103,71920.0
2021-12-07 10:40:00,17.49,17.49,17.44,17.44,61240.0,15.6193,15.6193,15.5746,15.5746,61240.0
2021-12-07 10:45:00,17.44,17.46,17.43,17.45,7517.0,15.5746,15.5925,15.5657,15.5835,7517.0
2021-12-07 10:50:00,17.44,17.44,17.39,17.43,57058.0,15.5746,15.5746,15.53,15.5657,57058.0
2021-12-07 10:55:00,17.43,17.44,17.42,17.43,27595.0,15.5657,15.5746,15.5568,15.5657,27595.0
2021-12-07 11:00:00,17.4,17.4,17.39,17.39,19159.0,15.5389,15.5389,15.53,15.53,19159.0
2021-12-07 11:05:00,17.4,17.4,17.39,17.4,4000.0,15.5389,15.5389,15.53,15.5389,4000.0
2021-12-07 11:10:00,17.41,17.47,17.41,17.47,8679.0,15.5478,15.6014,15.5478,15.6014,8679.0
2021-12-07 11:15:00,17.45,17.47,17.44,17.44,9280.0,15.5835,15.6014,15.5746,15.5746,9280.0
2021-12-07 11:20:00,17.44,17.45,17.44,17.45,10650.0,15.5746,15.5835,15.5746,15.5835,10650.0
2021-12-07 11:25:00,17.46,17.47,17.45,17.47,23400.0,15.5925,15.6014,15.5835,15.6014,23400.0
2021-12-07 11:30:00,17.45,17.48,17.44,17.44,32246.0,15.5835,15.6103,15.5746,15.5746,32246.0
2021-12-07 11:35:00,17.44,17.44,17.42,17.42,14450.0,15.5746,15.5746,15.5568,15.5568,14450.0
2021-12-07 11:40:00,17.42,17.43,17.42,17.43,2900.0,15.5568,15.5657,15.5568,15.5657,2900.0
2021-12-07 11:45:00,17.45,17.47,17.45,17.47,12101.0,15.5835,15.6014,15.5835,15.6014,12101.0
2021-12-07 11:50:00,17.46,17.47,17.45,17.45,8250.0,15.5925,15.6014,15.5835,15.5835,8250.0
2021-12-07 11:55:00,17.47,17.47,17.46,17.46,712.0,15.6014,15.6014,15.5925,15.5925,712.0
2021-12-07 12:00:00,17.47,17.47,17.46,17.46,2300.0,15.6014,15.6014,15.5925,15.5925,2300.0
2021-12-07 12:05:00,17.46,17.49,17.44,17.47,19360.0,15.5925,15.6193,15.5746,15.6014,19360.0
2021-12-07 12:10:00,17.46,17.46,17.45,17.45,4300.0,15.5925,15.5925,15.5835,15.5835,4300.0
2021-12-07 12:15:00,17.45,17.49,17.45,17.48,12700.0,15.5835,15.6193,15.5835,15.6103,12700.0
2021-12-07 12:20:00,17.48,17.48,17.47,17.47,10700.0,15.6103,15.6103,15.6014,15.6014,10700.0
2021-12-07 12:25:00,17.48,17.48,17.47,17.48,4495.0,15.6103,15.6103,15.6014,15.6103,4495.0
2021-12-07 12:30:00,17.47,17.47,17.46,17.46,11200.0,15.6014,15.6014,15.5925,15.5925,11200.0
2021-12-07 12:35:00,17.45,17.45,17.45,17.45,300.0,15.5835,15.5835,15.5835,15.5835,300.0
2021-12-07 12:40:00,17.45,17.46,17.45,17.46,7100.0,15.5835,15.5925,15.5835,15.5925,7100.0
2021-12-07 12:45:00,17.45,17.45,17.45,17.45,3500.0,15.5835,15.5835,15.5835,15.5835,3500.0
2021-12-07 12:50:00,17.45,17.45,17.43,17.44,12145.0,15.5835,15.5835,15.5657,15.5746,12145.0
2021-12-07 12:55:00,17.43,17.43,17.4,17.41,9005.0,15.5657,15.5657,15.5389,15.5478,9005.0
2021-12-07 13:00:00,17.41,17.44,17.41,17.44,2100.0,15.5478,15.5746,15.5478,15.5746,2100.0
2021-12-07 13:05:00,17.43,17.48,17.43,17.48,29900.0,15.5657,15.6103,15.5657,15.6103,29900.0
2021-12-07 13:10:00,17.5,17.51,17.48,17.48,9863.0,15.6282,15.6371,15.6103,15.6103,9863.0
2021-12-07 13:15:00,17.48,17.48,17.46,17.46,10400.0,15.6103,15.6103,15.5925,15.5925,10400.0
2021-12-07 13:20:00,17.45,17.45,17.45,17.45,4900.0,15.5835,15.5835,15.5835,15.5835,4900.0
2021-12-07 13:25:00,17.46,17.46,17.46,17.46,1800.0,15.5925,15.5925,15.5925,15.5925,1800.0
2021-12-07 13:30:00,17.46,17.47,17.44,17.45,29200.0,15.5925,15.6014,15.5746,15.5835,29200.0
2021-12-07 13:35:00,17.45,17.46,17.45,17.45,54668.0,15.5835,15.5925,15.5835,15.5835,54668.0
2021-12-07 13:40:00,17.43,17.43,17.43,17.43,10200.0,15.5657,15.5657,15.5657,15.5657,10200.0
2021-12-07 13:45:00,17.43,17.43,17.43,17.43,5300.0,15.5657,15.5657,15.5657,15.5657,5300.0
2021-12-07 13:50:00,17.42,17.42,17.4,17.41,62752.0,15.5568,15.5568,15.5389,15.5478,62752.0
2021-12-07 13:55:00,17.43,17.43,17.43,17.43,2108.0,15.5657,15.5657,15.5657,15.5657,2108.0
2021-12-07 14:00:00,17.45,17.47,17.45,17.45,6825.0,15.5835,15.6014,15.5835,15.5835,6825.0
2021-12-07 14:05:00,17.46,17.46,17.45,17.45,272.0,15.5925,15.5925,15.5835,15.5835,272.0
2021-12-07 14:10:00,17.46,17.46,17.44,17.44,8726.0,15.5925,15.5925,15.5746,15.5746,8726.0
2021-12-07 14:15:00,17.47,17.47,17.46,17.46,1600.0,15.6014,15.6014,15.5925,15.5925,1600.0
2021-12-07 14:20:00,17.46,17.46,17.46,17.46,4500.0,15.5925,15.5925,15.5925,15.5925,4500.0
2021-12-07 14:25:00,17.44,17.44,17.43,17.44,9830.0,15.5746,15.5746,15.5657,15.5746,9830.0
2021-12-07 14:30:00,17.46,17.46,17.46,17.46,1700.0,15.5925,15.5925,15.5925,15.5925,1700.0
2021-12-07 14:35:00,17.46,17.5,17.46,17.5,2150.0,15.5925,15.6282,15.5925,15.6282,2150.0
2021-12-07 14:40:00,17.49,17.49,17.47,17.48,14100.0,15.6193,15.6193,15.6014,15.6103,14100.0
2021-12-07 14:45:00,17.49,17.49,17.47,17.47,4050.0,15.6193,15.6193,15.6014,15.6014,4050.0
2021-12-07 14:50:00,17.47,17.47,17.45,17.45,1800.0,15.6014,15.6014,15.5835,15.5835,1800.0
2021-12-07 14:55:00,17.46,17.48,17.44,17.47,20200.0,15.5925,15.6103,15.5746,15.6014,20200.0
2021-12-07 15:00:00,17.47,17.48,17.44,17.45,39085.0,15.6014,15.6103,15.5746,15.5835,39085.0
2021-12-07 15:05:00,17.44,17.46,17.43,17.46,4100.0,15.5746,15.5925,15.5657,15.5925,4100.0
2021-12-07 15:10:00,17.46,17.5,17.46,17.49,22960.0,15.5925,15.6282,15.5925,15.6193,22960.0
2021-12-07 15:15:00,17.48,17.49,17.48,17.49,2500.0,15.6103,15.6193,15.6103,15.6193,2500.0
2021-12-07 15:20:00,17.5,17.55,17.49,17.55,23159.0,15.6282,15.6729,15.6193,15.6729,23159.0
2021-12-07 15:25:00,17.56,17.57,17.54,17.57,18526.0,15.6818,15.6907,15.6639,15.6907,18526.0
2021-12-07 15:30:00,17.57,17.58,17.55,17.57,21550.0,15.6907,15.6996,15.6729,15.6907,21550.0
2021-12-07 15:35:00,17.58,17.63,17.58,17.62,15648.0,15.6996,15.7443,15.6996,15.7354,15648.0
2021-12-07 15:40:00,17.63,17.63,17.58,17.59,8307.0,15.7443,15.7443,15.6996,15.7086,8307.0
2021-12-07 15:45:00,17.58,17.63,17.58,17.61,27800.0,15.6996,15.7443,15.6996,15.7264,27800.0
2021-12-07 15:50:00,17.61,17.69,17.57,17.57,63453.0,15.7264,15.7979,15.6907,15.6907,63453.0
2021-12-07 15:55:00,17.57,17.59,17.46,17.46,115620.0,15.6907,15.7086,15.5925,15.5925,115620.0
2021-12-08 09:30:00,17.4,17.5,17.37,17.44,58258.0,15.5389,15.6282,15.5121,15.5746,58258.0
2021-12-08 09:35:00,17.45,17.53,17.42,17.52,31120.0,15.5835,15.655,15.5568,15.6461,31120.0
2021-12-08 09:40:00,17.52,17.52,17.42,17.44,43533.0,15.6461,15.6461,15.5568,15.5746,43533.0
2021-12-08 09:45:00,17.42,17.46,17.4,17.4,29576.0,15.5568,15.5925,15.5389,15.5389,29576.0
2021-12-08 09:50:00,17.38,17.41,17.34,17.39,60878.0,15.521,15.5478,15.4853,15.53,60878.0
2021-12-08 09:55:00,17.41,17.47,17.41,17.46,12485.0,15.5478,15.6014,15.5478,15.5925,12485.0
2021-12-08 10:00:00,17.47,17.47,17.41,17.45,21300.0,15.6014,15.6014,15.5478,15.5835,21300.0
2021-12-08 10:05:00,17.45,17.49,17.41,17.47,31494.0,15.5835,15.6193,15.5478,15.6014,31494.0
2021-12-08 10:10:00,17.47,17.48,17.43,17.46,27700.0,15.6014,15.6103,15.5657,15.5925,27700.0
2021-12-08 10:15:00,17.46,17.46,17.44,17.44,3300.0,15.5925,15.5925,15.5746,15.5746,3300.0
2021-12-08 10:20:00,17.45,17.45,17.4,17.42,33983.0,15.5835,15.5835,15.5389,15.5568,33983.0
2021-12-08 10:25:00,17.42,17.54,17.42,17.54,12835.0,15.5568,15.6639,15.5568,15.6639,12835.0
2021-12-08 10:30:00,17.54,17.54,17.45,17.5,27577.0,15.6639,15.6639,15.5835,15.6282,27577.0
2021-12-08 10:35:00,17.52,17.53,17.51,17.52,22727.0,15.6461,15.655,15.6371,15.6461,22727.0
2021-12-08 10:40:00,17.53,17.54,17.5,17.52,15300.0,15.655,15.6639,15.6282,15.6461,15300.0
2021-12-08 10:45:00,17.51,17.57,17.5,17.52,9024.0,15.6371,15.6907,15.6282,15.6461,9024.0
2021-12-08 10:50:00,17.52,17.55,17.52,17.55,4500.0,15.6461,15.6729,15.6461,15.6729,4500.0
2021-12-08 10:55:00,17.55,17.59,17.55,17.59,38136.0,15.6729,15.7086,15.6729,15.7086,38136.0
2021-12-08 11:00:00,17.58,17.61,17.58,17.59,27121.0,15.6996,15.7264,15.6996,15.7086,27121.0
2021-12-08 11:05:00,17.59,17.59,17.56,17.56,7127.0,15.7086,15.7086,15.6818,15.6818,7127.0
2021-12-08 11:10:00,17.56,17.56,17.52,17.52,4095.0,15.6818,15.6818,15.6461,15.6461,4095.0
2021-12-08 11:15:00,17.53,17.55,17.53,17.55,16193.0,15.655,15.6729,15.655,15.6729,16193.0
2021-12-08 11:20:00,17.54,17.54,17.54,17.54,1400.0,15.6639,15.6639,15.6639,15.6639,1400.0
2021-12-08 11:25:00,17.53,17.53,17.5,17.5,4600.0,15.655,15.655,15.6282,15.6282,4600.0
2021-12-08 11:30:00,17.49,17.54,17.48,17.54,8767.0,15.6193,15.6639,15.6103,15.6639,8767.0
2021-12-08 11:35:00,17.53,17.53,17.53,17.53,4300.0,15.655,15.655,15.655,15.655,4300.0
2021-12-08 11:40:00,17.53,17.53,17.52,17.52,5200.0,15.655,15.655,15.6461,15.6461,5200.0
2021-12-08 11:45:00,17.51,17.51,17.48,17.48,2400.0,15.6371,15.6371,15.6103,15.6103,2400.0
2021-12-08 11:50:00,17.47,17.48,17.45,17.48,10000.0,15.6014,15.6103,15.5835,15.6103,10000.0
2021-12-08 11:55:00,17.48,17.48,17.47,17.47,6000.0,15.6103,15.6103,15.6014,15.6014,6000.0
2021-12-08 12:00:00,17.47,17.49,17.47,17.49,1600.0,15.6014,15.6193,15.6014,15.6193,1600.0
2021-12-08 12:05:00,17.48,17.49,17.47,17.47,10300.0,15.6103,15.6193,15.6014,15.6014,10300.0
2021-12-08 12:10:00,17.48,17.48,17.47,17.47,3252.0,15.6103,15.6103,15.6014,15.6014,3252.0
2021-12-08 12:15:00,17.47,17.49,17.47,17.49,2900.0,15.6014,15.6193,15.6014,15.6193,2900.0
2021-12-08 12:20:00,17.5,17.53,17.5,17.5,7586.0,15.6282,15.655,15.6282,15.6282,7586.0
2021-12-08 12:25:00,17.51,17.51,17.5,17.5,6000.0,15.6371,15.6371,15.6282,15.6282,6000.0
2021-12-08 12:30:00,17.5,17.5,17.49,17.49,7477.0,15.6282,15.6282,15.6193,15.6193,7477.0
2021-12-08 12:35:00,17.49,17.5,17.48,17.48,4741.0,15.6193,15.6282,15.6103,15.6103,4741.0
2021-12-08 12:40:00,17.46,17.46,17.45,17.45,4700.0,15.5925,15.5925,15.5835,15.5835,4700.0
2021-12-08 12:45:00,17.44,17.45,17.43,17.45,3200.0,15.5746,15.5835,15.5657,15.5835,3200.0
2021-12-08 12:50:00,17.45,17.45,17.44,17.44,3326.0,15.5835,15.5835,15.5746,15.5746,3326.0
2021-12-08 12:55:00,17.44,17.45,17.44,17.45,2300.0,15.5746,15.5835,15.5746,15.5835,2300.0
2021-12-08 13:00:00,17.45,17.46,17.45,17.45,7600.0,15.5835,15.5925,15.5835,15.5835,7600.0
2021-12-08 13:05:00,17.46,17.46,17.45,17.45,9600.0,15.5925,15.5925,15.5835,15.5835,9600.0
2021-12-08 13:10:00,17.44,17.45,17.44,17.45,1000.0,15.5746,15.5835,15.5746,15.5835,1000.0
2021-12-08 13:15:00,17.44,17.44,17.42,17.42,3500.0,15.5746,15.5746,15.5568,15.5568,3500.0
2021-12-08 13:20:00,17.42,17.43,17.42,17.43,4530.0,15.5568,15.5657,15.5568,15.5657,4530.0
2021-12-08 13:25:00,17.42,17.43,17.42,17.43,1544.0,15.5568,15.5657,15.5568,15.5657,1544.0
2021-12-08 13:30:00,17.42,17.43,17.42,17.43,700.0,15.5568,15.5657,15.5568,15.5657,700.0
2021-12-08 13:35:00,17.41,17.41,17.41,17.41,3590.0,15.5478,15.5478,15.5478,15.5478,3590.0
2021-12-08 13:40:00,17.4,17.4,17.39,17.39,4918.0,15.5389,15.5389,15.53,15.53,4918.0
2021-12-08 13:45:00,17.38,17.38,17.38,17.38,7593.0,15.521,15.521,15.521,15.521,7593.0
2021-12-08 13:50:00,17.38,17.38,17.38,17.38,200.0,15.521,15.521,15.521,15.521,200.0
2021-12-08 13:55:00,17.38,17.41,17.38,17.41,12616.0,15.521,15.5478,15.521,15.5478,12616.0
2021-12-08 14:00:00,17.41,17.41,17.39,17.39,21100.0,15.5478,15.5478,15.53,15.53,21100.0
2021-12-08 14:05:00,17.39,17.41,17.39,17.41,6200.0,15.53,15.5478,15.53,15.5478,6200.0
2021-12-08 14:10:00,17.41,17.42,17.41,17.42,4800.0,15.5478,15.5568,15.5478,15.5568,4800.0
2021-12-08 14:15:00,17.43,17.45,17.42,17.43,12953.0,15.5657,15.5835,15.5568,15.5657,12953.0
2021-12-08 14:20:00,17.44,17.44,17.41,17.41,16301.0,15.5746,15.5746,15.5478,15.5478,16301.0
2021-12-08 14:25:00,17.39,17.4,17.39,17.39,4976.0,15.53,15.5389,15.53,15.53,4976.0
2021-12-08 14:30:00,17.39,17.4,17.38,17.39,6727.0,15.53,15.5389,15.521,15.53,6727.0
2021-12-08 14:35:00,17.39,17.4,17.39,17.4,3200.0,15.53,15.5389,15.53,15.5389,3200.0
2021-12-08 14:40:00,17.41,17.41,17.41,17.41,1600.0,15.5478,15.5478,15.5478,15.5478,1600.0
2021-12-08 14:45:00,17.41,17.41,17.4,17.4,2500.0,15.5478,15.5478,15.5389,15.5389,2500.0
2021-12-08 14:50:00,17.4,17.4,17.39,17.39,566.0,15.5389,15.5389,15.53,15.53,566.0
2021-12-08 14:55:00,17.38,17.39,17.36,17.36,25068.0,15.521,15.53,15.5032,15.5032,25068.0
2021-12-08 15:00:00,17.36,17.38,17.35,17.37,12929.0,15.5032,15.521,15.4942,15.5121,12929.0
2021-12-08 15:05:00,17.36,17.37,17.36,17.37,5250.0,15.5032,15.5121,15.5032,15.5121,5250.0
2021-12-08 15:10:00,17.37,17.37,17.35,17.35,20557.0,15.5121,15.5121,15.4942,15.4942,20557.0
2021-12-08 15:15:00,17.36,17.36,17.36,17.36,600.0,15.5032,15.5032,15.5032,15.5032,600.0
2021-12-08 15:20:00,17.36,17.36,17.32,17.32,20489.0,15.5032,15.5032,15.4675,15.4675,20489.0
2021-12-08 15:25:00,17.32,17.33,17.32,17.32,13630.0,15.4675,15.4764,15.4675,15.4675,13630.0
2021-12-08 15:30:00,17.32,17.33,17.32,17.32,29291.0,15.4675,15.4764,15.4675,15.4675,29291.0
2021-12-08 15:35:00,17.33,17.34,17.33,17.34,5390.0,15.4764,15.4853,15.4764,15.4853,5390.0
2021-12-08 15:40:00,17.34,17.35,17.32,17.35,23162.0,15.4853,15.4942,15.4675,15.4942,23162.0
2021-12-08 15:45:00,17.35,17.35,17.32,17.32,24780.0,15.4942,15.4942,15.4675,15.4675,24780.0
2021-12-08 15:50:00,17.32,17.32,17.27,17.27,52569.0,15.4675,15.4675,15.4228,15.4228,52569.0
2021-12-08 15:55:00,17.28,17.31,17.27,17.31,38973.0,15.4317,15.4585,15.4228,15.4585,38973.0
2021-12-09 09:30:00,17.47,17.48,17.42,17.42,37215.0,15.6014,15.6103,15.5568,15.5568,37215.0
2021-12-09 09:35:00,17.4,17.41,17.37,17.39,104794.0,15.5389,15.5478,15.5121,15.53,104794.0
2021-12-09 09:40:00,17.38,17.41,17.38,17.39,8227.0,15.521,15.5478,15.521,15.53,8227.0
2021-12-09 09:45:00,17.4,17.45,17.38,17.45,55077.0,15.5389,15.5835,15.521,15.5835,55077.0
2021-12-09 09:50:00,17.45,17.46,17.42,17.44,51621.0,15.5835,15.5925,15.5568,15.5746,51621.0
2021-12-09 09:55:00,17.45,17.49,17.45,17.45,40927.0,15.5835,15.6193,15.5835,15.5835,40927.0
2021-12-09 10:00:00,17.47,17.47,17.39,17.39,14883.0,15.6014,15.6014,15.53,15.53,14883.0
2021-12-09 10:05:00,17.4,17.45,17.4,17.43,19900.0,15.5389,15.5835,15.5389,15.5657,19900.0
2021-12-09 10:10:00,17.45,17.45,17.43,17.43,19100.0,15.5835,15.5835,15.5657,15.5657,19100.0
2021-12-09 10:15:00,17.44,17.44,17.42,17.43,15210.0,15.5746,15.5746,15.5568,15.5657,15210.0
2021-12-09 10:20:00,17.42,17.49,17.41,17.49,23045.0,15.5568,15.6193,15.5478,15.6193,23045.0
2021-12-09 10:25:00,17.48,17.53,17.48,17.53,36287.0,15.6103,15.655,15.6103,15.655,36287.0
2021-12-09 10:30:00,17.52,17.56,17.51,17.54,28360.0,15.6461,15.6818,15.6371,15.6639,28360.0
2021-12-09 10:35:00,17.55,17.57,17.53,17.55,22925.0,15.6729,15.6907,15.655,15.6729,22925.0
2021-12-09 10:40:00,17.56,17.56,17.5,17.5,10700.0,15.6818,15.6818,15.6282,15.6282,10700.0
2021-12-09 10:45:00,17.49,17.5,17.46,17.46,20567.0,15.6193,15.6282,15.5925,15.5925,20567.0
2021-12-09 10:50:00,17.46,17.49,17.46,17.46,28880.0,15.5925,15.6193,15.5925,15.5925,28880.0
2021-12-09 10:55:00,17.47,17.47,17.45,17.46,28425.0,15.6014,15.6014,15.5835,15.5925,28425.0
2021-12-09 11:00:00,17.46,17.49,17.45,17.49,33100.0,15.5925,15.6193,15.5835,15.6193,33100.0
2021-12-09 11:05:00,17.49,17.49,17.47,17.47,14200.0,15.6193,15.6193,15.6014,15.6014,14200.0
2021-12-09 11:10:00,17.45,17.49,17.45,17.49,21529.0,15.5835,15.6193,15.5835,15.6193,21529.0
2021-12-09 11:15:00,17.49,17.52,17.49,17.49,48177.0,15.6193,15.6461,15.6193,15.6193,48177.0
2021-12-09 11:20:00,17.5,17.5,17.47,17.47,1998.0,15.6282,15.6282,15.6014,15.6014,1998.0
2021-12-09 11:25:00,17.43,17.43,17.41,17.41,6900.0,15.5657,15.5657,15.5478,15.5478,6900.0
2021-12-09 11:30:00,17.4,17.41,17.39,17.41,16508.0,15.5389,15.5478,15.53,15.5478,16508.0
2021-12-09 11:35:00,17.42,17.44,17.42,17.44,22820.0,15.5568,15.5746,15.5568,15.5746,22820.0
2021-12-09 11:40:00,17.43,17.45,17.43,17.45,1600.0,15.5657,15.5835,15.5657,15.5835,1600.0
2021-12-09 11:45:00,17.47,17.48,17.47,17.48,8000.0,15.6014,15.6103,15.6014,15.6103,8000.0
2021-12-09 11:50:00,17.47,17.47,17.47,17.47,1500.0,15.6014,15.6014,15.6014,15.6014,1500.0
2021-12-09 11:55:00,17.47,17.49,17.47,17.49,5500.0,15.6014,15.6193,15.6014,15.6193,5500.0
2021-12-09 12:00:00,17.48,17.49,17.48,17.49,4800.0,15.6103,15.6193,15.6103,15.6193,4800.0
2021-12-09 12:05:00,17.5,17.51,17.48,17.48,4800.0,15.6282,15.6371,15.6103,15.6103,4800.0
2021-12-09 12:10:00,17.47,17.47,17.47,17.47,300.0,15.6014,15.6014,15.6014,15.6014,300.0
2021-12-09 12:15:00,17.46,17.48,17.46,17.48,24000.0,15.5925,15.6103,15.5925,15.6103,24000.0
2021-12-09 12:20:00,17.48,17.48,17.45,17.45,12000.0,15.6103,15.6103,15.5835,15.5835,12000.0
2021-12-09 12:25:00,17.46,17.46,17.46,17.46,700.0,15.5925,15.5925,15.5925,15.5925,700.0
2021-12-09 12:30:00,17.47,17.47,17.46,17.46,300.0,15.6014,15.6014,15.5925,15.5925,300.0
2021-12-09 12:35:00,17.44,17.44,17.42,17.42,10700.0,15.5746,15.5746,15.5568,15.5568,10700.0
2021-12-09 12:40:00,17.42,17.42,17.41,17.41,13700.0,15.5568,15.5568,15.5478,15.5478,13700.0
2021-12-09 12:45:00,17.41,17.41,17.39,17.39,4310.0,15.5478,15.5478,15.53,15.53,4310.0
2021-12-09 12:50:00,17.39,17.39,17.39,17.39,1400.0,15.53,15.53,15.53,15.53,1400.0
2021-12-09 12:55:00,17.38,17.4,17.38,17.4,800.0,15.521,15.5389,15.521,15.5389,800.0
2021-12-09 13:00:00,17.39,17.42,17.39,17.39,29800.0,15.53,15.5568,15.53,15.53,29800.0
2021-12-09 13:05:00,17.4,17.4,17.38,17.39,12250.0,15.5389,15.5389,15.521,15.53,12250.0
2021-12-09 13:10:00,17.41,17.41,17.41,17.41,1400.0,15.5478,15.5478,15.5478,15.5478,1400.0
2021-12-09 13:15:00,17.4,17.4,17.38,17.38,5200.0,15.5389,15.5389,15.521,15.521,5200.0
2021-12-09 13:20:00,17.4,17.42,17.4,17.42,8044.0,15.5389,15.5568,15.5389,15.5568,8044.0
2021-12-09 13:25:00,17.42,17.42,17.42,17.42,8900.0,15.5568,15.5568,15.5568,15.5568,8900.0
2021-12-09 13:30:00,17.42,17.42,17.39,17.4,10270.0,15.5568,15.5568,15.53,15.5389,10270.0
2021-12-09 13:35:00,17.4,17.4,17.36,17.37,9000.0,15.5389,15.5389,15.5032,15.5121,9000.0
2021-12-09 13:40:00,17.38,17.44,17.38,17.44,10700.0,15.521,15.5746,15.521,15.5746,10700.0
2021-12-09 13:45:00,17.43,17.47,17.43,17.46,16113.0,15.5657,15.6014,15.5657,15.5925,16113.0
2021-12-09 13:50:00,17.48,17.48,17.45,17.46,16900.0,15.6103,15.6103,15.5835,15.5925,16900.0
2021-12-09 13:55:00,17.45,17.45,17.42,17.42,13884.0,15.5835,15.5835,15.5568,15.5568,13884.0
2021-12-09 14:00:00,17.42,17.43,17.42,17.42,10400.0,15.5568,15.5657,15.5568,15.5568,10400.0
2021-12-09 14:05:00,17.43,17.44,17.42,17.42,4700.0,15.5657,15.5746,15.5568,15.5568,4700.0
2021-12-09 14:10:00,17.43,17.46,17.43,17.46,12970.0,15.5657,15.5925,15.5657,15.5925,12970.0
2021-12-09 14:15:00,17.44,17.44,17.44,17.44,336.0,15.5746,15.5746,15.5746,15.5746,336.0
2021-12-09 14:20:00,17.44,17.44,17.41,17.41,5300.0,15.5746,15.5746,15.5478,15.5478,5300.0
2021-12-09 14:25:00,17.42,17.47,17.42,17.47,14500.0,15.5568,15.6014,15.5568,15.6014,14500.0
2021-12-09 14:30:00,17.46,17.47,17.46,17.47,20868.0,15.5925,15.6014,15.5925,15.6014,20868.0
2021-12-09 14:35:00,17.47,17.49,17.47,17.48,3350.0,15.6014,15.6193,15.6014,15.6103,3350.0
2021-12-09 14:40:00,17.48,17.51,17.48,17.5,7701.0,15.6103,15.6371,15.6103,15.6282,7701.0
2021-12-09 14:45:00,17.5,17.51,17.5,17.51,5700.0,15.6282,15.6371,15.6282,15.6371,5700.0
2021-12-09 14:50:00,17.5,17.54,17.5,17.53,15913.0,15.6282,15.6639,15.6282,15.655,15913.0
2021-12-09 14:55:00,17.55,17.56,17.54,17.54,19360.0,15.6729,15.6818,15.6639,15.6639,19360.0
2021-12-09 15:00:00,17.54,17.54,17.49,17.52,18314.0,15.6639,15.6639,15.6193,15.6461,18314.0
2021-12-09 15:05:00,17.53,17.58,17.53,17.58,28661.0,15.655,15.6996,15.655,15.6996,28661.0
2021-12-09 15:10:00,17.59,17.61,17.56,17.6,13188.0,15.7086,15.7264,15.6818,15.7175,13188.0
2021-12-09 15:15:00,17.6,17.62,17.59,17.6,7100.0,15.7175,15.7354,15.7086,15.7175,7100.0
2021-12-09 15:20:00,17.6,17.65,17.6,17.65,12301.0,15.7175,15.7622,15.7175,15.7622,12301.0
2021-12-09 15:25:00,17.65,17.66,17.59,17.62,12598.0,15.7622,15.7711,15.7086,15.7354,12598.0
2021-12-09 15:30:00,17.61,17.61,17.56,17.58,10500.0,15.7264,15.7264,15.6818,15.6996,10500.0
2021-12-09 15:35:00,17.59,17.61,17.56,17.58,27050.0,15.7086,15.7264,15.6818,15.6996,27050.0
2021-12-09 15:40:00,17.59,17.59,17.53,17.55,25993.0,15.7086,15.7086,15.655,15.6729,25993.0
2021-12-09 15:45:00,17.55,17.57,17.52,17.54,25148.0,15.6729,15.6907,15.6461,15.6639,25148.0
2021-12-09 15:50:00,17.54,17.59,17.53,17.59,72800.0,15.6639,15.7086,15.655,15.7086,72800.0
2021-12-09 15:55:00,17.59,17.67,17.59,17.65,84541.0,15.7086,15.78,15.7086,15.7622,84541.0
2021-12-10 09:30:00,17.34,17.35,17.29,17.29,62296.0,15.4853,15.4942,15.4407,15.4407,62296.0
2021-12-10 09:35:00,17.28,17.31,17.25,17.25,36367.0,15.4317,15.4585,15.4049,15.4049,36367.0
2021-12-10 09:40:00,17.25,17.34,17.24,17.32,15800.0,15.4049,15.4853,15.396,15.4675,15800.0
2021-12-10 09:45:00,17.32,17.41,17.32,17.39,34811.0,15.4675,15.5478,15.4675,15.53,34811.0
2021-12-10 09:50:00,17.4,17.41,17.35,17.37,43850.0,15.5389,15.5478,15.4942,15.5121,43850.0
2021-12-10 09:55:00,17.39,17.45,17.39,17.44,36000.0,15.53,15.5835,15.53,15.5746,36000.0
2021-12-10 10:00:00,17.43,17.44,17.39,17.43,28389.0,15.5657,15.5746,15.53,15.5657,28389.0
2021-12-10 10:05:00,17.41,17.43,17.37,17.37,14800.0,15.5478,15.5657,15.5121,15.5121,14800.0
2021-12-10 10:10:00,17.38,17.44,17.38,17.41,24800.0,15.521,15.5746,15.521,15.5478,24800.0
2021-12-10 10:15:00,17.41,17.42,17.3,17.3,26220.0,15.5478,15.5568,15.4496,15.4496,26220.0
2021-12-10 10:20:00,17.31,17.34,17.31,17.34,19450.0,15.4585,15.4853,15.4585,15.4853,19450.0
2021-12-10 10:25:00,17.34,17.36,17.32,17.32,17490.0,15.4853,15.5032,15.4675,15.4675,17490.0
2021-12-10 10:30:00,17.31,17.45,17.3,17.45,54230.0,15.4585,15.5835,15.4496,15.5835,54230.0
2021-12-10 10:35:00,17.44,17.5,17.44,17.47,17200.0,15.5746,15.6282,15.5746,15.6014,17200.0
2021-12-10 10:40:00,17.46,17.49,17.46,17.47,11800.0,15.5925,15.6193,15.5925,15.6014,11800.0
2021-12-10 10:45:00,17.48,17.54,17.47,17.53,33805.0,15.6103,15.6639,15.6014,15.655,33805.0
2021-12-10 10:50:00,17.54,17.54,17.5,17.5,16050.0,15.6639,15.6639,15.6282,15.6282,16050.0
2021-12-10 10:55:00,17.51,17.51,17.48,17.48,1850.0,15.6371,15.6371,15.6103,15.6103,1850.0
2021-12-10 11:00:00,17.48,17.51,17.47,17.51,17640.0,15.6103,15.6371,15.6014,15.6371,17640.0
2021-12-10 11:05:00,17.54,17.63,17.54,17.62,62450.0,15.6639,15.7443,15.6639,15.7354,62450.0
2021-12-10 11:10:00,17.62,17.63,17.59,17.59,44700.0,15.7354,15.7443,15.7086,15.7086,44700.0
2021-12-10 11:15:00,17.59,17.6,17.53,17.53,23184.0,15.7086,15.7175,15.655,15.655,23184.0
2021-12-10 11:20:00,17.55,17.56,17.52,17.52,16555.0,15.6729,15.6818,15.6461,15.6461,16555.0
2021-12-10 11:25:00,17.52,17.52,17.48,17.48,8133.0,15.6461,15.6461,15.6103,15.6103,8133.0
2021-12-10 11:30:00,17.48,17.51,17.48,17.51,4200.0,15.6103,15.6371,15.6103,15.6371,4200.0
2021-12-10 11:35:00,17.51,17.52,17.47,17.47,3400.0,15.6371,15.6461,15.6014,15.6014,3400.0
2021-12-10 11:40:00,17.48,17.49,17.42,17.42,16799.0,15.6103,15.6193,15.5568,15.5568,16799.0
2021-12-10 11:45:00,17.42,17.42,17.38,17.39,43247.0,15.5568,15.5568,15.521,15.53,43247.0
2021-12-10 11:50:00,17.38,17.41,17.37,17.41,34100.0,15.521,15.5478,15.5121,15.5478,34100.0
2021-12-10 11:55:00,17.42,17.42,17.39,17.39,1700.0,15.5568,15.5568,15.53,15.53,1700.0
2021-12-10 12:00:00,17.4,17.43,17.4,17.42,9000.0,15.5389,15.5657,15.5389,15.5568,9000.0
2021-12-10 12:05:00,17.41,17.41,17.36,17.38,47848.0,15.5478,15.5478,15.5032,15.521,47848.0
2021-12-10 12:10:00,17.39,17.39,17.37,17.38,35600.0,15.53,15.53,15.5121,15.521,35600.0
2021-12-10 12:15:00,17.39,17.43,17.39,17.43,13950.0,15.53,15.5657,15.53,15.5657,13950.0
2021-12-10 12:20:00,17.42,17.43,17.4,17.4,22682.0,15.5568,15.5657,15.5389,15.5389,22682.0
2021-12-10 12:25:00,17.38,17.41,17.37,17.41,11900.0,15.521,15.5478,15.5121,15.5478,11900.0
2021-12-10 12:30:00,17.41,17.45,17.41,17.44,11750.0,15.5478,15.5835,15.5478,15.5746,11750.0
2021-12-10 12:35:00,17.44,17.47,17.44,17.47,21736.0,15.5746,15.6014,15.5746,15.6014,21736.0
2021-12-10 12:40:00,17.47,17.48,17.46,17.48,21500.0,15.6014,15.6103,15.5925,15.6103,21500.0
2021-12-10 12:45:00,17.47,17.47,17.41,17.41,19900.0,15.6014,15.6014,15.5478,15.5478,19900.0
2021-12-10 12:50:00,17.4,17.4,17.4,17.4,5900.0,15.5389,15.5389,15.5389,15.5389,5900.0
2021-12-10 12:55:00,17.4,17.4,17.38,17.38,10000.0,15.5389,15.5389,15.521,15.521,10000.0
2021-12-10 13:00:00,17.37,17.39,17.34,17.34,8400.0,15.5121,15.53,15.4853,15.4853,8400.0
2021-12-10 13:05:00,17.35,17.35,17.32,17.32,4100.0,15.4942,15.4942,15.4675,15.4675,4100.0
2021-12-10 13:10:00,17.32,17.33,17.32,17.33,3300.0,15.4675,15.4764,15.4675,15.4764,3300.0
2021-12-10 13:15:00,17.32,17.34,17.32,17.32,41400.0,15.4675,15.4853,15.4675,15.4675,41400.0
2021-12-10 13:20:00,17.33,17.35,17.33,17.35,9380.0,15.4764,15.4942,15.4764,15.4942,9380.0
2021-12-10 13:25:00,17.35,17.35,17.33,17.33,2600.0,15.4942,15.4942,15.4764,15.4764,2600.0
2021-12-10 13:30:00,17.33,17.35,17.33,17.34,4500.0,15.4764,15.4942,15.4764,15.4853,4500.0
2021-12-10 13:35:00,17.36,17.37,17.36,17.36,2700.0,15.5032,15.5121,15.5032,15.5032,2700.0
2021-12-10 13:40:00,17.36,17.36,17.36,17.36,4500.0,15.5032,15.5032,15.5032,15.5032,4500.0
2021-12-10 13:45:00,17.37,17.37,17.36,17.36,8280.0,15.5121,15.5121,15.5032,15.5032,8280.0
2021-12-10 13:50:00,17.37,17.37,17.35,17.35,2100.0,15.5121,15.5121,15.4942,15.4942,2100.0
2021-12-10 13:55:00,17.35,17.35,17.33,17.34,19245.0,15.4942,15.4942,15.4764,15.4853,19245.0
2021-12-10 14:00:00,17.33,17.35,17.32,17.34,68240.0,15.4764,15.4942,15.4675,15.4853,68240.0
2021-12-10 14:05:00,17.35,17.35,17.35,17.35,14800.0,15.4942,15.4942,15.4942,15.4942,14800.0
2021-12-10 14:10:00,17.35,17.35,17.34,17.34,6600.0,15.4942,15.4942,15.4853,15.4853,6600.0
2021-12-10 14:15:00,17.34,17.34,17.32,17.32,7905.0,15.4853,15.4853,15.4675,15.4675,7905.0
2021-12-10 14:20:00,17.31,17.31,17.31,17.31,1600.0,15.4585,15.4585,15.4585,15.4585,1600.0
2021-12-10 14:25:00,17.31,17.33,17.31,17.32,9267.0,15.4585,15.4764,15.4585,15.4675,9267.0
2021-12-10 14:30:00,17.3,17.36,17.3,17.36,12609.0,15.4496,15.5032,15.4496,15.5032,12609.0
2021-12-10 14:35:00,17.35,17.36,17.34,17.34,15750.0,15.4942,15.5032,15.4853,15.4853,15750.0
2021-12-10 14:40:00,17.34,17.35,17.34,17.34,2800.0,15.4853,15.4942,15.4853,15.4853,2800.0
2021-12-10 14:45:00,17.35,17.35,17.34,17.34,7000.0,15.4942,15.4942,15.4853,15.4853,7000.0
2021-12-10 14:50:00,17.38,17.38,17.38,17.38,9200.0,15.521,15.521,15.521,15.521,9200.0
2021-12-10 14:55:00,17.39,17.41,17.38,17.41,9150.0,15.53,15.5478,15.521,15.5478,9150.0
2021-12-10 15:00:00,17.4,17.42,17.39,17.42,12500.0,15.5389,15.5568,15.53,15.5568,12500.0
2021-12-10 15:05:00,17.42,17.42,17.37,17.37,10500.0,15.5568,15.5568,15.5121,15.5121,10500.0
2021-12-10 15:10:00,17.37,17.37,17.36,17.36,1400.0,15.5121,15.5121,15.5032,15.5032,1400.0
2021-12-10 15:15:00,17.37,17.37,17.35,17.35,6600.0,15.5121,15.5121,15.4942,15.4942,6600.0
2021-12-10 15:20:00,17.32,17.32,17.3,17.3,12600.0,15.4675,15.4675,15.4496,15.4496,12600.0
2021-12-10 15:25:00,17.3,17.31,17.3,17.31,3000.0,15.4496,15.4585,15.4496,15.4585,3000.0
2021-12-10 15:30:00,17.3,17.3,17.26,17.26,15275.0,15.4496,15.4496,15.4139,15.4139,15275.0
2021-12-10 15:35:00,17.25,17.27,17.25,17.27,8185.0,15.4049,15.4228,15.4049,15.4228,8185.0
2021-12-10 15:40:00,17.26,17.26,17.25,17.25,21230.0,15.4139,15.4139,15.4049,15.4049,21230.0
2021-12-10 15:45:00,17.25,17.25,17.22,17.23,11772.0,15.4049,15.4049,15.3781,15.3871,11772.0
2021-12-10 15:50:00,17.22,17.22,17.18,17.2,32619.0,15.3781,15.3781,15.3424,15.3603,32619.0
2021-12-10 15:55:00,17.21,17.21,17.14,17.16,57297.0,15.3692,15.3692,15.3067,15.3246,57297.0
2021-12-13 09:30:00,17.21,17.27,17.19,17.27,126192.0,15.3692,15.4228,15.3514,15.4228,126192.0
2021-12-13 09:35:00,17.28,17.33,17.23,17.31,64115.0,15.4317,15.4764,15.3871,15.4585,64115.0
2021-12-13 09:40:00,17.33,17.34,17.26,17.28,11864.0,15.4764,15.4853,15.4139,15.4317,11864.0
2021-12-13 09:45:00,17.29,17.35,17.28,17.35,21693.0,15.4407,15.4942,15.4317,15.4942,21693.0
2021-12-13 09:50:00,17.36,17.41,17.36,17.4,15650.0,15.5032,15.5478,15.5032,15.5389,15650.0
2021-12-13 09:55:00,17.4,17.4,17.34,17.39,19600.0,15.5389,15.5389,15.4853,15.53,19600.0
2021-12-13 10:00:00,17.39,17.42,17.39,17.41,28900.0,15.53,15.5568,15.53,15.5478,28900.0
2021-12-13 10:05:00,17.4,17.4,17.37,17.38,7598.0,15.5389,15.5389,15.5121,15.521,7598.0
2021-12-13 10:10:00,17.4,17.4,17.33,17.33,13732.0,15.5389,15.5389,15.4764,15.4764,13732.0
2021-12-13 10:15:00,17.34,17.36,17.32,17.36,13244.0,15.4853,15.5032,15.4675,15.5032,13244.0
2021-12-13 10:20:00,17.35,17.45,17.34,17.44,16495.0,15.4942,15.5835,15.4853,15.5746,16495.0
2021-12-13 10:25:00,17.44,17.53,17.44,17.5,13765.0,15.5746,15.655,15.5746,15.6282,13765.0
2021-12-13 10:30:00,17.49,17.54,17.49,17.54,12965.0,15.6193,15.6639,15.6193,15.6639,12965.0
2021-12-13 10:35:00,17.51,17.51,17.45,17.49,16500.0,15.6371,15.6371,15.5835,15.6193,16500.0
2021-12-13 10:40:00,17.49,17.52,17.47,17.51,11380.0,15.6193,15.6461,15.6014,15.6371,11380.0
2021-12-13 10:45:00,17.48,17.48,17.45,17.45,7000.0,15.6103,15.6103,15.5835,15.5835,7000.0
2021-12-13 10:50:00,17.43,17.47,17.42,17.47,14100.0,15.5657,15.6014,15.5568,15.6014,14100.0
2021-12-13 10:55:00,17.47,17.51,17.47,17.48,18214.0,15.6014,15.6371,15.6014,15.6103,18214.0
2021-12-13 11:00:00,17.49,17.56,17.47,17.55,51168.0,15.6193,15.6818,15.6014,15.6729,51168.0
2021-12-13 11:05:00,17.54,17.55,17.49,17.49,7065.0,15.6639,15.6729,15.6193,15.6193,7065.0
2021-12-13 11:10:00,17.55,17.56,17.53,17.55,21000.0,15.6729,15.6818,15.655,15.6729,21000.0
2021-12-13 11:15:00,17.55,17.57,17.53,17.57,31734.0,15.6729,15.6907,15.655,15.6907,31734.0
2021-12-13 11:20:00,17.56,17.59,17.55,17.59,9696.0,15.6818,15.7086,15.6729,15.7086,9696.0
2021-12-13 11:25:00,17.57,17.59,17.57,17.58,13196.0,15.6907,15.7086,15.6907,15.6996,13196.0
2021-12-13 11:30:00,17.58,17.59,17.54,17.54,7600.0,15.6996,15.7086,15.6639,15.6639,7600.0
2021-12-13 11:35:00,17.53,17.56,17.52,17.56,15165.0,15.655,15.6818,15.6461,15.6818,15165.0
2021-12-13 11:40:00,17.53,17.54,17.52,17.54,2200.0,15.655,15.6639,15.6461,15.6639,2200.0
2021-12-13 11:45:00,17.53,17.56,17.53,17.56,10575.0,15.655,15.6818,15.655,15.6818,10575.0
2021-12-13 11:50:00,17.56,17.59,17.56,17.59,12000.0,15.6818,15.7086,15.6818,15.7086,12000.0
2021-12-13 11:55:00,17.59,17.59,17.54,17.54,6900.0,15.7086,15.7086,15.6639,15.6639,6900.0
2021-12-13 12:00:00,17.55,17.59,17.55,17.57,5200.0,15.6729,15.7086,15.6729,15.6907,5200.0
2021-12-13 12:05:00,17.54,17.55,17.49,17.49,39916.0,15.6639,15.6729,15.6193,15.6193,39916.0
2021-12-13 12:10:00,17.49,17.49,17.48,17.48,5359.0,15.6193,15.6193,15.6103,15.6103,5359.0
2021-12-13 12:15:00,17.48,17.5,17.48,17.5,4077.0,15.6103,15.6282,15.6103,15.6282,4077.0
2021-12-13 12:20:00,17.5,17.5,17.49,17.49,600.0,15.6282,15.6282,15.6193,15.6193,600.0
2021-12-13 12:25:00,17.48,17.49,17.48,17.49,8500.0,15.6103,15.6193,15.6103,15.6193,8500.0
2021-12-13 12:30:00,17.48,17.48,17.48,17.48,5100.0,15.6103,15.6103,15.6103,15.6103,5100.0
2021-12-13 12:35:00,17.48,17.48,17.46,17.46,1200.0,15.6103,15.6103,15.5925,15.5925,1200.0
2021-12-13 12:40:00,17.45,17.47,17.45,17.46,3700.0,15.5835,15.6014,15.5835,15.5925,3700.0
2021-12-13 12:45:00,17.47,17.5,17.47,17.5,500.0,15.6014,15.6282,15.6014,15.6282,500.0
2021-12-13 12:50:00,17.51,17.53,17.51,17.53,200.0,15.6371,15.655,15.6371,15.655,200.0
2021-12-13 12:55:00,17.54,17.54,17.51,17.51,2067.0,15.6639,15.6639,15.6371,15.6371,2067.0
2021-12-13 13:00:00,17.5,17.5,17.48,17.5,3654.0,15.6282,15.6282,15.6103,15.6282,3654.0
2021-12-13 13:05:00,17.5,17.5,17.49,17.49,2346.0,15.6282,15.6282,15.6193,15.6193,2346.0
2021-12-13 13:10:00,17.51,17.51,17.51,17.51,800.0,15.6371,15.6371,15.6371,15.6371,800.0
2021-12-13 13:15:00,17.53,17.53,17.5,17.5,400.0,15.655,15.655,15.6282,15.6282,400.0
2021-12-13 13:20:00,17.51,17.52,17.51,17.52,600.0,15.6371,15.6461,15.6371,15.6461,600.0
2021-12-13 13:25:00,17.52,17.52,17.52,17.52,0.0,15.6461,15.6461,15.6461,15.6461,0.0
2021-12-13 13:30:00,17.54,17.55,17.53,17.55,1109.0,15.6639,15.6729,15.655,15.6729,1109.0
2021-12-13 13:35:00,17.56,17.56,17.54,17.56,5142.0,15.6818,15.6818,15.6639,15.6818,5142.0
2021-12-13 13:40:00,17.55,17.55,17.51,17.52,7368.0,15.6729,15.6729,15.6371,15.6461,7368.0
2021-12-13 13:45:00,17.51,17.53,17.51,17.53,5737.0,15.6371,15.655,15.6371,15.655,5737.0
2021-12-13 13:50:00,17.53,17.53,17.5,17.5,5740.0,15.655,15.655,15.6282,15.6282,5740.0
2021-12-13 13:55:00,17.49,17.5,17.49,17.5,6500.0,15.6193,15.6282,15.6193,15.6282,6500.0
2021-12-13 14:00:00,17.51,17.52,17.51,17.52,4200.0,15.6371,15.6461,15.6371,15.6461,4200.0
2021-12-13 14:05:00,17.5,17.5,17.48,17.48,4610.0,15.6282,15.6282,15.6103,15.6103,4610.0
2021-12-13 14:10:00,17.48,17.48,17.47,17.47,7400.0,15.6103,15.6103,15.6014,15.6014,7400.0
2021-12-13 14:15:00,17.48,17.48,17.48,17.48,100.0,15.6103,15.6103,15.6103,15.6103,100.0
2021-12-13 14:20:00,17.47,17.47,17.43,17.45,7850.0,15.6014,15.6014,15.5657,15.5835,7850.0
2021-12-13 14:25:00,17.46,17.48,17.46,17.48,1700.0,15.5925,15.6103,15.5925,15.6103,1700.0
2021-12-13 14:30:00,17.49,17.49,17.46,17.46,2800.0,15.6193,15.6193,15.5925,15.5925,2800.0
2021-12-13 14:35:00,17.46,17.47,17.46,17.47,3300.0,15.5925,15.6014,15.5925,15.6014,3300.0
2021-12-13 14:40:00,17.46,17.47,17.46,17.47,3251.0,15.5925,15.6014,15.5925,15.6014,3251.0
2021-12-13 14:45:00,17.47,17.48,17.47,17.48,4100.0,15.6014,15.6103,15.6014,15.6103,4100.0
2021-12-13 14:50:00,17.47,17.47,17.47,17.47,200.0,15.6014,15.6014,15.6014,15.6014,200.0
2021-12-13 14:55:00,17.46,17.46,17.44,17.44,8862.0,15.5925,15.5925,15.5746,15.5746,8862.0
2021-12-13 15:00:00,17.43,17.43,17.41,17.41,11385.0,15.5657,15.5657,15.5478,15.5478,11385.0
2021-12-13 15:05:00,17.4,17.46,17.4,17.46,9851.0,15.5389,15.5925,15.5389,15.5925,9851.0
2021-12-13 15:10:00,17.46,17.46,17.42,17.43,16715.0,15.5925,15.5925,15.5568,15.5657,16715.0
2021-12-13 15:15:00,17.42,17.45,17.41,17.45,18215.0,15.5568,15.5835,15.5478,15.5835,18215.0
2021-12-13 15:20:00,17.44,17.47,17.44,17.45,8482.0,15.5746,15.6014,15.5746,15.5835,8482.0
2021-12-13 15:25:00,17.44,17.46,17.44,17.46,5600.0,15.5746,15.5925,15.5746,15.5925,5600.0
2021-12-13 15:30:00,17.47,17.47,17.44,17.44,12400.0,15.6014,15.6014,15.5746,15.5746,12400.0
2021-12-13 15:35:00,17.42,17.43,17.41,17.43,12020.0,15.5568,15.5657,15.5478,15.5657,12020.0
2021-12-13 15:40:00,17.43,17.45,17.41,17.45,8444.0,15.5657,15.5835,15.5478,15.5835,8444.0
2021-12-13 15:45:00,17.45,17.48,17.43,17.48,6705.0,15.5835,15.6103,15.5657,15.6103,6705.0
2021-12-13 15:50:00,17.49,17.58,17.49,17.58,42323.0,15.6193,15.6996,15.6193,15.6996,42323.0
2021-12-13 15:55:00,17.59,17.64,17.58,17.61,92213.0,15.7086,15.7532,15.6996,15.7264,92213.0
2021-12-14 09:30:00,18.03,18.04,17.92,17.92,141065.0,16.1015,16.1104,16.0033,16.0033,141065.0
2021-12-14 09:35:00,17.92,17.92,17.86,17.88,61076.0,16.0033,16.0033,15.9497,15.9676,61076.0
2021-12-14 09:40:00,17.87,17.87,17.75,17.75,49560.0,15.9586,15.9586,15.8515,15.8515,49560.0
2021-12-14 09:45:00,17.75,17.85,17.71,17.8,47829.0,15.8515,15.9408,15.8157,15.8961,47829.0
2021-12-14 09:50:00,17.79,17.86,17.79,17.83,33612.0,15.8872,15.9497,15.8872,15.9229,33612.0
2021-12-14 09:55:00,17.83,17.86,17.78,17.86,18850.0,15.9229,15.9497,15.8783,15.9497,18850.0
2021-12-14 10:00:00,17.86,17.92,17.84,17.92,38750.0,15.9497,16.0033,15.9318,16.0033,38750.0
2021-12-14 10:05:00,17.93,17.93,17.87,17.92,24588.0,16.0122,16.0122,15.9586,16.0033,24588.0
2021-12-14 10:10:00,17.91,18.0,17.91,17.97,25792.0,15.9943,16.0747,15.9943,16.0479,25792.0
2021-12-14 10:15:00,17.99,18.0,17.97,17.97,8000.0,16.0658,16.0747,16.0479,16.0479,8000.0
2021-12-14 10:20:00,17.98,18.01,17.91,17.92,10645.0,16.0569,16.0836,15.9943,16.0033,10645.0
2021-12-14 10:25:00,17.88,17.89,17.85,17.89,12800.0,15.9676,15.9765,15.9408,15.9765,12800.0
2021-12-14 10:30:00,17.88,17.95,17.88,17.94,42000.0,15.9676,16.0301,15.9676,16.0211,42000.0
2021-12-14 10:35:00,17.95,17.99,17.94,17.99,7300.0,16.0301,16.0658,16.0211,16.0658,7300.0
2021-12-14 10:40:00,17.98,18.05,17.98,18.03,33800.0,16.0569,16.1194,16.0569,16.1015,33800.0
2021-12-14 10:45:00,18.02,18.14,18.02,18.13,23546.0,16.0926,16.1997,16.0926,16.1908,23546.0
2021-12-14 10:50:00,18.12,18.17,18.12,18.17,42050.0,16.1819,16.2265,16.1819,16.2265,42050.0
2021-12-14 10:55:00,18.17,18.23,18.17,18.19,35625.0,16.2265,16.2801,16.2265,16.2444,35625.0
2021-12-14 11:00:00,18.18,18.24,18.18,18.18,39977.0,16.2355,16.289,16.2355,16.2355,39977.0
2021-12-14 11:05:00,18.17,18.17,18.14,18.17,12800.0,16.2265,16.2265,16.1997,16.2265,12800.0
2021-12-14 11:10:00,18.18,18.22,18.17,18.22,11200.0,16.2355,16.2712,16.2265,16.2712,11200.0
2021-12-14 11:15:00,18.22,18.22,18.16,18.18,22775.0,16.2712,16.2712,16.2176,16.2355,22775.0
2021-12-14 11:20:00,18.17,18.2,18.15,18.2,9022.0,16.2265,16.2533,16.2087,16.2533,9022.0
2021-12-14 11:25:00,18.18,18.18,18.13,18.13,1500.0,16.2355,16.2355,16.1908,16.1908,1500.0
2021-12-14 11:30:00,18.13,18.21,18.13,18.2,11050.0,16.1908,16.2623,16.1908,16.2533,11050.0
2021-12-14 11:35:00,18.18,18.21,18.18,18.2,33901.0,16.2355,16.2623,16.2355,16.2533,33901.0
2021-12-14 11:40:00,18.21,18.22,18.17,18.2,9300.0,16.2623,16.2712,16.2265,16.2533,9300.0
2021-12-14 11:45:00,18.21,18.21,18.18,18.2,33600.0,16.2623,16.2623,16.2355,16.2533,33600.0
2021-12-14 11:50:00,18.23,18.23,18.18,18.19,11983.0,16.2801,16.2801,16.2355,16.2444,11983.0
2021-12-14 11:55:00,18.21,18.28,18.21,18.25,14090.0,16.2623,16.3248,16.2623,16.298,14090.0
2021-12-14 12:00:00,18.25,18.3,18.25,18.3,2673.0,16.298,16.3426,16.298,16.3426,2673.0
2021-12-14 12:05:00,18.29,18.31,18.23,18.23,31400.0,16.3337,16.3516,16.2801,16.2801,31400.0
2021-12-14 12:10:00,18.24,18.28,18.24,18.27,2500.0,16.289,16.3248,16.289,16.3158,2500.0
2021-12-14 12:15:00,18.3,18.31,18.29,18.29,3502.0,16.3426,16.3516,16.3337,16.3337,3502.0
2021-12-14 12:20:00,18.28,18.28,18.25,18.25,1800.0,16.3248,16.3248,16.298,16.298,1800.0
2021-12-14 12:25:00,18.28,18.28,18.24,18.24,2200.0,16.3248,16.3248,16.289,16.289,2200.0
2021-12-14 12:30:00,18.23,18.27,18.23,18.25,3300.0,16.2801,16.3158,16.2801,16.298,3300.0
2021-12-14 12:35:00,18.23,18.27,18.23,18.27,6212.0,16.2801,16.3158,16.2801,16.3158,6212.0
2021-12-14 12:40:00,18.28,18.3,18.28,18.3,3900.0,16.3248,16.3426,16.3248,16.3426,3900.0
2021-12-14 12:45:00,18.32,18.33,18.29,18.33,13748.0,16.3605,16.3694,16.3337,16.3694,13748.0
2021-12-14 12:50:00,18.31,18.31,18.3,18.31,13000.0,16.3516,16.3516,16.3426,16.3516,13000.0
2021-12-14 12:55:00,18.29,18.31,18.29,18.29,1650.0,16.3337,16.3516,16.3337,16.3337,1650.0
2021-12-14 13:00:00,18.29,18.3,18.24,18.24,8200.0,16.3337,16.3426,16.289,16.289,8200.0
2021-12-14 13:05:00,18.2,18.22,18.2,18.22,4600.0,16.2533,16.2712,16.2533,16.2712,4600.0
2021-12-14 13:10:00,18.22,18.24,18.21,18.21,2179.0,16.2712,16.289,16.2623,16.2623,2179.0
2021-12-14 13:15:00,18.23,18.25,18.23,18.25,1900.0,16.2801,16.298,16.2801,16.298,1900.0
2021-12-14 13:20:00,18.23,18.25,18.23,18.24,3141.0,16.2801,16.298,16.2801,16.289,3141.0
2021-12-14 13:25:00,18.24,18.25,18.2,18.2,9376.0,16.289,16.298,16.2533,16.2533,9376.0
2021-12-14 13:30:00,18.22,18.24,18.22,18.24,3600.0,16.2712,16.289,16.2712,16.289,3600.0
2021-12-14 13:35:00,18.23,18.24,18.22,18.23,4500.0,16.2801,16.289,16.2712,16.2801,4500.0
2021-12-14 13:40:00,18.27,18.27,18.27,18.27,1000.0,16.3158,16.3158,16.3158,16.3158,1000.0
2021-12-14 13:45:00,18.26,18.26,18.26,18.26,200.0,16.3069,16.3069,16.3069,16.3069,200.0
2021-12-14 13:50:00,18.28,18.29,18.27,18.29,9439.0,16.3248,16.3337,16.3158,16.3337,9439.0
2021-12-14 13:55:00,18.29,18.3,18.29,18.29,2297.0,16.3337,16.3426,16.3337,16.3337,2297.0
2021-12-14 14:00:00,18.29,18.29,18.21,18.21,18600.0,16.3337,16.3337,16.2623,16.2623,18600.0
2021-12-14 14:05:00,18.23,18.23,18.15,18.15,3150.0,16.2801,16.2801,16.2087,16.2087,3150.0
2021-12-14 14:10:00,18.15,18.15,18.12,18.15,11697.0,16.2087,16.2087,16.1819,16.2087,11697.0
2021-12-14 14:15:00,18.13,18.14,18.13,18.14,5400.0,16.1908,16.1997,16.1908,16.1997,5400.0
2021-12-14 14:20:00,18.13,18.17,18.11,18.11,10000.0,16.1908,16.2265,16.173,16.173,10000.0
2021-12-14 14:25:00,18.11,18.14,18.1,18.14,4631.0,16.173,16.1997,16.164,16.1997,4631.0
2021-12-14 14:30:00,18.14,18.15,18.1,18.1,8650.0,16.1997,16.2087,16.164,16.164,8650.0
2021-12-14 14:35:00,18.11,18.14,18.11,18.11,9600.0,16.173,16.1997,16.173,16.173,9600.0
2021-12-14 14:40:00,18.11,18.11,18.08,18.11,6600.0,16.173,16.173,16.1462,16.173,6600.0
2021-12-14 14:45:00,18.09,18.1,18.07,18.1,6903.0,16.1551,16.164,16.1372,16.164,6903.0
2021-12-14 14:50:00,18.11,18.13,18.1,18.1,2100.0,16.173,16.1908,16.164,16.164,2100.0
2021-12-14 14:55:00,18.12,18.12,18.09,18.09,12400.0,16.1819,16.1819,16.1551,16.1551,12400.0
2021-12-14 15:00:00,18.09,18.09,18.01,18.01,18090.0,16.1551,16.1551,16.0836,16.0836,18090.0
2021-12-14 15:05:00,18.01,18.02,17.98,17.98,13599.0,16.0836,16.0926,16.0569,16.0569,13599.0
2021-12-14 15:10:00,17.97,18.01,17.95,17.99,14200.0,16.0479,16.0836,16.0301,16.0658,14200.0
2021-12-14 15:15:00,18.0,18.01,17.97,17.97,3750.0,16.0747,16.0836,16.0479,16.0479,3750.0
2021-12-14 15:20:00,17.97,17.98,17.96,17.96,14900.0,16.0479,16.0569,16.039,16.039,14900.0
2021-12-14 15:25:00,17.96,17.97,17.92,17.92,5848.0,16.039,16.0479,16.0033,16.0033,5848.0
2021-12-14 15:30:00,17.92,17.93,17.89,17.9,28300.0,16.0033,16.0122,15.9765,15.9854,28300.0
2021-12-14 15:35:00,17.88,17.93,17.86,17.93,13600.0,15.9676,16.0122,15.9497,16.0122,13600.0
2021-12-14 15:40:00,17.93,18.0,17.93,18.0,34493.0,16.0122,16.0747,16.0122,16.0747,34493.0
2021-12-14 15:45:00,18.02,18.04,17.97,18.03,33500.0,16.0926,16.1104,16.0479,16.1015,33500.0
2021-12-14 15:50:00,18.03,18.08,18.0,18.08,77062.0,16.1015,16.1462,16.0747,16.1462,77062.0
2021-12-14 15:55:00,18.08,18.08,17.98,17.98,47497.0,16.1462,16.1462,16.0569,16.0569,47497.0
2021-12-15 09:30:00,17.96,18.04,17.94,18.02,76527.0,16.039,16.1104,16.0211,16.0926,76527.0
2021-12-15 09:35:00,18.04,18.05,18.02,18.05,21083.0,16.1104,16.1194,16.0926,16.1194,21083.0
2021-12-15 09:40:00,18.06,18.13,18.06,18.12,68480.0,16.1283,16.1908,16.1283,16.1819,68480.0
2021-12-15 09:45:00,18.12,18.18,18.09,18.18,25990.0,16.1819,16.2355,16.1551,16.2355,25990.0
2021-12-15 09:50:00,18.19,18.2,18.17,18.17,24800.0,16.2444,16.2533,16.2265,16.2265,24800.0
2021-12-15 09:55:00,18.17,18.19,18.16,18.19,8600.0,16.2265,16.2444,16.2176,16.2444,8600.0
2021-12-15 10:00:00,18.21,18.23,18.14,18.15,44800.0,16.2623,16.2801,16.1997,16.2087,44800.0
2021-12-15 10:05:00,18.15,18.17,18.13,18.16,14069.0,16.2087,16.2265,16.1908,16.2176,14069.0
2021-12-15 10:10:00,18.16,18.18,18.13,18.16,16000.0,16.2176,16.2355,16.1908,16.2176,16000.0
2021-12-15 10:15:00,18.18,18.18,18.15,18.18,11800.0,16.2355,16.2355,16.2087,16.2355,11800.0
2021-12-15 10:20:00,18.18,18.18,18.13,18.15,12100.0,16.2355,16.2355,16.1908,16.2087,12100.0
2021-12-15 10:25:00,18.14,18.16,18.14,18.16,17400.0,16.1997,16.2176,16.1997,16.2176,17400.0
2021-12-15 10:30:00,18.14,18.15,18.12,18.12,18997.0,16.1997,16.2087,16.1819,16.1819,18997.0
2021-12-15 10:35:00,18.1,18.1,18.05,18.05,35298.0,16.164,16.164,16.1194,16.1194,35298.0
2021-12-15 10:40:00,18.05,18.06,18.04,18.05,24419.0,16.1194,16.1283,16.1104,16.1194,24419.0
2021-12-15 10:45:00,18.07,18.12,18.07,18.12,12349.0,16.1372,16.1819,16.1372,16.1819,12349.0
2021-12-15 10:50:00,18.12,18.13,18.12,18.13,4787.0,16.1819,16.1908,16.1819,16.1908,4787.0
2021-12-15 10:55:00,18.14,18.15,18.14,18.15,22295.0,16.1997,16.2087,16.1997,16.2087,22295.0
2021-12-15 11:00:00,18.14,18.14,18.11,18.11,6900.0,16.1997,16.1997,16.173,16.173,6900.0
2021-12-15 11:05:00,18.12,18.15,18.12,18.15,4500.0,16.1819,16.2087,16.1819,16.2087,4500.0
2021-12-15 11:10:00,18.16,18.19,18.16,18.19,8300.0,16.2176,16.2444,16.2176,16.2444,8300.0
2021-12-15 11:15:00,18.19,18.22,18.19,18.22,21548.0,16.2444,16.2712,16.2444,16.2712,21548.0
2021-12-15 11:20:00,18.21,18.21,18.17,18.17,18350.0,16.2623,16.2623,16.2265,16.2265,18350.0
2021-12-15 11:25:00,18.16,18.19,18.16,18.19,23690.0,16.2176,16.2444,16.2176,16.2444,23690.0
2021-12-15 11:30:00,18.2,18.26,18.2,18.25,20800.0,16.2533,16.3069,16.2533,16.298,20800.0
2021-12-15 11:35:00,18.25,18.27,18.25,18.25,4300.0,16.298,16.3158,16.298,16.298,4300.0
2021-12-15 11:40:00,18.27,18.27,18.24,18.24,32500.0,16.3158,16.3158,16.289,16.289,32500.0
2021-12-15 11:45:00,18.24,18.24,18.21,18.21,16750.0,16.289,16.289,16.2623,16.2623,16750.0
2021-12-15 11:50:00,18.21,18.23,18.21,18.21,12400.0,16.2623,16.2801,16.2623,16.2623,12400.0
2021-12-15 11:55:00,18.2,18.22,18.2,18.2,4000.0,16.2533,16.2712,16.2533,16.2533,4000.0
2021-12-15 12:00:00,18.19,18.19,18.17,18.17,7800.0,16.2444,16.2444,16.2265,16.2265,7800.0
2021-12-15 12:05:00,18.17,18.19,18.17,18.19,2900.0,16.2265,16.2444,16.2265,16.2444,2900.0
2021-12-15 12:10:00,18.22,18.22,18.21,18.22,6500.0,16.2712,16.2712,16.2623,16.2712,6500.0
2021-12-15 12:15:00,18.22,18.25,18.22,18.25,6500.0,16.2712,16.298,16.2712,16.298,6500.0
2021-12-15 12:20:00,18.26,18.26,18.24,18.24,9200.0,16.3069,16.3069,16.289,16.289,9200.0
2021-12-15 12:25:00,18.24,18.24,18.15,18.15,52473.0,16.289,16.289,16.2087,16.2087,52473.0
2021-12-15 12:30:00,18.14,18.15,18.12,18.12,12148.0,16.1997,16.2087,16.1819,16.1819,12148.0
2021-12-15 12:35:00,18.13,18.15,18.13,18.15,750.0,16.1908,16.2087,16.1908,16.2087,750.0
2021-12-15 12:40:00,18.15,18.17,18.15,18.17,5200.0,16.2087,16.2265,16.2087,16.2265,5200.0
2021-12-15 12:45:00,18.18,18.18,18.16,18.16,15340.0,16.2355,16.2355,16.2176,16.2176,15340.0
2021-12-15 12:50:00,18.16,18.16,18.12,18.12,14917.0,16.2176,16.2176,16.1819,16.1819,14917.0
2021-12-15 12:55:00,18.12,18.13,18.11,18.12,4400.0,16.1819,16.1908,16.173,16.1819,4400.0
2021-12-15 13:00:00,18.12,18.14,18.12,18.14,2200.0,16.1819,16.1997,16.1819,16.1997,2200.0
2021-12-15 13:05:00,18.14,18.14,18.09,18.1,2900.0,16.1997,16.1997,16.1551,16.164,2900.0
2021-12-15 13:10:00,18.1,18.11,18.1,18.11,2100.0,16.164,16.173,16.164,16.173,2100.0
2021-12-15 13:15:00,18.13,18.13,18.11,18.11,4500.0,16.1908,16.1908,16.173,16.173,4500.0
2021-12-15 13:20:00,18.12,18.13,18.12,18.13,6193.0,16.1819,16.1908,16.1819,16.1908,6193.0
2021-12-15 13:25:00,18.14,18.14,18.13,18.13,7500.0,16.1997,16.1997,16.1908,16.1908,7500.0
2021-12-15 13:30:00,18.1,18.1,18.09,18.09,5000.0,16.164,16.164,16.1551,16.1551,5000.0
2021-12-15 13:35:00,18.1,18.1,18.09,18.1,6100.0,16.164,16.164,16.1551,16.164,6100.0
2021-12-15 13:40:00,18.13,18.13,18.09,18.09,4600.0,16.1908,16.1908,16.1551,16.1551,4600.0
2021-12-15 13:45:00,18.09,18.11,18.09,18.11,18110.0,16.1551,16.173,16.1551,16.173,18110.0
2021-12-15 13:50:00,18.14,18.16,18.14,18.15,43129.0,16.1997,16.2176,16.1997,16.2087,43129.0
2021-12-15 13:55:00,18.14,18.14,18.06,18.06,35131.0,16.1997,16.1997,16.1283,16.1283,35131.0
2021-12-15 14:00:00,18.07,18.28,17.88,17.92,213482.0,16.1372,16.3248,15.9676,16.0033,213482.0
2021-12-15 14:05:00,17.91,17.95,17.82,17.86,133230.0,15.9943,16.0301,15.914,15.9497,133230.0
2021-12-15 14:10:00,17.85,17.88,17.72,17.73,80456.0,15.9408,15.9676,15.8247,15.8336,80456.0
2021-12-15 14:15:00,17.75,17.81,17.75,17.75,66219.0,15.8515,15.905,15.8515,15.8515,66219.0
2021-12-15 14:20:00,17.75,17.88,17.75,17.87,23378.0,15.8515,15.9676,15.8515,15.9586,23378.0
2021-12-15 14:25:00,17.89,18.01,17.89,17.93,58394.0,15.9765,16.0836,15.9765,16.0122,58394.0
2021-12-15 14:30:00,17.95,17.98,17.87,17.95,28750.0,16.0301,16.0569,15.9586,16.0301,28750.0
2021-12-15 14:35:00,17.94,17.96,17.79,17.82,39845.0,16.0211,16.039,15.8872,15.914,39845.0
2021-12-15 14:40:00,17.81,17.86,17.73,17.83,33989.0,15.905,15.9497,15.8336,15.9229,33989.0
2021-12-15 14:45:00,17.84,17.84,17.77,17.8,10944.0,15.9318,15.9318,15.8693,15.8961,10944.0
2021-12-15 14:50:00,17.82,17.87,17.73,17.77,24126.0,15.914,15.9586,15.8336,15.8693,24126.0
2021-12-15 14:55:00,17.74,17.84,17.68,17.82,51635.0,15.8425,15.9318,15.7889,15.914,51635.0
2021-12-15 15:00:00,17.79,17.81,17.7,17.73,26083.0,15.8872,15.905,15.8068,15.8336,26083.0
2021-12-15 15:05:00,17.73,17.74,17.53,17.53,69383.0,15.8336,15.8425,15.655,15.655,69383.0
2021-12-15 15:10:00,17.55,17.56,17.49,17.49,30808.0,15.6729,15.6818,15.6193,15.6193,30808.0
2021-12-15 15:15:00,17.5,17.5,17.32,17.34,100742.0,15.6282,15.6282,15.4675,15.4853,100742.0
2021-12-15 15:20:00,17.34,17.34,17.25,17.29,55832.0,15.4853,15.4853,15.4049,15.4407,55832.0
2021-12-15 15:25:00,17.3,17.34,17.26,17.26,43105.0,15.4496,15.4853,15.4139,15.4139,43105.0
2021-12-15 15:30:00,17.26,17.3,17.23,17.27,47950.0,15.4139,15.4496,15.3871,15.4228,47950.0
2021-12-15 15:35:00,17.25,17.25,17.18,17.18,56301.0,15.4049,15.4049,15.3424,15.3424,56301.0
2021-12-15 15:40:00,17.18,17.34,17.17,17.33,87099.0,15.3424,15.4853,15.3335,15.4764,87099.0
2021-12-15 15:45:00,17.32,17.42,17.31,17.41,126778.0,15.4675,15.5568,15.4585,15.5478,126778.0
2021-12-15 15:50:00,17.4,17.4,17.18,17.19,117012.0,15.5389,15.5389,15.3424,15.3514,117012.0
2021-12-15 15:55:00,17.19,17.2,17.11,17.15,64421.0,15.3514,15.3603,15.2799,15.3156,64421.0
2021-12-16 09:30:00,16.91,16.98,16.9,16.97,227849.0,15.1013,15.1638,15.0924,15.1549,227849.0
2021-12-16 09:35:00,16.96,17.02,16.89,17.02,47943.0,15.146,15.1995,15.0834,15.1995,47943.0
2021-12-16 09:40:00,17.02,17.08,17.02,17.06,48438.0,15.1995,15.2531,15.1995,15.2353,48438.0
2021-12-16 09:45:00,17.07,17.07,16.95,16.95,42825.0,15.2442,15.2442,15.137,15.137,42825.0
2021-12-16 09:50:00,16.95,17.05,16.95,16.99,28100.0,15.137,15.2263,15.137,15.1727,28100.0
2021-12-16 09:55:00,16.99,17.1,16.99,17.1,21049.0,15.1727,15.271,15.1727,15.271,21049.0
2021-12-16 10:00:00,17.11,17.18,17.09,17.15,79133.0,15.2799,15.3424,15.2621,15.3156,79133.0
2021-12-16 10:05:00,17.15,17.21,17.12,17.19,50350.0,15.3156,15.3692,15.2888,15.3514,50350.0
2021-12-16 10:10:00,17.18,17.18,17.13,17.13,10040.0,15.3424,15.3424,15.2978,15.2978,10040.0
2021-12-16 10:15:00,17.1,17.15,17.1,17.1,15684.0,15.271,15.3156,15.271,15.271,15684.0
2021-12-16 10:20:00,17.06,17.06,17.06,17.06,100.0,15.2353,15.2353,15.2353,15.2353,100.0
2021-12-16 10:25:00,17.06,17.06,16.99,16.99,7504.0,15.2353,15.2353,15.1727,15.1727,7504.0
2021-12-16 10:30:00,16.98,17.01,16.95,17.01,26650.0,15.1638,15.1906,15.137,15.1906,26650.0
2021-12-16 10:35:00,16.97,17.02,16.97,17.01,1495.0,15.1549,15.1995,15.1549,15.1906,1495.0
2021-12-16 10:40:00,17.04,17.06,17.03,17.05,4500.0,15.2174,15.2353,15.2085,15.2263,4500.0
2021-12-16 10:45:00,17.05,17.05,16.98,16.98,10000.0,15.2263,15.2263,15.1638,15.1638,10000.0
2021-12-16 10:50:00,17.0,17.0,17.0,17.0,1100.0,15.1817,15.1817,15.1817,15.1817,1100.0
2021-12-16 10:55:00,17.02,17.06,17.02,17.05,8900.0,15.1995,15.2353,15.1995,15.2263,8900.0
2021-12-16 11:00:00,17.03,17.18,17.03,17.17,76812.0,15.2085,15.3424,15.2085,15.3335,76812.0
2021-12-16 11:05:00,17.16,17.21,17.14,17.17,25409.0,15.3246,15.3692,15.3067,15.3335,25409.0
2021-12-16 11:10:00,17.18,17.22,17.16,17.22,10710.0,15.3424,15.3781,15.3246,15.3781,10710.0
2021-12-16 11:15:00,17.2,17.2,17.14,17.15,24700.0,15.3603,15.3603,15.3067,15.3156,24700.0
2021-12-16 11:20:00,17.15,17.15,17.11,17.14,37492.0,15.3156,15.3156,15.2799,15.3067,37492.0
2021-12-16 11:25:00,17.16,17.16,17.12,17.13,17667.0,15.3246,15.3246,15.2888,15.2978,17667.0
2021-12-16 11:30:00,17.14,17.21,17.14,17.21,18100.0,15.3067,15.3692,15.3067,15.3692,18100.0
2021-12-16 11:35:00,17.19,17.2,17.19,17.2,8300.0,15.3514,15.3603,15.3514,15.3603,8300.0
2021-12-16 11:40:00,17.2,17.2,17.17,17.18,6503.0,15.3603,15.3603,15.3335,15.3424,6503.0
2021-12-16 11:45:00,17.2,17.23,17.16,17.2,8971.0,15.3603,15.3871,15.3246,15.3603,8971.0
2021-12-16 11:50:00,17.21,17.21,17.18,17.18,5600.0,15.3692,15.3692,15.3424,15.3424,5600.0
2021-12-16 11:55:00,17.22,17.26,17.22,17.26,13395.0,15.3781,15.4139,15.3781,15.4139,13395.0
2021-12-16 12:00:00,17.26,17.27,17.22,17.26,21100.0,15.4139,15.4228,15.3781,15.4139,21100.0
2021-12-16 12:05:00,17.26,17.32,17.26,17.31,48483.0,15.4139,15.4675,15.4139,15.4585,48483.0
2021-12-16 12:10:00,17.31,17.31,17.29,17.31,16000.0,15.4585,15.4585,15.4407,15.4585,16000.0
2021-12-16 12:15:00,17.33,17.33,17.3,17.3,3575.0,15.4764,15.4764,15.4496,15.4496,3575.0
2021-12-16 12:20:00,17.3,17.3,17.25,17.27,14100.0,15.4496,15.4496,15.4049,15.4228,14100.0
2021-12-16 12:25:00,17.32,17.34,17.31,17.31,23700.0,15.4675,15.4853,15.4585,15.4585,23700.0
2021-12-16 12:30:00,17.32,17.33,17.31,17.33,4800.0,15.4675,15.4764,15.4585,15.4764,4800.0
2021-12-16 12:35:00,17.31,17.34,17.31,17.34,5700.0,15.4585,15.4853,15.4585,15.4853,5700.0
2021-12-16 12:40:00,17.35,17.35,17.34,17.35,7385.0,15.4942,15.4942,15.4853,15.4942,7385.0
2021-12-16 12:45:00,17.34,17.4,17.33,17.4,20520.0,15.4853,15.5389,15.4764,15.5389,20520.0
2021-12-16 12:50:00,17.4,17.42,17.38,17.42,19331.0,15.5389,15.5568,15.521,15.5568,19331.0
2021-12-16 12:55:00,17.43,17.45,17.42,17.45,8100.0,15.5657,15.5835,15.5568,15.5835,8100.0
2021-12-16 13:00:00,17.41,17.41,17.4,17.4,7764.0,15.5478,15.5478,15.5389,15.5389,7764.0
2021-12-16 13:05:00,17.44,17.44,17.38,17.38,13245.0,15.5746,15.5746,15.521,15.521,13245.0
2021-12-16 13:10:00,17.38,17.38,17.34,17.34,1737.0,15.521,15.521,15.4853,15.4853,1737.0
2021-12-16 13:15:00,17.33,17.36,17.33,17.36,6600.0,15.4764,15.5032,15.4764,15.5032,6600.0
2021-12-16 13:20:00,17.31,17.36,17.31,17.36,9696.0,15.4585,15.5032,15.4585,15.5032,9696.0
2021-12-16 13:25:00,17.32,17.33,17.32,17.33,6050.0,15.4675,15.4764,15.4675,15.4764,6050.0
2021-12-16 13:30:00,17.34,17.38,17.34,17.38,23434.0,15.4853,15.521,15.4853,15.521,23434.0
2021-12-16 13:35:00,17.38,17.38,17.37,17.37,6800.0,15.521,15.521,15.5121,15.5121,6800.0
2021-12-16 13:40:00,17.37,17.37,17.37,17.37,4600.0,15.5121,15.5121,15.5121,15.5121,4600.0
2021-12-16 13:45:00,17.37,17.37,17.28,17.3,42552.0,15.5121,15.5121,15.4317,15.4496,42552.0
2021-12-16 13:50:00,17.29,17.36,17.29,17.36,11100.0,15.4407,15.5032,15.4407,15.5032,11100.0
2021-12-16 13:55:00,17.38,17.39,17.37,17.39,1300.0,15.521,15.53,15.5121,15.53,1300.0
2021-12-16 14:00:00,17.36,17.39,17.36,17.39,14500.0,15.5032,15.53,15.5032,15.53,14500.0
2021-12-16 14:05:00,17.36,17.43,17.36,17.43,12640.0,15.5032,15.5657,15.5032,15.5657,12640.0
2021-12-16 14:10:00,17.44,17.46,17.44,17.46,15064.0,15.5746,15.5925,15.5746,15.5925,15064.0
2021-12-16 14:15:00,17.46,17.5,17.46,17.49,12830.0,15.5925,15.6282,15.5925,15.6193,12830.0
2021-12-16 14:20:00,17.5,17.55,17.5,17.55,5700.0,15.6282,15.6729,15.6282,15.6729,5700.0
2021-12-16 14:25:00,17.52,17.55,17.52,17.54,18568.0,15.6461,15.6729,15.6461,15.6639,18568.0
2021-12-16 14:30:00,17.54,17.57,17.52,17.57,7400.0,15.6639,15.6907,15.6461,15.6907,7400.0
2021-12-16 14:35:00,17.57,17.58,17.49,17.49,47633.0,15.6907,15.6996,15.6193,15.6193,47633.0
2021-12-16 14:40:00,17.48,17.56,17.47,17.55,11682.0,15.6103,15.6818,15.6014,15.6729,11682.0
2021-12-16 14:45:00,17.59,17.73,17.59,17.73,75955.0,15.7086,15.8336,15.7086,15.8336,75955.0
2021-12-16 14:50:00,17.72,17.76,17.7,17.76,24533.0,15.8247,15.8604,15.8068,15.8604,24533.0
2021-12-16 14:55:00,17.7,17.7,17.64,17.64,14369.0,15.8068,15.8068,15.7532,15.7532,14369.0
2021-12-16 15:00:00,17.65,17.71,17.65,17.68,15650.0,15.7622,15.8157,15.7622,15.7889,15650.0
2021-12-16 15:05:00,17.63,17.7,17.59,17.7,23741.0,15.7443,15.8068,15.7086,15.8068,23741.0
2021-12-16 15:10:00,17.7,17.74,17.69,17.7,9054.0,15.8068,15.8425,15.7979,15.8068,9054.0
2021-12-16 15:15:00,17.7,17.7,17.63,17.65,15400.0,15.8068,15.8068,15.7443,15.7622,15400.0
2021-12-16 15:20:00,17.6,17.6,17.58,17.6,17653.0,15.7175,15.7175,15.6996,15.7175,17653.0
2021-12-16 15:25:00,17.57,17.6,17.49,17.5,32300.0,15.6907,15.7175,15.6193,15.6282,32300.0
2021-12-16 15:30:00,17.5,17.57,17.45,17.47,26470.0,15.6282,15.6907,15.5835,15.6014,26470.0
2021-12-16 15:35:00,17.49,17.49,17.4,17.4,33100.0,15.6193,15.6193,15.5389,15.5389,33100.0
2021-12-16 15:40:00,17.41,17.53,17.39,17.53,44987.0,15.5478,15.655,15.53,15.655,44987.0
2021-12-16 15:45:00,17.5,17.61,17.5,17.61,41112.0,15.6282,15.7264,15.6282,15.7264,41112.0
2021-12-16 15:50:00,17.6,17.61,17.43,17.55,66797.0,15.7175,15.7264,15.5657,15.6729,66797.0
2021-12-16 15:55:00,17.56,17.59,17.49,17.59,97830.0,15.6818,15.7086,15.6193,15.7086,97830.0
2021-12-17 09:30:00,17.97,17.97,17.87,17.93,119982.0,16.0479,16.0479,15.9586,16.0122,119982.0
2021-12-17 09:35:00,17.91,18.14,17.9,18.09,137693.0,15.9943,16.1997,15.9854,16.1551,137693.0
2021-12-17 09:40:00,18.09,18.19,18.07,18.17,82343.0,16.1551,16.2444,16.1372,16.2265,82343.0
2021-12-17 09:45:00,18.2,18.21,18.02,18.02,33550.0,16.2533,16.2623,16.0926,16.0926,33550.0
2021-12-17 09:50:00,18.01,18.1,17.93,18.1,81225.0,16.0836,16.164,16.0122,16.164,81225.0
2021-12-17 09:55:00,18.11,18.15,18.08,18.08,48518.0,16.173,16.2087,16.1462,16.1462,48518.0
2021-12-17 10:00:00,18.09,18.18,18.09,18.13,43627.0,16.1551,16.2355,16.1551,16.1908,43627.0
2021-12-17 10:05:00,18.12,18.19,18.12,18.16,38015.0,16.1819,16.2444,16.1819,16.2176,38015.0
2021-12-17 10:10:00,18.16,18.3,18.16,18.28,45641.0,16.2176,16.3426,16.2176,16.3248,45641.0
2021-12-17 10:15:00,18.31,18.35,18.28,18.28,30516.0,16.3516,16.3873,16.3248,16.3248,30516.0
2021-12-17 10:20:00,18.29,18.34,18.28,18.31,41506.0,16.3337,16.3784,16.3248,16.3516,41506.0
2021-12-17 10:25:00,18.31,18.31,18.2,18.22,32958.0,16.3516,16.3516,16.2533,16.2712,32958.0
2021-12-17 10:30:00,18.21,18.24,18.04,18.07,88434.0,16.2623,16.289,16.1104,16.1372,88434.0
2021-12-17 10:35:00,18.05,18.05,17.96,17.98,62104.0,16.1194,16.1194,16.039,16.0569,62104.0
2021-12-17 10:40:00,17.99,18.01,17.95,17.98,36721.0,16.0658,16.0836,16.0301,16.0569,36721.0
2021-12-17 10:45:00,17.94,17.94,17.78,17.79,80817.0,16.0211,16.0211,15.8783,15.8872,80817.0
2021-12-17 10:50:00,17.82,17.83,17.69,17.69,32008.0,15.914,15.9229,15.7979,15.7979,32008.0
2021-12-17 10:55:00,17.7,17.79,17.7,17.74,54777.0,15.8068,15.8872,15.8068,15.8425,54777.0
2021-12-17 11:00:00,17.75,17.82,17.74,17.82,18850.0,15.8515,15.914,15.8425,15.914,18850.0
2021-12-17 11:05:00,17.81,17.81,17.76,17.78,34187.0,15.905,15.905,15.8604,15.8783,34187.0
2021-12-17 11:10:00,17.74,17.75,17.6,17.62,35680.0,15.8425,15.8515,15.7175,15.7354,35680.0
2021-12-17 11:15:00,17.61,17.67,17.61,17.64,25800.0,15.7264,15.78,15.7264,15.7532,25800.0
2021-12-17 11:20:00,17.63,17.67,17.63,17.67,20300.0,15.7443,15.78,15.7443,15.78,20300.0
2021-12-17 11:25:00,17.68,17.71,17.66,17.68,42917.0,15.7889,15.8157,15.7711,15.7889,42917.0
2021-12-17 11:30:00,17.68,17.85,17.67,17.85,54854.0,15.7889,15.9408,15.78,15.9408,54854.0
2021-12-17 11:35:00,17.84,17.93,17.84,17.9,49230.0,15.9318,16.0122,15.9318,15.9854,49230.0
2021-12-17 11:40:00,17.9,18.01,17.9,18.01,19400.0,15.9854,16.0836,15.9854,16.0836,19400.0
2021-12-17 11:45:00,17.98,18.08,17.97,18.08,42462.0,16.0569,16.1462,16.0479,16.1462,42462.0
2021-12-17 11:50:00,18.07,18.07,18.01,18.04,24192.0,16.1372,16.1372,16.0836,16.1104,24192.0
2021-12-17 11:55:00,18.05,18.06,17.97,17.97,24417.0,16.1194,16.1283,16.0479,16.0479,24417.0
2021-12-17 12:00:00,18.0,18.08,18.0,18.06,30220.0,16.0747,16.1462,16.0747,16.1283,30220.0
2021-12-17 12:05:00,18.05,18.14,18.05,18.11,22826.0,16.1194,16.1997,16.1194,16.173,22826.0
2021-12-17 12:10:00,18.1,18.1,17.97,17.97,35990.0,16.164,16.164,16.0479,16.0479,35990.0
2021-12-17 12:15:00,17.98,18.0,17.92,18.0,26900.0,16.0569,16.0747,16.0033,16.0747,26900.0
2021-12-17 12:20:00,17.99,17.99,17.96,17.97,17200.0,16.0658,16.0658,16.039,16.0479,17200.0
2021-12-17 12:25:00,17.99,18.03,17.99,17.99,8279.0,16.0658,16.1015,16.0658,16.0658,8279.0
2021-12-17 12:30:00,17.98,17.98,17.85,17.88,34606.0,16.0569,16.0569,15.9408,15.9676,34606.0
2021-12-17 12:35:00,17.88,17.93,17.86,17.91,15320.0,15.9676,16.0122,15.9497,15.9943,15320.0
2021-12-17 12:40:00,17.92,17.95,17.91,17.95,22700.0,16.0033,16.0301,15.9943,16.0301,22700.0
2021-12-17 12:45:00,17.95,17.95,17.93,17.93,12300.0,16.0301,16.0301,16.0122,16.0122,12300.0
2021-12-17 12:50:00,17.93,17.99,17.89,17.99,24780.0,16.0122,16.0658,15.9765,16.0658,24780.0
2021-12-17 12:55:00,17.95,17.95,17.92,17.94,13500.0,16.0301,16.0301,16.0033,16.0211,13500.0
2021-12-17 13:00:00,17.94,17.97,17.9,17.9,22685.0,16.0211,16.0479,15.9854,15.9854,22685.0
2021-12-17 13:05:00,17.94,18.0,17.94,18.0,10500.0,16.0211,16.0747,16.0211,16.0747,10500.0
2021-12-17 13:10:00,18.0,18.0,17.99,17.99,4700.0,16.0747,16.0747,16.0658,16.0658,4700.0
2021-12-17 13:15:00,17.94,17.98,17.91,17.91,17785.0,16.0211,16.0569,15.9943,15.9943,17785.0
2021-12-17 13:20:00,17.9,17.9,17.88,17.89,16220.0,15.9854,15.9854,15.9676,15.9765,16220.0
2021-12-17 13:25:00,17.87,17.87,17.79,17.8,11695.0,15.9586,15.9586,15.8872,15.8961,11695.0
2021-12-17 13:30:00,17.8,17.82,17.78,17.8,12033.0,15.8961,15.914,15.8783,15.8961,12033.0
2021-12-17 13:35:00,17.78,17.83,17.78,17.83,7400.0,15.8783,15.9229,15.8783,15.9229,7400.0
2021-12-17 13:40:00,17.82,17.87,17.82,17.87,500.0,15.914,15.9586,15.914,15.9586,500.0
2021-12-17 13:45:00,17.82,17.83,17.77,17.77,7300.0,15.914,15.9229,15.8693,15.8693,7300.0
2021-12-17 13:50:00,17.76,17.76,17.76,17.76,100.0,15.8604,15.8604,15.8604,15.8604,100.0
2021-12-17 13:55:00,17.8,17.8,17.72,17.72,29684.0,15.8961,15.8961,15.8247,15.8247,29684.0
2021-12-17 14:00:00,17.73,17.78,17.73,17.78,3571.0,15.8336,15.8783,15.8336,15.8783,3571.0
2021-12-17 14:05:00,17.79,17.79,17.76,17.76,3100.0,15.8872,15.8872,15.8604,15.8604,3100.0
2021-12-17 14:10:00,17.77,17.77,17.77,17.77,300.0,15.8693,15.8693,15.8693,15.8693,300.0
2021-12-17 14:15:00,17.75,17.77,17.75,17.77,1600.0,15.8515,15.8693,15.8515,15.8693,1600.0
2021-12-17 14:20:00,17.77,17.77,17.77,17.77,0.0,15.8693,15.8693,15.8693,15.8693,0.0
2021-12-17 14:25:00,17.79,17.9,17.79,17.87,11450.0,15.8872,15.9854,15.8872,15.9586,11450.0
2021-12-17 14:30:00,17.87,17.87,17.84,17.86,15600.0,15.9586,15.9586,15.9318,15.9497,15600.0
2021-12-17 14:35:00,17.87,17.9,17.86,17.87,5211.0,15.9586,15.9854,15.9497,15.9586,5211.0
2021-12-17 14:40:00,17.85,17.85,17.84,17.84,2800.0,15.9408,15.9408,15.9318,15.9318,2800.0
2021-12-17 14:45:00,17.78,17.78,17.78,17.78,4400.0,15.8783,15.8783,15.8783,15.8783,4400.0
2021-12-17 14:50:00,17.85,17.9,17.84,17.9,5200.0,15.9408,15.9854,15.9318,15.9854,5200.0
2021-12-17 14:55:00,17.92,17.92,17.86,17.87,18000.0,16.0033,16.0033,15.9497,15.9586,18000.0
2021-12-17 15:00:00,17.85,17.85,17.77,17.85,9000.0,15.9408,15.9408,15.8693,15.9408,9000.0
2021-12-17 15:05:00,17.85,17.85,17.82,17.82,14700.0,15.9408,15.9408,15.914,15.914,14700.0
2021-12-17 15:10:00,17.83,17.9,17.83,17.9,13700.0,15.9229,15.9854,15.9229,15.9854,13700.0
2021-12-17 15:15:00,17.87,17.95,17.87,17.91,25992.0,15.9586,16.0301,15.9586,15.9943,25992.0
2021-12-17 15:20:00,17.91,17.92,17.84,17.86,23606.0,15.9943,16.0033,15.9318,15.9497,23606.0
2021-12-17 15:25:00,17.87,17.95,17.87,17.93,10116.0,15.9586,16.0301,15.9586,16.0122,10116.0
2021-12-17 15:30:00,17.91,18.06,17.91,18.02,38109.0,15.9943,16.1283,15.9943,16.0926,38109.0
2021-12-17 15:35:00,18.05,18.06,17.99,17.99,13300.0,16.1194,16.1283,16.0658,16.0658,13300.0
2021-12-17 15:40:00,18.0,18.02,17.93,17.95,44267.0,16.0747,16.0926,16.0122,16.0301,44267.0
2021-12-17 15:45:00,17.98,18.11,17.96,18.11,46128.0,16.0569,16.173,16.039,16.173,46128.0
2021-12-17 15:50:00,18.11,18.18,18.06,18.1,86072.0,16.173,16.2355,16.1283,16.164,86072.0
2021-12-17 15:55:00,18.12,18.15,17.99,18.15,104520.0,16.1819,16.2087,16.0658,16.2087,104520.0
2021-12-20 09:30:00,18.8,18.87,18.77,18.8,184431.0,16.7892,16.8517,16.7624,16.7892,184431.0
2021-12-20 09:35:00,18.83,18.84,18.74,18.74,36115.0,16.8159,16.8249,16.7356,16.7356,36115.0
2021-12-20 09:40:00,18.76,18.93,18.76,18.82,80700.0,16.7534,16.9052,16.7534,16.807,80700.0
2021-12-20 09:45:00,18.82,18.98,18.82,18.98,40021.0,16.807,16.9499,16.807,16.9499,40021.0
2021-12-20 09:50:00,18.96,19.0,18.95,18.95,49499.0,16.932,16.9678,16.9231,16.9231,49499.0
2021-12-20 09:55:00,18.93,18.94,18.79,18.83,79548.0,16.9052,16.9142,16.7802,16.8159,79548.0
2021-12-20 10:00:00,18.86,18.89,18.81,18.89,13086.0,16.8427,16.8695,16.7981,16.8695,13086.0
2021-12-20 10:05:00,18.87,18.98,18.86,18.98,11625.0,16.8517,16.9499,16.8427,16.9499,11625.0
2021-12-20 10:10:00,18.96,19.0,18.95,18.98,31878.0,16.932,16.9678,16.9231,16.9499,31878.0
2021-12-20 10:15:00,18.98,19.0,18.85,18.89,23313.0,16.9499,16.9678,16.8338,16.8695,23313.0
2021-12-20 10:20:00,18.88,18.98,18.86,18.98,25300.0,16.8606,16.9499,16.8427,16.9499,25300.0
2021-12-20 10:25:00,18.98,19.04,18.94,19.03,12300.0,16.9499,17.0035,16.9142,16.9945,12300.0
2021-12-20 10:30:00,19.04,19.07,19.01,19.01,30471.0,17.0035,17.0303,16.9767,16.9767,30471.0
2021-12-20 10:35:00,18.97,19.0,18.93,18.96,14960.0,16.941,16.9678,16.9052,16.932,14960.0
2021-12-20 10:40:00,18.96,19.0,18.94,18.94,18594.0,16.932,16.9678,16.9142,16.9142,18594.0
2021-12-20 10:45:00,18.98,19.04,18.98,19.04,18249.0,16.9499,17.0035,16.9499,17.0035,18249.0
2021-12-20 10:50:00,19.04,19.09,19.03,19.08,15594.0,17.0035,17.0481,16.9945,17.0392,15594.0
2021-12-20 10:55:00,19.06,19.12,19.04,19.11,30420.0,17.0213,17.0749,17.0035,17.066,30420.0
2021-12-20 11:00:00,19.1,19.14,19.07,19.14,12400.0,17.0571,17.0928,17.0303,17.0928,12400.0
2021-12-20 11:05:00,19.14,19.14,19.09,19.09,11200.0,17.0928,17.0928,17.0481,17.0481,11200.0
2021-12-20 11:10:00,19.1,19.13,19.07,19.13,10350.0,17.0571,17.0839,17.0303,17.0839,10350.0
2021-12-20 11:15:00,19.13,19.15,19.07,19.07,30928.0,17.0839,17.1017,17.0303,17.0303,30928.0
2021-12-20 11:20:00,19.06,19.09,19.03,19.03,18530.0,17.0213,17.0481,16.9945,16.9945,18530.0
2021-12-20 11:25:00,19.03,19.1,19.03,19.1,8880.0,16.9945,17.0571,16.9945,17.0571,8880.0
2021-12-20 11:30:00,19.1,19.16,19.07,19.14,41749.0,17.0571,17.1106,17.0303,17.0928,41749.0
2021-12-20 11:35:00,19.15,19.18,19.13,19.13,23093.0,17.1017,17.1285,17.0839,17.0839,23093.0
2021-12-20 11:40:00,19.16,19.16,19.09,19.09,3300.0,17.1106,17.1106,17.0481,17.0481,3300.0
2021-12-20 11:45:00,19.13,19.15,19.12,19.12,3200.0,17.0839,17.1017,17.0749,17.0749,3200.0
2021-12-20 11:50:00,19.09,19.09,18.97,18.97,52210.0,17.0481,17.0481,16.941,16.941,52210.0
2021-12-20 11:55:00,19.0,19.01,18.98,18.98,6800.0,16.9678,16.9767,16.9499,16.9499,6800.0
2021-12-20 12:00:00,19.01,19.02,18.96,18.96,8590.0,16.9767,16.9856,16.932,16.932,8590.0
2021-12-20 12:05:00,18.97,19.01,18.97,19.01,7400.0,16.941,16.9767,16.941,16.9767,7400.0
2021-12-20 12:10:00,18.99,19.04,18.99,19.04,6172.0,16.9588,17.0035,16.9588,17.0035,6172.0
2021-12-20 12:15:00,19.03,19.03,18.91,18.93,17900.0,16.9945,16.9945,16.8874,16.9052,17900.0
2021-12-20 12:20:00,18.94,19.0,18.94,19.0,12900.0,16.9142,16.9678,16.9142,16.9678,12900.0
2021-12-20 12:25:00,18.99,18.99,18.96,18.99,10900.0,16.9588,16.9588,16.932,16.9588,10900.0
2021-12-20 12:30:00,19.0,19.08,19.0,19.08,7200.0,16.9678,17.0392,16.9678,17.0392,7200.0
2021-12-20 12:35:00,19.08,19.08,19.06,19.06,14900.0,17.0392,17.0392,17.0213,17.0213,14900.0
2021-12-20 12:40:00,19.07,19.07,19.06,19.06,4700.0,17.0303,17.0303,17.0213,17.0213,4700.0
2021-12-20 12:45:00,19.07,19.08,19.04,19.06,13300.0,17.0303,17.0392,17.0035,17.0213,13300.0
2021-12-20 12:50:00,19.05,19.07,19.01,19.02,22300.0,17.0124,17.0303,16.9767,16.9856,22300.0
2021-12-20 12:55:00,19.03,19.1,19.03,19.1,17276.0,16.9945,17.0571,16.9945,17.0571,17276.0
2021-12-20 13:00:00,19.09,19.11,19.09,19.11,6800.0,17.0481,17.066,17.0481,17.066,6800.0
2021-12-20 13:05:00,19.1,19.11,19.05,19.05,16300.0,17.0571,17.066,17.0124,17.0124,16300.0
2021-12-20 13:10:00,19.03,19.06,19.03,19.06,12900.0,16.9945,17.0213,16.9945,17.0213,12900.0
2021-12-20 13:15:00,19.01,19.02,19.0,19.02,9065.0,16.9767,16.9856,16.9678,16.9856,9065.0
2021-12-20 13:20:00,19.04,19.04,19.01,19.02,37507.0,17.0035,17.0035,16.9767,16.9856,37507.0
2021-12-20 13:25:00,19.02,19.02,19.01,19.01,5300.0,16.9856,16.9856,16.9767,16.9767,5300.0
2021-12-20 13:30:00,18.99,19.05,18.99,19.05,9600.0,16.9588,17.0124,16.9588,17.0124,9600.0
2021-12-20 13:35:00,19.05,19.05,18.95,18.95,19805.0,17.0124,17.0124,16.9231,16.9231,19805.0
2021-12-20 13:40:00,18.93,18.93,18.85,18.91,17425.0,16.9052,16.9052,16.8338,16.8874,17425.0
2021-12-20 13:45:00,18.91,18.91,18.91,18.91,1500.0,16.8874,16.8874,16.8874,16.8874,1500.0
2021-12-20 13:50:00,18.92,18.95,18.9,18.9,6450.0,16.8963,16.9231,16.8785,16.8785,6450.0
2021-12-20 13:55:00,18.84,18.92,18.84,18.92,12596.0,16.8249,16.8963,16.8249,16.8963,12596.0
2021-12-20 14:00:00,18.91,18.92,18.87,18.88,1900.0,16.8874,16.8963,16.8517,16.8606,1900.0
2021-12-20 14:05:00,18.88,18.89,18.84,18.84,16200.0,16.8606,16.8695,16.8249,16.8249,16200.0
2021-12-20 14:10:00,18.85,18.87,18.84,18.85,14105.0,16.8338,16.8517,16.8249,16.8338,14105.0
2021-12-20 14:15:00,18.86,18.86,18.8,18.8,22100.0,16.8427,16.8427,16.7892,16.7892,22100.0
2021-12-20 14:20:00,18.82,18.85,18.81,18.84,15100.0,16.807,16.8338,16.7981,16.8249,15100.0
2021-12-20 14:25:00,18.86,18.91,18.86,18.9,30770.0,16.8427,16.8874,16.8427,16.8785,30770.0
2021-12-20 14:30:00,18.89,18.94,18.89,18.94,18300.0,16.8695,16.9142,16.8695,16.9142,18300.0
2021-12-20 14:35:00,18.93,18.96,18.92,18.94,25400.0,16.9052,16.932,16.8963,16.9142,25400.0
2021-12-20 14:40:00,18.93,18.93,18.9,18.9,13350.0,16.9052,16.9052,16.8785,16.8785,13350.0
2021-12-20 14:45:00,18.9,18.93,18.9,18.91,14150.0,16.8785,16.9052,16.8785,16.8874,14150.0
2021-12-20 14:50:00,18.89,18.89,18.83,18.83,9691.0,16.8695,16.8695,16.8159,16.8159,9691.0
2021-12-20 14:55:00,18.81,18.89,18.8,18.89,27500.0,16.7981,16.8695,16.7892,16.8695,27500.0
2021-12-20 15:00:00,18.86,18.86,18.82,18.83,9550.0,16.8427,16.8427,16.807,16.8159,9550.0
2021-12-20 15:05:00,18.85,18.86,18.82,18.86,1800.0,16.8338,16.8427,16.807,16.8427,1800.0
2021-12-20 15:10:00,18.83,18.86,18.81,18.86,31800.0,16.8159,16.8427,16.7981,16.8427,31800.0
2021-12-20 15:15:00,18.88,18.88,18.78,18.81,53050.0,16.8606,16.8606,16.7713,16.7981,53050.0
2021-12-20 15:20:00,18.81,18.85,18.75,18.85,53962.0,16.7981,16.8338,16.7445,16.8338,53962.0
2021-12-20 15:25:00,18.84,18.84,18.78,18.79,12800.0,16.8249,16.8249,16.7713,16.7802,12800.0
2021-12-20 15:30:00,18.83,18.89,18.83,18.88,19850.0,16.8159,16.8695,16.8159,16.8606,19850.0
2021-12-20 15:35:00,18.89,18.9,18.85,18.85,17250.0,16.8695,16.8785,16.8338,16.8338,17250.0
2021-12-20 15:40:00,18.83,18.85,18.8,18.85,16200.0,16.8159,16.8338,16.7892,16.8338,16200.0
2021-12-20 15:45:00,18.84,18.85,18.79,18.83,23837.0,16.8249,16.8338,16.7802,16.8159,23837.0
2021-12-20 15:50:00,18.83,18.83,18.7,18.76,60054.0,16.8159,16.8159,16.6998,16.7534,60054.0
2021-12-20 15:55:00,18.76,18.76,18.68,18.72,46232.0,16.7534,16.7534,16.682,16.7177,46232.0
2021-12-21 09:30:00,18.27,18.27,18.18,18.25,92753.0,16.3158,16.3158,16.2355,16.298,92753.0
2021-12-21 09:35:00,18.26,18.28,18.17,18.17,26493.0,16.3069,16.3248,16.2265,16.2265,26493.0
2021-12-21 09:40:00,18.21,18.35,18.21,18.34,64659.0,16.2623,16.3873,16.2623,16.3784,64659.0
2021-12-21 09:45:00,18.33,18.4,18.33,18.4,56857.0,16.3694,16.4319,16.3694,16.4319,56857.0
2021-12-21 09:50:00,18.39,18.45,18.38,18.42,48803.0,16.423,16.4766,16.4141,16.4498,48803.0
2021-12-21 09:55:00,18.43,18.45,18.41,18.42,10315.0,16.4587,16.4766,16.4409,16.4498,10315.0
2021-12-21 10:00:00,18.42,18.42,18.37,18.42,20600.0,16.4498,16.4498,16.4051,16.4498,20600.0
2021-12-21 10:05:00,18.41,18.41,18.38,18.39,16038.0,16.4409,16.4409,16.4141,16.423,16038.0
2021-12-21 10:10:00,18.4,18.41,18.37,18.39,29383.0,16.4319,16.4409,16.4051,16.423,29383.0
2021-12-21 10:15:00,18.35,18.35,18.28,18.28,8564.0,16.3873,16.3873,16.3248,16.3248,8564.0
2021-12-21 10:20:00,18.29,18.36,18.24,18.35,53151.0,16.3337,16.3962,16.289,16.3873,53151.0
2021-12-21 10:25:00,18.4,18.51,18.4,18.48,18039.0,16.4319,16.5302,16.4319,16.5034,18039.0
2021-12-21 10:30:00,18.49,18.49,18.45,18.46,15547.0,16.5123,16.5123,16.4766,16.4855,15547.0
2021-12-21 10:35:00,18.5,18.56,18.5,18.51,22900.0,16.5212,16.5748,16.5212,16.5302,22900.0
2021-12-21 10:40:00,18.5,18.5,18.45,18.45,51892.0,16.5212,16.5212,16.4766,16.4766,51892.0
2021-12-21 10:45:00,18.51,18.52,18.44,18.44,7700.0,16.5302,16.5391,16.4677,16.4677,7700.0
2021-12-21 10:50:00,18.47,18.47,18.44,18.44,3204.0,16.4944,16.4944,16.4677,16.4677,3204.0
2021-12-21 10:55:00,18.42,18.42,18.4,18.4,300.0,16.4498,16.4498,16.4319,16.4319,300.0
2021-12-21 11:00:00,18.44,18.44,18.39,18.39,3300.0,16.4677,16.4677,16.423,16.423,3300.0
2021-12-21 11:05:00,18.36,18.36,18.27,18.27,4467.0,16.3962,16.3962,16.3158,16.3158,4467.0
2021-12-21 11:10:00,18.27,18.3,18.27,18.27,3400.0,16.3158,16.3426,16.3158,16.3158,3400.0
2021-12-21 11:15:00,18.27,18.32,18.27,18.32,5500.0,16.3158,16.3605,16.3158,16.3605,5500.0
2021-12-21 11:20:00,18.3,18.34,18.3,18.32,3915.0,16.3426,16.3784,16.3426,16.3605,3915.0
2021-12-21 11:25:00,18.32,18.32,18.3,18.3,500.0,16.3605,16.3605,16.3426,16.3426,500.0
2021-12-21 11:30:00,18.31,18.31,18.27,18.27,5250.0,16.3516,16.3516,16.3158,16.3158,5250.0
2021-12-21 11:35:00,18.28,18.29,18.19,18.19,12260.0,16.3248,16.3337,16.2444,16.2444,12260.0
2021-12-21 11:40:00,18.18,18.18,18.08,18.08,31008.0,16.2355,16.2355,16.1462,16.1462,31008.0
2021-12-21 11:45:00,18.06,18.11,18.06,18.11,21568.0,16.1283,16.173,16.1283,16.173,21568.0
2021-12-21 11:50:00,18.11,18.11,18.08,18.08,5100.0,16.173,16.173,16.1462,16.1462,5100.0
2021-12-21 11:55:00,18.08,18.15,18.08,18.14,14607.0,16.1462,16.2087,16.1462,16.1997,14607.0
2021-12-21 12:00:00,18.12,18.12,18.09,18.09,7400.0,16.1819,16.1819,16.1551,16.1551,7400.0
2021-12-21 12:05:00,18.12,18.13,18.07,18.07,13228.0,16.1819,16.1908,16.1372,16.1372,13228.0
2021-12-21 12:10:00,18.07,18.07,18.0,18.01,21730.0,16.1372,16.1372,16.0747,16.0836,21730.0
2021-12-21 12:15:00,18.01,18.03,18.0,18.02,55257.0,16.0836,16.1015,16.0747,16.0926,55257.0
2021-12-21 12:20:00,18.02,18.03,18.01,18.01,13600.0,16.0926,16.1015,16.0836,16.0836,13600.0
2021-12-21 12:25:00,18.01,18.02,17.97,17.97,9445.0,16.0836,16.0926,16.0479,16.0479,9445.0
2021-12-21 12:30:00,17.96,17.97,17.94,17.94,38083.0,16.039,16.0479,16.0211,16.0211,38083.0
2021-12-21 12:35:00,17.95,17.96,17.93,17.95,9700.0,16.0301,16.039,16.0122,16.0301,9700.0
2021-12-21 12:40:00,17.95,17.96,17.94,17.96,10818.0,16.0301,16.039,16.0211,16.039,10818.0
2021-12-21 12:45:00,17.93,17.93,17.92,17.92,47295.0,16.0122,16.0122,16.0033,16.0033,47295.0
2021-12-21 12:50:00,17.92,17.92,17.88,17.88,9950.0,16.0033,16.0033,15.9676,15.9676,9950.0
2021-12-21 12:55:00,17.9,17.9,17.87,17.88,11678.0,15.9854,15.9854,15.9586,15.9676,11678.0
2021-12-21 13:00:00,17.89,17.89,17.88,17.89,4401.0,15.9765,15.9765,15.9676,15.9765,4401.0
2021-12-21 13:05:00,17.9,17.92,17.9,17.9,8100.0,15.9854,16.0033,15.9854,15.9854,8100.0
2021-12-21 13:10:00,17.91,17.98,17.91,17.94,49100.0,15.9943,16.0569,15.9943,16.0211,49100.0
2021-12-21 13:15:00,17.93,17.94,17.93,17.93,3530.0,16.0122,16.0211,16.0122,16.0122,3530.0
2021-12-21 13:20:00,17.91,17.91,17.88,17.89,9700.0,15.9943,15.9943,15.9676,15.9765,9700.0
2021-12-21 13:25:00,17.88,17.9,17.88,17.89,4200.0,15.9676,15.9854,15.9676,15.9765,4200.0
2021-12-21 13:30:00,17.88,17.88,17.86,17.86,4075.0,15.9676,15.9676,15.9497,15.9497,4075.0
2021-12-21 13:35:00,17.86,17.86,17.83,17.83,22808.0,15.9497,15.9497,15.9229,15.9229,22808.0
2021-12-21 13:40:00,17.84,17.84,17.8,17.81,25711.0,15.9318,15.9318,15.8961,15.905,25711.0
2021-12-21 13:45:00,17.8,17.8,17.8,17.8,200.0,15.8961,15.8961,15.8961,15.8961,200.0
2021-12-21 13:50:00,17.79,17.83,17.79,17.82,15080.0,15.8872,15.9229,15.8872,15.914,15080.0
2021-12-21 13:55:00,17.82,17.83,17.82,17.83,5495.0,15.914,15.9229,15.914,15.9229,5495.0
2021-12-21 14:00:00,17.83,17.84,17.82,17.82,12400.0,15.9229,15.9318,15.914,15.914,12400.0
2021-12-21 14:05:00,17.8,17.82,17.79,17.82,25900.0,15.8961,15.914,15.8872,15.914,25900.0
2021-12-21 14:10:00,17.81,17.82,17.81,17.82,4400.0,15.905,15.914,15.905,15.914,4400.0
2021-12-21 14:15:00,17.83,17.83,17.83,17.83,7060.0,15.9229,15.9229,15.9229,15.9229,7060.0
2021-12-21 14:20:00,17.83,17.86,17.83,17.86,3800.0,15.9229,15.9497,15.9229,15.9497,3800.0
2021-12-21 14:25:00,17.86,17.86,17.83,17.83,2711.0,15.9497,15.9497,15.9229,15.9229,2711.0
2021-12-21 14:30:00,17.81,17.82,17.8,17.82,1300.0,15.905,15.914,15.8961,15.914,1300.0
2021-12-21 14:35:00,17.82,17.88,17.82,17.88,12840.0,15.914,15.9676,15.914,15.9676,12840.0
2021-12-21 14:40:00,17.85,17.89,17.85,17.89,5650.0,15.9408,15.9765,15.9408,15.9765,5650.0
2021-12-21 14:45:00,17.87,17.87,17.8,17.8,10400.0,15.9586,15.9586,15.8961,15.8961,10400.0
2021-12-21 14:50:00,17.82,17.82,17.8,17.81,8000.0,15.914,15.914,15.8961,15.905,8000.0
2021-12-21 14:55:00,17.8,17.8,17.77,17.77,9900.0,15.8961,15.8961,15.8693,15.8693,9900.0
2021-12-21 15:00:00,17.76,17.76,17.75,17.75,3550.0,15.8604,15.8604,15.8515,15.8515,3550.0
2021-12-21 15:05:00,17.76,17.8,17.76,17.8,1700.0,15.8604,15.8961,15.8604,15.8961,1700.0
2021-12-21 15:10:00,17.8,17.8,17.77,17.79,4300.0,15.8961,15.8961,15.8693,15.8872,4300.0
2021-12-21 15:15:00,17.77,17.8,17.77,17.78,5832.0,15.8693,15.8961,15.8693,15.8783,5832.0
2021-12-21 15:20:00,17.78,17.81,17.78,17.81,9999.0,15.8783,15.905,15.8783,15.905,9999.0
2021-12-21 15:25:00,17.8,17.81,17.8,17.8,18980.0,15.8961,15.905,15.8961,15.8961,18980.0
2021-12-21 15:30:00,17.81,17.81,17.79,17.81,5504.0,15.905,15.905,15.8872,15.905,5504.0
2021-12-21 15:35:00,17.81,17.86,17.81,17.84,52353.0,15.905,15.9497,15.905,15.9318,52353.0
2021-12-21 15:40:00,17.87,17.91,17.86,17.9,21040.0,15.9586,15.9943,15.9497,15.9854,21040.0
2021-12-21 15:45:00,17.91,17.94,17.91,17.94,24526.0,15.9943,16.0211,15.9943,16.0211,24526.0
2021-12-21 15:50:00,17.91,17.91,17.74,17.74,37860.0,15.9943,15.9943,15.8425,15.8425,37860.0
2021-12-21 15:55:00,17.75,17.78,17.7,17.72,44236.0,15.8515,15.8783,15.8068,15.8247,44236.0
2021-12-22 09:30:00,17.76,17.77,17.73,17.74,32860.0,15.8604,15.8693,15.8336,15.8425,32860.0
2021-12-22 09:35:00,17.74,17.74,17.68,17.68,23009.0,15.8425,15.8425,15.7889,15.7889,23009.0
2021-12-22 09:40:00,17.69,17.73,17.65,17.65,36400.0,15.7979,15.8336,15.7622,15.7622,36400.0
2021-12-22 09:45:00,17.65,17.69,17.63,17.69,31653.0,15.7622,15.7979,15.7443,15.7979,31653.0
2021-12-22 09:50:00,17.68,17.71,17.66,17.66,18600.0,15.7889,15.8157,15.7711,15.7711,18600.0
2021-12-22 09:55:00,17.64,17.7,17.63,17.68,21000.0,15.7532,15.8068,15.7443,15.7889,21000.0
2021-12-22 10:00:00,17.68,17.68,17.62,17.68,52000.0,15.7889,15.7889,15.7354,15.7889,52000.0
2021-12-22 10:05:00,17.68,17.71,17.68,17.69,35200.0,15.7889,15.8157,15.7889,15.7979,35200.0
2021-12-22 10:10:00,17.66,17.66,17.64,17.64,4000.0,15.7711,15.7711,15.7532,15.7532,4000.0
2021-12-22 10:15:00,17.63,17.63,17.57,17.58,14930.0,15.7443,15.7443,15.6907,15.6996,14930.0
2021-12-22 10:20:00,17.59,17.61,17.58,17.58,5500.0,15.7086,15.7264,15.6996,15.6996,5500.0
2021-12-22 10:25:00,17.57,17.57,17.55,17.56,4900.0,15.6907,15.6907,15.6729,15.6818,4900.0
2021-12-22 10:30:00,17.59,17.59,17.56,17.56,27200.0,15.7086,15.7086,15.6818,15.6818,27200.0
2021-12-22 10:35:00,17.57,17.58,17.45,17.48,62075.0,15.6907,15.6996,15.5835,15.6103,62075.0
2021-12-22 10:40:00,17.47,17.47,17.46,17.47,8375.0,15.6014,15.6014,15.5925,15.6014,8375.0
2021-12-22 10:45:00,17.46,17.46,17.43,17.43,8600.0,15.5925,15.5925,15.5657,15.5657,8600.0
2021-12-22 10:50:00,17.4,17.41,17.36,17.39,46000.0,15.5389,15.5478,15.5032,15.53,46000.0
2021-12-22 10:55:00,17.38,17.39,17.36,17.37,14500.0,15.521,15.53,15.5032,15.5121,14500.0
2021-12-22 11:00:00,17.38,17.38,17.37,17.37,1828.0,15.521,15.521,15.5121,15.5121,1828.0
2021-12-22 11:05:00,17.37,17.4,17.37,17.38,4463.0,15.5121,15.5389,15.5121,15.521,4463.0
2021-12-22 11:10:00,17.37,17.37,17.33,17.33,6595.0,15.5121,15.5121,15.4764,15.4764,6595.0
2021-12-22 11:15:00,17.33,17.35,17.33,17.35,7100.0,15.4764,15.4942,15.4764,15.4942,7100.0
2021-12-22 11:20:00,17.34,17.37,17.34,17.37,17100.0,15.4853,15.5121,15.4853,15.5121,17100.0
2021-12-22 11:25:00,17.39,17.39,17.38,17.38,4500.0,15.53,15.53,15.521,15.521,4500.0
2021-12-22 11:30:00,17.35,17.35,17.32,17.32,3900.0,15.4942,15.4942,15.4675,15.4675,3900.0
2021-12-22 11:35:00,17.33,17.34,17.33,17.34,1453.0,15.4764,15.4853,15.4764,15.4853,1453.0
2021-12-22 11:40:00,17.33,17.34,17.33,17.34,4300.0,15.4764,15.4853,15.4764,15.4853,4300.0
2021-12-22 11:45:00,17.36,17.39,17.36,17.37,502.0,15.5032,15.53,15.5032,15.5121,502.0
2021-12-22 11:50:00,17.36,17.36,17.35,17.36,700.0,15.5032,15.5032,15.4942,15.5032,700.0
2021-12-22 11:55:00,17.35,17.36,17.33,17.33,2600.0,15.4942,15.5032,15.4764,15.4764,2600.0
2021-12-22 12:00:00,17.32,17.35,17.32,17.34,2500.0,15.4675,15.4942,15.4675,15.4853,2500.0
2021-12-22 12:05:00,17.31,17.31,17.3,17.3,15400.0,15.4585,15.4585,15.4496,15.4496,15400.0
2021-12-22 12:10:00,17.32,17.34,17.32,17.32,12000.0,15.4675,15.4853,15.4675,15.4675,12000.0
2021-12-22 12:15:00,17.34,17.36,17.34,17.36,1580.0,15.4853,15.5032,15.4853,15.5032,1580.0
2021-12-22 12:20:00,17.35,17.37,17.35,17.37,1500.0,15.4942,15.5121,15.4942,15.5121,1500.0
2021-12-22 12:25:00,17.37,17.37,17.33,17.34,30700.0,15.5121,15.5121,15.4764,15.4853,30700.0
2021-12-22 12:30:00,17.33,17.33,17.32,17.32,15400.0,15.4764,15.4764,15.4675,15.4675,15400.0
2021-12-22 12:35:00,17.32,17.34,17.32,17.34,2830.0,15.4675,15.4853,15.4675,15.4853,2830.0
2021-12-22 12:40:00,17.35,17.36,17.33,17.33,7200.0,15.4942,15.5032,15.4764,15.4764,7200.0
2021-12-22 12:45:00,17.34,17.34,17.34,17.34,2400.0,15.4853,15.4853,15.4853,15.4853,2400.0
2021-12-22 12:50:00,17.32,17.32,17.3,17.31,9400.0,15.4675,15.4675,15.4496,15.4585,9400.0
2021-12-22 12:55:00,17.3,17.3,17.29,17.29,1170.0,15.4496,15.4496,15.4407,15.4407,1170.0
2021-12-22 13:00:00,17.29,17.32,17.29,17.3,7841.0,15.4407,15.4675,15.4407,15.4496,7841.0
2021-12-22 13:05:00,17.29,17.3,17.29,17.3,2500.0,15.4407,15.4496,15.4407,15.4496,2500.0
2021-12-22 13:10:00,17.3,17.3,17.3,17.3,0.0,15.4496,15.4496,15.4496,15.4496,0.0
2021-12-22 13:15:00,17.32,17.32,17.32,17.32,4624.0,15.4675,15.4675,15.4675,15.4675,4624.0
2021-12-22 13:20:00,17.32,17.32,17.32,17.32,2000.0,15.4675,15.4675,15.4675,15.4675,2000.0
2021-12-22 13:25:00,17.34,17.35,17.34,17.35,4800.0,15.4853,15.4942,15.4853,15.4942,4800.0
2021-12-22 13:30:00,17.35,17.35,17.35,17.35,721.0,15.4942,15.4942,15.4942,15.4942,721.0
2021-12-22 13:35:00,17.33,17.4,17.33,17.4,9261.0,15.4764,15.5389,15.4764,15.5389,9261.0
2021-12-22 13:40:00,17.41,17.43,17.41,17.43,1100.0,15.5478,15.5657,15.5478,15.5657,1100.0
2021-12-22 13:45:00,17.4,17.4,17.38,17.38,7500.0,15.5389,15.5389,15.521,15.521,7500.0
2021-12-22 13:50:00,17.39,17.39,17.38,17.38,2500.0,15.53,15.53,15.521,15.521,2500.0
2021-12-22 13:55:00,17.38,17.4,17.38,17.4,800.0,15.521,15.5389,15.521,15.5389,800.0
2021-12-22 14:00:00,17.41,17.43,17.41,17.42,27500.0,15.5478,15.5657,15.5478,15.5568,27500.0
2021-12-22 14:05:00,17.41,17.44,17.41,17.43,15500.0,15.5478,15.5746,15.5478,15.5657,15500.0
2021-12-22 14:10:00,17.41,17.41,17.41,17.41,100.0,15.5478,15.5478,15.5478,15.5478,100.0
2021-12-22 14:15:00,17.41,17.41,17.41,17.41,5800.0,15.5478,15.5478,15.5478,15.5478,5800.0
2021-12-22 14:20:00,17.4,17.4,17.39,17.39,1348.0,15.5389,15.5389,15.53,15.53,1348.0
2021-12-22 14:25:00,17.4,17.46,17.4,17.46,24800.0,15.5389,15.5925,15.5389,15.5925,24800.0
2021-12-22 14:30:00,17.44,17.44,17.41,17.42,7400.0,15.5746,15.5746,15.5478,15.5568,7400.0
2021-12-22 14:35:00,17.41,17.41,17.39,17.39,4730.0,15.5478,15.5478,15.53,15.53,4730.0
2021-12-22 14:40:00,17.39,17.39,17.39,17.39,10500.0,15.53,15.53,15.53,15.53,10500.0
2021-12-22 14:45:00,17.39,17.39,17.38,17.38,1000.0,15.53,15.53,15.521,15.521,1000.0
2021-12-22 14:50:00,17.37,17.37,17.37,17.37,17100.0,15.5121,15.5121,15.5121,15.5121,17100.0
2021-12-22 14:55:00,17.36,17.36,17.35,17.35,22300.0,15.5032,15.5032,15.4942,15.4942,22300.0
2021-12-22 15:00:00,17.34,17.35,17.34,17.35,2500.0,15.4853,15.4942,15.4853,15.4942,2500.0
2021-12-22 15:05:00,17.35,17.35,17.33,17.33,1300.0,15.4942,15.4942,15.4764,15.4764,1300.0
2021-12-22 15:10:00,17.32,17.32,17.32,17.32,302.0,15.4675,15.4675,15.4675,15.4675,302.0
2021-12-22 15:15:00,17.31,17.34,17.31,17.34,500.0,15.4585,15.4853,15.4585,15.4853,500.0
2021-12-22 15:20:00,17.35,17.37,17.34,17.34,3200.0,15.4942,15.5121,15.4853,15.4853,3200.0
2021-12-22 15:25:00,17.32,17.32,17.32,17.32,2127.0,15.4675,15.4675,15.4675,15.4675,2127.0
2021-12-22 15:30:00,17.32,17.34,17.32,17.34,1399.0,15.4675,15.4853,15.4675,15.4853,1399.0
2021-12-22 15:35:00,17.32,17.32,17.3,17.3,9200.0,15.4675,15.4675,15.4496,15.4496,9200.0
2021-12-22 15:40:00,17.31,17.32,17.29,17.29,11300.0,15.4585,15.4675,15.4407,15.4407,11300.0
2021-12-22 15:45:00,17.29,17.31,17.27,17.29,40150.0,15.4407,15.4585,15.4228,15.4407,40150.0
2021-12-22 15:50:00,17.28,17.28,17.2,17.2,34254.0,15.4317,15.4317,15.3603,15.3603,34254.0
2021-12-22 15:55:00,17.2,17.2,17.18,17.2,43952.0,15.3603,15.3603,15.3424,15.3603,43952.0
2021-12-23 09:30:00,17.07,17.07,16.97,16.97,113435.0,15.2442,15.2442,15.1549,15.1549,113435.0
2021-12-23 09:35:00,16.97,16.97,16.87,16.87,37902.0,15.1549,15.1549,15.0656,15.0656,37902.0
2021-12-23 09:40:00,16.9,16.95,16.9,16.92,16364.0,15.0924,15.137,15.0924,15.1102,16364.0
2021-12-23 09:45:00,16.9,16.95,16.9,16.95,10600.0,15.0924,15.137,15.0924,15.137,10600.0
2021-12-23 09:50:00,16.92,16.93,16.9,16.93,26096.0,15.1102,15.1192,15.0924,15.1192,26096.0
2021-12-23 09:55:00,16.94,16.96,16.91,16.91,13400.0,15.1281,15.146,15.1013,15.1013,13400.0
2021-12-23 10:00:00,16.91,16.91,16.9,16.91,4600.0,15.1013,15.1013,15.0924,15.1013,4600.0
2021-12-23 10:05:00,16.93,16.93,16.91,16.92,4300.0,15.1192,15.1192,15.1013,15.1102,4300.0
2021-12-23 10:10:00,16.91,16.91,16.86,16.86,15000.0,15.1013,15.1013,15.0567,15.0567,15000.0
2021-12-23 10:15:00,16.86,16.88,16.86,16.87,14500.0,15.0567,15.0745,15.0567,15.0656,14500.0
2021-12-23 10:20:00,16.87,16.87,16.85,16.85,8797.0,15.0656,15.0656,15.0477,15.0477,8797.0
2021-12-23 10:25:00,16.87,16.87,16.87,16.87,100.0,15.0656,15.0656,15.0656,15.0656,100.0
2021-12-23 10:30:00,16.85,16.9,16.85,16.9,15388.0,15.0477,15.0924,15.0477,15.0924,15388.0
2021-12-23 10:35:00,16.89,16.89,16.88,16.88,1900.0,15.0834,15.0834,15.0745,15.0745,1900.0
2021-12-23 10:40:00,16.89,16.89,16.87,16.88,1200.0,15.0834,15.0834,15.0656,15.0745,1200.0
2021-12-23 10:45:00,16.87,16.87,16.86,16.86,8100.0,15.0656,15.0656,15.0567,15.0567,8100.0
2021-12-23 10:50:00,16.85,16.86,16.84,16.84,5988.0,15.0477,15.0567,15.0388,15.0388,5988.0
2021-12-23 10:55:00,16.84,16.84,16.82,16.82,3900.0,15.0388,15.0388,15.0209,15.0209,3900.0
2021-12-23 11:00:00,16.82,16.82,16.81,16.81,5663.0,15.0209,15.0209,15.012,15.012,5663.0
2021-12-23 11:05:00,16.82,16.82,16.8,16.8,29274.0,15.0209,15.0209,15.0031,15.0031,29274.0
2021-12-23 11:10:00,16.79,16.8,16.78,16.8,7187.0,14.9941,15.0031,14.9852,15.0031,7187.0
2021-12-23 11:15:00,16.79,16.8,16.79,16.8,5300.0,14.9941,15.0031,14.9941,15.0031,5300.0
2021-12-23 11:20:00,16.8,16.82,16.8,16.82,4050.0,15.0031,15.0209,15.0031,15.0209,4050.0
2021-12-23 11:25:00,16.81,16.84,16.81,16.84,6400.0,15.012,15.0388,15.012,15.0388,6400.0
2021-12-23 11:30:00,16.83,16.83,16.82,16.82,2100.0,15.0299,15.0299,15.0209,15.0209,2100.0
2021-12-23 11:35:00,16.82,16.82,16.82,16.82,0.0,15.0209,15.0209,15.0209,15.0209,0.0
2021-12-23 11:40:00,16.82,16.82,16.82,16.82,0.0,15.0209,15.0209,15.0209,15.0209,0.0
2021-12-23 11:45:00,16.81,16.81,16.8,16.8,8615.0,15.012,15.012,15.0031,15.0031,8615.0
2021-12-23 11:50:00,16.8,16.82,16.8,16.81,4900.0,15.0031,15.0209,15.0031,15.012,4900.0
2021-12-23 11:55:00,16.81,16.81,16.8,16.8,1414.0,15.012,15.012,15.0031,15.0031,1414.0
2021-12-23 12:00:00,16.8,16.81,16.8,16.81,900.0,15.0031,15.012,15.0031,15.012,900.0
2021-12-23 12:05:00,16.81,16.82,16.81,16.82,5413.0,15.012,15.0209,15.012,15.0209,5413.0
2021-12-23 12:10:00,16.82,16.82,16.82,16.82,2813.0,15.0209,15.0209,15.0209,15.0209,2813.0
2021-12-23 12:15:00,16.82,16.83,16.82,16.83,8800.0,15.0209,15.0299,15.0209,15.0299,8800.0
2021-12-23 12:20:00,16.83,16.83,16.83,16.83,300.0,15.0299,15.0299,15.0299,15.0299,300.0
2021-12-23 12:25:00,16.83,16.83,16.83,16.83,0.0,15.0299,15.0299,15.0299,15.0299,0.0
2021-12-23 12:30:00,16.83,16.83,16.83,16.83,100.0,15.0299,15.0299,15.0299,15.0299,100.0
2021-12-23 12:35:00,16.83,16.83,16.83,16.83,15800.0,15.0299,15.0299,15.0299,15.0299,15800.0
2021-12-23 12:40:00,16.82,16.82,16.82,16.82,402.0,15.0209,15.0209,15.0209,15.0209,402.0
2021-12-23 12:45:00,16.83,16.83,16.83,16.83,501.0,15.0299,15.0299,15.0299,15.0299,501.0
2021-12-23 12:50:00,16.83,16.84,16.83,16.84,1446.0,15.0299,15.0388,15.0299,15.0388,1446.0
2021-12-23 12:55:00,16.84,16.84,16.84,16.84,0.0,15.0388,15.0388,15.0388,15.0388,0.0
2021-12-23 13:00:00,16.82,16.82,16.82,16.82,5700.0,15.0209,15.0209,15.0209,15.0209,5700.0
2021-12-23 13:05:00,16.83,16.83,16.83,16.83,600.0,15.0299,15.0299,15.0299,15.0299,600.0
2021-12-23 13:10:00,16.83,16.85,16.83,16.85,2648.0,15.0299,15.0477,15.0299,15.0477,2648.0
2021-12-23 13:15:00,16.84,16.84,16.84,16.84,1281.0,15.0388,15.0388,15.0388,15.0388,1281.0
2021-12-23 13:20:00,16.84,16.84,16.84,16.84,100.0,15.0388,15.0388,15.0388,15.0388,100.0
2021-12-23 13:25:00,16.84,16.84,16.81,16.81,7281.0,15.0388,15.0388,15.012,15.012,7281.0
2021-12-23 13:30:00,16.81,16.81,16.81,16.81,100.0,15.012,15.012,15.012,15.012,100.0
2021-12-23 13:35:00,16.81,16.81,16.81,16.81,0.0,15.012,15.012,15.012,15.012,0.0
2021-12-23 13:40:00,16.82,16.82,16.82,16.82,1034.0,15.0209,15.0209,15.0209,15.0209,1034.0
2021-12-23 13:45:00,16.82,16.82,16.81,16.81,3300.0,15.0209,15.0209,15.012,15.012,3300.0
2021-12-23 13:50:00,16.8,16.8,16.8,16.8,4500.0,15.0031,15.0031,15.0031,15.0031,4500.0
2021-12-23 13:55:00,16.79,16.79,16.79,16.79,14375.0,14.9941,14.9941,14.9941,14.9941,14375.0
2021-12-23 14:00:00,16.79,16.79,16.77,16.77,8300.0,14.9941,14.9941,14.9763,14.9763,8300.0
2021-12-23 14:05:00,16.77,16.77,16.77,16.77,5979.0,14.9763,14.9763,14.9763,14.9763,5979.0
2021-12-23 14:10:00,16.78,16.79,16.78,16.79,1500.0,14.9852,14.9941,14.9852,14.9941,1500.0
2021-12-23 14:15:00,16.79,16.8,16.78,16.78,9258.0,14.9941,15.0031,14.9852,14.9852,9258.0
2021-12-23 14:20:00,16.77,16.77,16.77,16.77,800.0,14.9763,14.9763,14.9763,14.9763,800.0
2021-12-23 14:25:00,16.76,16.76,16.76,16.76,400.0,14.9673,14.9673,14.9673,14.9673,400.0
2021-12-23 14:30:00,16.77,16.78,16.77,16.77,4895.0,14.9763,14.9852,14.9763,14.9763,4895.0
2021-12-23 14:35:00,16.78,16.78,16.78,16.78,1700.0,14.9852,14.9852,14.9852,14.9852,1700.0
2021-12-23 14:40:00,16.77,16.77,16.77,16.77,1600.0,14.9763,14.9763,14.9763,14.9763,1600.0
2021-12-23 14:45:00,16.77,16.77,16.77,16.77,2800.0,14.9763,14.9763,14.9763,14.9763,2800.0
2021-12-23 14:50:00,16.76,16.76,16.74,16.74,9460.0,14.9673,14.9673,14.9495,14.9495,9460.0
2021-12-23 14:55:00,16.74,16.74,16.74,16.74,200.0,14.9495,14.9495,14.9495,14.9495,200.0
2021-12-23 15:00:00,16.76,16.78,16.76,16.78,2900.0,14.9673,14.9852,14.9673,14.9852,2900.0
2021-12-23 15:05:00,16.78,16.78,16.78,16.78,519.0,14.9852,14.9852,14.9852,14.9852,519.0
2021-12-23 15:10:00,16.78,16.78,16.77,16.77,7060.0,14.9852,14.9852,14.9763,14.9763,7060.0
2021-12-23 15:15:00,16.75,16.76,16.75,16.76,3500.0,14.9584,14.9673,14.9584,14.9673,3500.0
2021-12-23 15:20:00,16.77,16.77,16.77,16.77,200.0,14.9763,14.9763,14.9763,14.9763,200.0
2021-12-23 15:25:00,16.78,16.78,16.78,16.78,3800.0,14.9852,14.9852,14.9852,14.9852,3800.0
2021-12-23 15:30:00,16.79,16.82,16.79,16.82,5450.0,14.9941,15.0209,14.9941,15.0209,5450.0
2021-12-23 15:35:00,16.78,16.78,16.78,16.78,400.0,14.9852,14.9852,14.9852,14.9852,400.0
2021-12-23 15:40:00,16.78,16.78,16.76,16.76,1200.0,14.9852,14.9852,14.9673,14.9673,1200.0
2021-12-23 15:45:00,16.75,16.75,16.71,16.72,45104.0,14.9584,14.9584,14.9227,14.9316,45104.0
2021-12-23 15:50:00,16.72,16.73,16.7,16.73,33125.0,14.9316,14.9406,14.9138,14.9406,33125.0
2021-12-23 15:55:00,16.74,16.87,16.74,16.87,56503.0,14.9495,15.0656,14.9495,15.0656,56503.0
2021-12-27 09:30:00,16.73,16.73,16.6,16.63,77623.0,14.9406,14.9406,14.8245,14.8513,77623.0
2021-12-27 09:35:00,16.63,16.63,16.61,16.62,11950.0,14.8513,14.8513,14.8334,14.8423,11950.0
2021-12-27 09:40:00,16.62,16.62,16.59,16.6,20777.0,14.8423,14.8423,14.8155,14.8245,20777.0
2021-12-27 09:45:00,16.62,16.62,16.57,16.57,51178.0,14.8423,14.8423,14.7977,14.7977,51178.0
2021-12-27 09:50:00,16.57,16.6,16.54,16.6,4650.0,14.7977,14.8245,14.7709,14.8245,4650.0
2021-12-27 09:55:00,16.61,16.61,16.59,16.59,9580.0,14.8334,14.8334,14.8155,14.8155,9580.0
2021-12-27 10:00:00,16.59,16.6,16.55,16.55,13800.0,14.8155,14.8245,14.7798,14.7798,13800.0
2021-12-27 10:05:00,16.54,16.54,16.52,16.52,29747.0,14.7709,14.7709,14.753,14.753,29747.0
2021-12-27 10:10:00,16.51,16.52,16.5,16.51,9904.0,14.7441,14.753,14.7352,14.7441,9904.0
2021-12-27 10:15:00,16.51,16.51,16.51,16.51,1500.0,14.7441,14.7441,14.7441,14.7441,1500.0
2021-12-27 10:20:00,16.5,16.5,16.46,16.48,111406.0,14.7352,14.7352,14.6994,14.7173,111406.0
2021-12-27 10:25:00,16.48,16.48,16.45,16.45,8900.0,14.7173,14.7173,14.6905,14.6905,8900.0
2021-12-27 10:30:00,16.43,16.46,16.43,16.43,117146.0,14.6726,14.6994,14.6726,14.6726,117146.0
2021-12-27 10:35:00,16.43,16.44,16.42,16.42,14700.0,14.6726,14.6816,14.6637,14.6637,14700.0
2021-12-27 10:40:00,16.43,16.43,16.42,16.42,4600.0,14.6726,14.6726,14.6637,14.6637,4600.0
2021-12-27 10:45:00,16.42,16.45,16.42,16.43,17008.0,14.6637,14.6905,14.6637,14.6726,17008.0
2021-12-27 10:50:00,16.42,16.42,16.42,16.42,600.0,14.6637,14.6637,14.6637,14.6637,600.0
2021-12-27 10:55:00,16.43,16.43,16.4,16.4,31843.0,14.6726,14.6726,14.6459,14.6459,31843.0
2021-12-27 11:00:00,16.4,16.4,16.39,16.39,4000.0,14.6459,14.6459,14.6369,14.6369,4000.0
2021-12-27 11:05:00,16.4,16.41,16.4,16.4,5200.0,14.6459,14.6548,14.6459,14.6459,5200.0
2021-12-27 11:10:00,16.39,16.39,16.38,16.38,6203.0,14.6369,14.6369,14.628,14.628,6203.0
2021-12-27 11:15:00,16.38,16.42,16.38,16.42,1600.0,14.628,14.6637,14.628,14.6637,1600.0
2021-12-27 11:20:00,16.42,16.43,16.41,16.41,5840.0,14.6637,14.6726,14.6548,14.6548,5840.0
2021-12-27 11:25:00,16.4,16.4,16.38,16.38,5895.0,14.6459,14.6459,14.628,14.628,5895.0
2021-12-27 11:30:00,16.39,16.41,16.39,16.41,1000.0,14.6369,14.6548,14.6369,14.6548,1000.0
2021-12-27 11:35:00,16.41,16.41,16.39,16.39,250.0,14.6548,14.6548,14.6369,14.6369,250.0
2021-12-27 11:40:00,16.39,16.39,16.39,16.39,7651.0,14.6369,14.6369,14.6369,14.6369,7651.0
2021-12-27 11:45:00,16.39,16.4,16.39,16.39,865.0,14.6369,14.6459,14.6369,14.6369,865.0
2021-12-27 11:50:00,16.39,16.39,16.39,16.39,200.0,14.6369,14.6369,14.6369,14.6369,200.0
2021-12-27 11:55:00,16.38,16.38,16.38,16.38,400.0,14.628,14.628,14.628,14.628,400.0
2021-12-27 12:00:00,16.37,16.37,16.35,16.35,25841.0,14.6191,14.6191,14.6012,14.6012,25841.0
2021-12-27 12:05:00,16.35,16.35,16.35,16.35,1400.0,14.6012,14.6012,14.6012,14.6012,1400.0
2021-12-27 12:10:00,16.35,16.36,16.34,16.34,950.0,14.6012,14.6101,14.5923,14.5923,950.0
2021-12-27 12:15:00,16.35,16.35,16.35,16.35,1000.0,14.6012,14.6012,14.6012,14.6012,1000.0
2021-12-27 12:20:00,16.35,16.36,16.34,16.34,5072.0,14.6012,14.6101,14.5923,14.5923,5072.0
2021-12-27 12:25:00,16.34,16.34,16.33,16.33,2700.0,14.5923,14.5923,14.5833,14.5833,2700.0
2021-12-27 12:30:00,16.32,16.34,16.32,16.34,460.0,14.5744,14.5923,14.5744,14.5923,460.0
2021-12-27 12:35:00,16.34,16.34,16.34,16.34,200.0,14.5923,14.5923,14.5923,14.5923,200.0
2021-12-27 12:40:00,16.34,16.34,16.33,16.33,3330.0,14.5923,14.5923,14.5833,14.5833,3330.0
2021-12-27 12:45:00,16.33,16.33,16.33,16.33,1000.0,14.5833,14.5833,14.5833,14.5833,1000.0
2021-12-27 12:50:00,16.32,16.32,16.32,16.32,7400.0,14.5744,14.5744,14.5744,14.5744,7400.0
2021-12-27 12:55:00,16.32,16.32,16.32,16.32,1900.0,14.5744,14.5744,14.5744,14.5744,1900.0
2021-12-27 13:00:00,16.32,16.33,16.32,16.32,1099.0,14.5744,14.5833,14.5744,14.5744,1099.0
2021-12-27 13:05:00,16.32,16.32,16.32,16.32,200.0,14.5744,14.5744,14.5744,14.5744,200.0
2021-12-27 13:10:00,16.32,16.32,16.32,16.32,1100.0,14.5744,14.5744,14.5744,14.5744,1100.0
2021-12-27 13:15:00,16.31,16.32,16.31,16.32,400.0,14.5655,14.5744,14.5655,14.5744,400.0
2021-12-27 13:20:00,16.31,16.31,16.3,16.3,7753.0,14.5655,14.5655,14.5566,14.5566,7753.0
2021-12-27 13:25:00,16.29,16.29,16.28,16.29,13058.0,14.5476,14.5476,14.5387,14.5476,13058.0
2021-12-27 13:30:00,16.3,16.3,16.3,16.3,10300.0,14.5566,14.5566,14.5566,14.5566,10300.0
2021-12-27 13:35:00,16.3,16.3,16.3,16.3,600.0,14.5566,14.5566,14.5566,14.5566,600.0
2021-12-27 13:40:00,16.29,16.3,16.29,16.29,3500.0,14.5476,14.5566,14.5476,14.5476,3500.0
2021-12-27 13:45:00,16.29,16.3,16.29,16.29,300.0,14.5476,14.5566,14.5476,14.5476,300.0
2021-12-27 13:50:00,16.29,16.29,16.28,16.28,300.0,14.5476,14.5476,14.5387,14.5387,300.0
2021-12-27 13:55:00,16.28,16.28,16.27,16.27,6189.0,14.5387,14.5387,14.5298,14.5298,6189.0
2021-12-27 14:00:00,16.27,16.27,16.27,16.27,700.0,14.5298,14.5298,14.5298,14.5298,700.0
2021-12-27 14:05:00,16.27,16.27,16.27,16.27,1000.0,14.5298,14.5298,14.5298,14.5298,1000.0
2021-12-27 14:10:00,16.26,16.27,16.26,16.27,2101.0,14.5208,14.5298,14.5208,14.5298,2101.0
2021-12-27 14:15:00,16.27,16.27,16.27,16.27,0.0,14.5298,14.5298,14.5298,14.5298,0.0
2021-12-27 14:20:00,16.27,16.27,16.25,16.25,12792.0,14.5298,14.5298,14.5119,14.5119,12792.0
2021-12-27 14:25:00,16.24,16.24,16.23,16.23,7291.0,14.503,14.503,14.494,14.494,7291.0
2021-12-27 14:30:00,16.23,16.23,16.23,16.23,870.0,14.494,14.494,14.494,14.494,870.0
2021-12-27 14:35:00,16.23,16.24,16.23,16.24,1200.0,14.494,14.503,14.494,14.503,1200.0
2021-12-27 14:40:00,16.25,16.26,16.24,16.26,5600.0,14.5119,14.5208,14.503,14.5208,5600.0
2021-12-27 14:45:00,16.27,16.27,16.27,16.27,1200.0,14.5298,14.5298,14.5298,14.5298,1200.0
2021-12-27 14:50:00,16.28,16.29,16.28,16.29,1330.0,14.5387,14.5476,14.5387,14.5476,1330.0
2021-12-27 14:55:00,16.29,16.3,16.28,16.28,3200.0,14.5476,14.5566,14.5387,14.5387,3200.0
2021-12-27 15:00:00,16.3,16.3,16.3,16.3,4900.0,14.5566,14.5566,14.5566,14.5566,4900.0
2021-12-27 15:05:00,16.29,16.3,16.29,16.3,3150.0,14.5476,14.5566,14.5476,14.5566,3150.0
2021-12-27 15:10:00,16.29,16.3,16.29,16.3,2317.0,14.5476,14.5566,14.5476,14.5566,2317.0
2021-12-27 15:15:00,16.3,16.32,16.3,16.3,3100.0,14.5566,14.5744,14.5566,14.5566,3100.0
2021-12-27 15:20:00,16.3,16.31,16.29,16.29,5900.0,14.5566,14.5655,14.5476,14.5476,5900.0
2021-12-27 15:25:00,16.29,16.29,16.28,16.28,642.0,14.5476,14.5476,14.5387,14.5387,642.0
2021-12-27 15:30:00,16.26,16.26,16.25,16.25,67276.0,14.5208,14.5208,14.5119,14.5119,67276.0
2021-12-27 15:35:00,16.26,16.27,16.25,16.27,110047.0,14.5208,14.5298,14.5119,14.5298,110047.0
2021-12-27 15:40:00,16.27,16.27,16.23,16.23,56701.0,14.5298,14.5298,14.494,14.494,56701.0
2021-12-27 15:45:00,16.22,16.22,16.22,16.22,7820.0,14.4851,14.4851,14.4851,14.4851,7820.0
2021-12-27 15:50:00,16.21,16.22,16.18,16.18,24942.0,14.4762,14.4851,14.4494,14.4494,24942.0
2021-12-27 15:55:00,16.18,16.19,16.16,16.16,34878.0,14.4494,14.4583,14.4315,14.4315,34878.0
2021-12-28 09:30:00,16.12,16.13,16.1,16.11,69543.0,14.3958,14.4047,14.3779,14.3869,69543.0
2021-12-28 09:35:00,16.09,16.15,16.09,16.14,18999.0,14.369,14.4226,14.369,14.4137,18999.0
2021-12-28 09:40:00,16.13,16.13,16.06,16.08,11793.0,14.4047,14.4047,14.3422,14.3601,11793.0
2021-12-28 09:45:00,16.08,16.12,16.07,16.12,3789.0,14.3601,14.3958,14.3512,14.3958,3789.0
2021-12-28 09:50:00,16.1,16.1,16.05,16.05,6100.0,14.3779,14.3779,14.3333,14.3333,6100.0
2021-12-28 09:55:00,16.03,16.03,16.01,16.02,6190.0,14.3154,14.3154,14.2976,14.3065,6190.0
2021-12-28 10:00:00,16.03,16.05,16.01,16.01,11610.0,14.3154,14.3333,14.2976,14.2976,11610.0
2021-12-28 10:05:00,16.03,16.13,16.02,16.13,9000.0,14.3154,14.4047,14.3065,14.4047,9000.0
2021-12-28 10:10:00,16.12,16.12,16.09,16.12,8000.0,14.3958,14.3958,14.369,14.3958,8000.0
2021-12-28 10:15:00,16.13,16.14,16.12,16.14,5700.0,14.4047,14.4137,14.3958,14.4137,5700.0
2021-12-28 10:20:00,16.13,16.13,16.1,16.1,6700.0,14.4047,14.4047,14.3779,14.3779,6700.0
2021-12-28 10:25:00,16.1,16.1,16.08,16.08,7800.0,14.3779,14.3779,14.3601,14.3601,7800.0
2021-12-28 10:30:00,16.09,16.09,16.08,16.08,300.0,14.369,14.369,14.3601,14.3601,300.0
2021-12-28 10:35:00,16.06,16.09,16.06,16.09,3200.0,14.3422,14.369,14.3422,14.369,3200.0
2021-12-28 10:40:00,16.08,16.12,16.08,16.12,700.0,14.3601,14.3958,14.3601,14.3958,700.0
2021-12-28 10:45:00,16.1,16.1,16.07,16.07,2700.0,14.3779,14.3779,14.3512,14.3512,2700.0
2021-12-28 10:50:00,16.11,16.11,16.11,16.11,200.0,14.3869,14.3869,14.3869,14.3869,200.0
2021-12-28 10:55:00,16.1,16.1,16.1,16.1,1300.0,14.3779,14.3779,14.3779,14.3779,1300.0
2021-12-28 11:00:00,16.09,16.09,16.08,16.08,3100.0,14.369,14.369,14.3601,14.3601,3100.0
2021-12-28 11:05:00,16.09,16.09,16.09,16.09,692.0,14.369,14.369,14.369,14.369,692.0
2021-12-28 11:10:00,16.1,16.1,16.1,16.1,592.0,14.3779,14.3779,14.3779,14.3779,592.0
2021-12-28 11:15:00,16.12,16.12,16.12,16.12,1500.0,14.3958,14.3958,14.3958,14.3958,1500.0
2021-12-28 11:20:00,16.11,16.13,16.1,16.13,2700.0,14.3869,14.4047,14.3779,14.4047,2700.0
2021-12-28 11:25:00,16.14,16.16,16.12,16.12,7190.0,14.4137,14.4315,14.3958,14.3958,7190.0
2021-12-28 11:30:00,16.12,16.14,16.12,16.14,1000.0,14.3958,14.4137,14.3958,14.4137,1000.0
2021-12-28 11:35:00,16.15,16.15,16.14,16.14,5200.0,14.4226,14.4226,14.4137,14.4137,5200.0
2021-12-28 11:40:00,16.13,16.15,16.13,16.15,2500.0,14.4047,14.4226,14.4047,14.4226,2500.0
2021-12-28 11:45:00,16.15,16.15,16.15,16.15,400.0,14.4226,14.4226,14.4226,14.4226,400.0
2021-12-28 11:50:00,16.11,16.11,16.08,16.08,800.0,14.3869,14.3869,14.3601,14.3601,800.0
2021-12-28 11:55:00,16.07,16.07,16.07,16.07,3700.0,14.3512,14.3512,14.3512,14.3512,3700.0
2021-12-28 12:00:00,16.08,16.08,16.08,16.08,8400.0,14.3601,14.3601,14.3601,14.3601,8400.0
2021-12-28 12:05:00,16.09,16.1,16.09,16.1,900.0,14.369,14.3779,14.369,14.3779,900.0
2021-12-28 12:10:00,16.11,16.12,16.11,16.12,6010.0,14.3869,14.3958,14.3869,14.3958,6010.0
2021-12-28 12:15:00,16.14,16.14,16.14,16.14,500.0,14.4137,14.4137,14.4137,14.4137,500.0
2021-12-28 12:20:00,16.14,16.14,16.14,16.14,100.0,14.4137,14.4137,14.4137,14.4137,100.0
2021-12-28 12:25:00,16.15,16.19,16.15,16.19,14700.0,14.4226,14.4583,14.4226,14.4583,14700.0
2021-12-28 12:30:00,16.2,16.27,16.2,16.27,22703.0,14.4672,14.5298,14.4672,14.5298,22703.0
2021-12-28 12:35:00,16.27,16.27,16.24,16.25,12000.0,14.5298,14.5298,14.503,14.5119,12000.0
2021-12-28 12:40:00,16.26,16.26,16.26,16.26,400.0,14.5208,14.5208,14.5208,14.5208,400.0
2021-12-28 12:45:00,16.25,16.27,16.25,16.27,32990.0,14.5119,14.5298,14.5119,14.5298,32990.0
2021-12-28 12:50:00,16.26,16.26,16.22,16.22,13383.0,14.5208,14.5208,14.4851,14.4851,13383.0
2021-12-28 12:55:00,16.21,16.21,16.2,16.21,8107.0,14.4762,14.4762,14.4672,14.4762,8107.0
2021-12-28 13:00:00,16.21,16.22,16.19,16.19,17812.0,14.4762,14.4851,14.4583,14.4583,17812.0
2021-12-28 13:05:00,16.19,16.2,16.19,16.2,200.0,14.4583,14.4672,14.4583,14.4672,200.0
2021-12-28 13:10:00,16.2,16.2,16.19,16.19,200.0,14.4672,14.4672,14.4583,14.4583,200.0
2021-12-28 13:15:00,16.2,16.21,16.19,16.21,2100.0,14.4672,14.4762,14.4583,14.4762,2100.0
2021-12-28 13:20:00,16.22,16.23,16.22,16.22,5700.0,14.4851,14.494,14.4851,14.4851,5700.0
2021-12-28 13:25:00,16.22,16.23,16.2,16.2,14200.0,14.4851,14.494,14.4672,14.4672,14200.0
2021-12-28 13:30:00,16.21,16.21,16.21,16.21,900.0,14.4762,14.4762,14.4762,14.4762,900.0
2021-12-28 13:35:00,16.21,16.22,16.21,16.22,200.0,14.4762,14.4851,14.4762,14.4851,200.0
2021-12-28 13:40:00,16.2,16.2,16.2,16.2,3400.0,14.4672,14.4672,14.4672,14.4672,3400.0
2021-12-28 13:45:00,16.23,16.23,16.21,16.21,5730.0,14.494,14.494,14.4762,14.4762,5730.0
2021-12-28 13:50:00,16.21,16.21,16.2,16.2,6300.0,14.4762,14.4762,14.4672,14.4672,6300.0
2021-12-28 13:55:00,16.2,16.2,16.17,16.17,4250.0,14.4672,14.4672,14.4405,14.4405,4250.0
2021-12-28 14:00:00,16.17,16.25,16.17,16.25,8150.0,14.4405,14.5119,14.4405,14.5119,8150.0
2021-12-28 14:05:00,16.24,16.25,16.24,16.25,300.0,14.503,14.5119,14.503,14.5119,300.0
2021-12-28 14:10:00,16.25,16.25,16.25,16.25,2036.0,14.5119,14.5119,14.5119,14.5119,2036.0
2021-12-28 14:15:00,16.23,16.23,16.22,16.22,7300.0,14.494,14.494,14.4851,14.4851,7300.0
2021-12-28 14:20:00,16.21,16.21,16.21,16.21,300.0,14.4762,14.4762,14.4762,14.4762,300.0
2021-12-28 14:25:00,16.22,16.24,16.21,16.21,39465.0,14.4851,14.503,14.4762,14.4762,39465.0
2021-12-28 14:30:00,16.22,16.22,16.21,16.21,4400.0,14.4851,14.4851,14.4762,14.4762,4400.0
2021-12-28 14:35:00,16.22,16.22,16.21,16.21,1800.0,14.4851,14.4851,14.4762,14.4762,1800.0
2021-12-28 14:40:00,16.21,16.21,16.2,16.2,950.0,14.4762,14.4762,14.4672,14.4672,950.0
2021-12-28 14:45:00,16.21,16.22,16.21,16.21,13067.0,14.4762,14.4851,14.4762,14.4762,13067.0
2021-12-28 14:50:00,16.22,16.22,16.18,16.18,15506.0,14.4851,14.4851,14.4494,14.4494,15506.0
2021-12-28 14:55:00,16.19,16.21,16.19,16.19,9800.0,14.4583,14.4762,14.4583,14.4583,9800.0
2021-12-28 15:00:00,16.19,16.21,16.19,16.21,700.0,14.4583,14.4762,14.4583,14.4762,700.0
2021-12-28 15:05:00,16.21,16.22,16.18,16.18,2700.0,14.4762,14.4851,14.4494,14.4494,2700.0
2021-12-28 15:10:00,16.18,16.18,16.18,16.18,100.0,14.4494,14.4494,14.4494,14.4494,100.0
2021-12-28 15:15:00,16.17,16.19,16.17,16.19,3600.0,14.4405,14.4583,14.4405,14.4583,3600.0
2021-12-28 15:20:00,16.18,16.18,16.18,16.18,2300.0,14.4494,14.4494,14.4494,14.4494,2300.0
2021-12-28 15:25:00,16.18,16.18,16.18,16.18,3675.0,14.4494,14.4494,14.4494,14.4494,3675.0
2021-12-28 15:30:00,16.18,16.21,16.17,16.21,4486.0,14.4494,14.4762,14.4405,14.4762,4486.0
2021-12-28 15:35:00,16.19,16.19,16.17,16.17,23563.0,14.4583,14.4583,14.4405,14.4405,23563.0
2021-12-28 15:40:00,16.16,16.16,16.13,16.14,29833.0,14.4315,14.4315,14.4047,14.4137,29833.0
2021-12-28 15:45:00,16.14,16.14,16.12,16.14,27950.0,14.4137,14.4137,14.3958,14.4137,27950.0
2021-12-28 15:50:00,16.14,16.23,16.14,16.21,87760.0,14.4137,14.494,14.4137,14.4762,87760.0
2021-12-28 15:55:00,16.21,16.23,16.19,16.19,110293.0,14.4762,14.494,14.4583,14.4583,110293.0
2021-12-29 09:30:00,16.19,16.19,16.14,16.14,54953.0,14.4583,14.4583,14.4137,14.4137,54953.0
2021-12-29 09:35:00,16.13,16.15,16.12,16.12,53473.0,14.4047,14.4226,14.3958,14.3958,53473.0
2021-12-29 09:40:00,16.11,16.14,16.07,16.14,48020.0,14.3869,14.4137,14.3512,14.4137,48020.0
2021-12-29 09:45:00,16.14,16.16,16.11,16.11,11700.0,14.4137,14.4315,14.3869,14.3869,11700.0
2021-12-29 09:50:00,16.11,16.11,16.08,16.08,1000.0,14.3869,14.3869,14.3601,14.3601,1000.0
2021-12-29 09:55:00,16.13,16.13,16.12,16.12,800.0,14.4047,14.4047,14.3958,14.3958,800.0
2021-12-29 10:00:00,16.12,16.16,16.12,16.14,34173.0,14.3958,14.4315,14.3958,14.4137,34173.0
2021-12-29 10:05:00,16.14,16.15,16.14,16.14,4164.0,14.4137,14.4226,14.4137,14.4137,4164.0
2021-12-29 10:10:00,16.12,16.27,16.12,16.23,48485.0,14.3958,14.5298,14.3958,14.494,48485.0
2021-12-29 10:15:00,16.24,16.29,16.22,16.22,9222.0,14.503,14.5476,14.4851,14.4851,9222.0
2021-12-29 10:20:00,16.21,16.21,16.19,16.19,66200.0,14.4762,14.4762,14.4583,14.4583,66200.0
2021-12-29 10:25:00,16.19,16.22,16.19,16.22,6500.0,14.4583,14.4851,14.4583,14.4851,6500.0
2021-12-29 10:30:00,16.22,16.23,16.21,16.21,7760.0,14.4851,14.494,14.4762,14.4762,7760.0
2021-12-29 10:35:00,16.2,16.21,16.2,16.21,7100.0,14.4672,14.4762,14.4672,14.4762,7100.0
2021-12-29 10:40:00,16.21,16.21,16.14,16.15,33715.0,14.4762,14.4762,14.4137,14.4226,33715.0
2021-12-29 10:45:00,16.15,16.15,16.15,16.15,4800.0,14.4226,14.4226,14.4226,14.4226,4800.0
2021-12-29 10:50:00,16.16,16.18,16.15,16.15,1400.0,14.4315,14.4494,14.4226,14.4226,1400.0
2021-12-29 10:55:00,16.16,16.16,16.16,16.16,9110.0,14.4315,14.4315,14.4315,14.4315,9110.0
2021-12-29 11:00:00,16.16,16.16,16.16,16.16,700.0,14.4315,14.4315,14.4315,14.4315,700.0
2021-12-29 11:05:00,16.15,16.15,16.15,16.15,1600.0,14.4226,14.4226,14.4226,14.4226,1600.0
2021-12-29 11:10:00,16.16,16.19,16.16,16.19,2800.0,14.4315,14.4583,14.4315,14.4583,2800.0
2021-12-29 11:15:00,16.19,16.19,16.19,16.19,2300.0,14.4583,14.4583,14.4583,14.4583,2300.0
2021-12-29 11:20:00,16.17,16.17,16.17,16.17,4100.0,14.4405,14.4405,14.4405,14.4405,4100.0
2021-12-29 11:25:00,16.19,16.21,16.19,16.21,6011.0,14.4583,14.4762,14.4583,14.4762,6011.0
2021-12-29 11:30:00,16.22,16.23,16.22,16.22,7000.0,14.4851,14.494,14.4851,14.4851,7000.0
2021-12-29 11:35:00,16.21,16.22,16.21,16.22,5000.0,14.4762,14.4851,14.4762,14.4851,5000.0
2021-12-29 11:40:00,16.21,16.21,16.21,16.21,1500.0,14.4762,14.4762,14.4762,14.4762,1500.0
2021-12-29 11:45:00,16.21,16.21,16.2,16.2,3360.0,14.4762,14.4762,14.4672,14.4672,3360.0
2021-12-29 11:50:00,16.2,16.21,16.2,16.21,900.0,14.4672,14.4762,14.4672,14.4762,900.0
2021-12-29 11:55:00,16.21,16.22,16.21,16.22,1088.0,14.4762,14.4851,14.4762,14.4851,1088.0
2021-12-29 12:00:00,16.23,16.24,16.23,16.23,2600.0,14.494,14.503,14.494,14.494,2600.0
2021-12-29 12:05:00,16.22,16.23,16.22,16.23,1200.0,14.4851,14.494,14.4851,14.494,1200.0
2021-12-29 12:10:00,16.23,16.24,16.23,16.24,6500.0,14.494,14.503,14.494,14.503,6500.0
2021-12-29 12:15:00,16.25,16.25,16.24,16.24,4767.0,14.5119,14.5119,14.503,14.503,4767.0
2021-12-29 12:20:00,16.24,16.24,16.24,16.24,1100.0,14.503,14.503,14.503,14.503,1100.0
2021-12-29 12:25:00,16.25,16.25,16.25,16.25,10000.0,14.5119,14.5119,14.5119,14.5119,10000.0
2021-12-29 12:30:00,16.26,16.26,16.26,16.26,700.0,14.5208,14.5208,14.5208,14.5208,700.0
2021-12-29 12:35:00,16.25,16.25,16.22,16.22,8210.0,14.5119,14.5119,14.4851,14.4851,8210.0
2021-12-29 12:40:00,16.22,16.22,16.22,16.22,1904.0,14.4851,14.4851,14.4851,14.4851,1904.0
2021-12-29 12:45:00,16.23,16.23,16.23,16.23,700.0,14.494,14.494,14.494,14.494,700.0
2021-12-29 12:50:00,16.23,16.23,16.23,16.23,0.0,14.494,14.494,14.494,14.494,0.0
2021-12-29 12:55:00,16.21,16.21,16.21,16.21,1700.0,14.4762,14.4762,14.4762,14.4762,1700.0
2021-12-29 13:00:00,16.19,16.19,16.19,16.19,1100.0,14.4583,14.4583,14.4583,14.4583,1100.0
2021-12-29 13:05:00,16.18,16.18,16.18,16.18,3384.0,14.4494,14.4494,14.4494,14.4494,3384.0
2021-12-29 13:10:00,16.18,16.18,16.18,16.18,1200.0,14.4494,14.4494,14.4494,14.4494,1200.0
2021-12-29 13:15:00,16.18,16.18,16.18,16.18,1377.0,14.4494,14.4494,14.4494,14.4494,1377.0
2021-12-29 13:20:00,16.2,16.2,16.2,16.2,930.0,14.4672,14.4672,14.4672,14.4672,930.0
2021-12-29 13:25:00,16.2,16.21,16.2,16.21,4500.0,14.4672,14.4762,14.4672,14.4762,4500.0
2021-12-29 13:30:00,16.19,16.19,16.19,16.19,700.0,14.4583,14.4583,14.4583,14.4583,700.0
2021-12-29 13:35:00,16.2,16.2,16.2,16.2,700.0,14.4672,14.4672,14.4672,14.4672,700.0
2021-12-29 13:40:00,16.21,16.21,16.2,16.2,1000.0,14.4762,14.4762,14.4672,14.4672,1000.0
2021-12-29 13:45:00,16.2,16.2,16.2,16.2,5600.0,14.4672,14.4672,14.4672,14.4672,5600.0
2021-12-29 13:50:00,16.2,16.2,16.18,16.18,6038.0,14.4672,14.4672,14.4494,14.4494,6038.0
2021-12-29 13:55:00,16.18,16.18,16.16,16.16,4000.0,14.4494,14.4494,14.4315,14.4315,4000.0
2021-12-29 14:00:00,16.17,16.17,16.17,16.17,300.0,14.4405,14.4405,14.4405,14.4405,300.0
2021-12-29 14:05:00,16.17,16.17,16.17,16.17,100.0,14.4405,14.4405,14.4405,14.4405,100.0
2021-12-29 14:10:00,16.17,16.17,16.15,16.15,2601.0,14.4405,14.4405,14.4226,14.4226,2601.0
2021-12-29 14:15:00,16.15,16.15,16.15,16.15,2600.0,14.4226,14.4226,14.4226,14.4226,2600.0
2021-12-29 14:20:00,16.15,16.15,16.15,16.15,1000.0,14.4226,14.4226,14.4226,14.4226,1000.0
2021-12-29 14:25:00,16.15,16.15,16.15,16.15,200.0,14.4226,14.4226,14.4226,14.4226,200.0
2021-12-29 14:30:00,16.14,16.14,16.14,16.14,1300.0,14.4137,14.4137,14.4137,14.4137,1300.0
2021-12-29 14:35:00,16.14,16.14,16.14,16.14,1300.0,14.4137,14.4137,14.4137,14.4137,1300.0
2021-12-29 14:40:00,16.14,16.15,16.14,16.15,1700.0,14.4137,14.4226,14.4137,14.4226,1700.0
2021-12-29 14:45:00,16.15,16.15,16.15,16.15,0.0,14.4226,14.4226,14.4226,14.4226,0.0
2021-12-29 14:50:00,16.14,16.14,16.13,16.13,2800.0,14.4137,14.4137,14.4047,14.4047,2800.0
2021-12-29 14:55:00,16.13,16.13,16.13,16.13,0.0,14.4047,14.4047,14.4047,14.4047,0.0
2021-12-29 15:00:00,16.13,16.14,16.13,16.14,400.0,14.4047,14.4137,14.4047,14.4137,400.0
2021-12-29 15:05:00,16.13,16.13,16.12,16.12,7100.0,14.4047,14.4047,14.3958,14.3958,7100.0
2021-12-29 15:10:00,16.12,16.12,16.12,16.12,500.0,14.3958,14.3958,14.3958,14.3958,500.0
2021-12-29 15:15:00,16.12,16.13,16.09,16.09,11015.0,14.3958,14.4047,14.369,14.369,11015.0
2021-12-29 15:20:00,16.1,16.1,16.1,16.1,521.0,14.3779,14.3779,14.3779,14.3779,521.0
2021-12-29 15:25:00,16.1,16.1,16.08,16.09,164573.0,14.3779,14.3779,14.3601,14.369,164573.0
2021-12-29 15:30:00,16.08,16.08,16.05,16.05,7154.0,14.3601,14.3601,14.3333,14.3333,7154.0
2021-12-29 15:35:00,16.05,16.07,16.05,16.07,9860.0,14.3333,14.3512,14.3333,14.3512,9860.0
2021-12-29 15:40:00,16.07,16.07,16.06,16.07,2660.0,14.3512,14.3512,14.3422,14.3512,2660.0
2021-12-29 15:45:00,16.07,16.07,16.04,16.04,10330.0,14.3512,14.3512,14.3244,14.3244,10330.0
2021-12-29 15:50:00,16.04,16.06,16.04,16.06,31020.0,14.3244,14.3422,14.3244,14.3422,31020.0
2021-12-29 15:55:00,16.08,16.14,16.08,16.14,16087.0,14.3601,14.4137,14.3601,14.4137,16087.0
2021-12-30 09:30:00,16.09,16.1,16.02,16.02,46841.0,14.369,14.3779,14.3065,14.3065,46841.0
2021-12-30 09:35:00,16.01,16.01,15.99,16.01,42281.0,14.2976,14.2976,14.2797,14.2976,42281.0
2021-12-30 09:40:00,16.02,16.09,16.02,16.08,23000.0,14.3065,14.369,14.3065,14.3601,23000.0
2021-12-30 09:45:00,16.09,16.09,16.04,16.05,8183.0,14.369,14.369,14.3244,14.3333,8183.0
2021-12-30 09:50:00,16.05,16.07,16.05,16.07,4600.0,14.3333,14.3512,14.3333,14.3512,4600.0
2021-12-30 09:55:00,16.07,16.07,16.05,16.05,6412.0,14.3512,14.3512,14.3333,14.3333,6412.0
2021-12-30 10:00:00,16.06,16.07,16.05,16.07,1300.0,14.3422,14.3512,14.3333,14.3512,1300.0
2021-12-30 10:05:00,16.04,16.04,16.02,16.02,13200.0,14.3244,14.3244,14.3065,14.3065,13200.0
2021-12-30 10:10:00,16.02,16.03,16.0,16.0,17745.0,14.3065,14.3154,14.2886,14.2886,17745.0
2021-12-30 10:15:00,16.0,16.0,15.99,15.99,3400.0,14.2886,14.2886,14.2797,14.2797,3400.0
2021-12-30 10:20:00,16.01,16.01,16.0,16.0,6400.0,14.2976,14.2976,14.2886,14.2886,6400.0
2021-12-30 10:25:00,15.99,15.99,15.98,15.99,11492.0,14.2797,14.2797,14.2708,14.2797,11492.0
2021-12-30 10:30:00,16.0,16.02,16.0,16.02,2600.0,14.2886,14.3065,14.2886,14.3065,2600.0
2021-12-30 10:35:00,16.02,16.03,16.02,16.03,500.0,14.3065,14.3154,14.3065,14.3154,500.0
2021-12-30 10:40:00,16.03,16.03,16.02,16.02,1100.0,14.3154,14.3154,14.3065,14.3065,1100.0
2021-12-30 10:45:00,16.02,16.03,16.02,16.03,2600.0,14.3065,14.3154,14.3065,14.3154,2600.0
2021-12-30 10:50:00,16.03,16.03,16.03,16.03,0.0,14.3154,14.3154,14.3154,14.3154,0.0
2021-12-30 10:55:00,16.04,16.06,16.04,16.05,2275.0,14.3244,14.3422,14.3244,14.3333,2275.0
2021-12-30 11:00:00,16.06,16.07,16.06,16.06,3700.0,14.3422,14.3512,14.3422,14.3422,3700.0
2021-12-30 11:05:00,16.06,16.07,16.06,16.07,9100.0,14.3422,14.3512,14.3422,14.3512,9100.0
2021-12-30 11:10:00,16.05,16.05,16.05,16.05,1600.0,14.3333,14.3333,14.3333,14.3333,1600.0
2021-12-30 11:15:00,16.05,16.06,16.05,16.06,1500.0,14.3333,14.3422,14.3333,14.3422,1500.0
2021-12-30 11:20:00,16.07,16.07,16.06,16.06,1400.0,14.3512,14.3512,14.3422,14.3422,1400.0
2021-12-30 11:25:00,16.05,16.05,16.04,16.04,1500.0,14.3333,14.3333,14.3244,14.3244,1500.0
2021-12-30 11:30:00,16.05,16.05,16.04,16.05,12273.0,14.3333,14.3333,14.3244,14.3333,12273.0
2021-12-30 11:35:00,16.05,16.05,16.05,16.05,300.0,14.3333,14.3333,14.3333,14.3333,300.0
2021-12-30 11:40:00,16.04,16.05,16.04,16.05,2550.0,14.3244,14.3333,14.3244,14.3333,2550.0
2021-12-30 11:45:00,16.07,16.07,16.07,16.07,2700.0,14.3512,14.3512,14.3512,14.3512,2700.0
2021-12-30 11:50:00,16.06,16.06,16.06,16.06,1900.0,14.3422,14.3422,14.3422,14.3422,1900.0
2021-12-30 11:55:00,16.06,16.06,16.06,16.06,0.0,14.3422,14.3422,14.3422,14.3422,0.0
2021-12-30 12:00:00,16.04,16.04,16.04,16.04,1100.0,14.3244,14.3244,14.3244,14.3244,1100.0
2021-12-30 12:05:00,16.04,16.05,16.04,16.05,500.0,14.3244,14.3333,14.3244,14.3333,500.0
2021-12-30 12:10:00,16.06,16.07,16.06,16.07,3300.0,14.3422,14.3512,14.3422,14.3512,3300.0
2021-12-30 12:15:00,16.08,16.08,16.08,16.08,300.0,14.3601,14.3601,14.3601,14.3601,300.0
2021-12-30 12:20:00,16.09,16.09,16.09,16.09,3980.0,14.369,14.369,14.369,14.369,3980.0
2021-12-30 12:25:00,16.08,16.08,16.08,16.08,7146.0,14.3601,14.3601,14.3601,14.3601,7146.0
2021-12-30 12:30:00,16.07,16.08,16.07,16.08,4000.0,14.3512,14.3601,14.3512,14.3601,4000.0
2021-12-30 12:35:00,16.08,16.08,16.08,16.08,7955.0,14.3601,14.3601,14.3601,14.3601,7955.0
2021-12-30 12:40:00,16.07,16.07,16.06,16.06,7150.0,14.3512,14.3512,14.3422,14.3422,7150.0
2021-12-30 12:45:00,16.06,16.06,16.06,16.06,0.0,14.3422,14.3422,14.3422,14.3422,0.0
2021-12-30 12:50:00,16.06,16.06,16.06,16.06,0.0,14.3422,14.3422,14.3422,14.3422,0.0
2021-12-30 12:55:00,16.05,16.05,16.05,16.05,5800.0,14.3333,14.3333,14.3333,14.3333,5800.0
2021-12-30 13:00:00,16.05,16.05,16.05,16.05,1100.0,14.3333,14.3333,14.3333,14.3333,1100.0
2021-12-30 13:05:00,16.06,16.06,16.05,16.05,8250.0,14.3422,14.3422,14.3333,14.3333,8250.0
2021-12-30 13:10:00,16.05,16.05,16.05,16.05,0.0,14.3333,14.3333,14.3333,14.3333,0.0
2021-12-30 13:15:00,16.05,16.05,16.05,16.05,0.0,14.3333,14.3333,14.3333,14.3333,0.0
2021-12-30 13:20:00,16.08,16.08,16.08,16.08,2184.0,14.3601,14.3601,14.3601,14.3601,2184.0
2021-12-30 13:25:00,16.07,16.07,16.07,16.07,100.0,14.3512,14.3512,14.3512,14.3512,100.0
2021-12-30 13:30:00,16.07,16.07,16.06,16.06,21925.0,14.3512,14.3512,14.3422,14.3422,21925.0
2021-12-30 13:35:00,16.06,16.06,16.06,16.06,5100.0,14.3422,14.3422,14.3422,14.3422,5100.0
2021-12-30 13:40:00,16.06,16.06,16.06,16.06,0.0,14.3422,14.3422,14.3422,14.3422,0.0
2021-12-30 13:45:00,16.06,16.06,16.05,16.05,530.0,14.3422,14.3422,14.3333,14.3333,530.0
2021-12-30 13:50:00,16.05,16.05,16.05,16.05,600.0,14.3333,14.3333,14.3333,14.3333,600.0
2021-12-30 13:55:00,16.05,16.05,16.05,16.05,100.0,14.3333,14.3333,14.3333,14.3333,100.0
2021-12-30 14:00:00,16.06,16.06,16.06,16.06,800.0,14.3422,14.3422,14.3422,14.3422,800.0
2021-12-30 14:05:00,16.09,16.09,16.09,16.09,200.0,14.369,14.369,14.369,14.369,200.0
2021-12-30 14:10:00,16.09,16.09,16.09,16.09,300.0,14.369,14.369,14.369,14.369,300.0
2021-12-30 14:15:00,16.08,16.08,16.08,16.08,1700.0,14.3601,14.3601,14.3601,14.3601,1700.0
2021-12-30 14:20:00,16.08,16.08,16.08,16.08,15000.0,14.3601,14.3601,14.3601,14.3601,15000.0
2021-12-30 14:25:00,16.08,16.08,16.08,16.08,2400.0,14.3601,14.3601,14.3601,14.3601,2400.0
2021-12-30 14:30:00,16.08,16.08,16.08,16.08,0.0,14.3601,14.3601,14.3601,14.3601,0.0
2021-12-30 14:35:00,16.06,16.06,16.06,16.06,100.0,14.3422,14.3422,14.3422,14.3422,100.0
2021-12-30 14:40:00,16.06,16.06,16.05,16.05,1521.0,14.3422,14.3422,14.3333,14.3333,1521.0
2021-12-30 14:45:00,16.05,16.07,16.05,16.06,400.0,14.3333,14.3512,14.3333,14.3422,400.0
2021-12-30 14:50:00,16.06,16.06,16.06,16.06,0.0,14.3422,14.3422,14.3422,14.3422,0.0
2021-12-30 14:55:00,16.06,16.06,16.06,16.06,0.0,14.3422,14.3422,14.3422,14.3422,0.0
2021-12-30 15:00:00,16.08,16.09,16.08,16.09,4150.0,14.3601,14.369,14.3601,14.369,4150.0
2021-12-30 15:05:00,16.09,16.09,16.09,16.09,120.0,14.369,14.369,14.369,14.369,120.0
2021-12-30 15:10:00,16.1,16.12,16.1,16.11,3813.0,14.3779,14.3958,14.3779,14.3869,3813.0
2021-12-30 15:15:00,16.11,16.11,16.1,16.1,5700.0,14.3869,14.3869,14.3779,14.3779,5700.0
2021-12-30 15:20:00,16.1,16.1,16.1,16.1,6000.0,14.3779,14.3779,14.3779,14.3779,6000.0
2021-12-30 15:25:00,16.12,16.12,16.12,16.12,1977.0,14.3958,14.3958,14.3958,14.3958,1977.0
2021-12-30 15:30:00,16.12,16.13,16.11,16.13,19905.0,14.3958,14.4047,14.3869,14.4047,19905.0
2021-12-30 15:35:00,16.14,16.14,16.13,16.14,19423.0,14.4137,14.4137,14.4047,14.4137,19423.0
2021-12-30 15:40:00,16.15,16.19,16.15,16.17,15298.0,14.4226,14.4583,14.4226,14.4405,15298.0
2021-12-30 15:45:00,16.18,16.22,16.18,16.21,28415.0,14.4494,14.4851,14.4494,14.4762,28415.0
2021-12-30 15:50:00,16.2,16.27,16.2,16.22,20375.0,14.4672,14.5298,14.4672,14.4851,20375.0
2021-12-30 15:55:00,16.23,16.3,16.23,16.26,58060.0,14.494,14.5566,14.494,14.5208,58060.0
2021-12-31 09:30:00,16.31,16.32,16.2,16.2,55610.0,14.5655,14.5744,14.4672,14.4672,55610.0
2021-12-31 09:35:00,16.2,16.22,16.2,16.21,10100.0,14.4672,14.4851,14.4672,14.4762,10100.0
2021-12-31 09:40:00,16.2,16.27,16.2,16.27,13455.0,14.4672,14.5298,14.4672,14.5298,13455.0
2021-12-31 09:45:00,16.28,16.32,16.28,16.3,20700.0,14.5387,14.5744,14.5387,14.5566,20700.0
2021-12-31 09:50:00,16.29,16.29,16.26,16.26,10930.0,14.5476,14.5476,14.5208,14.5208,10930.0
2021-12-31 09:55:00,16.25,16.33,16.24,16.33,16275.0,14.5119,14.5833,14.503,14.5833,16275.0
2021-12-31 10:00:00,16.31,16.39,16.3,16.33,48420.0,14.5655,14.6369,14.5566,14.5833,48420.0
2021-12-31 10:05:00,16.32,16.32,16.27,16.27,16200.0,14.5744,14.5744,14.5298,14.5298,16200.0
2021-12-31 10:10:00,16.28,16.3,16.28,16.3,9200.0,14.5387,14.5566,14.5387,14.5566,9200.0
2021-12-31 10:15:00,16.29,16.29,16.26,16.26,4750.0,14.5476,14.5476,14.5208,14.5208,4750.0
2021-12-31 10:20:00,16.27,16.3,16.27,16.3,4100.0,14.5298,14.5566,14.5298,14.5566,4100.0
2021-12-31 10:25:00,16.31,16.31,16.28,16.29,4200.0,14.5655,14.5655,14.5387,14.5476,4200.0
2021-12-31 10:30:00,16.28,16.3,16.28,16.3,17600.0,14.5387,14.5566,14.5387,14.5566,17600.0
2021-12-31 10:35:00,16.34,16.34,16.34,16.34,900.0,14.5923,14.5923,14.5923,14.5923,900.0
2021-12-31 10:40:00,16.36,16.36,16.35,16.35,7500.0,14.6101,14.6101,14.6012,14.6012,7500.0
2021-12-31 10:45:00,16.34,16.35,16.34,16.35,400.0,14.5923,14.6012,14.5923,14.6012,400.0
2021-12-31 10:50:00,16.34,16.36,16.31,16.31,15100.0,14.5923,14.6101,14.5655,14.5655,15100.0
2021-12-31 10:55:00,16.31,16.31,16.31,16.31,7200.0,14.5655,14.5655,14.5655,14.5655,7200.0
2021-12-31 11:00:00,16.3,16.33,16.29,16.33,6500.0,14.5566,14.5833,14.5476,14.5833,6500.0
2021-12-31 11:05:00,16.34,16.34,16.33,16.33,3100.0,14.5923,14.5923,14.5833,14.5833,3100.0
2021-12-31 11:10:00,16.33,16.33,16.3,16.31,5200.0,14.5833,14.5833,14.5566,14.5655,5200.0
2021-12-31 11:15:00,16.31,16.31,16.29,16.29,9900.0,14.5655,14.5655,14.5476,14.5476,9900.0
2021-12-31 11:20:00,16.29,16.29,16.29,16.29,100.0,14.5476,14.5476,14.5476,14.5476,100.0
2021-12-31 11:25:00,16.29,16.29,16.29,16.29,15400.0,14.5476,14.5476,14.5476,14.5476,15400.0
2021-12-31 11:30:00,16.29,16.31,16.29,16.31,8600.0,14.5476,14.5655,14.5476,14.5655,8600.0
2021-12-31 11:35:00,16.31,16.31,16.31,16.31,0.0,14.5655,14.5655,14.5655,14.5655,0.0
2021-12-31 11:40:00,16.31,16.31,16.31,16.31,0.0,14.5655,14.5655,14.5655,14.5655,0.0
2021-12-31 11:45:00,16.3,16.3,16.3,16.3,1200.0,14.5566,14.5566,14.5566,14.5566,1200.0
2021-12-31 11:50:00,16.32,16.34,16.32,16.34,3670.0,14.5744,14.5923,14.5744,14.5923,3670.0
2021-12-31 11:55:00,16.33,16.35,16.33,16.35,5000.0,14.5833,14.6012,14.5833,14.6012,5000.0
2021-12-31 12:00:00,16.36,16.36,16.35,16.35,6010.0,14.6101,14.6101,14.6012,14.6012,6010.0
2021-12-31 12:05:00,16.33,16.33,16.32,16.33,6400.0,14.5833,14.5833,14.5744,14.5833,6400.0
2021-12-31 12:10:00,16.33,16.35,16.33,16.35,16511.0,14.5833,14.6012,14.5833,14.6012,16511.0
2021-12-31 12:15:00,16.36,16.39,16.36,16.39,10900.0,14.6101,14.6369,14.6101,14.6369,10900.0
2021-12-31 12:20:00,16.38,16.39,16.36,16.36,19350.0,14.628,14.6369,14.6101,14.6101,19350.0
2021-12-31 12:25:00,16.35,16.36,16.35,16.36,2050.0,14.6012,14.6101,14.6012,14.6101,2050.0
2021-12-31 12:30:00,16.36,16.37,16.36,16.37,2465.0,14.6101,14.6191,14.6101,14.6191,2465.0
2021-12-31 12:35:00,16.34,16.34,16.32,16.32,6650.0,14.5923,14.5923,14.5744,14.5744,6650.0
2021-12-31 12:40:00,16.32,16.32,16.32,16.32,0.0,14.5744,14.5744,14.5744,14.5744,0.0
2021-12-31 12:45:00,16.32,16.34,16.32,16.34,4150.0,14.5744,14.5923,14.5744,14.5923,4150.0
2021-12-31 12:50:00,16.33,16.33,16.31,16.31,9398.0,14.5833,14.5833,14.5655,14.5655,9398.0
2021-12-31 12:55:00,16.31,16.31,16.27,16.27,10050.0,14.5655,14.5655,14.5298,14.5298,10050.0
2021-12-31 13:00:00,16.26,16.27,16.26,16.27,14850.0,14.5208,14.5298,14.5208,14.5298,14850.0
2021-12-31 13:05:00,16.25,16.26,16.25,16.26,7000.0,14.5119,14.5208,14.5119,14.5208,7000.0
2021-12-31 13:10:00,16.26,16.26,16.26,16.26,200.0,14.5208,14.5208,14.5208,14.5208,200.0
2021-12-31 13:15:00,16.26,16.27,16.26,16.27,5500.0,14.5208,14.5298,14.5208,14.5298,5500.0
2021-12-31 13:20:00,16.27,16.27,16.25,16.25,8600.0,14.5298,14.5298,14.5119,14.5119,8600.0
2021-12-31 13:25:00,16.26,16.26,16.25,16.25,7469.0,14.5208,14.5208,14.5119,14.5119,7469.0
2021-12-31 13:30:00,16.25,16.26,16.24,16.24,5700.0,14.5119,14.5208,14.503,14.503,5700.0
2021-12-31 13:35:00,16.25,16.25,16.25,16.25,200.0,14.5119,14.5119,14.5119,14.5119,200.0
2021-12-31 13:40:00,16.26,16.28,16.26,16.28,6300.0,14.5208,14.5387,14.5208,14.5387,6300.0
2021-12-31 13:45:00,16.28,16.28,16.28,16.28,19400.0,14.5387,14.5387,14.5387,14.5387,19400.0
2021-12-31 13:50:00,16.28,16.28,16.28,16.28,3912.0,14.5387,14.5387,14.5387,14.5387,3912.0
2021-12-31 13:55:00,16.26,16.26,16.25,16.25,7826.0,14.5208,14.5208,14.5119,14.5119,7826.0
2021-12-31 14:00:00,16.25,16.25,16.25,16.25,680.0,14.5119,14.5119,14.5119,14.5119,680.0
2021-12-31 14:05:00,16.23,16.23,16.22,16.23,7400.0,14.494,14.494,14.4851,14.494,7400.0
2021-12-31 14:10:00,16.24,16.25,16.24,16.25,4600.0,14.503,14.5119,14.503,14.5119,4600.0
2021-12-31 14:15:00,16.26,16.28,16.26,16.28,6266.0,14.5208,14.5387,14.5208,14.5387,6266.0
2021-12-31 14:20:00,16.29,16.29,16.27,16.29,4500.0,14.5476,14.5476,14.5298,14.5476,4500.0
2021-12-31 14:25:00,16.29,16.3,16.27,16.27,2000.0,14.5476,14.5566,14.5298,14.5298,2000.0
2021-12-31 14:30:00,16.26,16.26,16.25,16.26,1200.0,14.5208,14.5208,14.5119,14.5208,1200.0
2021-12-31 14:35:00,16.27,16.27,16.27,16.27,100.0,14.5298,14.5298,14.5298,14.5298,100.0
2021-12-31 14:40:00,16.26,16.26,16.25,16.25,9760.0,14.5208,14.5208,14.5119,14.5119,9760.0
2021-12-31 14:45:00,16.27,16.27,16.27,16.27,1000.0,14.5298,14.5298,14.5298,14.5298,1000.0
2021-12-31 14:50:00,16.28,16.28,16.27,16.27,6100.0,14.5387,14.5387,14.5298,14.5298,6100.0
2021-12-31 14:55:00,16.3,16.3,16.29,16.29,9100.0,14.5566,14.5566,14.5476,14.5476,9100.0
2021-12-31 15:00:00,16.27,16.27,16.24,16.24,6200.0,14.5298,14.5298,14.503,14.503,6200.0
2021-12-31 15:05:00,16.24,16.24,16.24,16.24,0.0,14.503,14.503,14.503,14.503,0.0
2021-12-31 15:10:00,16.28,16.28,16.28,16.28,3000.0,14.5387,14.5387,14.5387,14.5387,3000.0
2021-12-31 15:15:00,16.27,16.27,16.27,16.27,2100.0,14.5298,14.5298,14.5298,14.5298,2100.0
2021-12-31 15:20:00,16.28,16.28,16.27,16.27,5382.0,14.5387,14.5387,14.5298,14.5298,5382.0
2021-12-31 15:25:00,16.26,16.26,16.23,16.23,4690.0,14.5208,14.5208,14.494,14.494,4690.0
2021-12-31 15:30:00,16.23,16.27,16.22,16.27,12800.0,14.494,14.5298,14.4851,14.5298,12800.0
2021-12-31 15:35:00,16.27,16.27,16.27,16.27,11255.0,14.5298,14.5298,14.5298,14.5298,11255.0
2021-12-31 15:40:00,16.26,16.26,16.24,16.25,26400.0,14.5208,14.5208,14.503,14.5119,26400.0
2021-12-31 15:45:00,16.23,16.25,16.21,16.25,37100.0,14.494,14.5119,14.4762,14.5119,37100.0
2021-12-31 15:50:00,16.26,16.38,16.26,16.38,30220.0,14.5208,14.628,14.5208,14.628,30220.0
2021-12-31 15:55:00,16.39,16.41,16.37,16.4,89153.0,14.6369,14.6548,14.6191,14.6459,89153.0
2022-01-03 09:30:00,16.26,16.26,16.17,16.17,111335.0,14.5208,14.5208,14.4405,14.4405,111335.0
2022-01-03 09:35:00,16.17,16.18,16.11,16.15,22199.0,14.4405,14.4494,14.3869,14.4226,22199.0
2022-01-03 09:40:00,16.14,16.17,16.14,16.16,24700.0,14.4137,14.4405,14.4137,14.4315,24700.0
2022-01-03 09:45:00,16.15,16.42,16.15,16.4,69566.0,14.4226,14.6637,14.4226,14.6459,69566.0
2022-01-03 09:50:00,16.39,16.5,16.34,16.38,29477.0,14.6369,14.7352,14.5923,14.628,29477.0
2022-01-03 09:55:00,16.4,16.41,16.34,16.39,25100.0,14.6459,14.6548,14.5923,14.6369,25100.0
2022-01-03 10:00:00,16.39,16.39,16.31,16.35,11222.0,14.6369,14.6369,14.5655,14.6012,11222.0
2022-01-03 10:05:00,16.36,16.38,16.36,16.37,9700.0,14.6101,14.628,14.6101,14.6191,9700.0
2022-01-03 10:10:00,16.36,16.36,16.3,16.3,9400.0,14.6101,14.6101,14.5566,14.5566,9400.0
2022-01-03 10:15:00,16.28,16.28,16.26,16.26,2700.0,14.5387,14.5387,14.5208,14.5208,2700.0
2022-01-03 10:20:00,16.27,16.31,16.26,16.26,7900.0,14.5298,14.5655,14.5208,14.5208,7900.0
2022-01-03 10:25:00,16.26,16.26,16.21,16.21,23500.0,14.5208,14.5208,14.4762,14.4762,23500.0
2022-01-03 10:30:00,16.24,16.31,16.24,16.31,24205.0,14.503,14.5655,14.503,14.5655,24205.0
2022-01-03 10:35:00,16.27,16.27,16.27,16.27,1580.0,14.5298,14.5298,14.5298,14.5298,1580.0
2022-01-03 10:40:00,16.27,16.3,16.25,16.28,1600.0,14.5298,14.5566,14.5119,14.5387,1600.0
2022-01-03 10:45:00,16.29,16.29,16.25,16.26,4200.0,14.5476,14.5476,14.5119,14.5208,4200.0
2022-01-03 10:50:00,16.25,16.27,16.25,16.27,1200.0,14.5119,14.5298,14.5119,14.5298,1200.0
2022-01-03 10:55:00,16.28,16.29,16.26,16.28,7168.0,14.5387,14.5476,14.5208,14.5387,7168.0
2022-01-03 11:00:00,16.27,16.29,16.27,16.29,3800.0,14.5298,14.5476,14.5298,14.5476,3800.0
2022-01-03 11:05:00,16.27,16.32,16.27,16.31,10650.0,14.5298,14.5744,14.5298,14.5655,10650.0
2022-01-03 11:10:00,16.32,16.36,16.32,16.35,10000.0,14.5744,14.6101,14.5744,14.6012,10000.0
2022-01-03 11:15:00,16.36,16.37,16.34,16.36,9600.0,14.6101,14.6191,14.5923,14.6101,9600.0
2022-01-03 11:20:00,16.36,16.36,16.32,16.32,9100.0,14.6101,14.6101,14.5744,14.5744,9100.0
2022-01-03 11:25:00,16.34,16.35,16.33,16.35,3050.0,14.5923,14.6012,14.5833,14.6012,3050.0
2022-01-03 11:30:00,16.33,16.36,16.33,16.36,8400.0,14.5833,14.6101,14.5833,14.6101,8400.0
2022-01-03 11:35:00,16.36,16.43,16.36,16.43,17000.0,14.6101,14.6726,14.6101,14.6726,17000.0
2022-01-03 11:40:00,16.38,16.38,16.35,16.35,2900.0,14.628,14.628,14.6012,14.6012,2900.0
2022-01-03 11:45:00,16.35,16.36,16.3,16.32,13300.0,14.6012,14.6101,14.5566,14.5744,13300.0
2022-01-03 11:50:00,16.34,16.37,16.33,16.35,20100.0,14.5923,14.6191,14.5833,14.6012,20100.0
2022-01-03 11:55:00,16.35,16.35,16.35,16.35,5400.0,14.6012,14.6012,14.6012,14.6012,5400.0
2022-01-03 12:00:00,16.35,16.37,16.35,16.37,7100.0,14.6012,14.6191,14.6012,14.6191,7100.0
2022-01-03 12:05:00,16.36,16.36,16.34,16.34,10965.0,14.6101,14.6101,14.5923,14.5923,10965.0
2022-01-03 12:10:00,16.33,16.35,16.33,16.33,7600.0,14.5833,14.6012,14.5833,14.5833,7600.0
2022-01-03 12:15:00,16.32,16.33,16.32,16.32,13900.0,14.5744,14.5833,14.5744,14.5744,13900.0
2022-01-03 12:20:00,16.31,16.31,16.29,16.29,1200.0,14.5655,14.5655,14.5476,14.5476,1200.0
2022-01-03 12:25:00,16.29,16.3,16.29,16.29,3999.0,14.5476,14.5566,14.5476,14.5476,3999.0
2022-01-03 12:30:00,16.29,16.3,16.29,16.3,1900.0,14.5476,14.5566,14.5476,14.5566,1900.0
2022-01-03 12:35:00,16.3,16.31,16.3,16.31,3700.0,14.5566,14.5655,14.5566,14.5655,3700.0
2022-01-03 12:40:00,16.32,16.32,16.31,16.32,4197.0,14.5744,14.5744,14.5655,14.5744,4197.0
2022-01-03 12:45:00,16.3,16.3,16.3,16.3,900.0,14.5566,14.5566,14.5566,14.5566,900.0
2022-01-03 12:50:00,16.29,16.32,16.29,16.32,2100.0,14.5476,14.5744,14.5476,14.5744,2100.0
2022-01-03 12:55:00,16.32,16.32,16.32,16.32,3767.0,14.5744,14.5744,14.5744,14.5744,3767.0
2022-01-03 13:00:00,16.32,16.33,16.32,16.33,800.0,14.5744,14.5833,14.5744,14.5833,800.0
2022-01-03 13:05:00,16.32,16.33,16.32,16.33,4300.0,14.5744,14.5833,14.5744,14.5833,4300.0
2022-01-03 13:10:00,16.34,16.34,16.27,16.28,3056.0,14.5923,14.5923,14.5298,14.5387,3056.0
2022-01-03 13:15:00,16.29,16.29,16.28,16.28,1526.0,14.5476,14.5476,14.5387,14.5387,1526.0
2022-01-03 13:20:00,16.27,16.27,16.27,16.27,1325.0,14.5298,14.5298,14.5298,14.5298,1325.0
2022-01-03 13:25:00,16.27,16.27,16.27,16.27,799.0,14.5298,14.5298,14.5298,14.5298,799.0
2022-01-03 13:30:00,16.27,16.28,16.27,16.28,2307.0,14.5298,14.5387,14.5298,14.5387,2307.0
2022-01-03 13:35:00,16.28,16.28,16.28,16.28,100.0,14.5387,14.5387,14.5387,14.5387,100.0
2022-01-03 13:40:00,16.26,16.26,16.24,16.24,5190.0,14.5208,14.5208,14.503,14.503,5190.0
2022-01-03 13:45:00,16.24,16.25,16.24,16.24,6350.0,14.503,14.5119,14.503,14.503,6350.0
2022-01-03 13:50:00,16.24,16.24,16.22,16.22,1377.0,14.503,14.503,14.4851,14.4851,1377.0
2022-01-03 13:55:00,16.21,16.21,16.21,16.21,2100.0,14.4762,14.4762,14.4762,14.4762,2100.0
2022-01-03 14:00:00,16.2,16.21,16.2,16.21,8816.0,14.4672,14.4762,14.4672,14.4762,8816.0
2022-01-03 14:05:00,16.21,16.21,16.18,16.18,5250.0,14.4762,14.4762,14.4494,14.4494,5250.0
2022-01-03 14:10:00,16.18,16.18,16.18,16.18,257.0,14.4494,14.4494,14.4494,14.4494,257.0
2022-01-03 14:15:00,16.19,16.19,16.18,16.18,2322.0,14.4583,14.4583,14.4494,14.4494,2322.0
2022-01-03 14:20:00,16.19,16.2,16.19,16.2,5300.0,14.4583,14.4672,14.4583,14.4672,5300.0
2022-01-03 14:25:00,16.2,16.2,16.19,16.19,3800.0,14.4672,14.4672,14.4583,14.4583,3800.0
2022-01-03 14:30:00,16.18,16.19,16.18,16.19,3700.0,14.4494,14.4583,14.4494,14.4583,3700.0
2022-01-03 14:35:00,16.19,16.19,16.17,16.17,10200.0,14.4583,14.4583,14.4405,14.4405,10200.0
2022-01-03 14:40:00,16.16,16.16,16.1,16.11,12593.0,14.4315,14.4315,14.3779,14.3869,12593.0
2022-01-03 14:45:00,16.11,16.13,16.11,16.13,13800.0,14.3869,14.4047,14.3869,14.4047,13800.0
2022-01-03 14:50:00,16.12,16.13,16.12,16.13,8600.0,14.3958,14.4047,14.3958,14.4047,8600.0
2022-01-03 14:55:00,16.14,16.15,16.14,16.15,6271.0,14.4137,14.4226,14.4137,14.4226,6271.0
2022-01-03 15:00:00,16.15,16.17,16.15,16.16,12600.0,14.4226,14.4405,14.4226,14.4315,12600.0
2022-01-03 15:05:00,16.15,16.16,16.15,16.16,600.0,14.4226,14.4315,14.4226,14.4315,600.0
2022-01-03 15:10:00,16.14,16.14,16.13,16.13,4342.0,14.4137,14.4137,14.4047,14.4047,4342.0
2022-01-03 15:15:00,16.13,16.15,16.13,16.14,1700.0,14.4047,14.4226,14.4047,14.4137,1700.0
2022-01-03 15:20:00,16.13,16.14,16.13,16.14,2410.0,14.4047,14.4137,14.4047,14.4137,2410.0
2022-01-03 15:25:00,16.13,16.14,16.13,16.14,1700.0,14.4047,14.4137,14.4047,14.4137,1700.0
2022-01-03 15:30:00,16.14,16.14,16.13,16.13,5485.0,14.4137,14.4137,14.4047,14.4047,5485.0
2022-01-03 15:35:00,16.12,16.14,16.11,16.14,8800.0,14.3958,14.4137,14.3869,14.4137,8800.0
2022-01-03 15:40:00,16.14,16.21,16.14,16.2,27159.0,14.4137,14.4762,14.4137,14.4672,27159.0
2022-01-03 15:45:00,16.18,16.18,16.11,16.11,19004.0,14.4494,14.4494,14.3869,14.3869,19004.0
2022-01-03 15:50:00,16.11,16.15,16.11,16.13,35505.0,14.3869,14.4226,14.3869,14.4047,35505.0
2022-01-03 15:55:00,16.13,16.15,16.1,16.1,34056.0,14.4047,14.4226,14.3779,14.3779,34056.0
2022-01-04 09:30:00,15.94,15.96,15.9,15.91,81903.0,14.2351,14.2529,14.1993,14.2083,81903.0
2022-01-04 09:35:00,15.9,15.94,15.88,15.9,45481.0,14.1993,14.2351,14.1815,14.1993,45481.0
2022-01-04 09:40:00,15.9,15.91,15.88,15.91,23100.0,14.1993,14.2083,14.1815,14.2083,23100.0
2022-01-04 09:45:00,15.9,15.91,15.89,15.89,2300.0,14.1993,14.2083,14.1904,14.1904,2300.0
2022-01-04 09:50:00,15.92,15.94,15.9,15.9,14200.0,14.2172,14.2351,14.1993,14.1993,14200.0
2022-01-04 09:55:00,15.89,15.91,15.89,15.91,4279.0,14.1904,14.2083,14.1904,14.2083,4279.0
2022-01-04 10:00:00,15.91,15.96,15.9,15.95,8522.0,14.2083,14.2529,14.1993,14.244,8522.0
2022-01-04 10:05:00,15.95,15.96,15.94,15.94,10928.0,14.244,14.2529,14.2351,14.2351,10928.0
2022-01-04 10:10:00,15.92,15.96,15.92,15.96,9800.0,14.2172,14.2529,14.2172,14.2529,9800.0
2022-01-04 10:15:00,15.96,15.98,15.95,15.98,21828.0,14.2529,14.2708,14.244,14.2708,21828.0
2022-01-04 10:20:00,15.97,15.97,15.95,15.96,6100.0,14.2618,14.2618,14.244,14.2529,6100.0
2022-01-04 10:25:00,15.96,15.99,15.92,15.92,5985.0,14.2529,14.2797,14.2172,14.2172,5985.0
2022-01-04 10:30:00,15.9,15.96,15.9,15.96,6430.0,14.1993,14.2529,14.1993,14.2529,6430.0
2022-01-04 10:35:00,15.97,16.0,15.96,16.0,4390.0,14.2618,14.2886,14.2529,14.2886,4390.0
2022-01-04 10:40:00,16.0,16.04,15.99,16.03,27398.0,14.2886,14.3244,14.2797,14.3154,27398.0
2022-01-04 10:45:00,16.03,16.03,16.01,16.01,1300.0,14.3154,14.3154,14.2976,14.2976,1300.0
2022-01-04 10:50:00,16.02,16.05,16.02,16.05,24400.0,14.3065,14.3333,14.3065,14.3333,24400.0
2022-01-04 10:55:00,16.05,16.12,16.05,16.11,39042.0,14.3333,14.3958,14.3333,14.3869,39042.0
2022-01-04 11:00:00,16.11,16.21,16.11,16.2,7200.0,14.3869,14.4762,14.3869,14.4672,7200.0
2022-01-04 11:05:00,16.16,16.18,16.16,16.18,4200.0,14.4315,14.4494,14.4315,14.4494,4200.0
2022-01-04 11:10:00,16.16,16.19,16.16,16.17,3600.0,14.4315,14.4583,14.4315,14.4405,3600.0
2022-01-04 11:15:00,16.18,16.19,16.16,16.16,4800.0,14.4494,14.4583,14.4315,14.4315,4800.0
2022-01-04 11:20:00,16.17,16.21,16.17,16.2,5710.0,14.4405,14.4762,14.4405,14.4672,5710.0
2022-01-04 11:25:00,16.19,16.21,16.18,16.18,13650.0,14.4583,14.4762,14.4494,14.4494,13650.0
2022-01-04 11:30:00,16.18,16.18,16.13,16.13,32625.0,14.4494,14.4494,14.4047,14.4047,32625.0
2022-01-04 11:35:00,16.13,16.14,16.13,16.13,11500.0,14.4047,14.4137,14.4047,14.4047,11500.0
2022-01-04 11:40:00,16.14,16.14,16.12,16.12,14900.0,14.4137,14.4137,14.3958,14.3958,14900.0
2022-01-04 11:45:00,16.11,16.11,16.08,16.08,3500.0,14.3869,14.3869,14.3601,14.3601,3500.0
2022-01-04 11:50:00,16.09,16.1,16.09,16.09,24400.0,14.369,14.3779,14.369,14.369,24400.0
2022-01-04 11:55:00,16.09,16.12,16.09,16.12,2900.0,14.369,14.3958,14.369,14.3958,2900.0
2022-01-04 12:00:00,16.13,16.14,16.12,16.14,23009.0,14.4047,14.4137,14.3958,14.4137,23009.0
2022-01-04 12:05:00,16.16,16.16,16.13,16.15,27600.0,14.4315,14.4315,14.4047,14.4226,27600.0
2022-01-04 12:10:00,16.12,16.12,16.11,16.11,3910.0,14.3958,14.3958,14.3869,14.3869,3910.0
2022-01-04 12:15:00,16.09,16.09,16.08,16.09,13300.0,14.369,14.369,14.3601,14.369,13300.0
2022-01-04 12:20:00,16.1,16.1,16.1,16.1,2500.0,14.3779,14.3779,14.3779,14.3779,2500.0
2022-01-04 12:25:00,16.11,16.11,16.11,16.11,7493.0,14.3869,14.3869,14.3869,14.3869,7493.0
2022-01-04 12:30:00,16.12,16.14,16.12,16.14,25023.0,14.3958,14.4137,14.3958,14.4137,25023.0
2022-01-04 12:35:00,16.12,16.12,16.12,16.12,6800.0,14.3958,14.3958,14.3958,14.3958,6800.0
2022-01-04 12:40:00,16.13,16.14,16.13,16.14,5300.0,14.4047,14.4137,14.4047,14.4137,5300.0
2022-01-04 12:45:00,16.14,16.15,16.13,16.15,2100.0,14.4137,14.4226,14.4047,14.4226,2100.0
2022-01-04 12:50:00,16.16,16.17,16.16,16.17,4700.0,14.4315,14.4405,14.4315,14.4405,4700.0
2022-01-04 12:55:00,16.17,16.19,16.17,16.19,8125.0,14.4405,14.4583,14.4405,14.4583,8125.0
2022-01-04 13:00:00,16.2,16.2,16.19,16.19,3200.0,14.4672,14.4672,14.4583,14.4583,3200.0
2022-01-04 13:05:00,16.17,16.17,16.15,16.15,1800.0,14.4405,14.4405,14.4226,14.4226,1800.0
2022-01-04 13:10:00,16.16,16.17,16.16,16.17,200.0,14.4315,14.4405,14.4315,14.4405,200.0
2022-01-04 13:15:00,16.18,16.2,16.18,16.2,4300.0,14.4494,14.4672,14.4494,14.4672,4300.0
2022-01-04 13:20:00,16.2,16.2,16.19,16.19,4000.0,14.4672,14.4672,14.4583,14.4583,4000.0
2022-01-04 13:25:00,16.18,16.18,16.18,16.18,1600.0,14.4494,14.4494,14.4494,14.4494,1600.0
2022-01-04 13:30:00,16.2,16.27,16.2,16.26,17757.0,14.4672,14.5298,14.4672,14.5208,17757.0
2022-01-04 13:35:00,16.26,16.26,16.23,16.23,3800.0,14.5208,14.5208,14.494,14.494,3800.0
2022-01-04 13:40:00,16.24,16.24,16.23,16.23,400.0,14.503,14.503,14.494,14.494,400.0
2022-01-04 13:45:00,16.23,16.24,16.23,16.24,900.0,14.494,14.503,14.494,14.503,900.0
2022-01-04 13:50:00,16.24,16.28,16.24,16.28,2826.0,14.503,14.5387,14.503,14.5387,2826.0
2022-01-04 13:55:00,16.3,16.31,16.29,16.31,15146.0,14.5566,14.5655,14.5476,14.5655,15146.0
2022-01-04 14:00:00,16.28,16.28,16.25,16.26,2431.0,14.5387,14.5387,14.5119,14.5208,2431.0
2022-01-04 14:05:00,16.25,16.25,16.25,16.25,800.0,14.5119,14.5119,14.5119,14.5119,800.0
2022-01-04 14:10:00,16.26,16.26,16.24,16.24,1100.0,14.5208,14.5208,14.503,14.503,1100.0
2022-01-04 14:15:00,16.21,16.22,16.21,16.22,900.0,14.4762,14.4851,14.4762,14.4851,900.0
2022-01-04 14:20:00,16.22,16.23,16.22,16.23,14100.0,14.4851,14.494,14.4851,14.494,14100.0
2022-01-04 14:25:00,16.22,16.23,16.22,16.22,1900.0,14.4851,14.494,14.4851,14.4851,1900.0
2022-01-04 14:30:00,16.21,16.21,16.16,16.18,7900.0,14.4762,14.4762,14.4315,14.4494,7900.0
2022-01-04 14:35:00,16.18,16.18,16.18,16.18,28653.0,14.4494,14.4494,14.4494,14.4494,28653.0
2022-01-04 14:40:00,16.17,16.17,16.15,16.15,1200.0,14.4405,14.4405,14.4226,14.4226,1200.0
2022-01-04 14:45:00,16.13,16.15,16.13,16.15,10200.0,14.4047,14.4226,14.4047,14.4226,10200.0
2022-01-04 14:50:00,16.12,16.13,16.12,16.13,1500.0,14.3958,14.4047,14.3958,14.4047,1500.0
2022-01-04 14:55:00,16.13,16.13,16.13,16.13,3000.0,14.4047,14.4047,14.4047,14.4047,3000.0
2022-01-04 15:00:00,16.11,16.11,16.11,16.11,4300.0,14.3869,14.3869,14.3869,14.3869,4300.0
2022-01-04 15:05:00,16.11,16.11,16.1,16.1,1833.0,14.3869,14.3869,14.3779,14.3779,1833.0
2022-01-04 15:10:00,16.09,16.09,16.08,16.09,5997.0,14.369,14.369,14.3601,14.369,5997.0
2022-01-04 15:15:00,16.08,16.08,16.08,16.08,1261.0,14.3601,14.3601,14.3601,14.3601,1261.0
2022-01-04 15:20:00,16.08,16.08,16.05,16.06,3663.0,14.3601,14.3601,14.3333,14.3422,3663.0
2022-01-04 15:25:00,16.06,16.06,16.05,16.05,1215.0,14.3422,14.3422,14.3333,14.3333,1215.0
2022-01-04 15:30:00,16.05,16.08,16.05,16.06,8900.0,14.3333,14.3601,14.3333,14.3422,8900.0
2022-01-04 15:35:00,16.07,16.07,16.06,16.06,7220.0,14.3512,14.3512,14.3422,14.3422,7220.0
2022-01-04 15:40:00,16.06,16.06,16.03,16.04,7301.0,14.3422,14.3422,14.3154,14.3244,7301.0
2022-01-04 15:45:00,16.03,16.03,16.0,16.0,16357.0,14.3154,14.3154,14.2886,14.2886,16357.0
2022-01-04 15:50:00,16.01,16.04,15.98,16.04,47153.0,14.2976,14.3244,14.2708,14.3244,47153.0
2022-01-04 15:55:00,16.07,16.12,16.07,16.12,31572.0,14.3512,14.3958,14.3512,14.3958,31572.0
2022-01-05 09:30:00,16.16,16.22,16.11,16.21,78315.0,14.4315,14.4851,14.3869,14.4762,78315.0
2022-01-05 09:35:00,16.25,16.25,16.18,16.21,6190.0,14.5119,14.5119,14.4494,14.4762,6190.0
2022-01-05 09:40:00,16.21,16.21,16.13,16.2,39300.0,14.4762,14.4762,14.4047,14.4672,39300.0
2022-01-05 09:45:00,16.19,16.23,16.19,16.21,3117.0,14.4583,14.494,14.4583,14.4762,3117.0
2022-01-05 09:50:00,16.2,16.2,16.14,16.15,42650.0,14.4672,14.4672,14.4137,14.4226,42650.0
2022-01-05 09:55:00,16.16,16.16,16.14,16.15,25800.0,14.4315,14.4315,14.4137,14.4226,25800.0
2022-01-05 10:00:00,16.14,16.19,16.14,16.19,13500.0,14.4137,14.4583,14.4137,14.4583,13500.0
2022-01-05 10:05:00,16.17,16.17,16.14,16.16,7350.0,14.4405,14.4405,14.4137,14.4315,7350.0
2022-01-05 10:10:00,16.17,16.18,16.15,16.18,6766.0,14.4405,14.4494,14.4226,14.4494,6766.0
2022-01-05 10:15:00,16.17,16.17,16.16,16.17,1900.0,14.4405,14.4405,14.4315,14.4405,1900.0
2022-01-05 10:20:00,16.16,16.16,16.12,16.14,21913.0,14.4315,14.4315,14.3958,14.4137,21913.0
2022-01-05 10:25:00,16.1,16.1,16.08,16.1,12271.0,14.3779,14.3779,14.3601,14.3779,12271.0
2022-01-05 10:30:00,16.1,16.16,16.1,16.16,11900.0,14.3779,14.4315,14.3779,14.4315,11900.0
2022-01-05 10:35:00,16.14,16.17,16.14,16.17,9415.0,14.4137,14.4405,14.4137,14.4405,9415.0
2022-01-05 10:40:00,16.15,16.16,16.15,16.16,6170.0,14.4226,14.4315,14.4226,14.4315,6170.0
2022-01-05 10:45:00,16.17,16.18,16.15,16.15,10000.0,14.4405,14.4494,14.4226,14.4226,10000.0
2022-01-05 10:50:00,16.17,16.17,16.15,16.15,3500.0,14.4405,14.4405,14.4226,14.4226,3500.0
2022-01-05 10:55:00,16.15,16.16,16.15,16.15,3500.0,14.4226,14.4315,14.4226,14.4226,3500.0
2022-01-05 11:00:00,16.14,16.15,16.14,16.15,3000.0,14.4137,14.4226,14.4137,14.4226,3000.0
2022-01-05 11:05:00,16.17,16.2,16.17,16.2,5570.0,14.4405,14.4672,14.4405,14.4672,5570.0
2022-01-05 11:10:00,16.2,16.22,16.18,16.18,11055.0,14.4672,14.4851,14.4494,14.4494,11055.0
2022-01-05 11:15:00,16.17,16.17,16.17,16.17,300.0,14.4405,14.4405,14.4405,14.4405,300.0
2022-01-05 11:20:00,16.17,16.17,16.17,16.17,4993.0,14.4405,14.4405,14.4405,14.4405,4993.0
2022-01-05 11:25:00,16.17,16.17,16.16,16.16,6800.0,14.4405,14.4405,14.4315,14.4315,6800.0
2022-01-05 11:30:00,16.15,16.19,16.15,16.19,8000.0,14.4226,14.4583,14.4226,14.4583,8000.0
2022-01-05 11:35:00,16.19,16.2,16.19,16.19,4200.0,14.4583,14.4672,14.4583,14.4583,4200.0
2022-01-05 11:40:00,16.19,16.22,16.19,16.22,3150.0,14.4583,14.4851,14.4583,14.4851,3150.0
2022-01-05 11:45:00,16.22,16.23,16.22,16.23,1500.0,14.4851,14.494,14.4851,14.494,1500.0
2022-01-05 11:50:00,16.23,16.23,16.23,16.23,0.0,14.494,14.494,14.494,14.494,0.0
2022-01-05 11:55:00,16.22,16.22,16.21,16.21,1287.0,14.4851,14.4851,14.4762,14.4762,1287.0
2022-01-05 12:00:00,16.22,16.23,16.19,16.19,7969.0,14.4851,14.494,14.4583,14.4583,7969.0
2022-01-05 12:05:00,16.19,16.2,16.19,16.2,6025.0,14.4583,14.4672,14.4583,14.4672,6025.0
2022-01-05 12:10:00,16.2,16.2,16.19,16.19,300.0,14.4672,14.4672,14.4583,14.4583,300.0
2022-01-05 12:15:00,16.18,16.18,16.18,16.18,10900.0,14.4494,14.4494,14.4494,14.4494,10900.0
2022-01-05 12:20:00,16.17,16.17,16.17,16.17,100.0,14.4405,14.4405,14.4405,14.4405,100.0
2022-01-05 12:25:00,16.16,16.16,16.16,16.16,5300.0,14.4315,14.4315,14.4315,14.4315,5300.0
2022-01-05 12:30:00,16.16,16.19,16.16,16.19,13100.0,14.4315,14.4583,14.4315,14.4583,13100.0
2022-01-05 12:35:00,16.2,16.25,16.2,16.25,14320.0,14.4672,14.5119,14.4672,14.5119,14320.0
2022-01-05 12:40:00,16.24,16.26,16.24,16.26,20915.0,14.503,14.5208,14.503,14.5208,20915.0
2022-01-05 12:45:00,16.27,16.27,16.25,16.27,7200.0,14.5298,14.5298,14.5119,14.5298,7200.0
2022-01-05 12:50:00,16.28,16.28,16.26,16.26,2200.0,14.5387,14.5387,14.5208,14.5208,2200.0
2022-01-05 12:55:00,16.26,16.28,16.26,16.28,4399.0,14.5208,14.5387,14.5208,14.5387,4399.0
2022-01-05 13:00:00,16.29,16.29,16.28,16.28,3101.0,14.5476,14.5476,14.5387,14.5387,3101.0
2022-01-05 13:05:00,16.29,16.32,16.29,16.32,60741.0,14.5476,14.5744,14.5476,14.5744,60741.0
2022-01-05 13:10:00,16.32,16.34,16.32,16.32,3008.0,14.5744,14.5923,14.5744,14.5744,3008.0
2022-01-05 13:15:00,16.3,16.31,16.3,16.31,7200.0,14.5566,14.5655,14.5566,14.5655,7200.0
2022-01-05 13:20:00,16.3,16.3,16.28,16.28,1300.0,14.5566,14.5566,14.5387,14.5387,1300.0
2022-01-05 13:25:00,16.28,16.29,16.28,16.28,1097.0,14.5387,14.5476,14.5387,14.5387,1097.0
2022-01-05 13:30:00,16.28,16.28,16.27,16.28,4145.0,14.5387,14.5387,14.5298,14.5387,4145.0
2022-01-05 13:35:00,16.28,16.29,16.28,16.28,2500.0,14.5387,14.5476,14.5387,14.5387,2500.0
2022-01-05 13:40:00,16.27,16.28,16.27,16.28,5730.0,14.5298,14.5387,14.5298,14.5387,5730.0
2022-01-05 13:45:00,16.28,16.31,16.28,16.31,1737.0,14.5387,14.5655,14.5387,14.5655,1737.0
2022-01-05 13:50:00,16.3,16.3,16.3,16.3,850.0,14.5566,14.5566,14.5566,14.5566,850.0
2022-01-05 13:55:00,16.29,16.3,16.29,16.29,8500.0,14.5476,14.5566,14.5476,14.5476,8500.0
2022-01-05 14:00:00,16.29,16.35,16.18,16.34,97210.0,14.5476,14.6012,14.4494,14.5923,97210.0
2022-01-05 14:05:00,16.34,16.41,16.34,16.41,50585.0,14.5923,14.6548,14.5923,14.6548,50585.0
2022-01-05 14:10:00,16.41,16.52,16.41,16.49,112215.0,14.6548,14.753,14.6548,14.7262,112215.0
2022-01-05 14:15:00,16.49,16.54,16.45,16.52,38600.0,14.7262,14.7709,14.6905,14.753,38600.0
2022-01-05 14:20:00,16.48,16.54,16.48,16.52,8815.0,14.7173,14.7709,14.7173,14.753,8815.0
2022-01-05 14:25:00,16.53,16.55,16.48,16.51,76159.0,14.762,14.7798,14.7173,14.7441,76159.0
2022-01-05 14:30:00,16.53,16.62,16.5,16.62,23790.0,14.762,14.8423,14.7352,14.8423,23790.0
2022-01-05 14:35:00,16.62,16.66,16.59,16.66,19217.0,14.8423,14.878,14.8155,14.878,19217.0
2022-01-05 14:40:00,16.67,16.75,16.67,16.75,46524.0,14.887,14.9584,14.887,14.9584,46524.0
2022-01-05 14:45:00,16.74,16.76,16.68,16.68,36840.0,14.9495,14.9673,14.8959,14.8959,36840.0
2022-01-05 14:50:00,16.68,16.72,16.66,16.68,27529.0,14.8959,14.9316,14.878,14.8959,27529.0
2022-01-05 14:55:00,16.68,16.72,16.68,16.69,17600.0,14.8959,14.9316,14.8959,14.9048,17600.0
2022-01-05 15:00:00,16.72,16.79,16.72,16.79,26345.0,14.9316,14.9941,14.9316,14.9941,26345.0
2022-01-05 15:05:00,16.79,16.88,16.79,16.83,27271.0,14.9941,15.0745,14.9941,15.0299,27271.0
2022-01-05 15:10:00,16.84,16.84,16.78,16.8,33360.0,15.0388,15.0388,14.9852,15.0031,33360.0
2022-01-05 15:15:00,16.8,16.83,16.8,16.82,12855.0,15.0031,15.0299,15.0031,15.0209,12855.0
2022-01-05 15:20:00,16.81,16.86,16.81,16.83,12667.0,15.012,15.0567,15.012,15.0299,12667.0
2022-01-05 15:25:00,16.84,16.86,16.8,16.84,36257.0,15.0388,15.0567,15.0031,15.0388,36257.0
2022-01-05 15:30:00,16.87,16.88,16.84,16.86,31735.0,15.0656,15.0745,15.0388,15.0567,31735.0
2022-01-05 15:35:00,16.87,16.87,16.77,16.82,50066.0,15.0656,15.0656,14.9763,15.0209,50066.0
2022-01-05 15:40:00,16.81,16.85,16.79,16.85,35404.0,15.012,15.0477,14.9941,15.0477,35404.0
2022-01-05 15:45:00,16.85,16.92,16.85,16.92,51094.0,15.0477,15.1102,15.0477,15.1102,51094.0
2022-01-05 15:50:00,16.93,16.95,16.88,16.92,74717.0,15.1192,15.137,15.0745,15.1102,74717.0
2022-01-05 15:55:00,16.93,17.05,16.92,17.03,74000.0,15.1192,15.2263,15.1102,15.2085,74000.0
2022-01-06 09:30:00,17.1,17.1,16.98,16.98,93637.0,15.271,15.271,15.1638,15.1638,93637.0
2022-01-06 09:35:00,16.98,17.0,16.87,16.88,34233.0,15.1638,15.1817,15.0656,15.0745,34233.0
2022-01-06 09:40:00,16.87,16.92,16.84,16.88,17209.0,15.0656,15.1102,15.0388,15.0745,17209.0
2022-01-06 09:45:00,16.92,17.05,16.92,17.05,17740.0,15.1102,15.2263,15.1102,15.2263,17740.0
2022-01-06 09:50:00,17.04,17.14,16.99,17.13,45269.0,15.2174,15.3067,15.1727,15.2978,45269.0
2022-01-06 09:55:00,17.12,17.21,17.07,17.2,74160.0,15.2888,15.3692,15.2442,15.3603,74160.0
2022-01-06 10:00:00,17.2,17.27,17.13,17.27,73748.0,15.3603,15.4228,15.2978,15.4228,73748.0
2022-01-06 10:05:00,17.28,17.31,17.23,17.28,92782.0,15.4317,15.4585,15.3871,15.4317,92782.0
2022-01-06 10:10:00,17.3,17.36,17.25,17.25,15520.0,15.4496,15.5032,15.4049,15.4049,15520.0
2022-01-06 10:15:00,17.24,17.25,17.15,17.25,39277.0,15.396,15.4049,15.3156,15.4049,39277.0
2022-01-06 10:20:00,17.25,17.25,17.14,17.14,52733.0,15.4049,15.4049,15.3067,15.3067,52733.0
2022-01-06 10:25:00,17.13,17.13,17.02,17.1,47845.0,15.2978,15.2978,15.1995,15.271,47845.0
2022-01-06 10:30:00,17.12,17.12,16.97,17.0,18459.0,15.2888,15.2888,15.1549,15.1817,18459.0
2022-01-06 10:35:00,17.0,17.04,16.97,16.98,31400.0,15.1817,15.2174,15.1549,15.1638,31400.0
2022-01-06 10:40:00,17.0,17.04,17.0,17.03,3369.0,15.1817,15.2174,15.1817,15.2085,3369.0
2022-01-06 10:45:00,17.01,17.03,16.92,16.92,46625.0,15.1906,15.2085,15.1102,15.1102,46625.0
2022-01-06 10:50:00,16.93,17.01,16.93,17.0,19091.0,15.1192,15.1906,15.1192,15.1817,19091.0
2022-01-06 10:55:00,17.01,17.01,16.9,17.0,40572.0,15.1906,15.1906,15.0924,15.1817,40572.0
2022-01-06 11:00:00,16.99,17.06,16.97,17.03,20954.0,15.1727,15.2353,15.1549,15.2085,20954.0
2022-01-06 11:05:00,17.04,17.07,16.99,16.99,15679.0,15.2174,15.2442,15.1727,15.1727,15679.0
2022-01-06 11:10:00,16.97,16.99,16.92,16.92,14900.0,15.1549,15.1727,15.1102,15.1102,14900.0
2022-01-06 11:15:00,16.91,16.97,16.87,16.97,81156.0,15.1013,15.1549,15.0656,15.1549,81156.0
2022-01-06 11:20:00,16.98,16.98,16.97,16.98,1879.0,15.1638,15.1638,15.1549,15.1638,1879.0
2022-01-06 11:25:00,16.97,17.04,16.97,17.01,20100.0,15.1549,15.2174,15.1549,15.1906,20100.0
2022-01-06 11:30:00,17.0,17.08,17.0,17.05,17570.0,15.1817,15.2531,15.1817,15.2263,17570.0
2022-01-06 11:35:00,17.03,17.05,17.0,17.03,6300.0,15.2085,15.2263,15.1817,15.2085,6300.0
2022-01-06 11:40:00,17.04,17.06,17.0,17.02,20000.0,15.2174,15.2353,15.1817,15.1995,20000.0
2022-01-06 11:45:00,17.02,17.06,16.99,16.99,19100.0,15.1995,15.2353,15.1727,15.1727,19100.0
2022-01-06 11:50:00,17.0,17.02,16.96,16.96,9100.0,15.1817,15.1995,15.146,15.146,9100.0
2022-01-06 11:55:00,16.97,16.97,16.94,16.96,21400.0,15.1549,15.1549,15.1281,15.146,21400.0
2022-01-06 12:00:00,16.96,16.98,16.96,16.97,5300.0,15.146,15.1638,15.146,15.1549,5300.0
2022-01-06 12:05:00,16.98,16.98,16.92,16.92,400.0,15.1638,15.1638,15.1102,15.1102,400.0
2022-01-06 12:10:00,16.93,16.94,16.93,16.94,2000.0,15.1192,15.1281,15.1192,15.1281,2000.0
2022-01-06 12:15:00,16.93,16.94,16.93,16.94,6900.0,15.1192,15.1281,15.1192,15.1281,6900.0
2022-01-06 12:20:00,16.96,16.98,16.9,16.96,15751.0,15.146,15.1638,15.0924,15.146,15751.0
2022-01-06 12:25:00,16.96,16.96,16.9,16.9,22270.0,15.146,15.146,15.0924,15.0924,22270.0
2022-01-06 12:30:00,16.89,16.93,16.89,16.9,2800.0,15.0834,15.1192,15.0834,15.0924,2800.0
2022-01-06 12:35:00,16.92,16.92,16.86,16.89,36000.0,15.1102,15.1102,15.0567,15.0834,36000.0
2022-01-06 12:40:00,16.88,16.88,16.79,16.79,13485.0,15.0745,15.0745,14.9941,14.9941,13485.0
2022-01-06 12:45:00,16.79,16.83,16.78,16.83,9419.0,14.9941,15.0299,14.9852,15.0299,9419.0
2022-01-06 12:50:00,16.85,16.88,16.85,16.88,9721.0,15.0477,15.0745,15.0477,15.0745,9721.0
2022-01-06 12:55:00,16.87,16.87,16.87,16.87,1100.0,15.0656,15.0656,15.0656,15.0656,1100.0
2022-01-06 13:00:00,16.94,16.94,16.94,16.94,300.0,15.1281,15.1281,15.1281,15.1281,300.0
2022-01-06 13:05:00,16.9,16.92,16.9,16.92,936.0,15.0924,15.1102,15.0924,15.1102,936.0
2022-01-06 13:10:00,16.88,16.9,16.88,16.9,900.0,15.0745,15.0924,15.0745,15.0924,900.0
2022-01-06 13:15:00,16.91,16.94,16.91,16.92,3425.0,15.1013,15.1281,15.1013,15.1102,3425.0
2022-01-06 13:20:00,16.91,16.99,16.91,16.99,7800.0,15.1013,15.1727,15.1013,15.1727,7800.0
2022-01-06 13:25:00,17.0,17.02,16.99,17.01,11300.0,15.1817,15.1995,15.1727,15.1906,11300.0
2022-01-06 13:30:00,17.0,17.03,17.0,17.01,900.0,15.1817,15.2085,15.1817,15.1906,900.0
2022-01-06 13:35:00,16.99,17.03,16.99,17.03,1500.0,15.1727,15.2085,15.1727,15.2085,1500.0
2022-01-06 13:40:00,17.02,17.02,16.99,16.99,890.0,15.1995,15.1995,15.1727,15.1727,890.0
2022-01-06 13:45:00,16.99,17.0,16.96,16.98,3935.0,15.1727,15.1817,15.146,15.1638,3935.0
2022-01-06 13:50:00,17.01,17.01,16.98,16.98,1200.0,15.1906,15.1906,15.1638,15.1638,1200.0
2022-01-06 13:55:00,16.98,16.99,16.97,16.97,1700.0,15.1638,15.1727,15.1549,15.1549,1700.0
2022-01-06 14:00:00,16.97,17.03,16.96,17.03,14150.0,15.1549,15.2085,15.146,15.2085,14150.0
2022-01-06 14:05:00,17.04,17.04,17.01,17.02,8290.0,15.2174,15.2174,15.1906,15.1995,8290.0
2022-01-06 14:10:00,16.98,17.02,16.93,17.02,18900.0,15.1638,15.1995,15.1192,15.1995,18900.0
2022-01-06 14:15:00,17.03,17.03,17.02,17.02,1600.0,15.2085,15.2085,15.1995,15.1995,1600.0
2022-01-06 14:20:00,17.02,17.03,17.02,17.03,1330.0,15.1995,15.2085,15.1995,15.2085,1330.0
2022-01-06 14:25:00,17.02,17.02,17.0,17.0,5800.0,15.1995,15.1995,15.1817,15.1817,5800.0
2022-01-06 14:30:00,16.98,17.01,16.97,17.01,1800.0,15.1638,15.1906,15.1549,15.1906,1800.0
2022-01-06 14:35:00,16.98,16.98,16.97,16.97,1800.0,15.1638,15.1638,15.1549,15.1549,1800.0
2022-01-06 14:40:00,16.98,16.99,16.98,16.98,6300.0,15.1638,15.1727,15.1638,15.1638,6300.0
2022-01-06 14:45:00,16.97,16.97,16.95,16.96,8700.0,15.1549,15.1549,15.137,15.146,8700.0
2022-01-06 14:50:00,16.94,16.95,16.94,16.95,600.0,15.1281,15.137,15.1281,15.137,600.0
2022-01-06 14:55:00,16.92,16.93,16.91,16.93,1000.0,15.1102,15.1192,15.1013,15.1192,1000.0
2022-01-06 15:00:00,16.92,16.92,16.87,16.87,8300.0,15.1102,15.1102,15.0656,15.0656,8300.0
2022-01-06 15:05:00,16.85,16.9,16.85,16.9,16300.0,15.0477,15.0924,15.0477,15.0924,16300.0
2022-01-06 15:10:00,16.91,16.94,16.89,16.94,9470.0,15.1013,15.1281,15.0834,15.1281,9470.0
2022-01-06 15:15:00,16.95,17.01,16.95,16.99,7800.0,15.137,15.1906,15.137,15.1727,7800.0
2022-01-06 15:20:00,17.0,17.04,16.99,17.04,10484.0,15.1817,15.2174,15.1727,15.2174,10484.0
2022-01-06 15:25:00,17.02,17.03,16.99,16.99,14569.0,15.1995,15.2085,15.1727,15.1727,14569.0
2022-01-06 15:30:00,16.98,17.05,16.97,17.04,23674.0,15.1638,15.2263,15.1549,15.2174,23674.0
2022-01-06 15:35:00,17.03,17.09,17.03,17.07,42993.0,15.2085,15.2621,15.2085,15.2442,42993.0
2022-01-06 15:40:00,17.07,17.1,17.04,17.04,5533.0,15.2442,15.271,15.2174,15.2174,5533.0
2022-01-06 15:45:00,17.04,17.09,17.04,17.09,40190.0,15.2174,15.2621,15.2174,15.2621,40190.0
2022-01-06 15:50:00,17.1,17.11,17.06,17.11,38934.0,15.271,15.2799,15.2353,15.2799,38934.0
2022-01-06 15:55:00,17.12,17.17,17.07,17.07,60900.0,15.2888,15.3335,15.2442,15.2442,60900.0
2022-01-07 09:30:00,17.1,17.17,17.05,17.17,206200.0,15.271,15.3335,15.2263,15.3335,206200.0
2022-01-07 09:35:00,17.17,17.21,17.12,17.12,91896.0,15.3335,15.3692,15.2888,15.2888,91896.0
2022-01-07 09:40:00,17.15,17.16,17.01,17.03,25960.0,15.3156,15.3246,15.1906,15.2085,25960.0
2022-01-07 09:45:00,17.02,17.05,16.96,17.02,86965.0,15.1995,15.2263,15.146,15.1995,86965.0
2022-01-07 09:50:00,17.03,17.04,16.99,17.0,43351.0,15.2085,15.2174,15.1727,15.1817,43351.0
2022-01-07 09:55:00,17.0,17.02,16.96,17.02,29377.0,15.1817,15.1995,15.146,15.1995,29377.0
2022-01-07 10:00:00,17.02,17.05,17.02,17.03,10500.0,15.1995,15.2263,15.1995,15.2085,10500.0
2022-01-07 10:05:00,17.06,17.13,17.06,17.13,50777.0,15.2353,15.2978,15.2353,15.2978,50777.0
2022-01-07 10:10:00,17.14,17.15,17.08,17.08,21116.0,15.3067,15.3156,15.2531,15.2531,21116.0
2022-01-07 10:15:00,17.16,17.17,17.15,17.17,14500.0,15.3246,15.3335,15.3156,15.3335,14500.0
2022-01-07 10:20:00,17.19,17.21,17.15,17.21,6950.0,15.3514,15.3692,15.3156,15.3692,6950.0
2022-01-07 10:25:00,17.17,17.19,17.16,17.19,4198.0,15.3335,15.3514,15.3246,15.3514,4198.0
2022-01-07 10:30:00,17.2,17.2,17.16,17.2,18974.0,15.3603,15.3603,15.3246,15.3603,18974.0
2022-01-07 10:35:00,17.21,17.27,17.21,17.26,40906.0,15.3692,15.4228,15.3692,15.4139,40906.0
2022-01-07 10:40:00,17.28,17.32,17.21,17.3,43910.0,15.4317,15.4675,15.3692,15.4496,43910.0
2022-01-07 10:45:00,17.3,17.35,17.3,17.35,12926.0,15.4496,15.4942,15.4496,15.4942,12926.0
2022-01-07 10:50:00,17.35,17.44,17.35,17.39,28243.0,15.4942,15.5746,15.4942,15.53,28243.0
2022-01-07 10:55:00,17.4,17.41,17.34,17.36,8222.0,15.5389,15.5478,15.4853,15.5032,8222.0
2022-01-07 11:00:00,17.37,17.4,17.35,17.4,18660.0,15.5121,15.5389,15.4942,15.5389,18660.0
2022-01-07 11:05:00,17.37,17.37,17.33,17.35,1350.0,15.5121,15.5121,15.4764,15.4942,1350.0
2022-01-07 11:10:00,17.37,17.37,17.35,17.37,1500.0,15.5121,15.5121,15.4942,15.5121,1500.0
2022-01-07 11:15:00,17.37,17.44,17.36,17.41,45566.0,15.5121,15.5746,15.5032,15.5478,45566.0
2022-01-07 11:20:00,17.4,17.4,17.3,17.32,97786.0,15.5389,15.5389,15.4496,15.4675,97786.0
2022-01-07 11:25:00,17.32,17.34,17.25,17.25,59419.0,15.4675,15.4853,15.4049,15.4049,59419.0
2022-01-07 11:30:00,17.26,17.28,17.25,17.26,8900.0,15.4139,15.4317,15.4049,15.4139,8900.0
2022-01-07 11:35:00,17.26,17.28,17.23,17.26,10100.0,15.4139,15.4317,15.3871,15.4139,10100.0
2022-01-07 11:40:00,17.25,17.26,17.22,17.24,12950.0,15.4049,15.4139,15.3781,15.396,12950.0
2022-01-07 11:45:00,17.24,17.24,17.14,17.14,16433.0,15.396,15.396,15.3067,15.3067,16433.0
2022-01-07 11:50:00,17.14,17.14,17.1,17.1,5627.0,15.3067,15.3067,15.271,15.271,5627.0
2022-01-07 11:55:00,17.08,17.12,17.07,17.12,12439.0,15.2531,15.2888,15.2442,15.2888,12439.0
2022-01-07 12:00:00,17.13,17.16,17.13,17.16,3700.0,15.2978,15.3246,15.2978,15.3246,3700.0
2022-01-07 12:05:00,17.16,17.17,17.13,17.13,3500.0,15.3246,15.3335,15.2978,15.2978,3500.0
2022-01-07 12:10:00,17.12,17.15,17.12,17.15,2450.0,15.2888,15.3156,15.2888,15.3156,2450.0
2022-01-07 12:15:00,17.11,17.16,17.11,17.16,2900.0,15.2799,15.3246,15.2799,15.3246,2900.0
2022-01-07 12:20:00,17.19,17.19,17.19,17.19,3400.0,15.3514,15.3514,15.3514,15.3514,3400.0
2022-01-07 12:25:00,17.21,17.21,17.2,17.2,3632.0,15.3692,15.3692,15.3603,15.3603,3632.0
2022-01-07 12:30:00,17.2,17.2,17.2,17.2,11381.0,15.3603,15.3603,15.3603,15.3603,11381.0
2022-01-07 12:35:00,17.24,17.24,17.22,17.22,3900.0,15.396,15.396,15.3781,15.3781,3900.0
2022-01-07 12:40:00,17.21,17.21,17.2,17.2,740.0,15.3692,15.3692,15.3603,15.3603,740.0
2022-01-07 12:45:00,17.22,17.22,17.15,17.15,4993.0,15.3781,15.3781,15.3156,15.3156,4993.0
2022-01-07 12:50:00,17.21,17.21,17.18,17.18,2700.0,15.3692,15.3692,15.3424,15.3424,2700.0
2022-01-07 12:55:00,17.19,17.19,17.17,17.17,3200.0,15.3514,15.3514,15.3335,15.3335,3200.0
2022-01-07 13:00:00,17.17,17.21,17.16,17.18,4900.0,15.3335,15.3692,15.3246,15.3424,4900.0
2022-01-07 13:05:00,17.15,17.15,17.15,17.15,100.0,15.3156,15.3156,15.3156,15.3156,100.0
2022-01-07 13:10:00,17.15,17.15,17.14,17.14,1586.0,15.3156,15.3156,15.3067,15.3067,1586.0
2022-01-07 13:15:00,17.13,17.15,17.13,17.15,1800.0,15.2978,15.3156,15.2978,15.3156,1800.0
2022-01-07 13:20:00,17.15,17.17,17.14,17.17,3155.0,15.3156,15.3335,15.3067,15.3335,3155.0
2022-01-07 13:25:00,17.18,17.18,17.18,17.18,500.0,15.3424,15.3424,15.3424,15.3424,500.0
2022-01-07 13:30:00,17.19,17.19,17.16,17.16,800.0,15.3514,15.3514,15.3246,15.3246,800.0
2022-01-07 13:35:00,17.18,17.18,17.18,17.18,1300.0,15.3424,15.3424,15.3424,15.3424,1300.0
2022-01-07 13:40:00,17.18,17.18,17.17,17.17,4700.0,15.3424,15.3424,15.3335,15.3335,4700.0
2022-01-07 13:45:00,17.18,17.19,17.18,17.19,28753.0,15.3424,15.3514,15.3424,15.3514,28753.0
2022-01-07 13:50:00,17.19,17.19,17.19,17.19,200.0,15.3514,15.3514,15.3514,15.3514,200.0
2022-01-07 13:55:00,17.2,17.2,17.2,17.2,10600.0,15.3603,15.3603,15.3603,15.3603,10600.0
2022-01-07 14:00:00,17.19,17.19,17.18,17.19,3193.0,15.3514,15.3514,15.3424,15.3514,3193.0
2022-01-07 14:05:00,17.22,17.22,17.19,17.19,5150.0,15.3781,15.3781,15.3514,15.3514,5150.0
2022-01-07 14:10:00,17.2,17.2,17.19,17.2,800.0,15.3603,15.3603,15.3514,15.3603,800.0
2022-01-07 14:15:00,17.19,17.2,17.19,17.2,500.0,15.3514,15.3603,15.3514,15.3603,500.0
2022-01-07 14:20:00,17.2,17.25,17.2,17.25,4400.0,15.3603,15.4049,15.3603,15.4049,4400.0
2022-01-07 14:25:00,17.28,17.28,17.24,17.24,5375.0,15.4317,15.4317,15.396,15.396,5375.0
2022-01-07 14:30:00,17.24,17.25,17.24,17.24,6600.0,15.396,15.4049,15.396,15.396,6600.0
2022-01-07 14:35:00,17.26,17.26,17.22,17.22,4300.0,15.4139,15.4139,15.3781,15.3781,4300.0
2022-01-07 14:40:00,17.19,17.19,17.15,17.15,10400.0,15.3514,15.3514,15.3156,15.3156,10400.0
2022-01-07 14:45:00,17.17,17.17,17.13,17.14,400.0,15.3335,15.3335,15.2978,15.3067,400.0
2022-01-07 14:50:00,17.12,17.12,17.12,17.12,700.0,15.2888,15.2888,15.2888,15.2888,700.0
2022-01-07 14:55:00,17.14,17.14,17.14,17.14,700.0,15.3067,15.3067,15.3067,15.3067,700.0
2022-01-07 15:00:00,17.14,17.14,17.11,17.12,2400.0,15.3067,15.3067,15.2799,15.2888,2400.0
2022-01-07 15:05:00,17.11,17.12,17.09,17.12,12300.0,15.2799,15.2888,15.2621,15.2888,12300.0
2022-01-07 15:10:00,17.14,17.19,17.14,17.18,22030.0,15.3067,15.3514,15.3067,15.3424,22030.0
2022-01-07 15:15:00,17.17,17.18,17.16,17.16,12385.0,15.3335,15.3424,15.3246,15.3246,12385.0
2022-01-07 15:20:00,17.15,17.18,17.15,17.18,18300.0,15.3156,15.3424,15.3156,15.3424,18300.0
2022-01-07 15:25:00,17.19,17.22,17.19,17.2,29610.0,15.3514,15.3781,15.3514,15.3603,29610.0
2022-01-07 15:30:00,17.21,17.21,17.15,17.21,15337.0,15.3692,15.3692,15.3156,15.3692,15337.0
2022-01-07 15:35:00,17.2,17.2,17.16,17.17,3600.0,15.3603,15.3603,15.3246,15.3335,3600.0
2022-01-07 15:40:00,17.16,17.2,17.16,17.2,3806.0,15.3246,15.3603,15.3246,15.3603,3806.0
2022-01-07 15:45:00,17.22,17.22,17.17,17.2,49830.0,15.3781,15.3781,15.3335,15.3603,49830.0
2022-01-07 15:50:00,17.2,17.25,17.18,17.25,82527.0,15.3603,15.4049,15.3424,15.4049,82527.0
2022-01-07 15:55:00,17.25,17.3,17.23,17.29,181365.0,15.4049,15.4496,15.3871,15.4407,181365.0
2022-01-10 09:30:00,17.68,17.8,17.65,17.79,101076.0,15.7889,15.8961,15.7622,15.8872,101076.0
2022-01-10 09:35:00,17.79,17.86,17.79,17.83,48972.0,15.8872,15.9497,15.8872,15.9229,48972.0
2022-01-10 09:40:00,17.8,17.89,17.79,17.87,52198.0,15.8961,15.9765,15.8872,15.9586,52198.0
2022-01-10 09:45:00,17.88,17.99,17.88,17.97,81674.0,15.9676,16.0658,15.9676,16.0479,81674.0
2022-01-10 09:50:00,17.97,18.02,17.93,18.02,116848.0,16.0479,16.0926,16.0122,16.0926,116848.0
2022-01-10 09:55:00,18.01,18.07,18.01,18.07,40259.0,16.0836,16.1372,16.0836,16.1372,40259.0
2022-01-10 10:00:00,18.05,18.14,18.04,18.14,33033.0,16.1194,16.1997,16.1104,16.1997,33033.0
2022-01-10 10:05:00,18.14,18.14,18.02,18.04,40020.0,16.1997,16.1997,16.0926,16.1104,40020.0
2022-01-10 10:10:00,18.06,18.23,18.06,18.23,63696.0,16.1283,16.2801,16.1283,16.2801,63696.0
2022-01-10 10:15:00,18.22,18.26,18.18,18.25,68315.0,16.2712,16.3069,16.2355,16.298,68315.0
2022-01-10 10:20:00,18.23,18.23,18.2,18.2,30654.0,16.2801,16.2801,16.2533,16.2533,30654.0
2022-01-10 10:25:00,18.2,18.2,18.17,18.2,43380.0,16.2533,16.2533,16.2265,16.2533,43380.0
2022-01-10 10:30:00,18.18,18.2,18.12,18.17,52617.0,16.2355,16.2533,16.1819,16.2265,52617.0
2022-01-10 10:35:00,18.18,18.24,18.18,18.24,7167.0,16.2355,16.289,16.2355,16.289,7167.0
2022-01-10 10:40:00,18.23,18.31,18.21,18.29,64928.0,16.2801,16.3516,16.2623,16.3337,64928.0
2022-01-10 10:45:00,18.29,18.34,18.24,18.34,43970.0,16.3337,16.3784,16.289,16.3784,43970.0
2022-01-10 10:50:00,18.33,18.34,18.23,18.23,22993.0,16.3694,16.3784,16.2801,16.2801,22993.0
2022-01-10 10:55:00,18.24,18.3,18.2,18.22,25416.0,16.289,16.3426,16.2533,16.2712,25416.0
2022-01-10 11:00:00,18.24,18.28,18.21,18.21,15525.0,16.289,16.3248,16.2623,16.2623,15525.0
2022-01-10 11:05:00,18.22,18.22,18.15,18.15,24706.0,16.2712,16.2712,16.2087,16.2087,24706.0
2022-01-10 11:10:00,18.14,18.15,18.07,18.09,8930.0,16.1997,16.2087,16.1372,16.1551,8930.0
2022-01-10 11:15:00,18.08,18.11,18.02,18.03,23875.0,16.1462,16.173,16.0926,16.1015,23875.0
2022-01-10 11:20:00,18.03,18.04,17.98,17.98,11930.0,16.1015,16.1104,16.0569,16.0569,11930.0
2022-01-10 11:25:00,18.0,18.01,17.96,17.96,20150.0,16.0747,16.0836,16.039,16.039,20150.0
2022-01-10 11:30:00,17.98,18.05,17.98,18.04,17669.0,16.0569,16.1194,16.0569,16.1104,17669.0
2022-01-10 11:35:00,18.05,18.11,18.04,18.11,19200.0,16.1194,16.173,16.1104,16.173,19200.0
2022-01-10 11:40:00,18.12,18.14,18.1,18.1,14400.0,16.1819,16.1997,16.164,16.164,14400.0
2022-01-10 11:45:00,18.09,18.12,18.07,18.09,24325.0,16.1551,16.1819,16.1372,16.1551,24325.0
2022-01-10 11:50:00,18.11,18.14,18.07,18.11,15300.0,16.173,16.1997,16.1372,16.173,15300.0
2022-01-10 11:55:00,18.12,18.12,18.05,18.05,5918.0,16.1819,16.1819,16.1194,16.1194,5918.0
2022-01-10 12:00:00,18.03,18.13,18.03,18.13,4200.0,16.1015,16.1908,16.1015,16.1908,4200.0
2022-01-10 12:05:00,18.15,18.18,18.12,18.18,13080.0,16.2087,16.2355,16.1819,16.2355,13080.0
2022-01-10 12:10:00,18.16,18.16,18.11,18.12,5500.0,16.2176,16.2176,16.173,16.1819,5500.0
2022-01-10 12:15:00,18.12,18.17,18.12,18.17,9627.0,16.1819,16.2265,16.1819,16.2265,9627.0
2022-01-10 12:20:00,18.16,18.17,18.16,18.16,5800.0,16.2176,16.2265,16.2176,16.2176,5800.0
2022-01-10 12:25:00,18.16,18.16,18.13,18.15,7075.0,16.2176,16.2176,16.1908,16.2087,7075.0
2022-01-10 12:30:00,18.15,18.19,18.15,18.17,12800.0,16.2087,16.2444,16.2087,16.2265,12800.0
2022-01-10 12:35:00,18.15,18.18,18.15,18.18,300.0,16.2087,16.2355,16.2087,16.2355,300.0
2022-01-10 12:40:00,18.19,18.19,18.09,18.15,2325.0,16.2444,16.2444,16.1551,16.2087,2325.0
2022-01-10 12:45:00,18.15,18.15,18.08,18.14,22600.0,16.2087,16.2087,16.1462,16.1997,22600.0
2022-01-10 12:50:00,18.14,18.15,17.96,17.98,82006.0,16.1997,16.2087,16.039,16.0569,82006.0
2022-01-10 12:55:00,18.01,18.06,18.01,18.05,6200.0,16.0836,16.1283,16.0836,16.1194,6200.0
2022-01-10 13:00:00,18.05,18.07,17.98,18.03,138677.0,16.1194,16.1372,16.0569,16.1015,138677.0
2022-01-10 13:05:00,18.01,18.02,17.98,18.01,3400.0,16.0836,16.0926,16.0569,16.0836,3400.0
2022-01-10 13:10:00,17.99,18.0,17.96,17.96,30894.0,16.0658,16.0747,16.039,16.039,30894.0
2022-01-10 13:15:00,17.95,17.98,17.94,17.94,25006.0,16.0301,16.0569,16.0211,16.0211,25006.0
2022-01-10 13:20:00,17.94,17.98,17.88,17.89,16801.0,16.0211,16.0569,15.9676,15.9765,16801.0
2022-01-10 13:25:00,17.9,17.91,17.88,17.91,40446.0,15.9854,15.9943,15.9676,15.9943,40446.0
2022-01-10 13:30:00,17.91,17.94,17.87,17.94,33273.0,15.9943,16.0211,15.9586,16.0211,33273.0
2022-01-10 13:35:00,17.92,17.94,17.9,17.94,25800.0,16.0033,16.0211,15.9854,16.0211,25800.0
2022-01-10 13:40:00,17.95,17.95,17.84,17.84,13125.0,16.0301,16.0301,15.9318,15.9318,13125.0
2022-01-10 13:45:00,17.84,17.87,17.81,17.82,13975.0,15.9318,15.9586,15.905,15.914,13975.0
2022-01-10 13:50:00,17.8,17.8,17.74,17.74,58916.0,15.8961,15.8961,15.8425,15.8425,58916.0
2022-01-10 13:55:00,17.74,17.82,17.73,17.76,31087.0,15.8425,15.914,15.8336,15.8604,31087.0
2022-01-10 14:00:00,17.76,17.78,17.7,17.7,52955.0,15.8604,15.8783,15.8068,15.8068,52955.0
2022-01-10 14:05:00,17.69,17.71,17.63,17.63,14167.0,15.7979,15.8157,15.7443,15.7443,14167.0
2022-01-10 14:10:00,17.64,17.68,17.64,17.67,7600.0,15.7532,15.7889,15.7532,15.78,7600.0
2022-01-10 14:15:00,17.66,17.66,17.6,17.65,11172.0,15.7711,15.7711,15.7175,15.7622,11172.0
2022-01-10 14:20:00,17.62,17.65,17.62,17.64,2500.0,15.7354,15.7622,15.7354,15.7532,2500.0
2022-01-10 14:25:00,17.64,17.66,17.63,17.63,2500.0,15.7532,15.7711,15.7443,15.7443,2500.0
2022-01-10 14:30:00,17.61,17.65,17.59,17.59,22100.0,15.7264,15.7622,15.7086,15.7086,22100.0
2022-01-10 14:35:00,17.59,17.61,17.56,17.61,27567.0,15.7086,15.7264,15.6818,15.7264,27567.0
2022-01-10 14:40:00,17.58,17.62,17.55,17.62,21900.0,15.6996,15.7354,15.6729,15.7354,21900.0
2022-01-10 14:45:00,17.64,17.64,17.61,17.63,4200.0,15.7532,15.7532,15.7264,15.7443,4200.0
2022-01-10 14:50:00,17.63,17.73,17.62,17.72,113545.0,15.7443,15.8336,15.7354,15.8247,113545.0
2022-01-10 14:55:00,17.72,17.73,17.63,17.65,20360.0,15.8247,15.8336,15.7443,15.7622,20360.0
2022-01-10 15:00:00,17.62,17.68,17.59,17.68,14150.0,15.7354,15.7889,15.7086,15.7889,14150.0
2022-01-10 15:05:00,17.67,17.79,17.67,17.75,37975.0,15.78,15.8872,15.78,15.8515,37975.0
2022-01-10 15:10:00,17.72,17.75,17.68,17.75,43617.0,15.8247,15.8515,15.7889,15.8515,43617.0
2022-01-10 15:15:00,17.75,17.79,17.67,17.72,29295.0,15.8515,15.8872,15.78,15.8247,29295.0
2022-01-10 15:20:00,17.72,17.74,17.7,17.7,17750.0,15.8247,15.8425,15.8068,15.8068,17750.0
2022-01-10 15:25:00,17.7,17.7,17.66,17.67,4020.0,15.8068,15.8068,15.7711,15.78,4020.0
2022-01-10 15:30:00,17.68,17.72,17.62,17.63,13425.0,15.7889,15.8247,15.7354,15.7443,13425.0
2022-01-10 15:35:00,17.61,17.65,17.59,17.6,51423.0,15.7264,15.7622,15.7086,15.7175,51423.0
2022-01-10 15:40:00,17.61,17.65,17.54,17.61,63482.0,15.7264,15.7622,15.6639,15.7264,63482.0
2022-01-10 15:45:00,17.61,17.61,17.52,17.55,50006.0,15.7264,15.7264,15.6461,15.6729,50006.0
2022-01-10 15:50:00,17.54,17.54,17.46,17.47,69538.0,15.6639,15.6639,15.5925,15.6014,69538.0
2022-01-10 15:55:00,17.46,17.46,17.34,17.36,75649.0,15.5925,15.5925,15.4853,15.5032,75649.0
2022-01-11 09:30:00,17.38,17.54,17.37,17.54,215768.0,15.521,15.6639,15.5121,15.6639,215768.0
2022-01-11 09:35:00,17.55,17.55,17.47,17.55,84390.0,15.6729,15.6729,15.6014,15.6729,84390.0
2022-01-11 09:40:00,17.54,17.72,17.54,17.64,55327.0,15.6639,15.8247,15.6639,15.7532,55327.0
2022-01-11 09:45:00,17.66,17.7,17.63,17.69,33300.0,15.7711,15.8068,15.7443,15.7979,33300.0
2022-01-11 09:50:00,17.68,17.71,17.55,17.66,62794.0,15.7889,15.8157,15.6729,15.7711,62794.0
2022-01-11 09:55:00,17.67,17.74,17.62,17.66,32083.0,15.78,15.8425,15.7354,15.7711,32083.0
2022-01-11 10:00:00,17.66,17.66,17.51,17.51,43514.0,15.7711,15.7711,15.6371,15.6371,43514.0
2022-01-11 10:05:00,17.5,17.53,17.47,17.52,37383.0,15.6282,15.655,15.6014,15.6461,37383.0
2022-01-11 10:10:00,17.53,17.53,17.47,17.51,11810.0,15.655,15.655,15.6014,15.6371,11810.0
2022-01-11 10:15:00,17.5,17.58,17.48,17.5,26310.0,15.6282,15.6996,15.6103,15.6282,26310.0
2022-01-11 10:20:00,17.48,17.5,17.47,17.49,28934.0,15.6103,15.6282,15.6014,15.6193,28934.0
2022-01-11 10:25:00,17.55,17.57,17.49,17.5,16350.0,15.6729,15.6907,15.6193,15.6282,16350.0
2022-01-11 10:30:00,17.49,17.6,17.43,17.6,47175.0,15.6193,15.7175,15.5657,15.7175,47175.0
2022-01-11 10:35:00,17.61,17.62,17.56,17.58,8374.0,15.7264,15.7354,15.6818,15.6996,8374.0
2022-01-11 10:40:00,17.6,17.7,17.6,17.68,6075.0,15.7175,15.8068,15.7175,15.7889,6075.0
2022-01-11 10:45:00,17.69,17.69,17.59,17.68,18800.0,15.7979,15.7979,15.7086,15.7889,18800.0
2022-01-11 10:50:00,17.68,17.68,17.63,17.64,9495.0,15.7889,15.7889,15.7443,15.7532,9495.0
2022-01-11 10:55:00,17.61,17.65,17.58,17.59,27265.0,15.7264,15.7622,15.6996,15.7086,27265.0
2022-01-11 11:00:00,17.59,17.59,17.45,17.48,46084.0,15.7086,15.7086,15.5835,15.6103,46084.0
2022-01-11 11:05:00,17.48,17.49,17.42,17.49,38755.0,15.6103,15.6193,15.5568,15.6193,38755.0
2022-01-11 11:10:00,17.47,17.47,17.36,17.36,138769.0,15.6014,15.6014,15.5032,15.5032,138769.0
2022-01-11 11:15:00,17.36,17.36,17.24,17.26,50140.0,15.5032,15.5032,15.396,15.4139,50140.0
2022-01-11 11:20:00,17.25,17.31,17.23,17.27,37755.0,15.4049,15.4585,15.3871,15.4228,37755.0
2022-01-11 11:25:00,17.27,17.28,17.25,17.25,20624.0,15.4228,15.4317,15.4049,15.4049,20624.0
2022-01-11 11:30:00,17.26,17.27,17.26,17.26,9129.0,15.4139,15.4228,15.4139,15.4139,9129.0
2022-01-11 11:35:00,17.25,17.25,17.17,17.17,36426.0,15.4049,15.4049,15.3335,15.3335,36426.0
2022-01-11 11:40:00,17.18,17.18,17.08,17.11,88314.0,15.3424,15.3424,15.2531,15.2799,88314.0
2022-01-11 11:45:00,17.13,17.2,17.12,17.2,10500.0,15.2978,15.3603,15.2888,15.3603,10500.0
2022-01-11 11:50:00,17.19,17.19,17.13,17.13,19200.0,15.3514,15.3514,15.2978,15.2978,19200.0
2022-01-11 11:55:00,17.15,17.16,17.13,17.13,5700.0,15.3156,15.3246,15.2978,15.2978,5700.0
2022-01-11 12:00:00,17.12,17.15,17.11,17.12,7900.0,15.2888,15.3156,15.2799,15.2888,7900.0
2022-01-11 12:05:00,17.11,17.13,17.11,17.12,4300.0,15.2799,15.2978,15.2799,15.2888,4300.0
2022-01-11 12:10:00,17.11,17.13,17.11,17.11,8600.0,15.2799,15.2978,15.2799,15.2799,8600.0
2022-01-11 12:15:00,17.1,17.14,17.1,17.13,10100.0,15.271,15.3067,15.271,15.2978,10100.0
2022-01-11 12:20:00,17.11,17.13,17.11,17.13,4241.0,15.2799,15.2978,15.2799,15.2978,4241.0
2022-01-11 12:25:00,17.13,17.21,17.13,17.21,8700.0,15.2978,15.3692,15.2978,15.3692,8700.0
2022-01-11 12:30:00,17.22,17.22,17.17,17.17,10100.0,15.3781,15.3781,15.3335,15.3335,10100.0
2022-01-11 12:35:00,17.19,17.19,17.15,17.17,3400.0,15.3514,15.3514,15.3156,15.3335,3400.0
2022-01-11 12:40:00,17.17,17.17,17.14,17.14,22675.0,15.3335,15.3335,15.3067,15.3067,22675.0
2022-01-11 12:45:00,17.14,17.14,17.14,17.14,100.0,15.3067,15.3067,15.3067,15.3067,100.0
2022-01-11 12:50:00,17.15,17.15,17.11,17.11,2300.0,15.3156,15.3156,15.2799,15.2799,2300.0
2022-01-11 12:55:00,17.11,17.12,17.11,17.12,6747.0,15.2799,15.2888,15.2799,15.2888,6747.0
2022-01-11 13:00:00,17.13,17.17,17.13,17.13,8225.0,15.2978,15.3335,15.2978,15.2978,8225.0
2022-01-11 13:05:00,17.14,17.18,17.14,17.18,4000.0,15.3067,15.3424,15.3067,15.3424,4000.0
2022-01-11 13:10:00,17.17,17.17,17.12,17.12,5700.0,15.3335,15.3335,15.2888,15.2888,5700.0
2022-01-11 13:15:00,17.1,17.1,17.09,17.09,1375.0,15.271,15.271,15.2621,15.2621,1375.0
2022-01-11 13:20:00,17.08,17.08,17.05,17.05,5310.0,15.2531,15.2531,15.2263,15.2263,5310.0
2022-01-11 13:25:00,17.05,17.07,17.05,17.07,12826.0,15.2263,15.2442,15.2263,15.2442,12826.0
2022-01-11 13:30:00,17.07,17.07,17.07,17.07,200.0,15.2442,15.2442,15.2442,15.2442,200.0
2022-01-11 13:35:00,17.05,17.06,17.05,17.06,9600.0,15.2263,15.2353,15.2263,15.2353,9600.0
2022-01-11 13:40:00,17.05,17.05,17.05,17.05,12107.0,15.2263,15.2263,15.2263,15.2263,12107.0
2022-01-11 13:45:00,17.05,17.06,17.02,17.06,39953.0,15.2263,15.2353,15.1995,15.2353,39953.0
2022-01-11 13:50:00,17.05,17.05,17.04,17.04,37056.0,15.2263,15.2263,15.2174,15.2174,37056.0
2022-01-11 13:55:00,17.04,17.04,17.03,17.03,26925.0,15.2174,15.2174,15.2085,15.2085,26925.0
2022-01-11 14:00:00,17.03,17.06,17.03,17.04,4000.0,15.2085,15.2353,15.2085,15.2174,4000.0
2022-01-11 14:05:00,17.05,17.11,17.05,17.1,24890.0,15.2263,15.2799,15.2263,15.271,24890.0
2022-01-11 14:10:00,17.09,17.09,17.07,17.07,9900.0,15.2621,15.2621,15.2442,15.2442,9900.0
2022-01-11 14:15:00,17.09,17.09,17.07,17.07,1600.0,15.2621,15.2621,15.2442,15.2442,1600.0
2022-01-11 14:20:00,17.07,17.07,17.07,17.07,14779.0,15.2442,15.2442,15.2442,15.2442,14779.0
2022-01-11 14:25:00,17.06,17.06,17.04,17.04,15016.0,15.2353,15.2353,15.2174,15.2174,15016.0
2022-01-11 14:30:00,17.04,17.06,17.04,17.06,18870.0,15.2174,15.2353,15.2174,15.2353,18870.0
2022-01-11 14:35:00,17.05,17.05,17.01,17.01,12700.0,15.2263,15.2263,15.1906,15.1906,12700.0
2022-01-11 14:40:00,17.02,17.02,17.01,17.02,7300.0,15.1995,15.1995,15.1906,15.1995,7300.0
2022-01-11 14:45:00,17.0,17.0,16.98,16.98,6565.0,15.1817,15.1817,15.1638,15.1638,6565.0
2022-01-11 14:50:00,16.98,16.99,16.96,16.98,21949.0,15.1638,15.1727,15.146,15.1638,21949.0
2022-01-11 14:55:00,16.97,16.98,16.93,16.98,9920.0,15.1549,15.1638,15.1192,15.1638,9920.0
2022-01-11 15:00:00,16.97,16.97,16.94,16.96,4563.0,15.1549,15.1549,15.1281,15.146,4563.0
2022-01-11 15:05:00,16.93,16.94,16.9,16.92,85689.0,15.1192,15.1281,15.0924,15.1102,85689.0
2022-01-11 15:10:00,16.92,16.94,16.92,16.93,4180.0,15.1102,15.1281,15.1102,15.1192,4180.0
2022-01-11 15:15:00,16.92,16.94,16.91,16.93,10200.0,15.1102,15.1281,15.1013,15.1192,10200.0
2022-01-11 15:20:00,16.93,16.93,16.91,16.93,3055.0,15.1192,15.1192,15.1013,15.1192,3055.0
2022-01-11 15:25:00,16.93,16.94,16.91,16.91,21400.0,15.1192,15.1281,15.1013,15.1013,21400.0
2022-01-11 15:30:00,16.9,16.93,16.89,16.93,8362.0,15.0924,15.1192,15.0834,15.1192,8362.0
2022-01-11 15:35:00,16.93,16.96,16.92,16.96,40515.0,15.1192,15.146,15.1102,15.146,40515.0
2022-01-11 15:40:00,16.97,16.98,16.95,16.95,47945.0,15.1549,15.1638,15.137,15.137,47945.0
2022-01-11 15:45:00,16.95,16.96,16.93,16.96,10188.0,15.137,15.146,15.1192,15.146,10188.0
2022-01-11 15:50:00,16.95,17.0,16.95,16.97,77068.0,15.137,15.1817,15.137,15.1549,77068.0
2022-01-11 15:55:00,16.96,16.96,16.87,16.88,51947.0,15.146,15.146,15.0656,15.0745,51947.0
2022-01-12 09:30:00,16.69,16.69,16.57,16.61,135471.0,14.9048,14.9048,14.7977,14.8334,135471.0
2022-01-12 09:35:00,16.63,16.73,16.63,16.64,94650.0,14.8513,14.9406,14.8513,14.8602,94650.0
2022-01-12 09:40:00,16.63,16.75,16.63,16.7,36002.0,14.8513,14.9584,14.8513,14.9138,36002.0
2022-01-12 09:45:00,16.69,16.71,16.66,16.67,39708.0,14.9048,14.9227,14.878,14.887,39708.0
2022-01-12 09:50:00,16.68,16.68,16.59,16.6,22254.0,14.8959,14.8959,14.8155,14.8245,22254.0
2022-01-12 09:55:00,16.61,16.64,16.57,16.57,23419.0,14.8334,14.8602,14.7977,14.7977,23419.0
2022-01-12 10:00:00,16.57,16.61,16.55,16.59,17794.0,14.7977,14.8334,14.7798,14.8155,17794.0
2022-01-12 10:05:00,16.61,16.63,16.54,16.54,7151.0,14.8334,14.8513,14.7709,14.7709,7151.0
2022-01-12 10:10:00,16.54,16.54,16.52,16.52,48743.0,14.7709,14.7709,14.753,14.753,48743.0
2022-01-12 10:15:00,16.53,16.56,16.53,16.54,28672.0,14.762,14.7887,14.762,14.7709,28672.0
2022-01-12 10:20:00,16.55,16.58,16.55,16.56,5050.0,14.7798,14.8066,14.7798,14.7887,5050.0
2022-01-12 10:25:00,16.59,16.61,16.57,16.6,8900.0,14.8155,14.8334,14.7977,14.8245,8900.0
2022-01-12 10:30:00,16.59,16.69,16.59,16.67,26343.0,14.8155,14.9048,14.8155,14.887,26343.0
2022-01-12 10:35:00,16.65,16.75,16.63,16.75,15825.0,14.8691,14.9584,14.8513,14.9584,15825.0
2022-01-12 10:40:00,16.75,16.83,16.73,16.8,128369.0,14.9584,15.0299,14.9406,15.0031,128369.0
2022-01-12 10:45:00,16.79,16.8,16.74,16.8,24100.0,14.9941,15.0031,14.9495,15.0031,24100.0
2022-01-12 10:50:00,16.81,16.84,16.8,16.83,24900.0,15.012,15.0388,15.0031,15.0299,24900.0
2022-01-12 10:55:00,16.83,16.83,16.76,16.78,13600.0,15.0299,15.0299,14.9673,14.9852,13600.0
2022-01-12 11:00:00,16.79,16.81,16.73,16.81,53255.0,14.9941,15.012,14.9406,15.012,53255.0
2022-01-12 11:05:00,16.79,16.93,16.79,16.87,58195.0,14.9941,15.1192,14.9941,15.0656,58195.0
2022-01-12 11:10:00,16.86,16.9,16.85,16.9,34400.0,15.0567,15.0924,15.0477,15.0924,34400.0
2022-01-12 11:15:00,16.91,16.96,16.87,16.87,33900.0,15.1013,15.146,15.0656,15.0656,33900.0
2022-01-12 11:20:00,16.9,16.91,16.87,16.87,38432.0,15.0924,15.1013,15.0656,15.0656,38432.0
2022-01-12 11:25:00,16.88,16.88,16.8,16.82,23630.0,15.0745,15.0745,15.0031,15.0209,23630.0
2022-01-12 11:30:00,16.8,16.81,16.75,16.76,33700.0,15.0031,15.012,14.9584,14.9673,33700.0
2022-01-12 11:35:00,16.76,16.77,16.74,16.74,6400.0,14.9673,14.9763,14.9495,14.9495,6400.0
2022-01-12 11:40:00,16.74,16.77,16.69,16.77,42200.0,14.9495,14.9763,14.9048,14.9763,42200.0
2022-01-12 11:45:00,16.76,16.77,16.73,16.77,13243.0,14.9673,14.9763,14.9406,14.9763,13243.0
2022-01-12 11:50:00,16.76,16.76,16.73,16.73,3258.0,14.9673,14.9673,14.9406,14.9406,3258.0
2022-01-12 11:55:00,16.74,16.78,16.74,16.77,37500.0,14.9495,14.9852,14.9495,14.9763,37500.0
2022-01-12 12:00:00,16.75,16.76,16.73,16.73,36100.0,14.9584,14.9673,14.9406,14.9406,36100.0
2022-01-12 12:05:00,16.8,16.82,16.8,16.81,26800.0,15.0031,15.0209,15.0031,15.012,26800.0
2022-01-12 12:10:00,16.79,16.82,16.79,16.82,200.0,14.9941,15.0209,14.9941,15.0209,200.0
2022-01-12 12:15:00,16.81,16.81,16.78,16.78,21360.0,15.012,15.012,14.9852,14.9852,21360.0
2022-01-12 12:20:00,16.76,16.77,16.76,16.76,7070.0,14.9673,14.9763,14.9673,14.9673,7070.0
2022-01-12 12:25:00,16.74,16.76,16.74,16.76,6500.0,14.9495,14.9673,14.9495,14.9673,6500.0
2022-01-12 12:30:00,16.75,16.75,16.74,16.74,1200.0,14.9584,14.9584,14.9495,14.9495,1200.0
2022-01-12 12:35:00,16.74,16.74,16.7,16.74,11095.0,14.9495,14.9495,14.9138,14.9495,11095.0
2022-01-12 12:40:00,16.72,16.72,16.72,16.72,700.0,14.9316,14.9316,14.9316,14.9316,700.0
2022-01-12 12:45:00,16.72,16.75,16.72,16.74,2145.0,14.9316,14.9584,14.9316,14.9495,2145.0
2022-01-12 12:50:00,16.7,16.7,16.68,16.68,51951.0,14.9138,14.9138,14.8959,14.8959,51951.0
2022-01-12 12:55:00,16.68,16.68,16.66,16.67,900.0,14.8959,14.8959,14.878,14.887,900.0
2022-01-12 13:00:00,16.67,16.71,16.67,16.69,12500.0,14.887,14.9227,14.887,14.9048,12500.0
2022-01-12 13:05:00,16.7,16.7,16.7,16.7,2569.0,14.9138,14.9138,14.9138,14.9138,2569.0
2022-01-12 13:10:00,16.69,16.73,16.68,16.73,7600.0,14.9048,14.9406,14.8959,14.9406,7600.0
2022-01-12 13:15:00,16.76,16.77,16.76,16.77,10500.0,14.9673,14.9763,14.9673,14.9763,10500.0
2022-01-12 13:20:00,16.76,16.76,16.76,16.76,200.0,14.9673,14.9673,14.9673,14.9673,200.0
2022-01-12 13:25:00,16.75,16.78,16.74,16.78,6870.0,14.9584,14.9852,14.9495,14.9852,6870.0
2022-01-12 13:30:00,16.78,16.78,16.74,16.75,6000.0,14.9852,14.9852,14.9495,14.9584,6000.0
2022-01-12 13:35:00,16.79,16.79,16.78,16.78,1300.0,14.9941,14.9941,14.9852,14.9852,1300.0
2022-01-12 13:40:00,16.78,16.78,16.78,16.78,0.0,14.9852,14.9852,14.9852,14.9852,0.0
2022-01-12 13:45:00,16.77,16.77,16.77,16.77,100.0,14.9763,14.9763,14.9763,14.9763,100.0
2022-01-12 13:50:00,16.8,16.83,16.8,16.81,12307.0,15.0031,15.0299,15.0031,15.012,12307.0
2022-01-12 13:55:00,16.81,16.81,16.81,16.81,1300.0,15.012,15.012,15.012,15.012,1300.0
2022-01-12 14:00:00,16.83,16.87,16.82,16.85,35050.0,15.0299,15.0656,15.0209,15.0477,35050.0
2022-01-12 14:05:00,16.86,16.86,16.83,16.84,4750.0,15.0567,15.0567,15.0299,15.0388,4750.0
2022-01-12 14:10:00,16.85,16.85,16.81,16.82,4200.0,15.0477,15.0477,15.012,15.0209,4200.0
2022-01-12 14:15:00,16.8,16.81,16.8,16.81,3775.0,15.0031,15.012,15.0031,15.012,3775.0
2022-01-12 14:20:00,16.8,16.8,16.76,16.76,8100.0,15.0031,15.0031,14.9673,14.9673,8100.0
2022-01-12 14:25:00,16.75,16.75,16.74,16.74,7400.0,14.9584,14.9584,14.9495,14.9495,7400.0
2022-01-12 14:30:00,16.75,16.77,16.75,16.77,3000.0,14.9584,14.9763,14.9584,14.9763,3000.0
2022-01-12 14:35:00,16.78,16.78,16.78,16.78,100.0,14.9852,14.9852,14.9852,14.9852,100.0
2022-01-12 14:40:00,16.77,16.81,16.77,16.81,1460.0,14.9763,15.012,14.9763,15.012,1460.0
2022-01-12 14:45:00,16.81,16.81,16.81,16.81,100.0,15.012,15.012,15.012,15.012,100.0
2022-01-12 14:50:00,16.77,16.77,16.77,16.77,1800.0,14.9763,14.9763,14.9763,14.9763,1800.0
2022-01-12 14:55:00,16.75,16.75,16.74,16.74,1600.0,14.9584,14.9584,14.9495,14.9495,1600.0
2022-01-12 15:00:00,16.78,16.84,16.78,16.81,10650.0,14.9852,15.0388,14.9852,15.012,10650.0
2022-01-12 15:05:00,16.81,16.84,16.81,16.83,9200.0,15.012,15.0388,15.012,15.0299,9200.0
2022-01-12 15:10:00,16.81,16.82,16.79,16.79,1300.0,15.012,15.0209,14.9941,14.9941,1300.0
2022-01-12 15:15:00,16.78,16.8,16.78,16.8,2402.0,14.9852,15.0031,14.9852,15.0031,2402.0
2022-01-12 15:20:00,16.8,16.8,16.78,16.8,3870.0,15.0031,15.0031,14.9852,15.0031,3870.0
2022-01-12 15:25:00,16.81,16.83,16.81,16.81,3915.0,15.012,15.0299,15.012,15.012,3915.0
2022-01-12 15:30:00,16.81,16.82,16.79,16.82,5615.0,15.012,15.0209,14.9941,15.0209,5615.0
2022-01-12 15:35:00,16.82,16.83,16.81,16.83,9137.0,15.0209,15.0299,15.012,15.0299,9137.0
2022-01-12 15:40:00,16.82,16.83,16.77,16.77,11800.0,15.0209,15.0299,14.9763,14.9763,11800.0
2022-01-12 15:45:00,16.76,16.77,16.72,16.76,132902.0,14.9673,14.9763,14.9316,14.9673,132902.0
2022-01-12 15:50:00,16.75,16.75,16.68,16.71,31900.0,14.9584,14.9584,14.8959,14.9227,31900.0
2022-01-12 15:55:00,16.7,16.78,16.7,16.74,32330.0,14.9138,14.9852,14.9138,14.9495,32330.0
2022-01-13 09:30:00,16.61,16.65,16.58,16.63,79267.0,14.8334,14.8691,14.8066,14.8513,79267.0
2022-01-13 09:35:00,16.63,16.65,16.58,16.58,52600.0,14.8513,14.8691,14.8066,14.8066,52600.0
2022-01-13 09:40:00,16.58,16.64,16.57,16.62,78864.0,14.8066,14.8602,14.7977,14.8423,78864.0
2022-01-13 09:45:00,16.6,16.64,16.6,16.61,27007.0,14.8245,14.8602,14.8245,14.8334,27007.0
2022-01-13 09:50:00,16.6,16.64,16.6,16.61,91712.0,14.8245,14.8602,14.8245,14.8334,91712.0
2022-01-13 09:55:00,16.59,16.61,16.55,16.61,49907.0,14.8155,14.8334,14.7798,14.8334,49907.0
2022-01-13 10:00:00,16.59,16.66,16.59,16.66,42519.0,14.8155,14.878,14.8155,14.878,42519.0
2022-01-13 10:05:00,16.66,16.69,16.66,16.68,12912.0,14.878,14.9048,14.878,14.8959,12912.0
2022-01-13 10:10:00,16.7,16.73,16.7,16.71,47040.0,14.9138,14.9406,14.9138,14.9227,47040.0
2022-01-13 10:15:00,16.73,16.8,16.72,16.78,60394.0,14.9406,15.0031,14.9316,14.9852,60394.0
2022-01-13 10:20:00,16.77,16.77,16.75,16.76,22954.0,14.9763,14.9763,14.9584,14.9673,22954.0
2022-01-13 10:25:00,16.76,16.78,16.73,16.73,48507.0,14.9673,14.9852,14.9406,14.9406,48507.0
2022-01-13 10:30:00,16.74,16.81,16.71,16.79,44200.0,14.9495,15.012,14.9227,14.9941,44200.0
2022-01-13 10:35:00,16.79,16.82,16.78,16.82,22156.0,14.9941,15.0209,14.9852,15.0209,22156.0
2022-01-13 10:40:00,16.79,16.81,16.78,16.79,48967.0,14.9941,15.012,14.9852,14.9941,48967.0
2022-01-13 10:45:00,16.81,16.82,16.78,16.8,19789.0,15.012,15.0209,14.9852,15.0031,19789.0
2022-01-13 10:50:00,16.84,16.94,16.84,16.91,37988.0,15.0388,15.1281,15.0388,15.1013,37988.0
2022-01-13 10:55:00,16.9,16.9,16.85,16.85,16235.0,15.0924,15.0924,15.0477,15.0477,16235.0
2022-01-13 11:00:00,16.85,16.9,16.82,16.84,23751.0,15.0477,15.0924,15.0209,15.0388,23751.0
2022-01-13 11:05:00,16.85,16.85,16.83,16.85,26484.0,15.0477,15.0477,15.0299,15.0477,26484.0
2022-01-13 11:10:00,16.86,16.91,16.86,16.89,26886.0,15.0567,15.1013,15.0567,15.0834,26886.0
2022-01-13 11:15:00,16.89,16.89,16.86,16.88,3107.0,15.0834,15.0834,15.0567,15.0745,3107.0
2022-01-13 11:20:00,16.87,16.87,16.79,16.79,28466.0,15.0656,15.0656,14.9941,14.9941,28466.0
2022-01-13 11:25:00,16.79,16.8,16.75,16.75,42800.0,14.9941,15.0031,14.9584,14.9584,42800.0
2022-01-13 11:30:00,16.75,16.77,16.75,16.75,18431.0,14.9584,14.9763,14.9584,14.9584,18431.0
2022-01-13 11:35:00,16.76,16.76,16.72,16.72,10700.0,14.9673,14.9673,14.9316,14.9316,10700.0
2022-01-13 11:40:00,16.73,16.73,16.73,16.73,5200.0,14.9406,14.9406,14.9406,14.9406,5200.0
2022-01-13 11:45:00,16.73,16.74,16.73,16.74,9500.0,14.9406,14.9495,14.9406,14.9495,9500.0
2022-01-13 11:50:00,16.76,16.77,16.73,16.73,14600.0,14.9673,14.9763,14.9406,14.9406,14600.0
2022-01-13 11:55:00,16.73,16.76,16.73,16.76,9900.0,14.9406,14.9673,14.9406,14.9673,9900.0
2022-01-13 12:00:00,16.78,16.85,16.78,16.85,7506.0,14.9852,15.0477,14.9852,15.0477,7506.0
2022-01-13 12:05:00,16.86,16.86,16.83,16.84,6305.0,15.0567,15.0567,15.0299,15.0388,6305.0
2022-01-13 12:10:00,16.85,16.9,16.85,16.9,5150.0,15.0477,15.0924,15.0477,15.0924,5150.0
2022-01-13 12:15:00,16.92,17.06,16.92,17.05,62454.0,15.1102,15.2353,15.1102,15.2263,62454.0
2022-01-13 12:20:00,17.08,17.15,17.08,17.09,6976.0,15.2531,15.3156,15.2531,15.2621,6976.0
2022-01-13 12:25:00,17.09,17.09,17.08,17.09,24173.0,15.2621,15.2621,15.2531,15.2621,24173.0
2022-01-13 12:30:00,17.11,17.16,17.05,17.05,57500.0,15.2799,15.3246,15.2263,15.2263,57500.0
2022-01-13 12:35:00,17.04,17.07,17.01,17.06,21350.0,15.2174,15.2442,15.1906,15.2353,21350.0
2022-01-13 12:40:00,17.05,17.1,17.05,17.1,1680.0,15.2263,15.271,15.2263,15.271,1680.0
2022-01-13 12:45:00,17.11,17.18,17.11,17.16,32105.0,15.2799,15.3424,15.2799,15.3246,32105.0
2022-01-13 12:50:00,17.17,17.17,17.11,17.16,26173.0,15.3335,15.3335,15.2799,15.3246,26173.0
2022-01-13 12:55:00,17.15,17.15,17.11,17.11,5800.0,15.3156,15.3156,15.2799,15.2799,5800.0
2022-01-13 13:00:00,17.11,17.17,17.08,17.09,92300.0,15.2799,15.3335,15.2531,15.2621,92300.0
2022-01-13 13:05:00,17.08,17.09,17.02,17.05,60818.0,15.2531,15.2621,15.1995,15.2263,60818.0
2022-01-13 13:10:00,17.05,17.08,17.04,17.08,9500.0,15.2263,15.2531,15.2174,15.2531,9500.0
2022-01-13 13:15:00,17.05,17.07,17.02,17.05,19000.0,15.2263,15.2442,15.1995,15.2263,19000.0
2022-01-13 13:20:00,17.06,17.06,16.98,17.01,21646.0,15.2353,15.2353,15.1638,15.1906,21646.0
2022-01-13 13:25:00,17.0,17.05,16.99,17.0,32640.0,15.1817,15.2263,15.1727,15.1817,32640.0
2022-01-13 13:30:00,17.03,17.05,17.02,17.05,11500.0,15.2085,15.2263,15.1995,15.2263,11500.0
2022-01-13 13:35:00,17.05,17.08,17.02,17.04,52850.0,15.2263,15.2531,15.1995,15.2174,52850.0
2022-01-13 13:40:00,17.06,17.07,17.06,17.06,7610.0,15.2353,15.2442,15.2353,15.2353,7610.0
2022-01-13 13:45:00,17.07,17.07,17.03,17.04,825.0,15.2442,15.2442,15.2085,15.2174,825.0
2022-01-13 13:50:00,17.04,17.06,17.04,17.05,1610.0,15.2174,15.2353,15.2174,15.2263,1610.0
2022-01-13 13:55:00,17.03,17.03,17.01,17.01,14070.0,15.2085,15.2085,15.1906,15.1906,14070.0
2022-01-13 14:00:00,17.01,17.01,16.94,16.96,9100.0,15.1906,15.1906,15.1281,15.146,9100.0
2022-01-13 14:05:00,16.96,16.99,16.96,16.98,5600.0,15.146,15.1727,15.146,15.1638,5600.0
2022-01-13 14:10:00,16.99,17.03,16.99,17.03,22944.0,15.1727,15.2085,15.1727,15.2085,22944.0
2022-01-13 14:15:00,17.02,17.11,17.02,17.09,36000.0,15.1995,15.2799,15.1995,15.2621,36000.0
2022-01-13 14:20:00,17.09,17.1,17.08,17.08,1700.0,15.2621,15.271,15.2531,15.2531,1700.0
2022-01-13 14:25:00,17.09,17.13,17.09,17.13,1700.0,15.2621,15.2978,15.2621,15.2978,1700.0
2022-01-13 14:30:00,17.14,17.18,17.13,17.13,55302.0,15.3067,15.3424,15.2978,15.2978,55302.0
2022-01-13 14:35:00,17.14,17.19,17.13,17.19,10211.0,15.3067,15.3514,15.2978,15.3514,10211.0
2022-01-13 14:40:00,17.17,17.18,17.14,17.14,9970.0,15.3335,15.3424,15.3067,15.3067,9970.0
2022-01-13 14:45:00,17.14,17.18,17.14,17.18,4000.0,15.3067,15.3424,15.3067,15.3424,4000.0
2022-01-13 14:50:00,17.16,17.16,17.15,17.15,3100.0,15.3246,15.3246,15.3156,15.3156,3100.0
2022-01-13 14:55:00,17.12,17.13,17.12,17.12,11244.0,15.2888,15.2978,15.2888,15.2888,11244.0
2022-01-13 15:00:00,17.14,17.27,17.14,17.25,69101.0,15.3067,15.4228,15.3067,15.4049,69101.0
2022-01-13 15:05:00,17.22,17.27,17.22,17.27,23889.0,15.3781,15.4228,15.3781,15.4228,23889.0
2022-01-13 15:10:00,17.27,17.32,17.26,17.29,55326.0,15.4228,15.4675,15.4139,15.4407,55326.0
2022-01-13 15:15:00,17.31,17.31,17.24,17.24,13704.0,15.4585,15.4585,15.396,15.396,13704.0
2022-01-13 15:20:00,17.25,17.32,17.25,17.32,11036.0,15.4049,15.4675,15.4049,15.4675,11036.0
2022-01-13 15:25:00,17.28,17.29,17.26,17.26,20642.0,15.4317,15.4407,15.4139,15.4139,20642.0
2022-01-13 15:30:00,17.24,17.27,17.23,17.26,9575.0,15.396,15.4228,15.3871,15.4139,9575.0
2022-01-13 15:35:00,17.26,17.37,17.26,17.37,24987.0,15.4139,15.5121,15.4139,15.5121,24987.0
2022-01-13 15:40:00,17.36,17.37,17.34,17.36,27120.0,15.5032,15.5121,15.4853,15.5032,27120.0
2022-01-13 15:45:00,17.37,17.45,17.37,17.45,22750.0,15.5121,15.5835,15.5121,15.5835,22750.0
2022-01-13 15:50:00,17.45,17.52,17.44,17.51,91494.0,15.5835,15.6461,15.5746,15.6371,91494.0
2022-01-13 15:55:00,17.52,17.55,17.41,17.41,79333.0,15.6461,15.6729,15.5478,15.5478,79333.0
2022-01-14 09:30:00,17.83,17.86,17.76,17.85,158014.0,15.9229,15.9497,15.8604,15.9408,158014.0
2022-01-14 09:35:00,17.83,17.83,17.6,17.64,113238.0,15.9229,15.9229,15.7175,15.7532,113238.0
2022-01-14 09:40:00,17.64,17.69,17.58,17.62,50776.0,15.7532,15.7979,15.6996,15.7354,50776.0
2022-01-14 09:45:00,17.59,17.63,17.52,17.63,82518.0,15.7086,15.7443,15.6461,15.7443,82518.0
2022-01-14 09:50:00,17.63,17.64,17.54,17.54,25750.0,15.7443,15.7532,15.6639,15.6639,25750.0
2022-01-14 09:55:00,17.52,17.52,17.45,17.46,36222.0,15.6461,15.6461,15.5835,15.5925,36222.0
2022-01-14 10:00:00,17.46,17.62,17.44,17.57,53659.0,15.5925,15.7354,15.5746,15.6907,53659.0
2022-01-14 10:05:00,17.57,17.57,17.49,17.52,30885.0,15.6907,15.6907,15.6193,15.6461,30885.0
2022-01-14 10:10:00,17.52,17.58,17.45,17.58,29945.0,15.6461,15.6996,15.5835,15.6996,29945.0
2022-01-14 10:15:00,17.56,17.56,17.41,17.41,15090.0,15.6818,15.6818,15.5478,15.5478,15090.0
2022-01-14 10:20:00,17.42,17.59,17.42,17.59,27562.0,15.5568,15.7086,15.5568,15.7086,27562.0
2022-01-14 10:25:00,17.59,17.64,17.55,17.61,29155.0,15.7086,15.7532,15.6729,15.7264,29155.0
2022-01-14 10:30:00,17.63,17.67,17.6,17.6,11116.0,15.7443,15.78,15.7175,15.7175,11116.0
2022-01-14 10:35:00,17.59,17.7,17.59,17.63,32903.0,15.7086,15.8068,15.7086,15.7443,32903.0
2022-01-14 10:40:00,17.66,17.72,17.66,17.7,28050.0,15.7711,15.8247,15.7711,15.8068,28050.0
2022-01-14 10:45:00,17.69,17.71,17.63,17.64,64574.0,15.7979,15.8157,15.7443,15.7532,64574.0
2022-01-14 10:50:00,17.67,17.74,17.63,17.7,15750.0,15.78,15.8425,15.7443,15.8068,15750.0
2022-01-14 10:55:00,17.66,17.69,17.66,17.68,10525.0,15.7711,15.7979,15.7711,15.7889,10525.0
2022-01-14 11:00:00,17.65,17.74,17.57,17.72,17124.0,15.7622,15.8425,15.6907,15.8247,17124.0
2022-01-14 11:05:00,17.74,17.79,17.73,17.79,24100.0,15.8425,15.8872,15.8336,15.8872,24100.0
2022-01-14 11:10:00,17.78,17.82,17.77,17.79,37140.0,15.8783,15.914,15.8693,15.8872,37140.0
2022-01-14 11:15:00,17.84,17.86,17.81,17.84,9203.0,15.9318,15.9497,15.905,15.9318,9203.0
2022-01-14 11:20:00,17.83,17.85,17.79,17.79,20381.0,15.9229,15.9408,15.8872,15.8872,20381.0
2022-01-14 11:25:00,17.8,17.8,17.72,17.77,16292.0,15.8961,15.8961,15.8247,15.8693,16292.0
2022-01-14 11:30:00,17.77,17.82,17.71,17.73,16530.0,15.8693,15.914,15.8157,15.8336,16530.0
2022-01-14 11:35:00,17.74,17.74,17.68,17.69,22101.0,15.8425,15.8425,15.7889,15.7979,22101.0
2022-01-14 11:40:00,17.69,17.71,17.66,17.66,14950.0,15.7979,15.8157,15.7711,15.7711,14950.0
2022-01-14 11:45:00,17.66,17.66,17.58,17.58,23190.0,15.7711,15.7711,15.6996,15.6996,23190.0
2022-01-14 11:50:00,17.59,17.61,17.59,17.6,11000.0,15.7086,15.7264,15.7086,15.7175,11000.0
2022-01-14 11:55:00,17.59,17.6,17.59,17.6,7200.0,15.7086,15.7175,15.7086,15.7175,7200.0
2022-01-14 12:00:00,17.62,17.65,17.61,17.61,1300.0,15.7354,15.7622,15.7264,15.7264,1300.0
2022-01-14 12:05:00,17.66,17.66,17.65,17.65,1100.0,15.7711,15.7711,15.7622,15.7622,1100.0
2022-01-14 12:10:00,17.62,17.68,17.62,17.68,400.0,15.7354,15.7889,15.7354,15.7889,400.0
2022-01-14 12:15:00,17.66,17.68,17.66,17.67,3400.0,15.7711,15.7889,15.7711,15.78,3400.0
2022-01-14 12:20:00,17.68,17.74,17.68,17.73,9302.0,15.7889,15.8425,15.7889,15.8336,9302.0
2022-01-14 12:25:00,17.73,17.73,17.68,17.68,2325.0,15.8336,15.8336,15.7889,15.7889,2325.0
2022-01-14 12:30:00,17.69,17.69,17.68,17.68,4600.0,15.7979,15.7979,15.7889,15.7889,4600.0
2022-01-14 12:35:00,17.64,17.67,17.63,17.67,16400.0,15.7532,15.78,15.7443,15.78,16400.0
2022-01-14 12:40:00,17.68,17.73,17.68,17.73,8952.0,15.7889,15.8336,15.7889,15.8336,8952.0
2022-01-14 12:45:00,17.73,17.82,17.73,17.82,5310.0,15.8336,15.914,15.8336,15.914,5310.0
2022-01-14 12:50:00,17.8,17.85,17.8,17.85,3700.0,15.8961,15.9408,15.8961,15.9408,3700.0
2022-01-14 12:55:00,17.84,17.88,17.84,17.88,10940.0,15.9318,15.9676,15.9318,15.9676,10940.0
2022-01-14 13:00:00,17.89,17.9,17.83,17.83,11871.0,15.9765,15.9854,15.9229,15.9229,11871.0
2022-01-14 13:05:00,17.85,17.89,17.84,17.88,7845.0,15.9408,15.9765,15.9318,15.9676,7845.0
2022-01-14 13:10:00,17.88,17.92,17.85,17.86,5675.0,15.9676,16.0033,15.9408,15.9497,5675.0
2022-01-14 13:15:00,17.86,17.86,17.84,17.85,5300.0,15.9497,15.9497,15.9318,15.9408,5300.0
2022-01-14 13:20:00,17.87,17.95,17.87,17.95,19175.0,15.9586,16.0301,15.9586,16.0301,19175.0
2022-01-14 13:25:00,17.92,17.94,17.9,17.9,800.0,16.0033,16.0211,15.9854,15.9854,800.0
2022-01-14 13:30:00,17.86,17.94,17.86,17.94,10725.0,15.9497,16.0211,15.9497,16.0211,10725.0
2022-01-14 13:35:00,17.93,17.93,17.91,17.91,8324.0,16.0122,16.0122,15.9943,15.9943,8324.0
2022-01-14 13:40:00,17.91,17.91,17.81,17.81,6925.0,15.9943,15.9943,15.905,15.905,6925.0
2022-01-14 13:45:00,17.83,17.84,17.83,17.84,600.0,15.9229,15.9318,15.9229,15.9318,600.0
2022-01-14 13:50:00,17.82,17.82,17.78,17.78,4300.0,15.914,15.914,15.8783,15.8783,4300.0
2022-01-14 13:55:00,17.77,17.77,17.71,17.71,2700.0,15.8693,15.8693,15.8157,15.8157,2700.0
2022-01-14 14:00:00,17.72,17.72,17.66,17.67,14977.0,15.8247,15.8247,15.7711,15.78,14977.0
2022-01-14 14:05:00,17.7,17.74,17.7,17.71,5350.0,15.8068,15.8425,15.8068,15.8157,5350.0
2022-01-14 14:10:00,17.73,17.77,17.71,17.71,6100.0,15.8336,15.8693,15.8157,15.8157,6100.0
2022-01-14 14:15:00,17.7,17.74,17.69,17.71,18934.0,15.8068,15.8425,15.7979,15.8157,18934.0
2022-01-14 14:20:00,17.72,17.72,17.67,17.68,5837.0,15.8247,15.8247,15.78,15.7889,5837.0
2022-01-14 14:25:00,17.67,17.77,17.66,17.77,4225.0,15.78,15.8693,15.7711,15.8693,4225.0
2022-01-14 14:30:00,17.72,17.72,17.65,17.65,13425.0,15.8247,15.8247,15.7622,15.7622,13425.0
2022-01-14 14:35:00,17.66,17.66,17.6,17.62,12408.0,15.7711,15.7711,15.7175,15.7354,12408.0
2022-01-14 14:40:00,17.64,17.71,17.64,17.71,6975.0,15.7532,15.8157,15.7532,15.8157,6975.0
2022-01-14 14:45:00,17.7,17.7,17.66,17.66,6200.0,15.8068,15.8068,15.7711,15.7711,6200.0
2022-01-14 14:50:00,17.65,17.66,17.63,17.64,13875.0,15.7622,15.7711,15.7443,15.7532,13875.0
2022-01-14 14:55:00,17.63,17.66,17.63,17.66,800.0,15.7443,15.7711,15.7443,15.7711,800.0
2022-01-14 15:00:00,17.66,17.66,17.58,17.59,8436.0,15.7711,15.7711,15.6996,15.7086,8436.0
2022-01-14 15:05:00,17.59,17.67,17.58,17.64,1500.0,15.7086,15.78,15.6996,15.7532,1500.0
2022-01-14 15:10:00,17.67,17.67,17.61,17.63,6200.0,15.78,15.78,15.7264,15.7443,6200.0
2022-01-14 15:15:00,17.64,17.64,17.52,17.53,4475.0,15.7532,15.7532,15.6461,15.655,4475.0
2022-01-14 15:20:00,17.52,17.53,17.48,17.48,19844.0,15.6461,15.655,15.6103,15.6103,19844.0
2022-01-14 15:25:00,17.48,17.53,17.48,17.53,3310.0,15.6103,15.655,15.6103,15.655,3310.0
2022-01-14 15:30:00,17.52,17.52,17.46,17.48,23210.0,15.6461,15.6461,15.5925,15.6103,23210.0
2022-01-14 15:35:00,17.47,17.49,17.44,17.44,6325.0,15.6014,15.6193,15.5746,15.5746,6325.0
2022-01-14 15:40:00,17.48,17.48,17.43,17.46,17010.0,15.6103,15.6103,15.5657,15.5925,17010.0
2022-01-14 15:45:00,17.43,17.5,17.4,17.45,37072.0,15.5657,15.6282,15.5389,15.5835,37072.0
2022-01-14 15:50:00,17.45,17.45,17.38,17.41,47466.0,15.5835,15.5835,15.521,15.5478,47466.0
2022-01-14 15:55:00,17.42,17.46,17.39,17.43,33072.0,15.5568,15.5925,15.53,15.5657,33072.0
2022-01-18 09:30:00,17.99,18.1,17.97,18.09,147525.0,16.0658,16.164,16.0479,16.1551,147525.0
2022-01-18 09:35:00,18.1,18.2,18.1,18.13,43868.0,16.164,16.2533,16.164,16.1908,43868.0
2022-01-18 09:40:00,18.15,18.22,18.03,18.09,93570.0,16.2087,16.2712,16.1015,16.1551,93570.0
2022-01-18 09:45:00,18.08,18.21,18.08,18.2,69300.0,16.1462,16.2623,16.1462,16.2533,69300.0
2022-01-18 09:50:00,18.2,18.23,18.17,18.17,7050.0,16.2533,16.2801,16.2265,16.2265,7050.0
2022-01-18 09:55:00,18.19,18.25,18.17,18.17,23153.0,16.2444,16.298,16.2265,16.2265,23153.0
2022-01-18 10:00:00,18.16,18.22,18.16,18.2,39383.0,16.2176,16.2712,16.2176,16.2533,39383.0
2022-01-18 10:05:00,18.19,18.19,18.05,18.05,26967.0,16.2444,16.2444,16.1194,16.1194,26967.0
2022-01-18 10:10:00,18.05,18.12,18.0,18.12,31771.0,16.1194,16.1819,16.0747,16.1819,31771.0
2022-01-18 10:15:00,18.12,18.14,18.05,18.14,16086.0,16.1819,16.1997,16.1194,16.1997,16086.0
2022-01-18 10:20:00,18.14,18.16,18.13,18.13,16876.0,16.1997,16.2176,16.1908,16.1908,16876.0
2022-01-18 10:25:00,18.07,18.12,18.06,18.08,42136.0,16.1372,16.1819,16.1283,16.1462,42136.0
2022-01-18 10:30:00,18.06,18.15,18.06,18.13,27610.0,16.1283,16.2087,16.1283,16.1908,27610.0
2022-01-18 10:35:00,18.15,18.2,18.13,18.18,16389.0,16.2087,16.2533,16.1908,16.2355,16389.0
2022-01-18 10:40:00,18.19,18.19,18.13,18.16,19000.0,16.2444,16.2444,16.1908,16.2176,19000.0
2022-01-18 10:45:00,18.11,18.18,18.1,18.16,11700.0,16.173,16.2355,16.164,16.2176,11700.0
2022-01-18 10:50:00,18.17,18.22,18.16,18.22,13855.0,16.2265,16.2712,16.2176,16.2712,13855.0
2022-01-18 10:55:00,18.23,18.25,18.21,18.25,12634.0,16.2801,16.298,16.2623,16.298,12634.0
2022-01-18 11:00:00,18.22,18.23,18.21,18.21,600.0,16.2712,16.2801,16.2623,16.2623,600.0
2022-01-18 11:05:00,18.19,18.3,18.19,18.26,17820.0,16.2444,16.3426,16.2444,16.3069,17820.0
2022-01-18 11:10:00,18.26,18.27,18.24,18.25,17350.0,16.3069,16.3158,16.289,16.298,17350.0
2022-01-18 11:15:00,18.22,18.22,18.17,18.19,5600.0,16.2712,16.2712,16.2265,16.2444,5600.0
2022-01-18 11:20:00,18.2,18.21,18.18,18.18,2150.0,16.2533,16.2623,16.2355,16.2355,2150.0
2022-01-18 11:25:00,18.22,18.22,18.21,18.22,10650.0,16.2712,16.2712,16.2623,16.2712,10650.0
2022-01-18 11:30:00,18.27,18.32,18.27,18.32,11147.0,16.3158,16.3605,16.3158,16.3605,11147.0
2022-01-18 11:35:00,18.31,18.31,18.19,18.19,7300.0,16.3516,16.3516,16.2444,16.2444,7300.0
2022-01-18 11:40:00,18.2,18.21,18.16,18.19,8625.0,16.2533,16.2623,16.2176,16.2444,8625.0
2022-01-18 11:45:00,18.18,18.18,18.15,18.15,2350.0,16.2355,16.2355,16.2087,16.2087,2350.0
2022-01-18 11:50:00,18.15,18.15,18.09,18.14,7210.0,16.2087,16.2087,16.1551,16.1997,7210.0
2022-01-18 11:55:00,18.17,18.17,18.15,18.16,16150.0,16.2265,16.2265,16.2087,16.2176,16150.0
2022-01-18 12:00:00,18.15,18.26,18.15,18.26,16875.0,16.2087,16.3069,16.2087,16.3069,16875.0
2022-01-18 12:05:00,18.29,18.3,18.28,18.28,47653.0,16.3337,16.3426,16.3248,16.3248,47653.0
2022-01-18 12:10:00,18.29,18.29,18.25,18.25,13905.0,16.3337,16.3337,16.298,16.298,13905.0
2022-01-18 12:15:00,18.27,18.28,18.23,18.23,11768.0,16.3158,16.3248,16.2801,16.2801,11768.0
2022-01-18 12:20:00,18.24,18.31,18.24,18.31,10100.0,16.289,16.3516,16.289,16.3516,10100.0
2022-01-18 12:25:00,18.3,18.32,18.3,18.32,24665.0,16.3426,16.3605,16.3426,16.3605,24665.0
2022-01-18 12:30:00,18.31,18.36,18.29,18.29,23558.0,16.3516,16.3962,16.3337,16.3337,23558.0
2022-01-18 12:35:00,18.3,18.34,18.3,18.34,1300.0,16.3426,16.3784,16.3426,16.3784,1300.0
2022-01-18 12:40:00,18.31,18.33,18.3,18.33,1800.0,16.3516,16.3694,16.3426,16.3694,1800.0
2022-01-18 12:45:00,18.33,18.39,18.33,18.38,32734.0,16.3694,16.423,16.3694,16.4141,32734.0
2022-01-18 12:50:00,18.39,18.4,18.37,18.4,8391.0,16.423,16.4319,16.4051,16.4319,8391.0
2022-01-18 12:55:00,18.41,18.42,18.38,18.42,7958.0,16.4409,16.4498,16.4141,16.4498,7958.0
2022-01-18 13:00:00,18.43,18.45,18.4,18.4,11700.0,16.4587,16.4766,16.4319,16.4319,11700.0
2022-01-18 13:05:00,18.43,18.44,18.38,18.38,5700.0,16.4587,16.4677,16.4141,16.4141,5700.0
2022-01-18 13:10:00,18.4,18.4,18.35,18.35,14901.0,16.4319,16.4319,16.3873,16.3873,14901.0
2022-01-18 13:15:00,18.36,18.37,18.33,18.34,2100.0,16.3962,16.4051,16.3694,16.3784,2100.0
2022-01-18 13:20:00,18.35,18.42,18.35,18.41,6850.0,16.3873,16.4498,16.3873,16.4409,6850.0
2022-01-18 13:25:00,18.43,18.43,18.39,18.39,10950.0,16.4587,16.4587,16.423,16.423,10950.0
2022-01-18 13:30:00,18.38,18.41,18.37,18.4,3620.0,16.4141,16.4409,16.4051,16.4319,3620.0
2022-01-18 13:35:00,18.36,18.36,18.33,18.33,14405.0,16.3962,16.3962,16.3694,16.3694,14405.0
2022-01-18 13:40:00,18.3,18.3,18.28,18.29,5200.0,16.3426,16.3426,16.3248,16.3337,5200.0
2022-01-18 13:45:00,18.3,18.33,18.25,18.33,24000.0,16.3426,16.3694,16.298,16.3694,24000.0
2022-01-18 13:50:00,18.28,18.34,18.28,18.33,13200.0,16.3248,16.3784,16.3248,16.3694,13200.0
2022-01-18 13:55:00,18.32,18.32,18.28,18.28,600.0,16.3605,16.3605,16.3248,16.3248,600.0
2022-01-18 14:00:00,18.27,18.27,18.24,18.25,5200.0,16.3158,16.3158,16.289,16.298,5200.0
2022-01-18 14:05:00,18.25,18.25,18.22,18.25,1300.0,16.298,16.298,16.2712,16.298,1300.0
2022-01-18 14:10:00,18.24,18.26,18.23,18.26,1040.0,16.289,16.3069,16.2801,16.3069,1040.0
2022-01-18 14:15:00,18.26,18.26,18.22,18.22,4900.0,16.3069,16.3069,16.2712,16.2712,4900.0
2022-01-18 14:20:00,18.23,18.29,18.23,18.27,8600.0,16.2801,16.3337,16.2801,16.3158,8600.0
2022-01-18 14:25:00,18.29,18.31,18.26,18.26,12150.0,16.3337,16.3516,16.3069,16.3069,12150.0
2022-01-18 14:30:00,18.22,18.22,18.16,18.19,12685.0,16.2712,16.2712,16.2176,16.2444,12685.0
2022-01-18 14:35:00,18.18,18.18,18.18,18.18,450.0,16.2355,16.2355,16.2355,16.2355,450.0
2022-01-18 14:40:00,18.16,18.17,18.16,18.17,690.0,16.2176,16.2265,16.2176,16.2265,690.0
2022-01-18 14:45:00,18.17,18.17,18.13,18.13,336.0,16.2265,16.2265,16.1908,16.1908,336.0
2022-01-18 14:50:00,18.13,18.13,18.08,18.08,3192.0,16.1908,16.1908,16.1462,16.1462,3192.0
2022-01-18 14:55:00,18.08,18.1,18.08,18.1,6550.0,16.1462,16.164,16.1462,16.164,6550.0
2022-01-18 15:00:00,18.12,18.18,18.11,18.18,8017.0,16.1819,16.2355,16.173,16.2355,8017.0
2022-01-18 15:05:00,18.18,18.21,18.17,18.18,9327.0,16.2355,16.2623,16.2265,16.2355,9327.0
2022-01-18 15:10:00,18.2,18.21,18.17,18.2,21800.0,16.2533,16.2623,16.2265,16.2533,21800.0
2022-01-18 15:15:00,18.21,18.35,18.21,18.31,19654.0,16.2623,16.3873,16.2623,16.3516,19654.0
2022-01-18 15:20:00,18.33,18.33,18.27,18.27,13270.0,16.3694,16.3694,16.3158,16.3158,13270.0
2022-01-18 15:25:00,18.29,18.29,18.27,18.29,9415.0,16.3337,16.3337,16.3158,16.3337,9415.0
2022-01-18 15:30:00,18.31,18.31,18.27,18.31,3900.0,16.3516,16.3516,16.3158,16.3516,3900.0
2022-01-18 15:35:00,18.31,18.35,18.31,18.33,22363.0,16.3516,16.3873,16.3516,16.3694,22363.0
2022-01-18 15:40:00,18.34,18.43,18.34,18.43,13873.0,16.3784,16.4587,16.3784,16.4587,13873.0
2022-01-18 15:45:00,18.43,18.43,18.35,18.35,25212.0,16.4587,16.4587,16.3873,16.3873,25212.0
2022-01-18 15:50:00,18.34,18.46,18.28,18.46,50178.0,16.3784,16.4855,16.3248,16.4855,50178.0
2022-01-18 15:55:00,18.47,18.47,18.33,18.33,78277.0,16.4944,16.4944,16.3694,16.3694,78277.0
2022-01-19 09:30:00,18.15,18.17,18.05,18.17,182384.0,16.2087,16.2265,16.1194,16.2265,182384.0
2022-01-19 09:35:00,18.17,18.17,17.97,18.0,27115.0,16.2265,16.2265,16.0479,16.0747,27115.0
2022-01-19 09:40:00,18.01,18.14,18.01,18.05,50596.0,16.0836,16.1997,16.0836,16.1194,50596.0
2022-01-19 09:45:00,18.05,18.09,17.98,18.07,42218.0,16.1194,16.1551,16.0569,16.1372,42218.0
2022-01-19 09:50:00,18.07,18.11,17.97,18.0,35936.0,16.1372,16.173,16.0479,16.0747,35936.0
2022-01-19 09:55:00,18.01,18.01,17.97,17.98,21790.0,16.0836,16.0836,16.0479,16.0569,21790.0
2022-01-19 10:00:00,17.99,18.09,17.98,18.05,73773.0,16.0658,16.1551,16.0569,16.1194,73773.0
2022-01-19 10:05:00,18.06,18.18,18.06,18.15,11460.0,16.1283,16.2355,16.1283,16.2087,11460.0
2022-01-19 10:10:00,18.15,18.17,18.1,18.13,12900.0,16.2087,16.2265,16.164,16.1908,12900.0
2022-01-19 10:15:00,18.11,18.23,18.11,18.19,7300.0,16.173,16.2801,16.173,16.2444,7300.0
2022-01-19 10:20:00,18.22,18.28,18.22,18.28,21797.0,16.2712,16.3248,16.2712,16.3248,21797.0
2022-01-19 10:25:00,18.27,18.35,18.27,18.35,12628.0,16.3158,16.3873,16.3158,16.3873,12628.0
2022-01-19 10:30:00,18.34,18.38,18.32,18.36,14433.0,16.3784,16.4141,16.3605,16.3962,14433.0
2022-01-19 10:35:00,18.38,18.41,18.35,18.41,13510.0,16.4141,16.4409,16.3873,16.4409,13510.0
2022-01-19 10:40:00,18.41,18.43,18.39,18.4,29489.0,16.4409,16.4587,16.423,16.4319,29489.0
2022-01-19 10:45:00,18.38,18.45,18.38,18.43,18275.0,16.4141,16.4766,16.4141,16.4587,18275.0
2022-01-19 10:50:00,18.45,18.45,18.35,18.39,42910.0,16.4766,16.4766,16.3873,16.423,42910.0
2022-01-19 10:55:00,18.38,18.41,18.34,18.35,26950.0,16.4141,16.4409,16.3784,16.3873,26950.0
2022-01-19 11:00:00,18.37,18.38,18.33,18.34,16021.0,16.4051,16.4141,16.3694,16.3784,16021.0
2022-01-19 11:05:00,18.4,18.41,18.38,18.38,9898.0,16.4319,16.4409,16.4141,16.4141,9898.0
2022-01-19 11:10:00,18.42,18.49,18.42,18.49,17771.0,16.4498,16.5123,16.4498,16.5123,17771.0
2022-01-19 11:15:00,18.48,18.53,18.44,18.47,14240.0,16.5034,16.548,16.4677,16.4944,14240.0
2022-01-19 11:20:00,18.47,18.54,18.47,18.54,32384.0,16.4944,16.557,16.4944,16.557,32384.0
2022-01-19 11:25:00,18.52,18.55,18.41,18.46,48659.0,16.5391,16.5659,16.4409,16.4855,48659.0
2022-01-19 11:30:00,18.43,18.5,18.38,18.5,27053.0,16.4587,16.5212,16.4141,16.5212,27053.0
2022-01-19 11:35:00,18.47,18.53,18.45,18.45,10826.0,16.4944,16.548,16.4766,16.4766,10826.0
2022-01-19 11:40:00,18.46,18.5,18.44,18.45,33673.0,16.4855,16.5212,16.4677,16.4766,33673.0
2022-01-19 11:45:00,18.48,18.48,18.39,18.39,30005.0,16.5034,16.5034,16.423,16.423,30005.0
2022-01-19 11:50:00,18.4,18.41,18.3,18.31,17872.0,16.4319,16.4409,16.3426,16.3516,17872.0
2022-01-19 11:55:00,18.33,18.33,18.3,18.31,15069.0,16.3694,16.3694,16.3426,16.3516,15069.0
2022-01-19 12:00:00,18.28,18.29,18.26,18.29,20742.0,16.3248,16.3337,16.3069,16.3337,20742.0
2022-01-19 12:05:00,18.27,18.27,18.22,18.22,19820.0,16.3158,16.3158,16.2712,16.2712,19820.0
2022-01-19 12:10:00,18.22,18.22,18.15,18.16,26076.0,16.2712,16.2712,16.2087,16.2176,26076.0
2022-01-19 12:15:00,18.18,18.22,18.18,18.21,7550.0,16.2355,16.2712,16.2355,16.2623,7550.0
2022-01-19 12:20:00,18.2,18.2,18.15,18.16,6525.0,16.2533,16.2533,16.2087,16.2176,6525.0
2022-01-19 12:25:00,18.18,18.18,18.14,18.14,12130.0,16.2355,16.2355,16.1997,16.1997,12130.0
2022-01-19 12:30:00,18.14,18.18,18.14,18.16,12200.0,16.1997,16.2355,16.1997,16.2176,12200.0
2022-01-19 12:35:00,18.18,18.22,18.17,18.22,12593.0,16.2355,16.2712,16.2265,16.2712,12593.0
2022-01-19 12:40:00,18.22,18.26,18.21,18.25,11500.0,16.2712,16.3069,16.2623,16.298,11500.0
2022-01-19 12:45:00,18.18,18.19,18.16,18.19,12400.0,16.2355,16.2444,16.2176,16.2444,12400.0
2022-01-19 12:50:00,18.19,18.2,18.17,18.2,7800.0,16.2444,16.2533,16.2265,16.2533,7800.0
2022-01-19 12:55:00,18.24,18.24,18.15,18.15,13584.0,16.289,16.289,16.2087,16.2087,13584.0
2022-01-19 13:00:00,18.14,18.24,18.14,18.16,24600.0,16.1997,16.289,16.1997,16.2176,24600.0
2022-01-19 13:05:00,18.19,18.2,18.17,18.19,9152.0,16.2444,16.2533,16.2265,16.2444,9152.0
2022-01-19 13:10:00,18.17,18.18,18.15,18.17,5983.0,16.2265,16.2355,16.2087,16.2265,5983.0
2022-01-19 13:15:00,18.15,18.17,18.15,18.17,5953.0,16.2087,16.2265,16.2087,16.2265,5953.0
2022-01-19 13:20:00,18.2,18.22,18.19,18.21,4540.0,16.2533,16.2712,16.2444,16.2623,4540.0
2022-01-19 13:25:00,18.21,18.29,18.2,18.29,9400.0,16.2623,16.3337,16.2533,16.3337,9400.0
2022-01-19 13:30:00,18.28,18.3,18.25,18.27,28413.0,16.3248,16.3426,16.298,16.3158,28413.0
2022-01-19 13:35:00,18.28,18.34,18.28,18.32,22992.0,16.3248,16.3784,16.3248,16.3605,22992.0
2022-01-19 13:40:00,18.33,18.35,18.32,18.32,2802.0,16.3694,16.3873,16.3605,16.3605,2802.0
2022-01-19 13:45:00,18.33,18.34,18.33,18.34,1000.0,16.3694,16.3784,16.3694,16.3784,1000.0
2022-01-19 13:50:00,18.36,18.38,18.33,18.33,6386.0,16.3962,16.4141,16.3694,16.3694,6386.0
2022-01-19 13:55:00,18.32,18.35,18.3,18.34,8243.0,16.3605,16.3873,16.3426,16.3784,8243.0
2022-01-19 14:00:00,18.35,18.38,18.32,18.37,26066.0,16.3873,16.4141,16.3605,16.4051,26066.0
2022-01-19 14:05:00,18.37,18.49,18.37,18.47,17200.0,16.4051,16.5123,16.4051,16.4944,17200.0
2022-01-19 14:10:00,18.46,18.51,18.46,18.51,11550.0,16.4855,16.5302,16.4855,16.5302,11550.0
2022-01-19 14:15:00,18.5,18.53,18.5,18.5,19957.0,16.5212,16.548,16.5212,16.5212,19957.0
2022-01-19 14:20:00,18.5,18.56,18.5,18.54,18829.0,16.5212,16.5748,16.5212,16.557,18829.0
2022-01-19 14:25:00,18.55,18.58,18.55,18.58,6923.0,16.5659,16.5927,16.5659,16.5927,6923.0
2022-01-19 14:30:00,18.58,18.6,18.57,18.57,26217.0,16.5927,16.6105,16.5838,16.5838,26217.0
2022-01-19 14:35:00,18.54,18.56,18.52,18.55,29100.0,16.557,16.5748,16.5391,16.5659,29100.0
2022-01-19 14:40:00,18.55,18.55,18.45,18.45,15268.0,16.5659,16.5659,16.4766,16.4766,15268.0
2022-01-19 14:45:00,18.45,18.53,18.45,18.53,17454.0,16.4766,16.548,16.4766,16.548,17454.0
2022-01-19 14:50:00,18.51,18.51,18.5,18.51,8400.0,16.5302,16.5302,16.5212,16.5302,8400.0
2022-01-19 14:55:00,18.49,18.49,18.41,18.45,23804.0,16.5123,16.5123,16.4409,16.4766,23804.0
2022-01-19 15:00:00,18.48,18.53,18.47,18.53,13200.0,16.5034,16.548,16.4944,16.548,13200.0
2022-01-19 15:05:00,18.52,18.52,18.46,18.5,38915.0,16.5391,16.5391,16.4855,16.5212,38915.0
2022-01-19 15:10:00,18.47,18.48,18.39,18.4,24235.0,16.4944,16.5034,16.423,16.4319,24235.0
2022-01-19 15:15:00,18.39,18.48,18.39,18.46,26900.0,16.423,16.5034,16.423,16.4855,26900.0
2022-01-19 15:20:00,18.47,18.49,18.45,18.47,19700.0,16.4944,16.5123,16.4766,16.4944,19700.0
2022-01-19 15:25:00,18.48,18.56,18.48,18.56,11963.0,16.5034,16.5748,16.5034,16.5748,11963.0
2022-01-19 15:30:00,18.58,18.65,18.57,18.65,21488.0,16.5927,16.6552,16.5838,16.6552,21488.0
2022-01-19 15:35:00,18.65,18.68,18.63,18.67,37180.0,16.6552,16.682,16.6373,16.6731,37180.0
2022-01-19 15:40:00,18.68,18.69,18.63,18.64,22030.0,16.682,16.6909,16.6373,16.6463,22030.0
2022-01-19 15:45:00,18.64,18.66,18.62,18.66,21952.0,16.6463,16.6641,16.6284,16.6641,21952.0
2022-01-19 15:50:00,18.67,18.82,18.67,18.81,55276.0,16.6731,16.807,16.6731,16.7981,55276.0
2022-01-19 15:55:00,18.8,18.94,18.8,18.9,65256.0,16.7892,16.9142,16.7892,16.8785,65256.0
2022-01-20 09:30:00,18.67,18.68,18.51,18.57,89338.0,16.6731,16.682,16.5302,16.5838,89338.0
2022-01-20 09:35:00,18.58,18.65,18.57,18.61,80736.0,16.5927,16.6552,16.5838,16.6195,80736.0
2022-01-20 09:40:00,18.64,18.64,18.45,18.47,56503.0,16.6463,16.6463,16.4766,16.4944,56503.0
2022-01-20 09:45:00,18.45,18.49,18.42,18.43,30345.0,16.4766,16.5123,16.4498,16.4587,30345.0
2022-01-20 09:50:00,18.43,18.46,18.34,18.38,76547.0,16.4587,16.4855,16.3784,16.4141,76547.0
2022-01-20 09:55:00,18.36,18.36,18.24,18.29,41830.0,16.3962,16.3962,16.289,16.3337,41830.0
2022-01-20 10:00:00,18.28,18.34,18.26,18.32,39421.0,16.3248,16.3784,16.3069,16.3605,39421.0
2022-01-20 10:05:00,18.32,18.36,18.26,18.33,49200.0,16.3605,16.3962,16.3069,16.3694,49200.0
2022-01-20 10:10:00,18.31,18.38,18.28,18.34,48050.0,16.3516,16.4141,16.3248,16.3784,48050.0
2022-01-20 10:15:00,18.33,18.42,18.3,18.42,27041.0,16.3694,16.4498,16.3426,16.4498,27041.0
2022-01-20 10:20:00,18.41,18.41,18.33,18.33,10300.0,16.4409,16.4409,16.3694,16.3694,10300.0
2022-01-20 10:25:00,18.33,18.35,18.31,18.31,6900.0,16.3694,16.3873,16.3516,16.3516,6900.0
2022-01-20 10:30:00,18.3,18.3,18.18,18.23,67323.0,16.3426,16.3426,16.2355,16.2801,67323.0
2022-01-20 10:35:00,18.21,18.23,18.18,18.22,8141.0,16.2623,16.2801,16.2355,16.2712,8141.0
2022-01-20 10:40:00,18.19,18.2,18.15,18.2,27100.0,16.2444,16.2533,16.2087,16.2533,27100.0
2022-01-20 10:45:00,18.19,18.19,18.12,18.12,9895.0,16.2444,16.2444,16.1819,16.1819,9895.0
2022-01-20 10:50:00,18.12,18.12,18.09,18.09,15241.0,16.1819,16.1819,16.1551,16.1551,15241.0
2022-01-20 10:55:00,18.13,18.13,18.11,18.11,2225.0,16.1908,16.1908,16.173,16.173,2225.0
2022-01-20 11:00:00,18.09,18.09,18.04,18.05,16225.0,16.1551,16.1551,16.1104,16.1194,16225.0
2022-01-20 11:05:00,18.07,18.09,18.07,18.09,11900.0,16.1372,16.1551,16.1372,16.1551,11900.0
2022-01-20 11:10:00,18.11,18.16,18.11,18.15,22991.0,16.173,16.2176,16.173,16.2087,22991.0
2022-01-20 11:15:00,18.16,18.17,18.12,18.14,14970.0,16.2176,16.2265,16.1819,16.1997,14970.0
2022-01-20 11:20:00,18.17,18.2,18.17,18.19,11300.0,16.2265,16.2533,16.2265,16.2444,11300.0
2022-01-20 11:25:00,18.19,18.19,18.12,18.12,22450.0,16.2444,16.2444,16.1819,16.1819,22450.0
2022-01-20 11:30:00,18.12,18.12,18.1,18.12,18697.0,16.1819,16.1819,16.164,16.1819,18697.0
2022-01-20 11:35:00,18.1,18.14,18.1,18.13,14600.0,16.164,16.1997,16.164,16.1908,14600.0
2022-01-20 11:40:00,18.15,18.25,18.15,18.24,12992.0,16.2087,16.298,16.2087,16.289,12992.0
2022-01-20 11:45:00,18.25,18.25,18.19,18.2,12075.0,16.298,16.298,16.2444,16.2533,12075.0
2022-01-20 11:50:00,18.18,18.18,18.15,18.18,4700.0,16.2355,16.2355,16.2087,16.2355,4700.0
2022-01-20 11:55:00,18.19,18.19,18.16,18.16,5400.0,16.2444,16.2444,16.2176,16.2176,5400.0
2022-01-20 12:00:00,18.16,18.19,18.16,18.18,12870.0,16.2176,16.2444,16.2176,16.2355,12870.0
2022-01-20 12:05:00,18.18,18.23,18.18,18.23,5075.0,16.2355,16.2801,16.2355,16.2801,5075.0
2022-01-20 12:10:00,18.23,18.24,18.2,18.2,18300.0,16.2801,16.289,16.2533,16.2533,18300.0
2022-01-20 12:15:00,18.22,18.26,18.22,18.26,8370.0,16.2712,16.3069,16.2712,16.3069,8370.0
2022-01-20 12:20:00,18.27,18.27,18.23,18.23,9186.0,16.3158,16.3158,16.2801,16.2801,9186.0
2022-01-20 12:25:00,18.24,18.26,18.19,18.19,13493.0,16.289,16.3069,16.2444,16.2444,13493.0
2022-01-20 12:30:00,18.19,18.19,18.16,18.16,3060.0,16.2444,16.2444,16.2176,16.2176,3060.0
2022-01-20 12:35:00,18.16,18.2,18.16,18.2,6929.0,16.2176,16.2533,16.2176,16.2533,6929.0
2022-01-20 12:40:00,18.18,18.18,18.17,18.17,3693.0,16.2355,16.2355,16.2265,16.2265,3693.0
2022-01-20 12:45:00,18.21,18.21,18.21,18.21,6530.0,16.2623,16.2623,16.2623,16.2623,6530.0
2022-01-20 12:50:00,18.22,18.25,18.22,18.25,8720.0,16.2712,16.298,16.2712,16.298,8720.0
2022-01-20 12:55:00,18.28,18.3,18.27,18.28,19720.0,16.3248,16.3426,16.3158,16.3248,19720.0
2022-01-20 13:00:00,18.34,18.37,18.34,18.37,25131.0,16.3784,16.4051,16.3784,16.4051,25131.0
2022-01-20 13:05:00,18.38,18.42,18.38,18.42,28606.0,16.4141,16.4498,16.4141,16.4498,28606.0
2022-01-20 13:10:00,18.42,18.42,18.37,18.37,8700.0,16.4498,16.4498,16.4051,16.4051,8700.0
2022-01-20 13:15:00,18.37,18.45,18.37,18.42,30090.0,16.4051,16.4766,16.4051,16.4498,30090.0
2022-01-20 13:20:00,18.42,18.42,18.4,18.42,6500.0,16.4498,16.4498,16.4319,16.4498,6500.0
2022-01-20 13:25:00,18.4,18.4,18.37,18.37,5667.0,16.4319,16.4319,16.4051,16.4051,5667.0
2022-01-20 13:30:00,18.42,18.46,18.42,18.44,17342.0,16.4498,16.4855,16.4498,16.4677,17342.0
2022-01-20 13:35:00,18.41,18.41,18.41,18.41,3200.0,16.4409,16.4409,16.4409,16.4409,3200.0
2022-01-20 13:40:00,18.38,18.4,18.37,18.4,7444.0,16.4141,16.4319,16.4051,16.4319,7444.0
2022-01-20 13:45:00,18.42,18.43,18.38,18.43,10400.0,16.4498,16.4587,16.4141,16.4587,10400.0
2022-01-20 13:50:00,18.41,18.41,18.41,18.41,400.0,16.4409,16.4409,16.4409,16.4409,400.0
2022-01-20 13:55:00,18.41,18.47,18.41,18.46,16050.0,16.4409,16.4944,16.4409,16.4855,16050.0
2022-01-20 14:00:00,18.45,18.46,18.31,18.31,24318.0,16.4766,16.4855,16.3516,16.3516,24318.0
2022-01-20 14:05:00,18.31,18.34,18.31,18.33,8000.0,16.3516,16.3784,16.3516,16.3694,8000.0
2022-01-20 14:10:00,18.31,18.52,18.31,18.51,18112.0,16.3516,16.5391,16.3516,16.5302,18112.0
2022-01-20 14:15:00,18.52,18.57,18.47,18.5,32611.0,16.5391,16.5838,16.4944,16.5212,32611.0
2022-01-20 14:20:00,18.51,18.55,18.49,18.51,31599.0,16.5302,16.5659,16.5123,16.5302,31599.0
2022-01-20 14:25:00,18.53,18.58,18.51,18.58,18000.0,16.548,16.5927,16.5302,16.5927,18000.0
2022-01-20 14:30:00,18.59,18.64,18.59,18.62,37597.0,16.6016,16.6463,16.6016,16.6284,37597.0
2022-01-20 14:35:00,18.62,18.67,18.61,18.65,7290.0,16.6284,16.6731,16.6195,16.6552,7290.0
2022-01-20 14:40:00,18.69,18.7,18.67,18.69,19750.0,16.6909,16.6998,16.6731,16.6909,19750.0
2022-01-20 14:45:00,18.67,18.73,18.66,18.67,23075.0,16.6731,16.7266,16.6641,16.6731,23075.0
2022-01-20 14:50:00,18.66,18.7,18.65,18.67,17951.0,16.6641,16.6998,16.6552,16.6731,17951.0
2022-01-20 14:55:00,18.65,18.72,18.65,18.7,11500.0,16.6552,16.7177,16.6552,16.6998,11500.0
2022-01-20 15:00:00,18.69,18.79,18.65,18.78,20890.0,16.6909,16.7802,16.6552,16.7713,20890.0
2022-01-20 15:05:00,18.76,18.89,18.76,18.88,26893.0,16.7534,16.8695,16.7534,16.8606,26893.0
2022-01-20 15:10:00,18.86,18.93,18.83,18.93,20971.0,16.8427,16.9052,16.8159,16.9052,20971.0
2022-01-20 15:15:00,18.92,18.94,18.86,18.87,43000.0,16.8963,16.9142,16.8427,16.8517,43000.0
2022-01-20 15:20:00,18.9,19.0,18.9,19.0,38703.0,16.8785,16.9678,16.8785,16.9678,38703.0
2022-01-20 15:25:00,19.0,19.09,18.99,19.04,173221.0,16.9678,17.0481,16.9588,17.0035,173221.0
2022-01-20 15:30:00,19.05,19.11,19.04,19.08,69884.0,17.0124,17.066,17.0035,17.0392,69884.0
2022-01-20 15:35:00,19.1,19.26,19.1,19.2,66550.0,17.0571,17.1999,17.0571,17.1464,66550.0
2022-01-20 15:40:00,19.18,19.25,19.15,19.25,63547.0,17.1285,17.191,17.1017,17.191,63547.0
2022-01-20 15:45:00,19.26,19.37,19.23,19.37,62478.0,17.1999,17.2982,17.1732,17.2982,62478.0
2022-01-20 15:50:00,19.4,19.52,19.3,19.51,118686.0,17.325,17.4321,17.2357,17.4232,118686.0
2022-01-20 15:55:00,19.51,19.59,19.46,19.54,152141.0,17.4232,17.4947,17.3786,17.45,152141.0
2022-01-21 09:30:00,19.71,19.77,19.54,19.58,274268.0,17.6018,17.6554,17.45,17.4857,274268.0
2022-01-21 09:35:00,19.6,19.75,19.56,19.73,74720.0,17.5036,17.6375,17.4679,17.6197,74720.0
2022-01-21 09:40:00,19.75,19.94,19.73,19.94,68134.0,17.6375,17.8072,17.6197,17.8072,68134.0
2022-01-21 09:45:00,19.93,19.95,19.68,19.8,82833.0,17.7983,17.8161,17.575,17.6822,82833.0
2022-01-21 09:50:00,19.78,19.93,19.73,19.92,70347.0,17.6643,17.7983,17.6197,17.7894,70347.0
2022-01-21 09:55:00,19.93,20.0,19.87,19.94,214826.0,17.7983,17.8608,17.7447,17.8072,214826.0
2022-01-21 10:00:00,19.92,20.07,19.86,20.07,158658.0,17.7894,17.9233,17.7358,17.9233,158658.0
2022-01-21 10:05:00,20.04,20.06,19.91,20.0,70507.0,17.8965,17.9144,17.7804,17.8608,70507.0
2022-01-21 10:10:00,20.04,20.2,20.04,20.14,144669.0,17.8965,18.0394,17.8965,17.9858,144669.0
2022-01-21 10:15:00,20.17,20.19,20.1,20.18,31690.0,18.0126,18.0305,17.9501,18.0215,31690.0
2022-01-21 10:20:00,20.19,20.33,20.15,20.15,161268.0,18.0305,18.1555,17.9948,17.9948,161268.0
2022-01-21 10:25:00,20.16,20.16,19.95,20.06,69850.0,18.0037,18.0037,17.8161,17.9144,69850.0
2022-01-21 10:30:00,20.07,20.1,19.72,19.75,106093.0,17.9233,17.9501,17.6107,17.6375,106093.0
2022-01-21 10:35:00,19.74,19.86,19.64,19.86,77168.0,17.6286,17.7358,17.5393,17.7358,77168.0
2022-01-21 10:40:00,19.85,19.95,19.82,19.85,115583.0,17.7268,17.8161,17.7001,17.7268,115583.0
2022-01-21 10:45:00,19.83,19.9,19.69,19.69,26004.0,17.709,17.7715,17.584,17.584,26004.0
2022-01-21 10:50:00,19.68,19.68,19.49,19.55,268333.0,17.575,17.575,17.4053,17.4589,268333.0
2022-01-21 10:55:00,19.6,19.7,19.53,19.63,49372.0,17.5036,17.5929,17.4411,17.5304,49372.0
2022-01-21 11:00:00,19.61,19.73,19.61,19.66,25742.0,17.5125,17.6197,17.5125,17.5572,25742.0
2022-01-21 11:05:00,19.67,19.68,19.48,19.51,57450.0,17.5661,17.575,17.3964,17.4232,57450.0
2022-01-21 11:10:00,19.51,19.65,19.5,19.62,26889.0,17.4232,17.5482,17.4143,17.5214,26889.0
2022-01-21 11:15:00,19.62,19.63,19.53,19.55,21373.0,17.5214,17.5304,17.4411,17.4589,21373.0
2022-01-21 11:20:00,19.57,19.57,19.37,19.41,71000.0,17.4768,17.4768,17.2982,17.3339,71000.0
2022-01-21 11:25:00,19.48,19.5,19.44,19.44,12400.0,17.3964,17.4143,17.3607,17.3607,12400.0
2022-01-21 11:30:00,19.45,19.6,19.45,19.51,19188.0,17.3696,17.5036,17.3696,17.4232,19188.0
2022-01-21 11:35:00,19.48,19.75,19.48,19.74,37175.0,17.3964,17.6375,17.3964,17.6286,37175.0
2022-01-21 11:40:00,19.75,19.78,19.73,19.75,19439.0,17.6375,17.6643,17.6197,17.6375,19439.0
2022-01-21 11:45:00,19.77,19.9,19.75,19.85,29537.0,17.6554,17.7715,17.6375,17.7268,29537.0
2022-01-21 11:50:00,19.82,19.94,19.8,19.94,26400.0,17.7001,17.8072,17.6822,17.8072,26400.0
2022-01-21 11:55:00,19.92,19.92,19.84,19.86,15425.0,17.7894,17.7894,17.7179,17.7358,15425.0
2022-01-21 12:00:00,19.84,19.91,19.78,19.82,44025.0,17.7179,17.7804,17.6643,17.7001,44025.0
2022-01-21 12:05:00,19.86,19.88,19.77,19.85,19705.0,17.7358,17.7536,17.6554,17.7268,19705.0
2022-01-21 12:10:00,19.88,20.0,19.86,19.92,53825.0,17.7536,17.8608,17.7358,17.7894,53825.0
2022-01-21 12:15:00,19.94,20.01,19.9,19.99,35215.0,17.8072,17.8697,17.7715,17.8519,35215.0
2022-01-21 12:20:00,20.0,20.02,19.92,19.93,18710.0,17.8608,17.8787,17.7894,17.7983,18710.0
2022-01-21 12:25:00,19.92,19.95,19.85,19.94,47817.0,17.7894,17.8161,17.7268,17.8072,47817.0
2022-01-21 12:30:00,19.96,20.0,19.92,19.93,15025.0,17.8251,17.8608,17.7894,17.7983,15025.0
2022-01-21 12:35:00,19.89,20.06,19.86,19.98,39300.0,17.7626,17.9144,17.7358,17.8429,39300.0
2022-01-21 12:40:00,19.95,20.02,19.92,20.02,23092.0,17.8161,17.8787,17.7894,17.8787,23092.0
2022-01-21 12:45:00,20.0,20.11,19.96,20.1,28411.0,17.8608,17.959,17.8251,17.9501,28411.0
2022-01-21 12:50:00,20.1,20.12,20.04,20.09,20309.0,17.9501,17.968,17.8965,17.9412,20309.0
2022-01-21 12:55:00,20.11,20.14,20.0,20.05,40362.0,17.959,17.9858,17.8608,17.9055,40362.0
2022-01-21 13:00:00,20.05,20.09,19.98,20.07,19154.0,17.9055,17.9412,17.8429,17.9233,19154.0
2022-01-21 13:05:00,20.06,20.08,20.03,20.06,22587.0,17.9144,17.9322,17.8876,17.9144,22587.0
2022-01-21 13:10:00,20.03,20.03,19.87,19.9,53183.0,17.8876,17.8876,17.7447,17.7715,53183.0
2022-01-21 13:15:00,19.91,20.07,19.91,20.07,10475.0,17.7804,17.9233,17.7804,17.9233,10475.0
2022-01-21 13:20:00,20.08,20.2,20.08,20.18,53013.0,17.9322,18.0394,17.9322,18.0215,53013.0
2022-01-21 13:25:00,20.2,20.21,20.11,20.16,59079.0,18.0394,18.0483,17.959,18.0037,59079.0
2022-01-21 13:30:00,20.17,20.17,20.05,20.05,17031.0,18.0126,18.0126,17.9055,17.9055,17031.0
2022-01-21 13:35:00,20.12,20.13,19.96,20.03,21983.0,17.968,17.9769,17.8251,17.8876,21983.0
2022-01-21 13:40:00,20.03,20.04,19.94,19.99,21710.0,17.8876,17.8965,17.8072,17.8519,21710.0
2022-01-21 13:45:00,20.0,20.1,20.0,20.03,17343.0,17.8608,17.9501,17.8608,17.8876,17343.0
2022-01-21 13:50:00,20.02,20.04,19.93,20.02,12698.0,17.8787,17.8965,17.7983,17.8787,12698.0
2022-01-21 13:55:00,20.0,20.17,19.99,20.13,26831.0,17.8608,18.0126,17.8519,17.9769,26831.0
2022-01-21 14:00:00,20.12,20.15,20.07,20.08,33259.0,17.968,17.9948,17.9233,17.9322,33259.0
2022-01-21 14:05:00,20.07,20.11,20.0,20.09,14401.0,17.9233,17.959,17.8608,17.9412,14401.0
2022-01-21 14:10:00,20.09,20.13,20.06,20.1,13564.0,17.9412,17.9769,17.9144,17.9501,13564.0
2022-01-21 14:15:00,20.07,20.11,20.07,20.11,15400.0,17.9233,17.959,17.9233,17.959,15400.0
2022-01-21 14:20:00,20.14,20.16,20.03,20.03,22100.0,17.9858,18.0037,17.8876,17.8876,22100.0
2022-01-21 14:25:00,20.11,20.27,20.11,20.26,34152.0,17.959,18.1019,17.959,18.093,34152.0
2022-01-21 14:30:00,20.26,20.28,20.22,20.24,26824.0,18.093,18.1108,18.0573,18.0751,26824.0
2022-01-21 14:35:00,20.26,20.3,20.16,20.17,31039.0,18.093,18.1287,18.0037,18.0126,31039.0
2022-01-21 14:40:00,20.15,20.22,20.15,20.22,15308.0,17.9948,18.0573,17.9948,18.0573,15308.0
2022-01-21 14:45:00,20.2,20.22,20.17,20.19,11700.0,18.0394,18.0573,18.0126,18.0305,11700.0
2022-01-21 14:50:00,20.21,20.3,20.2,20.28,18607.0,18.0483,18.1287,18.0394,18.1108,18607.0
2022-01-21 14:55:00,20.29,20.43,20.27,20.43,38305.0,18.1198,18.2448,18.1019,18.2448,38305.0
2022-01-21 15:00:00,20.43,20.47,20.37,20.46,59390.0,18.2448,18.2805,18.1912,18.2716,59390.0
2022-01-21 15:05:00,20.47,20.58,20.46,20.5,49170.0,18.2805,18.3788,18.2716,18.3073,49170.0
2022-01-21 15:10:00,20.55,20.61,20.52,20.54,52647.0,18.352,18.4056,18.3252,18.343,52647.0
2022-01-21 15:15:00,20.56,20.6,20.38,20.45,35710.0,18.3609,18.3966,18.2002,18.2627,35710.0
2022-01-21 15:20:00,20.45,20.59,20.45,20.52,28806.0,18.2627,18.3877,18.2627,18.3252,28806.0
2022-01-21 15:25:00,20.52,20.66,20.52,20.61,46805.0,18.3252,18.4502,18.3252,18.4056,46805.0
2022-01-21 15:30:00,20.61,20.61,20.47,20.54,45344.0,18.4056,18.4056,18.2805,18.343,45344.0
2022-01-21 15:35:00,20.52,20.55,20.43,20.43,47430.0,18.3252,18.352,18.2448,18.2448,47430.0
2022-01-21 15:40:00,20.42,20.42,20.26,20.41,82749.0,18.2359,18.2359,18.093,18.2269,82749.0
2022-01-21 15:45:00,20.42,20.49,20.36,20.41,51845.0,18.2359,18.2984,18.1823,18.2269,51845.0
2022-01-21 15:50:00,20.4,20.63,20.4,20.62,90778.0,18.218,18.4234,18.218,18.4145,90778.0
2022-01-21 15:55:00,20.63,20.67,20.45,20.67,101572.0,18.4234,18.4591,18.2627,18.4591,101572.0
2022-01-24 09:30:00,21.55,21.71,21.49,21.52,909417.0,19.245,19.3879,19.1914,19.2182,909417.0
2022-01-24 09:35:00,21.56,21.63,21.39,21.42,78298.0,19.2539,19.3165,19.1021,19.1289,78298.0
2022-01-24 09:40:00,21.48,21.78,21.34,21.75,179121.0,19.1825,19.4504,19.0575,19.4236,179121.0
2022-01-24 09:45:00,21.75,21.85,21.66,21.81,165052.0,19.4236,19.5129,19.3432,19.4772,165052.0
2022-01-24 09:50:00,21.82,22.04,21.75,21.86,187753.0,19.4861,19.6826,19.4236,19.5219,187753.0
2022-01-24 09:55:00,21.88,21.95,21.65,21.95,47119.0,19.5397,19.6022,19.3343,19.6022,47119.0
2022-01-24 10:00:00,21.95,22.09,21.77,22.08,101083.0,19.6022,19.7273,19.4415,19.7183,101083.0
2022-01-24 10:05:00,22.07,22.27,22.0,22.26,114890.0,19.7094,19.888,19.6469,19.8791,114890.0
2022-01-24 10:10:00,22.27,22.41,22.1,22.14,124703.0,19.888,20.013,19.7362,19.7719,124703.0
2022-01-24 10:15:00,22.12,22.38,22.1,22.38,52472.0,19.754,19.9862,19.7362,19.9862,52472.0
2022-01-24 10:20:00,22.38,22.38,22.04,22.04,78362.0,19.9862,19.9862,19.6826,19.6826,78362.0
2022-01-24 10:25:00,22.02,22.02,21.87,22.01,64077.0,19.6647,19.6647,19.5308,19.6558,64077.0
2022-01-24 10:30:00,21.97,22.01,21.81,21.88,49101.0,19.6201,19.6558,19.4772,19.5397,49101.0
2022-01-24 10:35:00,21.93,21.98,21.71,21.81,40689.0,19.5844,19.629,19.3879,19.4772,40689.0
2022-01-24 10:40:00,21.84,21.92,21.69,21.7,42556.0,19.504,19.5754,19.37,19.379,42556.0
2022-01-24 10:45:00,21.71,22.13,21.71,22.05,63600.0,19.3879,19.763,19.3879,19.6915,63600.0
2022-01-24 10:50:00,22.06,22.1,21.8,21.8,36937.0,19.7005,19.7362,19.4683,19.4683,36937.0
2022-01-24 10:55:00,21.8,22.04,21.78,21.99,61072.0,19.4683,19.6826,19.4504,19.6379,61072.0
2022-01-24 11:00:00,22.0,22.12,22.0,22.09,42028.0,19.6469,19.754,19.6469,19.7273,42028.0
2022-01-24 11:05:00,22.12,22.22,22.1,22.18,65455.0,19.754,19.8433,19.7362,19.8076,65455.0
2022-01-24 11:10:00,22.21,22.3,22.17,22.26,64552.0,19.8344,19.9148,19.7987,19.8791,64552.0
2022-01-24 11:15:00,22.27,22.3,22.17,22.21,55903.0,19.888,19.9148,19.7987,19.8344,55903.0
2022-01-24 11:20:00,22.22,22.25,22.07,22.21,71192.0,19.8433,19.8701,19.7094,19.8344,71192.0
2022-01-24 11:25:00,22.22,22.29,22.15,22.15,29167.0,19.8433,19.9059,19.7808,19.7808,29167.0
2022-01-24 11:30:00,22.1,22.23,22.1,22.2,40847.0,19.7362,19.8523,19.7362,19.8255,40847.0
2022-01-24 11:35:00,22.19,22.44,22.17,22.37,100322.0,19.8166,20.0398,19.7987,19.9773,100322.0
2022-01-24 11:40:00,22.36,22.6,22.35,22.53,165953.0,19.9684,20.1827,19.9594,20.1202,165953.0
2022-01-24 11:45:00,22.52,22.8,22.47,22.8,130783.0,20.1113,20.3613,20.0666,20.3613,130783.0
2022-01-24 11:50:00,22.81,22.82,22.5,22.5,95133.0,20.3702,20.3792,20.0934,20.0934,95133.0
2022-01-24 11:55:00,22.49,22.55,22.43,22.44,94631.0,20.0845,20.1381,20.0309,20.0398,94631.0
2022-01-24 12:00:00,22.42,22.63,22.42,22.61,71593.0,20.022,20.2095,20.022,20.1916,71593.0
2022-01-24 12:05:00,22.62,22.78,22.54,22.75,74243.0,20.2006,20.3434,20.1291,20.3167,74243.0
2022-01-24 12:10:00,22.74,22.96,22.68,22.86,128838.0,20.3077,20.5042,20.2541,20.4149,128838.0
2022-01-24 12:15:00,22.87,23.09,22.87,22.99,106692.0,20.4238,20.6203,20.4238,20.531,106692.0
2022-01-24 12:20:00,23.01,23.06,22.82,22.97,139299.0,20.5488,20.5935,20.3792,20.5131,139299.0
2022-01-24 12:25:00,22.95,23.11,22.78,22.88,92048.0,20.4953,20.6382,20.3434,20.4328,92048.0
2022-01-24 12:30:00,22.88,22.96,22.82,22.86,108505.0,20.4328,20.5042,20.3792,20.4149,108505.0
2022-01-24 12:35:00,22.85,23.03,22.85,22.91,70499.0,20.406,20.5667,20.406,20.4595,70499.0
2022-01-24 12:40:00,22.93,23.03,22.66,22.7,115565.0,20.4774,20.5667,20.2363,20.272,115565.0
2022-01-24 12:45:00,22.7,22.73,22.6,22.64,53220.0,20.272,20.2988,20.1827,20.2184,53220.0
2022-01-24 12:50:00,22.66,22.75,22.39,22.4,71955.0,20.2363,20.3167,19.9952,20.0041,71955.0
2022-01-24 12:55:00,22.41,22.5,22.34,22.48,51002.0,20.013,20.0934,19.9505,20.0755,51002.0
2022-01-24 13:00:00,22.46,22.55,22.39,22.39,80277.0,20.0577,20.1381,19.9952,19.9952,80277.0
2022-01-24 13:05:00,22.4,22.48,22.13,22.21,72475.0,20.0041,20.0755,19.763,19.8344,72475.0
2022-01-24 13:10:00,22.23,22.27,22.09,22.09,43194.0,19.8523,19.888,19.7273,19.7273,43194.0
2022-01-24 13:15:00,22.08,22.11,21.95,21.95,51714.0,19.7183,19.7451,19.6022,19.6022,51714.0
2022-01-24 13:20:00,21.96,22.25,21.93,22.25,72522.0,19.6112,19.8701,19.5844,19.8701,72522.0
2022-01-24 13:25:00,22.23,22.34,22.15,22.33,49361.0,19.8523,19.9505,19.7808,19.9416,49361.0
2022-01-24 13:30:00,22.34,22.35,22.02,22.03,39775.0,19.9505,19.9594,19.6647,19.6737,39775.0
2022-01-24 13:35:00,22.03,22.26,22.03,22.04,63631.0,19.6737,19.8791,19.6737,19.6826,63631.0
2022-01-24 13:40:00,22.08,22.22,22.05,22.16,6500.0,19.7183,19.8433,19.6915,19.7898,6500.0
2022-01-24 13:45:00,22.12,22.12,21.85,21.85,17737.0,19.754,19.754,19.5129,19.5129,17737.0
2022-01-24 13:50:00,21.82,21.87,21.75,21.77,49607.0,19.4861,19.5308,19.4236,19.4415,49607.0
2022-01-24 13:55:00,21.76,21.79,21.64,21.64,18411.0,19.4325,19.4593,19.3254,19.3254,18411.0
2022-01-24 14:00:00,21.63,21.65,21.39,21.59,77692.0,19.3165,19.3343,19.1021,19.2807,77692.0
2022-01-24 14:05:00,21.56,21.6,21.47,21.47,12875.0,19.2539,19.2897,19.1736,19.1736,12875.0
2022-01-24 14:10:00,21.48,21.81,21.44,21.76,40691.0,19.1825,19.4772,19.1468,19.4325,40691.0
2022-01-24 14:15:00,21.73,21.9,21.69,21.87,28135.0,19.4058,19.5576,19.37,19.5308,28135.0
2022-01-24 14:20:00,21.86,22.07,21.75,22.07,38320.0,19.5219,19.7094,19.4236,19.7094,38320.0
2022-01-24 14:25:00,22.1,22.12,21.97,22.03,61828.0,19.7362,19.754,19.6201,19.6737,61828.0
2022-01-24 14:30:00,22.03,22.03,21.86,22.03,14385.0,19.6737,19.6737,19.5219,19.6737,14385.0
2022-01-24 14:35:00,22.03,22.27,22.0,22.18,34896.0,19.6737,19.888,19.6469,19.8076,34896.0
2022-01-24 14:40:00,22.19,22.24,22.15,22.22,11371.0,19.8166,19.8612,19.7808,19.8433,11371.0
2022-01-24 14:45:00,22.23,22.36,22.05,22.05,16799.0,19.8523,19.9684,19.6915,19.6915,16799.0
2022-01-24 14:50:00,22.03,22.15,21.94,21.96,19670.0,19.6737,19.7808,19.5933,19.6112,19670.0
2022-01-24 14:55:00,22.0,22.01,21.75,21.75,74984.0,19.6469,19.6558,19.4236,19.4236,74984.0
2022-01-24 15:00:00,21.75,21.76,21.58,21.7,28338.0,19.4236,19.4325,19.2718,19.379,28338.0
2022-01-24 15:05:00,21.71,21.81,21.68,21.68,19105.0,19.3879,19.4772,19.3611,19.3611,19105.0
2022-01-24 15:10:00,21.68,21.68,21.5,21.52,8814.0,19.3611,19.3611,19.2004,19.2182,8814.0
2022-01-24 15:15:00,21.45,21.65,21.32,21.63,44257.0,19.1557,19.3343,19.0396,19.3165,44257.0
2022-01-24 15:20:00,21.58,21.58,21.33,21.39,38164.0,19.2718,19.2718,19.0485,19.1021,38164.0
2022-01-24 15:25:00,21.37,21.52,21.25,21.4,38424.0,19.0843,19.2182,18.9771,19.1111,38424.0
2022-01-24 15:30:00,21.4,21.5,20.93,20.98,114042.0,19.1111,19.2004,18.6913,18.736,114042.0
2022-01-24 15:35:00,20.96,21.07,20.86,20.86,87949.0,18.7181,18.8164,18.6288,18.6288,87949.0
2022-01-24 15:40:00,20.88,21.16,20.84,21.07,106684.0,18.6467,18.8967,18.611,18.8164,106684.0
2022-01-24 15:45:00,21.05,21.05,20.7,20.72,210225.0,18.7985,18.7985,18.4859,18.5038,210225.0
2022-01-24 15:50:00,20.71,20.71,20.4,20.56,131370.0,18.4949,18.4949,18.218,18.3609,131370.0
2022-01-24 15:55:00,20.52,20.67,20.36,20.4,225648.0,18.3252,18.4591,18.1823,18.218,225648.0
2022-01-25 09:30:00,21.39,21.51,21.27,21.4,229909.0,19.1021,19.2093,18.995,19.1111,229909.0
2022-01-25 09:35:00,21.45,21.45,21.16,21.35,86508.0,19.1557,19.1557,18.8967,19.0664,86508.0
2022-01-25 09:40:00,21.36,21.55,21.22,21.52,131906.0,19.0753,19.245,18.9503,19.2182,131906.0
2022-01-25 09:45:00,21.5,21.85,21.48,21.81,195342.0,19.2004,19.5129,19.1825,19.4772,195342.0
2022-01-25 09:50:00,21.82,22.03,21.73,22.03,133794.0,19.4861,19.6737,19.4058,19.6737,133794.0
2022-01-25 09:55:00,22.0,22.0,21.86,21.94,150326.0,19.6469,19.6469,19.5219,19.5933,150326.0
2022-01-25 10:00:00,21.93,22.16,21.82,22.13,188881.0,19.5844,19.7898,19.4861,19.763,188881.0
2022-01-25 10:05:00,22.13,22.19,21.98,22.0,125124.0,19.763,19.8166,19.629,19.6469,125124.0
2022-01-25 10:10:00,22.01,22.12,21.82,21.82,98239.0,19.6558,19.754,19.4861,19.4861,98239.0
2022-01-25 10:15:00,21.85,21.91,21.73,21.8,144091.0,19.5129,19.5665,19.4058,19.4683,144091.0
2022-01-25 10:20:00,21.8,21.94,21.78,21.86,101573.0,19.4683,19.5933,19.4504,19.5219,101573.0
2022-01-25 10:25:00,21.87,21.89,21.47,21.48,89431.0,19.5308,19.5486,19.1736,19.1825,89431.0
2022-01-25 10:30:00,21.47,21.55,21.47,21.52,47797.0,19.1736,19.245,19.1736,19.2182,47797.0
2022-01-25 10:35:00,21.51,21.74,21.41,21.61,94235.0,19.2093,19.4147,19.12,19.2986,94235.0
2022-01-25 10:40:00,21.6,21.65,21.38,21.38,77640.0,19.2897,19.3343,19.0932,19.0932,77640.0
2022-01-25 10:45:00,21.38,21.48,21.25,21.29,47785.0,19.0932,19.1825,18.9771,19.0128,47785.0
2022-01-25 10:50:00,21.29,21.52,21.29,21.49,62288.0,19.0128,19.2182,19.0128,19.1914,62288.0
2022-01-25 10:55:00,21.47,21.68,21.44,21.64,34835.0,19.1736,19.3611,19.1468,19.3254,34835.0
2022-01-25 11:00:00,21.66,21.69,21.57,21.57,26093.0,19.3432,19.37,19.2629,19.2629,26093.0
2022-01-25 11:05:00,21.57,21.78,21.5,21.7,61713.0,19.2629,19.4504,19.2004,19.379,61713.0
2022-01-25 11:10:00,21.64,21.81,21.62,21.77,27572.0,19.3254,19.4772,19.3075,19.4415,27572.0
2022-01-25 11:15:00,21.77,21.81,21.52,21.53,52718.0,19.4415,19.4772,19.2182,19.2271,52718.0
2022-01-25 11:20:00,21.51,21.55,21.46,21.49,23560.0,19.2093,19.245,19.1646,19.1914,23560.0
2022-01-25 11:25:00,21.49,21.58,21.39,21.49,38240.0,19.1914,19.2718,19.1021,19.1914,38240.0
2022-01-25 11:30:00,21.51,21.64,21.51,21.64,24693.0,19.2093,19.3254,19.2093,19.3254,24693.0
2022-01-25 11:35:00,21.69,21.9,21.61,21.83,73037.0,19.37,19.5576,19.2986,19.4951,73037.0
2022-01-25 11:40:00,21.87,21.88,21.75,21.78,29474.0,19.5308,19.5397,19.4236,19.4504,29474.0
2022-01-25 11:45:00,21.75,21.75,21.66,21.68,50943.0,19.4236,19.4236,19.3432,19.3611,50943.0
2022-01-25 11:50:00,21.67,21.67,21.56,21.56,55509.0,19.3522,19.3522,19.2539,19.2539,55509.0
2022-01-25 11:55:00,21.57,21.84,21.57,21.81,56897.0,19.2629,19.504,19.2629,19.4772,56897.0
2022-01-25 12:00:00,21.83,21.86,21.68,21.68,47350.0,19.4951,19.5219,19.3611,19.3611,47350.0
2022-01-25 12:05:00,21.66,21.66,21.51,21.58,34087.0,19.3432,19.3432,19.2093,19.2718,34087.0
2022-01-25 12:10:00,21.59,21.65,21.54,21.54,52256.0,19.2807,19.3343,19.2361,19.2361,52256.0
2022-01-25 12:15:00,21.55,21.75,21.45,21.6,51291.0,19.245,19.4236,19.1557,19.2897,51291.0
2022-01-25 12:20:00,21.61,21.61,21.44,21.47,13965.0,19.2986,19.2986,19.1468,19.1736,13965.0
2022-01-25 12:25:00,21.45,21.52,21.41,21.51,49864.0,19.1557,19.2182,19.12,19.2093,49864.0
2022-01-25 12:30:00,21.48,21.66,21.48,21.63,31502.0,19.1825,19.3432,19.1825,19.3165,31502.0
2022-01-25 12:35:00,21.59,21.63,21.57,21.62,21605.0,19.2807,19.3165,19.2629,19.3075,21605.0
2022-01-25 12:40:00,21.62,21.71,21.58,21.58,17493.0,19.3075,19.3879,19.2718,19.2718,17493.0
2022-01-25 12:45:00,21.6,21.74,21.55,21.71,38044.0,19.2897,19.4147,19.245,19.3879,38044.0
2022-01-25 12:50:00,21.68,21.77,21.65,21.7,29230.0,19.3611,19.4415,19.3343,19.379,29230.0
2022-01-25 12:55:00,21.74,21.77,21.59,21.59,54182.0,19.4147,19.4415,19.2807,19.2807,54182.0
2022-01-25 13:00:00,21.6,21.74,21.6,21.65,43963.0,19.2897,19.4147,19.2897,19.3343,43963.0
2022-01-25 13:05:00,21.67,21.75,21.64,21.67,21347.0,19.3522,19.4236,19.3254,19.3522,21347.0
2022-01-25 13:10:00,21.68,21.69,21.56,21.59,13818.0,19.3611,19.37,19.2539,19.2807,13818.0
2022-01-25 13:15:00,21.59,21.59,21.5,21.5,11112.0,19.2807,19.2807,19.2004,19.2004,11112.0
2022-01-25 13:20:00,21.54,21.57,21.51,21.53,25130.0,19.2361,19.2629,19.2093,19.2271,25130.0
2022-01-25 13:25:00,21.53,21.53,21.28,21.3,49281.0,19.2271,19.2271,19.0039,19.0218,49281.0
2022-01-25 13:30:00,21.32,21.35,21.19,21.26,22737.0,19.0396,19.0664,18.9235,18.986,22737.0
2022-01-25 13:35:00,21.2,21.3,21.17,21.19,26884.0,18.9324,19.0218,18.9057,18.9235,26884.0
2022-01-25 13:40:00,21.16,21.27,21.16,21.19,20468.0,18.8967,18.995,18.8967,18.9235,20468.0
2022-01-25 13:45:00,21.2,21.24,21.05,21.05,45690.0,18.9324,18.9682,18.7985,18.7985,45690.0
2022-01-25 13:50:00,21.06,21.09,20.98,20.98,34526.0,18.8074,18.8342,18.736,18.736,34526.0
2022-01-25 13:55:00,20.98,21.04,20.92,20.92,27819.0,18.736,18.7896,18.6824,18.6824,27819.0
2022-01-25 14:00:00,20.94,21.06,20.92,21.04,42888.0,18.7003,18.8074,18.6824,18.7896,42888.0
2022-01-25 14:05:00,21.04,21.11,21.02,21.07,22027.0,18.7896,18.8521,18.7717,18.8164,22027.0
2022-01-25 14:10:00,21.03,21.03,20.83,20.84,18019.0,18.7806,18.7806,18.602,18.611,18019.0
2022-01-25 14:15:00,20.84,20.85,20.79,20.79,40032.0,18.611,18.6199,18.5663,18.5663,40032.0
2022-01-25 14:20:00,20.78,20.81,20.72,20.79,25612.0,18.5574,18.5842,18.5038,18.5663,25612.0
2022-01-25 14:25:00,20.78,20.85,20.75,20.82,27136.0,18.5574,18.6199,18.5306,18.5931,27136.0
2022-01-25 14:30:00,20.75,20.94,20.75,20.93,15944.0,18.5306,18.7003,18.5306,18.6913,15944.0
2022-01-25 14:35:00,20.9,20.92,20.8,20.8,24470.0,18.6645,18.6824,18.5752,18.5752,24470.0
2022-01-25 14:40:00,20.79,20.79,20.64,20.65,14426.0,18.5663,18.5663,18.4323,18.4413,14426.0
2022-01-25 14:45:00,20.65,20.65,20.59,20.62,13397.0,18.4413,18.4413,18.3877,18.4145,13397.0
2022-01-25 14:50:00,20.61,20.61,20.55,20.55,7763.0,18.4056,18.4056,18.352,18.352,7763.0
2022-01-25 14:55:00,20.57,20.59,20.45,20.47,38308.0,18.3698,18.3877,18.2627,18.2805,38308.0
2022-01-25 15:00:00,20.47,20.64,20.47,20.62,33828.0,18.2805,18.4323,18.2805,18.4145,33828.0
2022-01-25 15:05:00,20.64,20.8,20.62,20.75,64679.0,18.4323,18.5752,18.4145,18.5306,64679.0
2022-01-25 15:10:00,20.78,20.83,20.76,20.79,15770.0,18.5574,18.602,18.5395,18.5663,15770.0
2022-01-25 15:15:00,20.8,20.8,20.66,20.67,26620.0,18.5752,18.5752,18.4502,18.4591,26620.0
2022-01-25 15:20:00,20.64,20.87,20.64,20.87,48122.0,18.4323,18.6377,18.4323,18.6377,48122.0
2022-01-25 15:25:00,20.87,21.08,20.87,21.07,75060.0,18.6377,18.8253,18.6377,18.8164,75060.0
2022-01-25 15:30:00,21.04,21.14,21.02,21.1,83218.0,18.7896,18.8789,18.7717,18.8431,83218.0
2022-01-25 15:35:00,21.12,21.21,20.94,20.99,60878.0,18.861,18.9414,18.7003,18.7449,60878.0
2022-01-25 15:40:00,20.95,21.02,20.85,21.0,41462.0,18.7092,18.7717,18.6199,18.7538,41462.0
2022-01-25 15:45:00,20.99,21.09,20.9,21.04,64903.0,18.7449,18.8342,18.6645,18.7896,64903.0
2022-01-25 15:50:00,21.05,21.31,21.05,21.27,103717.0,18.7985,19.0307,18.7985,18.995,103717.0
2022-01-25 15:55:00,21.28,21.29,21.14,21.17,131945.0,19.0039,19.0128,18.8789,18.9057,131945.0
2022-01-26 09:30:00,20.26,20.47,20.23,20.43,250471.0,18.093,18.2805,18.0662,18.2448,250471.0
2022-01-26 09:35:00,20.44,20.51,20.36,20.43,56074.0,18.2537,18.3162,18.1823,18.2448,56074.0
2022-01-26 09:40:00,20.48,20.52,20.42,20.46,23590.0,18.2895,18.3252,18.2359,18.2716,23590.0
2022-01-26 09:45:00,20.43,20.43,20.18,20.2,27517.0,18.2448,18.2448,18.0215,18.0394,27517.0
2022-01-26 09:50:00,20.21,20.26,20.02,20.06,51269.0,18.0483,18.093,17.8787,17.9144,51269.0
2022-01-26 09:55:00,20.05,20.16,20.05,20.1,29775.0,17.9055,18.0037,17.9055,17.9501,29775.0
2022-01-26 10:00:00,20.14,20.14,19.91,19.94,46919.0,17.9858,17.9858,17.7804,17.8072,46919.0
2022-01-26 10:05:00,19.95,20.06,19.93,20.01,21817.0,17.8161,17.9144,17.7983,17.8697,21817.0
2022-01-26 10:10:00,20.01,20.23,20.01,20.23,24850.0,17.8697,18.0662,17.8697,18.0662,24850.0
2022-01-26 10:15:00,20.22,20.34,20.16,20.17,23707.0,18.0573,18.1644,18.0037,18.0126,23707.0
2022-01-26 10:20:00,20.14,20.34,20.14,20.31,18726.0,17.9858,18.1644,17.9858,18.1376,18726.0
2022-01-26 10:25:00,20.35,20.57,20.35,20.49,39798.0,18.1734,18.3698,18.1734,18.2984,39798.0
2022-01-26 10:30:00,20.49,20.62,20.45,20.52,25516.0,18.2984,18.4145,18.2627,18.3252,25516.0
2022-01-26 10:35:00,20.5,20.59,20.46,20.59,24530.0,18.3073,18.3877,18.2716,18.3877,24530.0
2022-01-26 10:40:00,20.55,20.68,20.5,20.66,13187.0,18.352,18.4681,18.3073,18.4502,13187.0
2022-01-26 10:45:00,20.66,20.72,20.63,20.63,31735.0,18.4502,18.5038,18.4234,18.4234,31735.0
2022-01-26 10:50:00,20.65,20.65,20.57,20.62,16466.0,18.4413,18.4413,18.3698,18.4145,16466.0
2022-01-26 10:55:00,20.65,20.66,20.46,20.48,19816.0,18.4413,18.4502,18.2716,18.2895,19816.0
2022-01-26 11:00:00,20.52,20.6,20.52,20.58,13892.0,18.3252,18.3966,18.3252,18.3788,13892.0
2022-01-26 11:05:00,20.52,20.52,20.35,20.36,13994.0,18.3252,18.3252,18.1734,18.1823,13994.0
2022-01-26 11:10:00,20.37,20.38,20.28,20.28,35787.0,18.1912,18.2002,18.1108,18.1108,35787.0
2022-01-26 11:15:00,20.29,20.36,20.23,20.32,28636.0,18.1198,18.1823,18.0662,18.1466,28636.0
2022-01-26 11:20:00,20.31,20.34,20.22,20.25,11021.0,18.1376,18.1644,18.0573,18.0841,11021.0
2022-01-26 11:25:00,20.27,20.27,20.23,20.23,3493.0,18.1019,18.1019,18.0662,18.0662,3493.0
2022-01-26 11:30:00,20.21,20.31,20.19,20.25,17570.0,18.0483,18.1376,18.0305,18.0841,17570.0
2022-01-26 11:35:00,20.23,20.33,20.23,20.27,8476.0,18.0662,18.1555,18.0662,18.1019,8476.0
2022-01-26 11:40:00,20.26,20.26,20.17,20.2,6327.0,18.093,18.093,18.0126,18.0394,6327.0
2022-01-26 11:45:00,20.17,20.29,20.17,20.29,10140.0,18.0126,18.1198,18.0126,18.1198,10140.0
2022-01-26 11:50:00,20.3,20.39,20.26,20.27,11588.0,18.1287,18.2091,18.093,18.1019,11588.0
2022-01-26 11:55:00,20.27,20.3,20.21,20.21,1788.0,18.1019,18.1287,18.0483,18.0483,1788.0
2022-01-26 12:00:00,20.24,20.28,20.2,20.28,21050.0,18.0751,18.1108,18.0394,18.1108,21050.0
2022-01-26 12:05:00,20.24,20.26,20.24,20.24,2000.0,18.0751,18.093,18.0751,18.0751,2000.0
2022-01-26 12:10:00,20.22,20.22,20.14,20.15,8140.0,18.0573,18.0573,17.9858,17.9948,8140.0
2022-01-26 12:15:00,20.17,20.17,20.16,20.17,3482.0,18.0126,18.0126,18.0037,18.0126,3482.0
2022-01-26 12:20:00,20.16,20.21,20.16,20.21,21953.0,18.0037,18.0483,18.0037,18.0483,21953.0
2022-01-26 12:25:00,20.2,20.22,20.16,20.16,12200.0,18.0394,18.0573,18.0037,18.0037,12200.0
2022-01-26 12:30:00,20.15,20.2,20.15,20.17,3598.0,17.9948,18.0394,17.9948,18.0126,3598.0
2022-01-26 12:35:00,20.17,20.17,20.12,20.16,14094.0,18.0126,18.0126,17.968,18.0037,14094.0
2022-01-26 12:40:00,20.15,20.15,20.06,20.06,2735.0,17.9948,17.9948,17.9144,17.9144,2735.0
2022-01-26 12:45:00,20.06,20.11,20.06,20.08,6343.0,17.9144,17.959,17.9144,17.9322,6343.0
2022-01-26 12:50:00,20.1,20.1,20.08,20.09,3200.0,17.9501,17.9501,17.9322,17.9412,3200.0
2022-01-26 12:55:00,20.09,20.09,20.07,20.08,3270.0,17.9412,17.9412,17.9233,17.9322,3270.0
2022-01-26 13:00:00,20.14,20.29,20.14,20.28,13700.0,17.9858,18.1198,17.9858,18.1108,13700.0
2022-01-26 13:05:00,20.3,20.31,20.22,20.25,7944.0,18.1287,18.1376,18.0573,18.0841,7944.0
2022-01-26 13:10:00,20.24,20.24,20.18,20.18,3600.0,18.0751,18.0751,18.0215,18.0215,3600.0
2022-01-26 13:15:00,20.19,20.24,20.18,20.23,12861.0,18.0305,18.0751,18.0215,18.0662,12861.0
2022-01-26 13:20:00,20.26,20.35,20.26,20.3,31586.0,18.093,18.1734,18.093,18.1287,31586.0
2022-01-26 13:25:00,20.29,20.29,20.23,20.23,7325.0,18.1198,18.1198,18.0662,18.0662,7325.0
2022-01-26 13:30:00,20.24,20.25,20.21,20.25,3911.0,18.0751,18.0841,18.0483,18.0841,3911.0
2022-01-26 13:35:00,20.25,20.3,20.25,20.28,1328.0,18.0841,18.1287,18.0841,18.1108,1328.0
2022-01-26 13:40:00,20.28,20.28,20.25,20.25,5200.0,18.1108,18.1108,18.0841,18.0841,5200.0
2022-01-26 13:45:00,20.26,20.3,20.26,20.26,2076.0,18.093,18.1287,18.093,18.093,2076.0
2022-01-26 13:50:00,20.23,20.23,20.2,20.21,3133.0,18.0662,18.0662,18.0394,18.0483,3133.0
2022-01-26 13:55:00,20.21,20.27,20.17,20.25,21317.0,18.0483,18.1019,18.0126,18.0841,21317.0
2022-01-26 14:00:00,20.25,20.27,19.78,19.96,111595.0,18.0841,18.1019,17.6643,17.8251,111595.0
2022-01-26 14:05:00,19.96,20.06,19.79,20.06,39075.0,17.8251,17.9144,17.6733,17.9144,39075.0
2022-01-26 14:10:00,20.01,20.54,19.95,20.47,144910.0,17.8697,18.343,17.8161,18.2805,144910.0
2022-01-26 14:15:00,20.48,20.53,20.34,20.4,116527.0,18.2895,18.3341,18.1644,18.218,116527.0
2022-01-26 14:20:00,20.38,20.49,20.35,20.35,33106.0,18.2002,18.2984,18.1734,18.1734,33106.0
2022-01-26 14:25:00,20.35,20.35,20.09,20.14,37736.0,18.1734,18.1734,17.9412,17.9858,37736.0
2022-01-26 14:30:00,20.14,20.59,20.14,20.51,81838.0,17.9858,18.3877,17.9858,18.3162,81838.0
2022-01-26 14:35:00,20.51,20.61,20.07,20.2,145042.0,18.3162,18.4056,17.9233,18.0394,145042.0
2022-01-26 14:40:00,20.16,20.7,20.15,20.7,156140.0,18.0037,18.4859,17.9948,18.4859,156140.0
2022-01-26 14:45:00,20.74,21.17,20.72,21.13,199653.0,18.5216,18.9057,18.5038,18.8699,199653.0
2022-01-26 14:50:00,21.12,21.13,20.79,20.91,178309.0,18.861,18.8699,18.5663,18.6735,178309.0
2022-01-26 14:55:00,20.93,21.05,20.89,20.89,103955.0,18.6913,18.7985,18.6556,18.6556,103955.0
2022-01-26 15:00:00,20.91,21.53,20.91,21.41,217894.0,18.6735,19.2271,18.6735,19.12,217894.0
2022-01-26 15:05:00,21.4,21.79,21.4,21.79,138297.0,19.1111,19.4593,19.1111,19.4593,138297.0
2022-01-26 15:10:00,21.8,21.8,21.43,21.63,123996.0,19.4683,19.4683,19.1378,19.3165,123996.0
2022-01-26 15:15:00,21.65,21.79,21.5,21.78,69312.0,19.3343,19.4593,19.2004,19.4504,69312.0
2022-01-26 15:20:00,21.73,21.99,21.7,21.82,144329.0,19.4058,19.6379,19.379,19.4861,144329.0
2022-01-26 15:25:00,21.79,21.88,21.4,21.41,179833.0,19.4593,19.5397,19.1111,19.12,179833.0
2022-01-26 15:30:00,21.4,21.59,21.32,21.57,113433.0,19.1111,19.2807,19.0396,19.2629,113433.0
2022-01-26 15:35:00,21.6,21.74,21.44,21.55,82282.0,19.2897,19.4147,19.1468,19.245,82282.0
2022-01-26 15:40:00,21.56,21.63,21.28,21.44,65247.0,19.2539,19.3165,19.0039,19.1468,65247.0
2022-01-26 15:45:00,21.46,21.61,21.26,21.48,232165.0,19.1646,19.2986,18.986,19.1825,232165.0
2022-01-26 15:50:00,21.47,21.6,21.21,21.25,178864.0,19.1736,19.2897,18.9414,18.9771,178864.0
2022-01-26 15:55:00,21.26,21.48,21.17,21.34,179842.0,18.986,19.1825,18.9057,19.0575,179842.0
2022-01-27 09:30:00,20.64,20.72,20.51,20.7,278922.0,18.4323,18.5038,18.3162,18.4859,278922.0
2022-01-27 09:35:00,20.69,20.79,20.64,20.69,135830.0,18.477,18.5663,18.4323,18.477,135830.0
2022-01-27 09:40:00,20.71,20.71,20.38,20.39,111581.0,18.4949,18.4949,18.2002,18.2091,111581.0
2022-01-27 09:45:00,20.38,20.48,20.21,20.26,59119.0,18.2002,18.2895,18.0483,18.093,59119.0
2022-01-27 09:50:00,20.25,20.29,20.18,20.24,50760.0,18.0841,18.1198,18.0215,18.0751,50760.0
2022-01-27 09:55:00,20.24,20.47,20.22,20.32,75198.0,18.0751,18.2805,18.0573,18.1466,75198.0
2022-01-27 10:00:00,20.37,20.56,20.27,20.28,54381.0,18.1912,18.3609,18.1019,18.1108,54381.0
2022-01-27 10:05:00,20.27,20.35,20.16,20.22,85592.0,18.1019,18.1734,18.0037,18.0573,85592.0
2022-01-27 10:10:00,20.24,20.3,20.13,20.19,42241.0,18.0751,18.1287,17.9769,18.0305,42241.0
2022-01-27 10:15:00,20.17,20.34,20.16,20.31,22972.0,18.0126,18.1644,18.0037,18.1376,22972.0
2022-01-27 10:20:00,20.3,20.45,20.27,20.44,21386.0,18.1287,18.2627,18.1019,18.2537,21386.0
2022-01-27 10:25:00,20.43,20.73,20.4,20.73,65841.0,18.2448,18.5127,18.218,18.5127,65841.0
2022-01-27 10:30:00,20.72,20.85,20.68,20.77,43747.0,18.5038,18.6199,18.4681,18.5484,43747.0
2022-01-27 10:35:00,20.77,20.95,20.73,20.93,69275.0,18.5484,18.7092,18.5127,18.6913,69275.0
2022-01-27 10:40:00,20.9,20.93,20.66,20.66,32349.0,18.6645,18.6913,18.4502,18.4502,32349.0
2022-01-27 10:45:00,20.66,20.79,20.63,20.7,13300.0,18.4502,18.5663,18.4234,18.4859,13300.0
2022-01-27 10:50:00,20.67,20.75,20.65,20.68,33131.0,18.4591,18.5306,18.4413,18.4681,33131.0
2022-01-27 10:55:00,20.68,20.69,20.45,20.48,26610.0,18.4681,18.477,18.2627,18.2895,26610.0
2022-01-27 11:00:00,20.44,20.44,20.32,20.35,33251.0,18.2537,18.2537,18.1466,18.1734,33251.0
2022-01-27 11:05:00,20.36,20.55,20.33,20.54,15813.0,18.1823,18.352,18.1555,18.343,15813.0
2022-01-27 11:10:00,20.51,20.51,20.35,20.4,10221.0,18.3162,18.3162,18.1734,18.218,10221.0
2022-01-27 11:15:00,20.41,20.67,20.41,20.56,62756.0,18.2269,18.4591,18.2269,18.3609,62756.0
2022-01-27 11:20:00,20.6,20.66,20.53,20.66,27294.0,18.3966,18.4502,18.3341,18.4502,27294.0
2022-01-27 11:25:00,20.64,20.79,20.64,20.74,28446.0,18.4323,18.5663,18.4323,18.5216,28446.0
2022-01-27 11:30:00,20.72,20.72,20.48,20.51,16598.0,18.5038,18.5038,18.2895,18.3162,16598.0
2022-01-27 11:35:00,20.5,20.54,20.45,20.54,3841.0,18.3073,18.343,18.2627,18.343,3841.0
2022-01-27 11:40:00,20.47,20.54,20.4,20.51,11000.0,18.2805,18.343,18.218,18.3162,11000.0
2022-01-27 11:45:00,20.5,20.56,20.45,20.52,9120.0,18.3073,18.3609,18.2627,18.3252,9120.0
2022-01-27 11:50:00,20.53,20.6,20.49,20.49,14500.0,18.3341,18.3966,18.2984,18.2984,14500.0
2022-01-27 11:55:00,20.49,20.56,20.49,20.52,4400.0,18.2984,18.3609,18.2984,18.3252,4400.0
2022-01-27 12:00:00,20.53,20.64,20.53,20.56,16850.0,18.3341,18.4323,18.3341,18.3609,16850.0
2022-01-27 12:05:00,20.58,20.8,20.58,20.76,30100.0,18.3788,18.5752,18.3788,18.5395,30100.0
2022-01-27 12:10:00,20.76,20.89,20.76,20.83,11383.0,18.5395,18.6556,18.5395,18.602,11383.0
2022-01-27 12:15:00,20.86,21.05,20.86,20.99,35000.0,18.6288,18.7985,18.6288,18.7449,35000.0
2022-01-27 12:20:00,20.99,21.09,20.98,21.07,13548.0,18.7449,18.8342,18.736,18.8164,13548.0
2022-01-27 12:25:00,21.03,21.11,20.98,21.11,14930.0,18.7806,18.8521,18.736,18.8521,14930.0
2022-01-27 12:30:00,21.08,21.2,21.08,21.16,25003.0,18.8253,18.9324,18.8253,18.8967,25003.0
2022-01-27 12:35:00,21.18,21.32,21.18,21.25,49342.0,18.9146,19.0396,18.9146,18.9771,49342.0
2022-01-27 12:40:00,21.26,21.31,21.21,21.27,23181.0,18.986,19.0307,18.9414,18.995,23181.0
2022-01-27 12:45:00,21.29,21.46,21.29,21.45,53956.0,19.0128,19.1646,19.0128,19.1557,53956.0
2022-01-27 12:50:00,21.41,21.41,21.28,21.31,40681.0,19.12,19.12,19.0039,19.0307,40681.0
2022-01-27 12:55:00,21.25,21.27,21.15,21.22,29668.0,18.9771,18.995,18.8878,18.9503,29668.0
2022-01-27 13:00:00,21.26,21.41,21.18,21.4,21517.0,18.986,19.12,18.9146,19.1111,21517.0
2022-01-27 13:05:00,21.43,21.57,21.41,21.48,47475.0,19.1378,19.2629,19.12,19.1825,47475.0
2022-01-27 13:10:00,21.47,21.59,21.47,21.52,20641.0,19.1736,19.2807,19.1736,19.2182,20641.0
2022-01-27 13:15:00,21.53,21.62,21.4,21.62,50287.0,19.2271,19.3075,19.1111,19.3075,50287.0
2022-01-27 13:20:00,21.6,21.79,21.6,21.79,21559.0,19.2897,19.4593,19.2897,19.4593,21559.0
2022-01-27 13:25:00,21.77,21.82,21.68,21.79,25342.0,19.4415,19.4861,19.3611,19.4593,25342.0
2022-01-27 13:30:00,21.79,21.79,21.65,21.68,55371.0,19.4593,19.4593,19.3343,19.3611,55371.0
2022-01-27 13:35:00,21.62,21.78,21.55,21.77,37908.0,19.3075,19.4504,19.245,19.4415,37908.0
2022-01-27 13:40:00,21.76,21.82,21.62,21.7,30701.0,19.4325,19.4861,19.3075,19.379,30701.0
2022-01-27 13:45:00,21.67,21.75,21.59,21.6,24078.0,19.3522,19.4236,19.2807,19.2897,24078.0
2022-01-27 13:50:00,21.64,21.75,21.59,21.71,18401.0,19.3254,19.4236,19.2807,19.3879,18401.0
2022-01-27 13:55:00,21.73,21.73,21.47,21.54,94572.0,19.4058,19.4058,19.1736,19.2361,94572.0
2022-01-27 14:00:00,21.56,21.56,21.28,21.33,79679.0,19.2539,19.2539,19.0039,19.0485,79679.0
2022-01-27 14:05:00,21.31,21.43,21.21,21.34,132789.0,19.0307,19.1378,18.9414,19.0575,132789.0
2022-01-27 14:10:00,21.3,21.41,21.3,21.4,51653.0,19.0218,19.12,19.0218,19.1111,51653.0
2022-01-27 14:15:00,21.38,21.54,21.38,21.53,84854.0,19.0932,19.2361,19.0932,19.2271,84854.0
2022-01-27 14:20:00,21.56,21.72,21.56,21.71,19950.0,19.2539,19.3968,19.2539,19.3879,19950.0
2022-01-27 14:25:00,21.71,21.74,21.67,21.7,12657.0,19.3879,19.4147,19.3522,19.379,12657.0
2022-01-27 14:30:00,21.72,21.85,21.62,21.81,37076.0,19.3968,19.5129,19.3075,19.4772,37076.0
2022-01-27 14:35:00,21.8,21.8,21.63,21.65,26448.0,19.4683,19.4683,19.3165,19.3343,26448.0
2022-01-27 14:40:00,21.6,21.6,21.47,21.52,15154.0,19.2897,19.2897,19.1736,19.2182,15154.0
2022-01-27 14:45:00,21.5,21.56,21.4,21.52,16764.0,19.2004,19.2539,19.1111,19.2182,16764.0
2022-01-27 14:50:00,21.53,21.73,21.52,21.73,51419.0,19.2271,19.4058,19.2182,19.4058,51419.0
2022-01-27 14:55:00,21.74,21.8,21.62,21.67,123551.0,19.4147,19.4683,19.3075,19.3522,123551.0
2022-01-27 15:00:00,21.63,21.63,21.46,21.56,84893.0,19.3165,19.3165,19.1646,19.2539,84893.0
2022-01-27 15:05:00,21.55,21.64,21.45,21.64,18290.0,19.245,19.3254,19.1557,19.3254,18290.0
2022-01-27 15:10:00,21.6,21.81,21.6,21.8,27189.0,19.2897,19.4772,19.2897,19.4683,27189.0
2022-01-27 15:15:00,21.78,21.91,21.72,21.72,24344.0,19.4504,19.5665,19.3968,19.3968,24344.0
2022-01-27 15:20:00,21.72,21.86,21.64,21.72,23366.0,19.3968,19.5219,19.3254,19.3968,23366.0
2022-01-27 15:25:00,21.7,21.74,21.55,21.61,32439.0,19.379,19.4147,19.245,19.2986,32439.0
2022-01-27 15:30:00,21.6,21.64,21.47,21.64,25808.0,19.2897,19.3254,19.1736,19.3254,25808.0
2022-01-27 15:35:00,21.61,21.71,21.57,21.66,23854.0,19.2986,19.3879,19.2629,19.3432,23854.0
2022-01-27 15:40:00,21.68,21.69,21.37,21.45,32076.0,19.3611,19.37,19.0843,19.1557,32076.0
2022-01-27 15:45:00,21.39,21.56,21.25,21.5,60714.0,19.1021,19.2539,18.9771,19.2004,60714.0
2022-01-27 15:50:00,21.5,21.58,21.5,21.57,51115.0,19.2004,19.2718,19.2004,19.2629,51115.0
2022-01-27 15:55:00,21.52,21.66,21.51,21.66,52569.0,19.2182,19.3432,19.2093,19.3432,52569.0
2022-01-28 09:30:00,21.43,21.85,21.37,21.85,149011.0,19.1378,19.5129,19.0843,19.5129,149011.0
2022-01-28 09:35:00,21.82,22.05,21.82,21.97,106644.0,19.4861,19.6915,19.4861,19.6201,106644.0
2022-01-28 09:40:00,21.96,22.05,21.94,22.0,41773.0,19.6112,19.6915,19.5933,19.6469,41773.0
2022-01-28 09:45:00,22.03,22.13,21.94,22.05,106877.0,19.6737,19.763,19.5933,19.6915,106877.0
2022-01-28 09:50:00,22.07,22.09,21.87,22.02,44831.0,19.7094,19.7273,19.5308,19.6647,44831.0
2022-01-28 09:55:00,22.04,22.12,21.99,22.08,24958.0,19.6826,19.754,19.6379,19.7183,24958.0
2022-01-28 10:00:00,22.02,22.15,21.99,22.05,44253.0,19.6647,19.7808,19.6379,19.6915,44253.0
2022-01-28 10:05:00,22.04,22.05,21.9,22.0,20036.0,19.6826,19.6915,19.5576,19.6469,20036.0
2022-01-28 10:10:00,21.87,21.87,21.71,21.82,42673.0,19.5308,19.5308,19.3879,19.4861,42673.0
2022-01-28 10:15:00,21.79,21.79,21.51,21.52,32349.0,19.4593,19.4593,19.2093,19.2182,32349.0
2022-01-28 10:20:00,21.52,21.71,21.5,21.68,41418.0,19.2182,19.3879,19.2004,19.3611,41418.0
2022-01-28 10:25:00,21.67,21.82,21.64,21.74,23549.0,19.3522,19.4861,19.3254,19.4147,23549.0
2022-01-28 10:30:00,21.73,21.92,21.7,21.91,20214.0,19.4058,19.5754,19.379,19.5665,20214.0
2022-01-28 10:35:00,21.86,21.9,21.66,21.68,29748.0,19.5219,19.5576,19.3432,19.3611,29748.0
2022-01-28 10:40:00,21.78,21.97,21.75,21.95,14476.0,19.4504,19.6201,19.4236,19.6022,14476.0
2022-01-28 10:45:00,21.92,21.95,21.52,21.52,35670.0,19.5754,19.6022,19.2182,19.2182,35670.0
2022-01-28 10:50:00,21.52,21.57,21.4,21.4,30660.0,19.2182,19.2629,19.1111,19.1111,30660.0
2022-01-28 10:55:00,21.4,21.53,21.32,21.32,30937.0,19.1111,19.2271,19.0396,19.0396,30937.0
2022-01-28 11:00:00,21.3,21.52,21.28,21.49,42841.0,19.0218,19.2182,19.0039,19.1914,42841.0
2022-01-28 11:05:00,21.48,21.48,21.37,21.37,6213.0,19.1825,19.1825,19.0843,19.0843,6213.0
2022-01-28 11:10:00,21.38,21.38,21.19,21.22,61334.0,19.0932,19.0932,18.9235,18.9503,61334.0
2022-01-28 11:15:00,21.19,21.19,21.03,21.08,52013.0,18.9235,18.9235,18.7806,18.8253,52013.0
2022-01-28 11:20:00,21.02,21.13,21.02,21.07,27332.0,18.7717,18.8699,18.7717,18.8164,27332.0
2022-01-28 11:25:00,21.05,21.1,20.99,21.1,18815.0,18.7985,18.8431,18.7449,18.8431,18815.0
2022-01-28 11:30:00,21.09,21.19,21.07,21.11,25973.0,18.8342,18.9235,18.8164,18.8521,25973.0
2022-01-28 11:35:00,21.05,21.08,20.92,21.02,20108.0,18.7985,18.8253,18.6824,18.7717,20108.0
2022-01-28 11:40:00,21.03,21.06,20.98,21.03,19096.0,18.7806,18.8074,18.736,18.7806,19096.0
2022-01-28 11:45:00,21.05,21.06,21.02,21.05,19255.0,18.7985,18.8074,18.7717,18.7985,19255.0
2022-01-28 11:50:00,21.05,21.06,20.97,20.98,8618.0,18.7985,18.8074,18.727,18.736,8618.0
2022-01-28 11:55:00,20.96,20.96,20.79,20.79,24284.0,18.7181,18.7181,18.5663,18.5663,24284.0
2022-01-28 12:00:00,20.8,20.85,20.75,20.75,19129.0,18.5752,18.6199,18.5306,18.5306,19129.0
2022-01-28 12:05:00,20.76,20.78,20.7,20.73,11547.0,18.5395,18.5574,18.4859,18.5127,11547.0
2022-01-28 12:10:00,20.75,20.9,20.72,20.86,20144.0,18.5306,18.6645,18.5038,18.6288,20144.0
2022-01-28 12:15:00,20.84,20.86,20.75,20.75,5719.0,18.611,18.6288,18.5306,18.5306,5719.0
2022-01-28 12:20:00,20.77,20.95,20.77,20.92,44226.0,18.5484,18.7092,18.5484,18.6824,44226.0
2022-01-28 12:25:00,20.96,21.03,20.94,20.98,11946.0,18.7181,18.7806,18.7003,18.736,11946.0
2022-01-28 12:30:00,21.0,21.04,20.97,21.0,3646.0,18.7538,18.7896,18.727,18.7538,3646.0
2022-01-28 12:35:00,21.05,21.07,20.93,21.03,7817.0,18.7985,18.8164,18.6913,18.7806,7817.0
2022-01-28 12:40:00,21.03,21.06,20.95,20.95,14093.0,18.7806,18.8074,18.7092,18.7092,14093.0
2022-01-28 12:45:00,20.93,21.07,20.93,21.02,3420.0,18.6913,18.8164,18.6913,18.7717,3420.0
2022-01-28 12:50:00,21.05,21.2,21.05,21.16,109787.0,18.7985,18.9324,18.7985,18.8967,109787.0
2022-01-28 12:55:00,21.16,21.16,21.08,21.15,14882.0,18.8967,18.8967,18.8253,18.8878,14882.0
2022-01-28 13:00:00,21.14,21.14,20.98,21.04,22104.0,18.8789,18.8789,18.736,18.7896,22104.0
2022-01-28 13:05:00,21.04,21.06,20.88,20.88,22108.0,18.7896,18.8074,18.6467,18.6467,22108.0
2022-01-28 13:10:00,20.9,20.91,20.86,20.9,27365.0,18.6645,18.6735,18.6288,18.6645,27365.0
2022-01-28 13:15:00,20.88,20.95,20.87,20.91,7764.0,18.6467,18.7092,18.6377,18.6735,7764.0
2022-01-28 13:20:00,20.94,21.05,20.93,21.05,5300.0,18.7003,18.7985,18.6913,18.7985,5300.0
2022-01-28 13:25:00,20.99,21.12,20.98,21.0,3856.0,18.7449,18.861,18.736,18.7538,3856.0
2022-01-28 13:30:00,20.93,20.93,20.83,20.87,14092.0,18.6913,18.6913,18.602,18.6377,14092.0
2022-01-28 13:35:00,20.84,20.94,20.82,20.88,5714.0,18.611,18.7003,18.5931,18.6467,5714.0
2022-01-28 13:40:00,20.89,20.96,20.88,20.9,25162.0,18.6556,18.7181,18.6467,18.6645,25162.0
2022-01-28 13:45:00,20.92,20.92,20.84,20.84,3110.0,18.6824,18.6824,18.611,18.611,3110.0
2022-01-28 13:50:00,20.89,20.89,20.81,20.82,1838.0,18.6556,18.6556,18.5842,18.5931,1838.0
2022-01-28 13:55:00,20.88,20.9,20.8,20.9,23001.0,18.6467,18.6645,18.5752,18.6645,23001.0
2022-01-28 14:00:00,20.89,20.95,20.76,20.95,19883.0,18.6556,18.7092,18.5395,18.7092,19883.0
2022-01-28 14:05:00,20.98,21.11,20.98,21.11,11156.0,18.736,18.8521,18.736,18.8521,11156.0
2022-01-28 14:10:00,21.08,21.21,21.08,21.21,4857.0,18.8253,18.9414,18.8253,18.9414,4857.0
2022-01-28 14:15:00,21.23,21.3,21.23,21.29,40025.0,18.9592,19.0218,18.9592,19.0128,40025.0
2022-01-28 14:20:00,21.31,21.46,21.31,21.46,17563.0,19.0307,19.1646,19.0307,19.1646,17563.0
2022-01-28 14:25:00,21.42,21.45,21.37,21.42,3442.0,19.1289,19.1557,19.0843,19.1289,3442.0
2022-01-28 14:30:00,21.47,21.55,21.38,21.43,16882.0,19.1736,19.245,19.0932,19.1378,16882.0
2022-01-28 14:35:00,21.46,21.46,21.36,21.43,7486.0,19.1646,19.1646,19.0753,19.1378,7486.0
2022-01-28 14:40:00,21.35,21.35,21.14,21.14,19598.0,19.0664,19.0664,18.8789,18.8789,19598.0
2022-01-28 14:45:00,21.14,21.21,21.05,21.06,14134.0,18.8789,18.9414,18.7985,18.8074,14134.0
2022-01-28 14:50:00,21.06,21.14,21.03,21.14,8500.0,18.8074,18.8789,18.7806,18.8789,8500.0
2022-01-28 14:55:00,21.04,21.04,20.91,20.93,13832.0,18.7896,18.7896,18.6735,18.6913,13832.0
2022-01-28 15:00:00,20.88,20.96,20.85,20.86,16081.0,18.6467,18.7181,18.6199,18.6288,16081.0
2022-01-28 15:05:00,20.85,20.91,20.82,20.84,9752.0,18.6199,18.6735,18.5931,18.611,9752.0
2022-01-28 15:10:00,20.84,20.98,20.84,20.91,83091.0,18.611,18.736,18.611,18.6735,83091.0
2022-01-28 15:15:00,20.9,20.93,20.8,20.86,8416.0,18.6645,18.6913,18.5752,18.6288,8416.0
2022-01-28 15:20:00,20.87,20.88,20.68,20.69,43085.0,18.6377,18.6467,18.4681,18.477,43085.0
2022-01-28 15:25:00,20.7,20.79,20.66,20.73,27198.0,18.4859,18.5663,18.4502,18.5127,27198.0
2022-01-28 15:30:00,20.76,20.91,20.6,20.6,27897.0,18.5395,18.6735,18.3966,18.3966,27897.0
2022-01-28 15:35:00,20.64,20.66,20.58,20.61,11851.0,18.4323,18.4502,18.3788,18.4056,11851.0
2022-01-28 15:40:00,20.58,20.6,20.48,20.48,22585.0,18.3788,18.3966,18.2895,18.2895,22585.0
2022-01-28 15:45:00,20.49,20.55,20.33,20.34,32425.0,18.2984,18.352,18.1555,18.1644,32425.0
2022-01-28 15:50:00,20.34,20.34,20.2,20.2,68956.0,18.1644,18.1644,18.0394,18.0394,68956.0
2022-01-28 15:55:00,20.22,20.25,20.04,20.05,56112.0,18.0573,18.0841,17.8965,17.9055,56112.0
2022-01-31 09:30:00,20.12,20.32,20.07,20.07,152453.0,17.968,18.1466,17.9233,17.9233,152453.0
2022-01-31 09:35:00,20.08,20.11,20.03,20.04,106654.0,17.9322,17.959,17.8876,17.8965,106654.0
2022-01-31 09:40:00,20.03,20.04,19.96,20.0,74747.0,17.8876,17.8965,17.8251,17.8608,74747.0
2022-01-31 09:45:00,20.0,20.09,19.98,20.08,24684.0,17.8608,17.9412,17.8429,17.9322,24684.0
2022-01-31 09:50:00,20.08,20.09,19.9,19.94,25515.0,17.9322,17.9412,17.7715,17.8072,25515.0
2022-01-31 09:55:00,19.93,19.95,19.85,19.85,31350.0,17.7983,17.8161,17.7268,17.7268,31350.0
2022-01-31 10:00:00,19.84,19.84,19.73,19.75,40394.0,17.7179,17.7179,17.6197,17.6375,40394.0
2022-01-31 10:05:00,19.77,19.8,19.64,19.64,23429.0,17.6554,17.6822,17.5393,17.5393,23429.0
2022-01-31 10:10:00,19.62,19.7,19.61,19.66,52223.0,17.5214,17.5929,17.5125,17.5572,52223.0
2022-01-31 10:15:00,19.65,19.67,19.59,19.67,19274.0,17.5482,17.5661,17.4947,17.5661,19274.0
2022-01-31 10:20:00,19.66,19.66,19.52,19.57,26903.0,17.5572,17.5572,17.4321,17.4768,26903.0
2022-01-31 10:25:00,19.55,19.7,19.55,19.7,18400.0,17.4589,17.5929,17.4589,17.5929,18400.0
2022-01-31 10:30:00,19.7,19.74,19.64,19.65,22800.0,17.5929,17.6286,17.5393,17.5482,22800.0
2022-01-31 10:35:00,19.66,19.71,19.62,19.71,18600.0,17.5572,17.6018,17.5214,17.6018,18600.0
2022-01-31 10:40:00,19.71,19.75,19.66,19.67,39710.0,17.6018,17.6375,17.5572,17.5661,39710.0
2022-01-31 10:45:00,19.67,19.77,19.67,19.74,9248.0,17.5661,17.6554,17.5661,17.6286,9248.0
2022-01-31 10:50:00,19.7,19.7,19.58,19.6,11423.0,17.5929,17.5929,17.4857,17.5036,11423.0
2022-01-31 10:55:00,19.6,19.67,19.58,19.6,10775.0,17.5036,17.5661,17.4857,17.5036,10775.0
2022-01-31 11:00:00,19.6,19.6,19.56,19.58,13525.0,17.5036,17.5036,17.4679,17.4857,13525.0
2022-01-31 11:05:00,19.58,19.65,19.58,19.65,6022.0,17.4857,17.5482,17.4857,17.5482,6022.0
2022-01-31 11:10:00,19.66,19.73,19.64,19.64,9060.0,17.5572,17.6197,17.5393,17.5393,9060.0
2022-01-31 11:15:00,19.64,19.72,19.63,19.72,30705.0,17.5393,17.6107,17.5304,17.6107,30705.0
2022-01-31 11:20:00,19.7,19.76,19.66,19.74,19533.0,17.5929,17.6465,17.5572,17.6286,19533.0
2022-01-31 11:25:00,19.73,19.76,19.68,19.76,51900.0,17.6197,17.6465,17.575,17.6465,51900.0
2022-01-31 11:30:00,19.7,19.76,19.59,19.59,30025.0,17.5929,17.6465,17.4947,17.4947,30025.0
2022-01-31 11:35:00,19.59,19.64,19.58,19.64,6600.0,17.4947,17.5393,17.4857,17.5393,6600.0
2022-01-31 11:40:00,19.62,19.63,19.58,19.59,12255.0,17.5214,17.5304,17.4857,17.4947,12255.0
2022-01-31 11:45:00,19.6,19.6,19.51,19.52,18493.0,17.5036,17.5036,17.4232,17.4321,18493.0
2022-01-31 11:50:00,19.51,19.51,19.4,19.4,16667.0,17.4232,17.4232,17.325,17.325,16667.0
2022-01-31 11:55:00,19.39,19.4,19.39,19.39,4000.0,17.316,17.325,17.316,17.316,4000.0
2022-01-31 12:00:00,19.38,19.44,19.38,19.44,5151.0,17.3071,17.3607,17.3071,17.3607,5151.0
2022-01-31 12:05:00,19.41,19.47,19.39,19.47,10097.0,17.3339,17.3875,17.316,17.3875,10097.0
2022-01-31 12:10:00,19.47,19.48,19.43,19.48,3800.0,17.3875,17.3964,17.3518,17.3964,3800.0
2022-01-31 12:15:00,19.48,19.48,19.36,19.39,10955.0,17.3964,17.3964,17.2893,17.316,10955.0
2022-01-31 12:20:00,19.38,19.5,19.38,19.49,9280.0,17.3071,17.4143,17.3071,17.4053,9280.0
2022-01-31 12:25:00,19.49,19.52,19.44,19.44,1600.0,17.4053,17.4321,17.3607,17.3607,1600.0
2022-01-31 12:30:00,19.43,19.5,19.41,19.49,12900.0,17.3518,17.4143,17.3339,17.4053,12900.0
2022-01-31 12:35:00,19.47,19.49,19.43,19.43,2641.0,17.3875,17.4053,17.3518,17.3518,2641.0
2022-01-31 12:40:00,19.43,19.44,19.4,19.4,9600.0,17.3518,17.3607,17.325,17.325,9600.0
2022-01-31 12:45:00,19.4,19.4,19.34,19.34,11005.0,17.325,17.325,17.2714,17.2714,11005.0
2022-01-31 12:50:00,19.33,19.36,19.31,19.32,4200.0,17.2625,17.2893,17.2446,17.2535,4200.0
2022-01-31 12:55:00,19.31,19.32,19.29,19.3,4002.0,17.2446,17.2535,17.2267,17.2357,4002.0
2022-01-31 13:00:00,19.31,19.36,19.31,19.36,8325.0,17.2446,17.2893,17.2446,17.2893,8325.0
2022-01-31 13:05:00,19.36,19.36,19.33,19.34,13332.0,17.2893,17.2893,17.2625,17.2714,13332.0
2022-01-31 13:10:00,19.33,19.39,19.33,19.33,28355.0,17.2625,17.316,17.2625,17.2625,28355.0
2022-01-31 13:15:00,19.33,19.38,19.3,19.3,14769.0,17.2625,17.3071,17.2357,17.2357,14769.0
2022-01-31 13:20:00,19.31,19.31,19.27,19.29,25188.0,17.2446,17.2446,17.2089,17.2267,25188.0
2022-01-31 13:25:00,19.3,19.37,19.27,19.37,29525.0,17.2357,17.2982,17.2089,17.2982,29525.0
2022-01-31 13:30:00,19.36,19.4,19.36,19.38,9727.0,17.2893,17.325,17.2893,17.3071,9727.0
2022-01-31 13:35:00,19.39,19.4,19.29,19.33,19800.0,17.316,17.325,17.2267,17.2625,19800.0
2022-01-31 13:40:00,19.33,19.35,19.28,19.34,8500.0,17.2625,17.2803,17.2178,17.2714,8500.0
2022-01-31 13:45:00,19.37,19.37,19.33,19.34,3800.0,17.2982,17.2982,17.2625,17.2714,3800.0
2022-01-31 13:50:00,19.31,19.35,19.31,19.33,900.0,17.2446,17.2803,17.2446,17.2625,900.0
2022-01-31 13:55:00,19.32,19.34,19.3,19.3,7900.0,17.2535,17.2714,17.2357,17.2357,7900.0
2022-01-31 14:00:00,19.3,19.31,19.28,19.3,9400.0,17.2357,17.2446,17.2178,17.2357,9400.0
2022-01-31 14:05:00,19.28,19.28,19.2,19.22,29534.0,17.2178,17.2178,17.1464,17.1642,29534.0
2022-01-31 14:10:00,19.21,19.24,19.21,19.24,3846.0,17.1553,17.1821,17.1553,17.1821,3846.0
2022-01-31 14:15:00,19.22,19.22,19.2,19.2,3400.0,17.1642,17.1642,17.1464,17.1464,3400.0
2022-01-31 14:20:00,19.25,19.25,19.18,19.18,3895.0,17.191,17.191,17.1285,17.1285,3895.0
2022-01-31 14:25:00,19.21,19.21,19.17,19.17,8870.0,17.1553,17.1553,17.1196,17.1196,8870.0
2022-01-31 14:30:00,19.17,19.2,19.17,19.18,4363.0,17.1196,17.1464,17.1196,17.1285,4363.0
2022-01-31 14:35:00,19.17,19.19,19.17,19.19,3300.0,17.1196,17.1374,17.1196,17.1374,3300.0
2022-01-31 14:40:00,19.18,19.19,19.18,19.18,3276.0,17.1285,17.1374,17.1285,17.1285,3276.0
2022-01-31 14:45:00,19.17,19.22,19.17,19.21,10633.0,17.1196,17.1642,17.1196,17.1553,10633.0
2022-01-31 14:50:00,19.2,19.23,19.19,19.23,5514.0,17.1464,17.1732,17.1374,17.1732,5514.0
2022-01-31 14:55:00,19.21,19.21,19.18,19.2,7704.0,17.1553,17.1553,17.1285,17.1464,7704.0
2022-01-31 15:00:00,19.2,19.22,19.18,19.2,8725.0,17.1464,17.1642,17.1285,17.1464,8725.0
2022-01-31 15:05:00,19.2,19.31,19.2,19.31,15488.0,17.1464,17.2446,17.1464,17.2446,15488.0
2022-01-31 15:10:00,19.31,19.48,19.31,19.46,41366.0,17.2446,17.3964,17.2446,17.3786,41366.0
2022-01-31 15:15:00,19.47,19.52,19.41,19.51,19535.0,17.3875,17.4321,17.3339,17.4232,19535.0
2022-01-31 15:20:00,19.46,19.46,19.31,19.31,20849.0,17.3786,17.3786,17.2446,17.2446,20849.0
2022-01-31 15:25:00,19.28,19.36,19.28,19.31,14624.0,17.2178,17.2893,17.2178,17.2446,14624.0
2022-01-31 15:30:00,19.38,19.38,19.16,19.16,32743.0,17.3071,17.3071,17.1106,17.1106,32743.0
2022-01-31 15:35:00,19.16,19.25,19.15,19.21,17356.0,17.1106,17.191,17.1017,17.1553,17356.0
2022-01-31 15:40:00,19.21,19.24,19.17,19.19,12010.0,17.1553,17.1821,17.1196,17.1374,12010.0
2022-01-31 15:45:00,19.21,19.21,19.08,19.08,18800.0,17.1553,17.1553,17.0392,17.0392,18800.0
2022-01-31 15:50:00,19.08,19.08,18.93,18.93,76851.0,17.0392,17.0392,16.9052,16.9052,76851.0
2022-01-31 15:55:00,18.93,18.99,18.91,18.97,65060.0,16.9052,16.9588,16.8874,16.941,65060.0
2022-02-01 09:30:00,18.83,19.0,18.83,18.88,105911.0,16.8159,16.9678,16.8159,16.8606,105911.0
2022-02-01 09:35:00,18.87,18.92,18.82,18.89,19035.0,16.8517,16.8963,16.807,16.8695,19035.0
2022-02-01 09:40:00,18.89,19.09,18.85,19.05,51056.0,16.8695,17.0481,16.8338,17.0124,51056.0
2022-02-01 09:45:00,19.06,19.11,18.98,18.99,58235.0,17.0213,17.066,16.9499,16.9588,58235.0
2022-02-01 09:50:00,18.96,19.01,18.94,19.01,42388.0,16.932,16.9767,16.9142,16.9767,42388.0
2022-02-01 09:55:00,19.02,19.05,18.95,18.98,43092.0,16.9856,17.0124,16.9231,16.9499,43092.0
2022-02-01 10:00:00,18.96,19.24,18.96,19.24,71533.0,16.932,17.1821,16.932,17.1821,71533.0
2022-02-01 10:05:00,19.22,19.32,19.17,19.2,97076.0,17.1642,17.2535,17.1196,17.1464,97076.0
2022-02-01 10:10:00,19.19,19.22,19.07,19.07,61839.0,17.1374,17.1642,17.0303,17.0303,61839.0
2022-02-01 10:15:00,19.07,19.17,19.06,19.15,19193.0,17.0303,17.1196,17.0213,17.1017,19193.0
2022-02-01 10:20:00,19.17,19.17,18.98,18.99,6770.0,17.1196,17.1196,16.9499,16.9588,6770.0
2022-02-01 10:25:00,18.99,19.1,18.94,19.1,17906.0,16.9588,17.0571,16.9142,17.0571,17906.0
2022-02-01 10:30:00,19.08,19.13,18.99,19.12,43057.0,17.0392,17.0839,16.9588,17.0749,43057.0
2022-02-01 10:35:00,19.09,19.14,19.01,19.07,84572.0,17.0481,17.0928,16.9767,17.0303,84572.0
2022-02-01 10:40:00,19.04,19.19,19.03,19.16,81645.0,17.0035,17.1374,16.9945,17.1106,81645.0
2022-02-01 10:45:00,19.16,19.19,19.14,19.16,21920.0,17.1106,17.1374,17.0928,17.1106,21920.0
2022-02-01 10:50:00,19.15,19.15,19.04,19.05,39272.0,17.1017,17.1017,17.0035,17.0124,39272.0
2022-02-01 10:55:00,19.04,19.04,18.94,18.95,21512.0,17.0035,17.0035,16.9142,16.9231,21512.0
2022-02-01 11:00:00,18.94,19.0,18.89,18.97,14240.0,16.9142,16.9678,16.8695,16.941,14240.0
2022-02-01 11:05:00,18.96,18.99,18.9,18.9,10730.0,16.932,16.9588,16.8785,16.8785,10730.0
2022-02-01 11:10:00,18.9,18.92,18.84,18.84,21142.0,16.8785,16.8963,16.8249,16.8249,21142.0
2022-02-01 11:15:00,18.84,18.9,18.84,18.89,7228.0,16.8249,16.8785,16.8249,16.8695,7228.0
2022-02-01 11:20:00,18.86,18.97,18.86,18.97,13651.0,16.8427,16.941,16.8427,16.941,13651.0
2022-02-01 11:25:00,18.97,19.0,18.93,18.95,13450.0,16.941,16.9678,16.9052,16.9231,13450.0
2022-02-01 11:30:00,18.96,19.05,18.93,18.93,30942.0,16.932,17.0124,16.9052,16.9052,30942.0
2022-02-01 11:35:00,18.9,18.96,18.89,18.95,22115.0,16.8785,16.932,16.8695,16.9231,22115.0
2022-02-01 11:40:00,18.93,18.95,18.89,18.93,28584.0,16.9052,16.9231,16.8695,16.9052,28584.0
2022-02-01 11:45:00,18.92,18.92,18.85,18.87,23016.0,16.8963,16.8963,16.8338,16.8517,23016.0
2022-02-01 11:50:00,18.9,18.93,18.88,18.89,12000.0,16.8785,16.9052,16.8606,16.8695,12000.0
2022-02-01 11:55:00,18.88,18.88,18.82,18.85,2000.0,16.8606,16.8606,16.807,16.8338,2000.0
2022-02-01 12:00:00,18.86,18.88,18.84,18.87,6546.0,16.8427,16.8606,16.8249,16.8517,6546.0
2022-02-01 12:05:00,18.91,18.91,18.88,18.89,5150.0,16.8874,16.8874,16.8606,16.8695,5150.0
2022-02-01 12:10:00,18.9,18.97,18.9,18.97,1800.0,16.8785,16.941,16.8785,16.941,1800.0
2022-02-01 12:15:00,18.92,18.94,18.9,18.9,4000.0,16.8963,16.9142,16.8785,16.8785,4000.0
2022-02-01 12:20:00,18.9,18.95,18.89,18.91,1610.0,16.8785,16.9231,16.8695,16.8874,1610.0
2022-02-01 12:25:00,18.93,18.99,18.93,18.99,1400.0,16.9052,16.9588,16.9052,16.9588,1400.0
2022-02-01 12:30:00,18.95,19.06,18.95,19.05,25400.0,16.9231,17.0213,16.9231,17.0124,25400.0
2022-02-01 12:35:00,19.04,19.04,18.98,19.0,6950.0,17.0035,17.0035,16.9499,16.9678,6950.0
2022-02-01 12:40:00,18.98,19.01,18.98,18.99,14100.0,16.9499,16.9767,16.9499,16.9588,14100.0
2022-02-01 12:45:00,18.98,19.04,18.98,19.01,4726.0,16.9499,17.0035,16.9499,16.9767,4726.0
2022-02-01 12:50:00,19.01,19.01,18.98,18.98,5957.0,16.9767,16.9767,16.9499,16.9499,5957.0
2022-02-01 12:55:00,18.97,18.97,18.89,18.89,8732.0,16.941,16.941,16.8695,16.8695,8732.0
2022-02-01 13:00:00,18.89,18.96,18.88,18.96,29725.0,16.8695,16.932,16.8606,16.932,29725.0
2022-02-01 13:05:00,18.98,18.98,18.95,18.98,4800.0,16.9499,16.9499,16.9231,16.9499,4800.0
2022-02-01 13:10:00,18.98,18.98,18.94,18.97,5671.0,16.9499,16.9499,16.9142,16.941,5671.0
2022-02-01 13:15:00,18.98,18.98,18.94,18.94,8400.0,16.9499,16.9499,16.9142,16.9142,8400.0
2022-02-01 13:20:00,18.95,18.95,18.95,18.95,14973.0,16.9231,16.9231,16.9231,16.9231,14973.0
2022-02-01 13:25:00,18.95,18.95,18.91,18.91,5240.0,16.9231,16.9231,16.8874,16.8874,5240.0
2022-02-01 13:30:00,18.9,18.92,18.9,18.92,9974.0,16.8785,16.8963,16.8785,16.8963,9974.0
2022-02-01 13:35:00,18.93,18.97,18.93,18.94,3507.0,16.9052,16.941,16.9052,16.9142,3507.0
2022-02-01 13:40:00,18.88,18.89,18.87,18.87,7069.0,16.8606,16.8695,16.8517,16.8517,7069.0
2022-02-01 13:45:00,18.85,18.88,18.85,18.88,4700.0,16.8338,16.8606,16.8338,16.8606,4700.0
2022-02-01 13:50:00,18.88,18.89,18.87,18.87,5000.0,16.8606,16.8695,16.8517,16.8517,5000.0
2022-02-01 13:55:00,18.88,18.93,18.88,18.88,9500.0,16.8606,16.9052,16.8606,16.8606,9500.0
2022-02-01 14:00:00,18.85,18.87,18.85,18.87,4300.0,16.8338,16.8517,16.8338,16.8517,4300.0
2022-02-01 14:05:00,18.88,18.89,18.87,18.89,1400.0,16.8606,16.8695,16.8517,16.8695,1400.0
2022-02-01 14:10:00,18.87,18.94,18.84,18.94,15920.0,16.8517,16.9142,16.8249,16.9142,15920.0
2022-02-01 14:15:00,18.89,18.91,18.89,18.91,2800.0,16.8695,16.8874,16.8695,16.8874,2800.0
2022-02-01 14:20:00,18.92,18.99,18.92,18.94,5000.0,16.8963,16.9588,16.8963,16.9142,5000.0
2022-02-01 14:25:00,18.94,18.97,18.92,18.92,4275.0,16.9142,16.941,16.8963,16.8963,4275.0
2022-02-01 14:30:00,18.9,18.9,18.89,18.89,7783.0,16.8785,16.8785,16.8695,16.8695,7783.0
2022-02-01 14:35:00,18.9,18.96,18.9,18.91,4200.0,16.8785,16.932,16.8785,16.8874,4200.0
2022-02-01 14:40:00,18.93,18.93,18.9,18.9,4400.0,16.9052,16.9052,16.8785,16.8785,4400.0
2022-02-01 14:45:00,18.89,18.9,18.87,18.9,3100.0,16.8695,16.8785,16.8517,16.8785,3100.0
2022-02-01 14:50:00,18.9,18.94,18.9,18.91,500.0,16.8785,16.9142,16.8785,16.8874,500.0
2022-02-01 14:55:00,18.9,18.91,18.88,18.88,4800.0,16.8785,16.8874,16.8606,16.8606,4800.0
2022-02-01 15:00:00,18.89,18.89,18.74,18.74,26541.0,16.8695,16.8695,16.7356,16.7356,26541.0
2022-02-01 15:05:00,18.75,18.78,18.71,18.71,22241.0,16.7445,16.7713,16.7088,16.7088,22241.0
2022-02-01 15:10:00,18.73,18.75,18.72,18.74,3400.0,16.7266,16.7445,16.7177,16.7356,3400.0
2022-02-01 15:15:00,18.73,18.74,18.73,18.73,104050.0,16.7266,16.7356,16.7266,16.7266,104050.0
2022-02-01 15:20:00,18.72,18.72,18.68,18.68,17551.0,16.7177,16.7177,16.682,16.682,17551.0
2022-02-01 15:25:00,18.67,18.69,18.63,18.64,37041.0,16.6731,16.6909,16.6373,16.6463,37041.0
2022-02-01 15:30:00,18.63,18.63,18.6,18.61,5200.0,16.6373,16.6373,16.6105,16.6195,5200.0
2022-02-01 15:35:00,18.61,18.7,18.59,18.7,11241.0,16.6195,16.6998,16.6016,16.6998,11241.0
2022-02-01 15:40:00,18.69,18.69,18.6,18.6,43032.0,16.6909,16.6909,16.6105,16.6105,43032.0
2022-02-01 15:45:00,18.61,18.61,18.53,18.53,9782.0,16.6195,16.6195,16.548,16.548,9782.0
2022-02-01 15:50:00,18.52,18.55,18.49,18.5,82968.0,16.5391,16.5659,16.5123,16.5212,82968.0
2022-02-01 15:55:00,18.5,18.57,18.49,18.57,67946.0,16.5212,16.5838,16.5123,16.5838,67946.0
2022-02-02 09:30:00,18.23,18.3,18.23,18.27,301295.0,16.2801,16.3426,16.2801,16.3158,301295.0
2022-02-02 09:35:00,18.25,18.26,18.15,18.18,46817.0,16.298,16.3069,16.2087,16.2355,46817.0
2022-02-02 09:40:00,18.17,18.36,18.16,18.31,56447.0,16.2265,16.3962,16.2176,16.3516,56447.0
2022-02-02 09:45:00,18.31,18.41,18.29,18.41,32842.0,16.3516,16.4409,16.3337,16.4409,32842.0
2022-02-02 09:50:00,18.41,18.41,18.32,18.35,57709.0,16.4409,16.4409,16.3605,16.3873,57709.0
2022-02-02 09:55:00,18.35,18.43,18.32,18.4,6178.0,16.3873,16.4587,16.3605,16.4319,6178.0
2022-02-02 10:00:00,18.36,18.36,18.21,18.25,32772.0,16.3962,16.3962,16.2623,16.298,32772.0
2022-02-02 10:05:00,18.25,18.27,18.2,18.2,15325.0,16.298,16.3158,16.2533,16.2533,15325.0
2022-02-02 10:10:00,18.24,18.35,18.18,18.34,52738.0,16.289,16.3873,16.2355,16.3784,52738.0
2022-02-02 10:15:00,18.33,18.4,18.3,18.32,47218.0,16.3694,16.4319,16.3426,16.3605,47218.0
2022-02-02 10:20:00,18.31,18.39,18.3,18.39,48400.0,16.3516,16.423,16.3426,16.423,48400.0
2022-02-02 10:25:00,18.37,18.45,18.37,18.4,11830.0,16.4051,16.4766,16.4051,16.4319,11830.0
2022-02-02 10:30:00,18.41,18.45,18.36,18.45,21750.0,16.4409,16.4766,16.3962,16.4766,21750.0
2022-02-02 10:35:00,18.47,18.51,18.32,18.33,94120.0,16.4944,16.5302,16.3605,16.3694,94120.0
2022-02-02 10:40:00,18.33,18.39,18.28,18.28,25909.0,16.3694,16.423,16.3248,16.3248,25909.0
2022-02-02 10:45:00,18.26,18.3,18.22,18.26,12746.0,16.3069,16.3426,16.2712,16.3069,12746.0
2022-02-02 10:50:00,18.26,18.4,18.25,18.36,24372.0,16.3069,16.4319,16.298,16.3962,24372.0
2022-02-02 10:55:00,18.35,18.35,18.3,18.3,17415.0,16.3873,16.3873,16.3426,16.3426,17415.0
2022-02-02 11:00:00,18.3,18.4,18.3,18.38,14268.0,16.3426,16.4319,16.3426,16.4141,14268.0
2022-02-02 11:05:00,18.38,18.45,18.35,18.45,5470.0,16.4141,16.4766,16.3873,16.4766,5470.0
2022-02-02 11:10:00,18.42,18.52,18.42,18.52,39830.0,16.4498,16.5391,16.4498,16.5391,39830.0
2022-02-02 11:15:00,18.52,18.55,18.45,18.46,18518.0,16.5391,16.5659,16.4766,16.4855,18518.0
2022-02-02 11:20:00,18.45,18.46,18.4,18.41,31437.0,16.4766,16.4855,16.4319,16.4409,31437.0
2022-02-02 11:25:00,18.42,18.42,18.37,18.4,14674.0,16.4498,16.4498,16.4051,16.4319,14674.0
2022-02-02 11:30:00,18.42,18.47,18.42,18.45,12281.0,16.4498,16.4944,16.4498,16.4766,12281.0
2022-02-02 11:35:00,18.46,18.52,18.43,18.51,9300.0,16.4855,16.5391,16.4587,16.5302,9300.0
2022-02-02 11:40:00,18.5,18.52,18.42,18.43,15000.0,16.5212,16.5391,16.4498,16.4587,15000.0
2022-02-02 11:45:00,18.45,18.47,18.37,18.4,28919.0,16.4766,16.4944,16.4051,16.4319,28919.0
2022-02-02 11:50:00,18.4,18.4,18.35,18.37,26658.0,16.4319,16.4319,16.3873,16.4051,26658.0
2022-02-02 11:55:00,18.37,18.4,18.35,18.35,16622.0,16.4051,16.4319,16.3873,16.3873,16622.0
2022-02-02 12:00:00,18.34,18.39,18.34,18.36,24300.0,16.3784,16.423,16.3784,16.3962,24300.0
2022-02-02 12:05:00,18.36,18.36,18.22,18.22,44396.0,16.3962,16.3962,16.2712,16.2712,44396.0
2022-02-02 12:10:00,18.23,18.26,18.22,18.22,20500.0,16.2801,16.3069,16.2712,16.2712,20500.0
2022-02-02 12:15:00,18.23,18.31,18.2,18.31,40210.0,16.2801,16.3516,16.2533,16.3516,40210.0
2022-02-02 12:20:00,18.28,18.29,18.28,18.29,1800.0,16.3248,16.3337,16.3248,16.3337,1800.0
2022-02-02 12:25:00,18.29,18.29,18.27,18.27,1000.0,16.3337,16.3337,16.3158,16.3158,1000.0
2022-02-02 12:30:00,18.32,18.32,18.28,18.28,10070.0,16.3605,16.3605,16.3248,16.3248,10070.0
2022-02-02 12:35:00,18.26,18.28,18.24,18.24,5839.0,16.3069,16.3248,16.289,16.289,5839.0
2022-02-02 12:40:00,18.25,18.25,18.22,18.22,1400.0,16.298,16.298,16.2712,16.2712,1400.0
2022-02-02 12:45:00,18.2,18.2,18.12,18.12,20942.0,16.2533,16.2533,16.1819,16.1819,20942.0
2022-02-02 12:50:00,18.16,18.17,18.15,18.15,600.0,16.2176,16.2265,16.2087,16.2087,600.0
2022-02-02 12:55:00,18.14,18.14,18.09,18.09,8495.0,16.1997,16.1997,16.1551,16.1551,8495.0
2022-02-02 13:00:00,18.09,18.14,18.09,18.14,2200.0,16.1551,16.1997,16.1551,16.1997,2200.0
2022-02-02 13:05:00,18.14,18.15,18.13,18.15,4500.0,16.1997,16.2087,16.1908,16.2087,4500.0
2022-02-02 13:10:00,18.18,18.2,18.18,18.18,1800.0,16.2355,16.2533,16.2355,16.2355,1800.0
2022-02-02 13:15:00,18.16,18.19,18.14,18.19,6434.0,16.2176,16.2444,16.1997,16.2444,6434.0
2022-02-02 13:20:00,18.18,18.22,18.17,18.22,14519.0,16.2355,16.2712,16.2265,16.2712,14519.0
2022-02-02 13:25:00,18.2,18.28,18.2,18.23,27993.0,16.2533,16.3248,16.2533,16.2801,27993.0
2022-02-02 13:30:00,18.24,18.24,18.19,18.19,4850.0,16.289,16.289,16.2444,16.2444,4850.0
2022-02-02 13:35:00,18.18,18.18,18.15,18.15,1594.0,16.2355,16.2355,16.2087,16.2087,1594.0
2022-02-02 13:40:00,18.14,18.16,18.12,18.16,2468.0,16.1997,16.2176,16.1819,16.2176,2468.0
2022-02-02 13:45:00,18.14,18.2,18.14,18.19,16293.0,16.1997,16.2533,16.1997,16.2444,16293.0
2022-02-02 13:50:00,18.19,18.19,18.17,18.17,1800.0,16.2444,16.2444,16.2265,16.2265,1800.0
2022-02-02 13:55:00,18.16,18.16,18.15,18.15,2100.0,16.2176,16.2176,16.2087,16.2087,2100.0
2022-02-02 14:00:00,18.14,18.15,18.1,18.1,6300.0,16.1997,16.2087,16.164,16.164,6300.0
2022-02-02 14:05:00,18.1,18.15,18.1,18.14,6450.0,16.164,16.2087,16.164,16.1997,6450.0
2022-02-02 14:10:00,18.12,18.16,18.11,18.16,16380.0,16.1819,16.2176,16.173,16.2176,16380.0
2022-02-02 14:15:00,18.17,18.22,18.15,18.15,15775.0,16.2265,16.2712,16.2087,16.2087,15775.0
2022-02-02 14:20:00,18.15,18.2,18.15,18.2,2900.0,16.2087,16.2533,16.2087,16.2533,2900.0
2022-02-02 14:25:00,18.2,18.2,18.15,18.15,3800.0,16.2533,16.2533,16.2087,16.2087,3800.0
2022-02-02 14:30:00,18.16,18.16,18.06,18.06,29873.0,16.2176,16.2176,16.1283,16.1283,29873.0
2022-02-02 14:35:00,18.06,18.12,18.06,18.1,12300.0,16.1283,16.1819,16.1283,16.164,12300.0
2022-02-02 14:40:00,18.08,18.08,18.02,18.05,27452.0,16.1462,16.1462,16.0926,16.1194,27452.0
2022-02-02 14:45:00,18.03,18.05,18.0,18.01,27498.0,16.1015,16.1194,16.0747,16.0836,27498.0
2022-02-02 14:50:00,18.0,18.03,17.98,18.02,38661.0,16.0747,16.1015,16.0569,16.0926,38661.0
2022-02-02 14:55:00,18.03,18.06,18.03,18.06,28299.0,16.1015,16.1283,16.1015,16.1283,28299.0
2022-02-02 15:00:00,18.08,18.11,18.0,18.01,46058.0,16.1462,16.173,16.0747,16.0836,46058.0
2022-02-02 15:05:00,18.02,18.06,18.02,18.06,8900.0,16.0926,16.1283,16.0926,16.1283,8900.0
2022-02-02 15:10:00,18.07,18.08,18.05,18.05,5062.0,16.1372,16.1462,16.1194,16.1194,5062.0
2022-02-02 15:15:00,18.04,18.07,17.95,17.96,32331.0,16.1104,16.1372,16.0301,16.039,32331.0
2022-02-02 15:20:00,17.95,18.0,17.95,17.99,14850.0,16.0301,16.0747,16.0301,16.0658,14850.0
2022-02-02 15:25:00,17.96,18.07,17.96,18.03,12800.0,16.039,16.1372,16.039,16.1015,12800.0
2022-02-02 15:30:00,18.02,18.04,18.0,18.0,9905.0,16.0926,16.1104,16.0747,16.0747,9905.0
2022-02-02 15:35:00,17.98,18.04,17.98,18.04,6450.0,16.0569,16.1104,16.0569,16.1104,6450.0
2022-02-02 15:40:00,17.99,18.03,17.99,18.0,6632.0,16.0658,16.1015,16.0658,16.0747,6632.0
2022-02-02 15:45:00,17.98,18.0,17.95,17.99,14285.0,16.0569,16.0747,16.0301,16.0658,14285.0
2022-02-02 15:50:00,17.98,18.07,17.98,18.0,46036.0,16.0569,16.1372,16.0569,16.0747,46036.0
2022-02-02 15:55:00,17.99,18.04,17.94,18.04,36342.0,16.0658,16.1104,16.0211,16.1104,36342.0
2022-02-03 09:30:00,18.79,18.89,18.73,18.87,287426.0,16.7802,16.8695,16.7266,16.8517,287426.0
2022-02-03 09:35:00,18.85,18.85,18.62,18.62,210811.0,16.8338,16.8338,16.6284,16.6284,210811.0
2022-02-03 09:40:00,18.63,18.75,18.62,18.72,86416.0,16.6373,16.7445,16.6284,16.7177,86416.0
2022-02-03 09:45:00,18.74,18.85,18.74,18.84,112156.0,16.7356,16.8338,16.7356,16.8249,112156.0
2022-02-03 09:50:00,18.84,18.88,18.77,18.87,84460.0,16.8249,16.8606,16.7624,16.8517,84460.0
2022-02-03 09:55:00,18.87,18.89,18.8,18.85,33500.0,16.8517,16.8695,16.7892,16.8338,33500.0
2022-02-03 10:00:00,18.84,18.89,18.74,18.77,90814.0,16.8249,16.8695,16.7356,16.7624,90814.0
2022-02-03 10:05:00,18.78,18.84,18.7,18.75,62703.0,16.7713,16.8249,16.6998,16.7445,62703.0
2022-02-03 10:10:00,18.74,18.8,18.69,18.69,33500.0,16.7356,16.7892,16.6909,16.6909,33500.0
2022-02-03 10:15:00,18.7,18.7,18.63,18.66,41068.0,16.6998,16.6998,16.6373,16.6641,41068.0
2022-02-03 10:20:00,18.64,18.68,18.56,18.68,25023.0,16.6463,16.682,16.5748,16.682,25023.0
2022-02-03 10:25:00,18.67,18.68,18.6,18.6,10590.0,16.6731,16.682,16.6105,16.6105,10590.0
2022-02-03 10:30:00,18.59,18.65,18.55,18.62,28121.0,16.6016,16.6552,16.5659,16.6284,28121.0
2022-02-03 10:35:00,18.64,18.65,18.59,18.62,41872.0,16.6463,16.6552,16.6016,16.6284,41872.0
2022-02-03 10:40:00,18.61,18.62,18.56,18.62,23429.0,16.6195,16.6284,16.5748,16.6284,23429.0
2022-02-03 10:45:00,18.6,18.71,18.6,18.69,35115.0,16.6105,16.7088,16.6105,16.6909,35115.0
2022-02-03 10:50:00,18.67,18.69,18.62,18.63,4739.0,16.6731,16.6909,16.6284,16.6373,4739.0
2022-02-03 10:55:00,18.64,18.67,18.6,18.67,50285.0,16.6463,16.6731,16.6105,16.6731,50285.0
2022-02-03 11:00:00,18.67,18.73,18.67,18.71,9075.0,16.6731,16.7266,16.6731,16.7088,9075.0
2022-02-03 11:05:00,18.68,18.68,18.61,18.61,10243.0,16.682,16.682,16.6195,16.6195,10243.0
2022-02-03 11:10:00,18.63,18.63,18.54,18.54,15649.0,16.6373,16.6373,16.557,16.557,15649.0
2022-02-03 11:15:00,18.56,18.59,18.56,18.59,6529.0,16.5748,16.6016,16.5748,16.6016,6529.0
2022-02-03 11:20:00,18.61,18.7,18.61,18.7,26069.0,16.6195,16.6998,16.6195,16.6998,26069.0
2022-02-03 11:25:00,18.68,18.75,18.67,18.71,38293.0,16.682,16.7445,16.6731,16.7088,38293.0
2022-02-03 11:30:00,18.71,18.76,18.69,18.75,15621.0,16.7088,16.7534,16.6909,16.7445,15621.0
2022-02-03 11:35:00,18.74,18.76,18.72,18.76,16443.0,16.7356,16.7534,16.7177,16.7534,16443.0
2022-02-03 11:40:00,18.75,18.79,18.75,18.75,10124.0,16.7445,16.7802,16.7445,16.7445,10124.0
2022-02-03 11:45:00,18.75,18.77,18.75,18.77,7100.0,16.7445,16.7624,16.7445,16.7624,7100.0
2022-02-03 11:50:00,18.77,18.8,18.73,18.8,17540.0,16.7624,16.7892,16.7266,16.7892,17540.0
2022-02-03 11:55:00,18.78,18.86,18.76,18.86,23550.0,16.7713,16.8427,16.7534,16.8427,23550.0
2022-02-03 12:00:00,18.87,18.94,18.83,18.94,29064.0,16.8517,16.9142,16.8159,16.9142,29064.0
2022-02-03 12:05:00,18.93,18.94,18.89,18.89,9665.0,16.9052,16.9142,16.8695,16.8695,9665.0
2022-02-03 12:10:00,18.9,18.92,18.87,18.87,19100.0,16.8785,16.8963,16.8517,16.8517,19100.0
2022-02-03 12:15:00,18.85,18.98,18.85,18.98,17554.0,16.8338,16.9499,16.8338,16.9499,17554.0
2022-02-03 12:20:00,18.98,18.98,18.88,18.88,48526.0,16.9499,16.9499,16.8606,16.8606,48526.0
2022-02-03 12:25:00,18.87,18.89,18.85,18.89,5600.0,16.8517,16.8695,16.8338,16.8695,5600.0
2022-02-03 12:30:00,18.86,18.93,18.85,18.9,13075.0,16.8427,16.9052,16.8338,16.8785,13075.0
2022-02-03 12:35:00,18.89,18.89,18.82,18.84,22676.0,16.8695,16.8695,16.807,16.8249,22676.0
2022-02-03 12:40:00,18.84,18.91,18.84,18.91,6600.0,16.8249,16.8874,16.8249,16.8874,6600.0
2022-02-03 12:45:00,18.9,18.97,18.9,18.97,5218.0,16.8785,16.941,16.8785,16.941,5218.0
2022-02-03 12:50:00,18.94,18.94,18.92,18.94,6700.0,16.9142,16.9142,16.8963,16.9142,6700.0
2022-02-03 12:55:00,18.93,18.94,18.89,18.89,7550.0,16.9052,16.9142,16.8695,16.8695,7550.0
2022-02-03 13:00:00,18.91,18.97,18.91,18.94,13700.0,16.8874,16.941,16.8874,16.9142,13700.0
2022-02-03 13:05:00,18.92,18.97,18.92,18.97,23225.0,16.8963,16.941,16.8963,16.941,23225.0
2022-02-03 13:10:00,18.98,19.0,18.94,18.94,19856.0,16.9499,16.9678,16.9142,16.9142,19856.0
2022-02-03 13:15:00,18.93,18.94,18.92,18.93,12700.0,16.9052,16.9142,16.8963,16.9052,12700.0
2022-02-03 13:20:00,18.92,18.92,18.84,18.85,6800.0,16.8963,16.8963,16.8249,16.8338,6800.0
2022-02-03 13:25:00,18.85,18.89,18.85,18.89,4100.0,16.8338,16.8695,16.8338,16.8695,4100.0
2022-02-03 13:30:00,18.88,18.88,18.82,18.82,12400.0,16.8606,16.8606,16.807,16.807,12400.0
2022-02-03 13:35:00,18.85,18.91,18.85,18.9,3200.0,16.8338,16.8874,16.8338,16.8785,3200.0
2022-02-03 13:40:00,18.88,18.9,18.87,18.9,11425.0,16.8606,16.8785,16.8517,16.8785,11425.0
2022-02-03 13:45:00,18.86,18.86,18.85,18.86,5300.0,16.8427,16.8427,16.8338,16.8427,5300.0
2022-02-03 13:50:00,18.86,18.88,18.86,18.88,900.0,16.8427,16.8606,16.8427,16.8606,900.0
2022-02-03 13:55:00,18.9,18.9,18.88,18.88,5500.0,16.8785,16.8785,16.8606,16.8606,5500.0
2022-02-03 14:00:00,18.89,18.9,18.84,18.85,2200.0,16.8695,16.8785,16.8249,16.8338,2200.0
2022-02-03 14:05:00,18.83,18.87,18.83,18.86,8200.0,16.8159,16.8517,16.8159,16.8427,8200.0
2022-02-03 14:10:00,18.85,18.88,18.85,18.88,2103.0,16.8338,16.8606,16.8338,16.8606,2103.0
2022-02-03 14:15:00,18.88,18.88,18.86,18.88,7935.0,16.8606,16.8606,16.8427,16.8606,7935.0
2022-02-03 14:20:00,18.88,18.88,18.88,18.88,3925.0,16.8606,16.8606,16.8606,16.8606,3925.0
2022-02-03 14:25:00,18.9,18.97,18.9,18.97,12450.0,16.8785,16.941,16.8785,16.941,12450.0
2022-02-03 14:30:00,18.95,19.0,18.95,18.97,44605.0,16.9231,16.9678,16.9231,16.941,44605.0
2022-02-03 14:35:00,18.96,19.05,18.96,19.05,66463.0,16.932,17.0124,16.932,17.0124,66463.0
2022-02-03 14:40:00,19.06,19.14,19.06,19.14,30247.0,17.0213,17.0928,17.0213,17.0928,30247.0
2022-02-03 14:45:00,19.14,19.16,19.11,19.11,5585.0,17.0928,17.1106,17.066,17.066,5585.0
2022-02-03 14:50:00,19.12,19.14,19.12,19.12,2825.0,17.0749,17.0928,17.0749,17.0749,2825.0
2022-02-03 14:55:00,19.09,19.1,19.08,19.09,12540.0,17.0481,17.0571,17.0392,17.0481,12540.0
2022-02-03 15:00:00,19.08,19.17,19.07,19.17,12579.0,17.0392,17.1196,17.0303,17.1196,12579.0
2022-02-03 15:05:00,19.15,19.15,19.11,19.15,7625.0,17.1017,17.1017,17.066,17.1017,7625.0
2022-02-03 15:10:00,19.11,19.12,19.1,19.11,2000.0,17.066,17.0749,17.0571,17.066,2000.0
2022-02-03 15:15:00,19.08,19.08,19.03,19.03,11452.0,17.0392,17.0392,16.9945,16.9945,11452.0
2022-02-03 15:20:00,19.03,19.03,18.97,19.03,29536.0,16.9945,16.9945,16.941,16.9945,29536.0
2022-02-03 15:25:00,19.05,19.08,19.04,19.06,15805.0,17.0124,17.0392,17.0035,17.0213,15805.0
2022-02-03 15:30:00,19.07,19.19,19.07,19.19,13303.0,17.0303,17.1374,17.0303,17.1374,13303.0
2022-02-03 15:35:00,19.2,19.23,19.17,19.2,31456.0,17.1464,17.1732,17.1196,17.1464,31456.0
2022-02-03 15:40:00,19.21,19.21,19.15,19.18,27615.0,17.1553,17.1553,17.1017,17.1285,27615.0
2022-02-03 15:45:00,19.22,19.29,19.22,19.25,41910.0,17.1642,17.2267,17.1642,17.191,41910.0
2022-02-03 15:50:00,19.28,19.39,19.28,19.36,66987.0,17.2178,17.316,17.2178,17.2893,66987.0
2022-02-03 15:55:00,19.35,19.35,19.2,19.28,148881.0,17.2803,17.2803,17.1464,17.2178,148881.0
2022-02-04 09:30:00,19.33,19.41,19.25,19.41,126668.0,17.2625,17.3339,17.191,17.3339,126668.0
2022-02-04 09:35:00,19.41,19.48,19.35,19.4,189244.0,17.3339,17.3964,17.2803,17.325,189244.0
2022-02-04 09:40:00,19.39,19.39,19.09,19.13,146127.0,17.316,17.316,17.0481,17.0839,146127.0
2022-02-04 09:45:00,19.13,19.21,19.07,19.18,80558.0,17.0839,17.1553,17.0303,17.1285,80558.0
2022-02-04 09:50:00,19.16,19.33,19.15,19.3,98355.0,17.1106,17.2625,17.1017,17.2357,98355.0
2022-02-04 09:55:00,19.28,19.29,19.19,19.21,125300.0,17.2178,17.2267,17.1374,17.1553,125300.0
2022-02-04 10:00:00,19.2,19.26,19.11,19.17,64868.0,17.1464,17.1999,17.066,17.1196,64868.0
2022-02-04 10:05:00,19.16,19.2,19.12,19.2,22369.0,17.1106,17.1464,17.0749,17.1464,22369.0
2022-02-04 10:10:00,19.21,19.3,19.12,19.14,93295.0,17.1553,17.2357,17.0749,17.0928,93295.0
2022-02-04 10:15:00,19.11,19.11,19.01,19.06,59517.0,17.066,17.066,16.9767,17.0213,59517.0
2022-02-04 10:20:00,19.07,19.15,19.04,19.15,34326.0,17.0303,17.1017,17.0035,17.1017,34326.0
2022-02-04 10:25:00,19.13,19.35,19.09,19.35,63550.0,17.0839,17.2803,17.0481,17.2803,63550.0
2022-02-04 10:30:00,19.35,19.35,19.25,19.3,75344.0,17.2803,17.2803,17.191,17.2357,75344.0
2022-02-04 10:35:00,19.3,19.51,19.3,19.45,121969.0,17.2357,17.4232,17.2357,17.3696,121969.0
2022-02-04 10:40:00,19.41,19.48,19.4,19.46,38220.0,17.3339,17.3964,17.325,17.3786,38220.0
2022-02-04 10:45:00,19.48,19.59,19.48,19.53,111428.0,17.3964,17.4947,17.3964,17.4411,111428.0
2022-02-04 10:50:00,19.54,19.57,19.47,19.49,70468.0,17.45,17.4768,17.3875,17.4053,70468.0
2022-02-04 10:55:00,19.49,19.54,19.45,19.54,26350.0,17.4053,17.45,17.3696,17.45,26350.0
2022-02-04 11:00:00,19.55,19.57,19.46,19.46,20133.0,17.4589,17.4768,17.3786,17.3786,20133.0
2022-02-04 11:05:00,19.48,19.53,19.47,19.53,32329.0,17.3964,17.4411,17.3875,17.4411,32329.0
2022-02-04 11:10:00,19.55,19.62,19.55,19.61,58863.0,17.4589,17.5214,17.4589,17.5125,58863.0
2022-02-04 11:15:00,19.61,19.64,19.52,19.53,39438.0,17.5125,17.5393,17.4321,17.4411,39438.0
2022-02-04 11:20:00,19.53,19.58,19.5,19.52,53528.0,17.4411,17.4857,17.4143,17.4321,53528.0
2022-02-04 11:25:00,19.51,19.51,19.34,19.39,58169.0,17.4232,17.4232,17.2714,17.316,58169.0
2022-02-04 11:30:00,19.39,19.4,19.28,19.29,64548.0,17.316,17.325,17.2178,17.2267,64548.0
2022-02-04 11:35:00,19.27,19.29,19.22,19.26,23250.0,17.2089,17.2267,17.1642,17.1999,23250.0
2022-02-04 11:40:00,19.23,19.28,19.22,19.23,70750.0,17.1732,17.2178,17.1642,17.1732,70750.0
2022-02-04 11:45:00,19.24,19.24,19.16,19.23,21444.0,17.1821,17.1821,17.1106,17.1732,21444.0
2022-02-04 11:50:00,19.24,19.26,19.24,19.24,7470.0,17.1821,17.1999,17.1821,17.1821,7470.0
2022-02-04 11:55:00,19.22,19.22,19.13,19.21,25219.0,17.1642,17.1642,17.0839,17.1553,25219.0
2022-02-04 12:00:00,19.24,19.3,19.23,19.24,21720.0,17.1821,17.2357,17.1732,17.1821,21720.0
2022-02-04 12:05:00,19.23,19.29,19.21,19.22,28652.0,17.1732,17.2267,17.1553,17.1642,28652.0
2022-02-04 12:10:00,19.22,19.28,19.17,19.19,41392.0,17.1642,17.2178,17.1196,17.1374,41392.0
2022-02-04 12:15:00,19.19,19.21,19.16,19.19,34200.0,17.1374,17.1553,17.1106,17.1374,34200.0
2022-02-04 12:20:00,19.17,19.2,19.17,19.2,18400.0,17.1196,17.1464,17.1196,17.1464,18400.0
2022-02-04 12:25:00,19.19,19.21,19.15,19.18,31270.0,17.1374,17.1553,17.1017,17.1285,31270.0
2022-02-04 12:30:00,19.17,19.24,19.12,19.2,51100.0,17.1196,17.1821,17.0749,17.1464,51100.0
2022-02-04 12:35:00,19.19,19.21,19.13,19.13,14500.0,17.1374,17.1553,17.0839,17.0839,14500.0
2022-02-04 12:40:00,19.12,19.13,19.07,19.13,17880.0,17.0749,17.0839,17.0303,17.0839,17880.0
2022-02-04 12:45:00,19.11,19.12,19.07,19.07,18392.0,17.066,17.0749,17.0303,17.0303,18392.0
2022-02-04 12:50:00,19.09,19.09,19.06,19.08,20400.0,17.0481,17.0481,17.0213,17.0392,20400.0
2022-02-04 12:55:00,19.1,19.1,19.03,19.04,18600.0,17.0571,17.0571,16.9945,17.0035,18600.0
2022-02-04 13:00:00,19.03,19.03,18.87,18.87,53490.0,16.9945,16.9945,16.8517,16.8517,53490.0
2022-02-04 13:05:00,18.89,18.89,18.85,18.85,27450.0,16.8695,16.8695,16.8338,16.8338,27450.0
2022-02-04 13:10:00,18.85,18.88,18.82,18.87,31363.0,16.8338,16.8606,16.807,16.8517,31363.0
2022-02-04 13:15:00,18.86,18.91,18.85,18.9,48556.0,16.8427,16.8874,16.8338,16.8785,48556.0
2022-02-04 13:20:00,18.88,18.88,18.8,18.8,22119.0,16.8606,16.8606,16.7892,16.7892,22119.0
2022-02-04 13:25:00,18.8,18.89,18.8,18.89,21196.0,16.7892,16.8695,16.7892,16.8695,21196.0
2022-02-04 13:30:00,18.86,18.89,18.84,18.85,26496.0,16.8427,16.8695,16.8249,16.8338,26496.0
2022-02-04 13:35:00,18.84,18.89,18.84,18.86,44815.0,16.8249,16.8695,16.8249,16.8427,44815.0
2022-02-04 13:40:00,18.85,18.86,18.74,18.76,75446.0,16.8338,16.8427,16.7356,16.7534,75446.0
2022-02-04 13:45:00,18.75,18.85,18.75,18.8,78721.0,16.7445,16.8338,16.7445,16.7892,78721.0
2022-02-04 13:50:00,18.77,18.79,18.76,18.77,33099.0,16.7624,16.7802,16.7534,16.7624,33099.0
2022-02-04 13:55:00,18.76,18.8,18.75,18.77,48050.0,16.7534,16.7892,16.7445,16.7624,48050.0
2022-02-04 14:00:00,18.74,18.8,18.74,18.8,16170.0,16.7356,16.7892,16.7356,16.7892,16170.0
2022-02-04 14:05:00,18.8,18.83,18.77,18.78,34170.0,16.7892,16.8159,16.7624,16.7713,34170.0
2022-02-04 14:10:00,18.78,18.89,18.78,18.86,41764.0,16.7713,16.8695,16.7713,16.8427,41764.0
2022-02-04 14:15:00,18.84,18.91,18.83,18.91,49000.0,16.8249,16.8874,16.8159,16.8874,49000.0
2022-02-04 14:20:00,18.92,18.92,18.84,18.86,47170.0,16.8963,16.8963,16.8249,16.8427,47170.0
2022-02-04 14:25:00,18.87,18.87,18.81,18.83,19262.0,16.8517,16.8517,16.7981,16.8159,19262.0
2022-02-04 14:30:00,18.82,18.83,18.75,18.78,30536.0,16.807,16.8159,16.7445,16.7713,30536.0
2022-02-04 14:35:00,18.77,18.78,18.7,18.74,43550.0,16.7624,16.7713,16.6998,16.7356,43550.0
2022-02-04 14:40:00,18.73,18.81,18.71,18.78,79188.0,16.7266,16.7981,16.7088,16.7713,79188.0
2022-02-04 14:45:00,18.79,18.82,18.79,18.8,8575.0,16.7802,16.807,16.7802,16.7892,8575.0
2022-02-04 14:50:00,18.8,18.8,18.75,18.75,12593.0,16.7892,16.7892,16.7445,16.7445,12593.0
2022-02-04 14:55:00,18.74,18.74,18.73,18.74,5700.0,16.7356,16.7356,16.7266,16.7356,5700.0
2022-02-04 15:00:00,18.7,18.7,18.63,18.63,82246.0,16.6998,16.6998,16.6373,16.6373,82246.0
2022-02-04 15:05:00,18.63,18.64,18.59,18.6,28736.0,16.6373,16.6463,16.6016,16.6105,28736.0
2022-02-04 15:10:00,18.6,18.6,18.49,18.51,32989.0,16.6105,16.6105,16.5123,16.5302,32989.0
2022-02-04 15:15:00,18.51,18.62,18.51,18.62,37650.0,16.5302,16.6284,16.5302,16.6284,37650.0
2022-02-04 15:20:00,18.61,18.61,18.58,18.58,34144.0,16.6195,16.6195,16.5927,16.5927,34144.0
2022-02-04 15:25:00,18.56,18.62,18.54,18.61,42171.0,16.5748,16.6284,16.557,16.6195,42171.0
2022-02-04 15:30:00,18.6,18.61,18.52,18.52,23121.0,16.6105,16.6195,16.5391,16.5391,23121.0
2022-02-04 15:35:00,18.55,18.61,18.55,18.6,36776.0,16.5659,16.6195,16.5659,16.6105,36776.0
2022-02-04 15:40:00,18.62,18.74,18.62,18.74,80617.0,16.6284,16.7356,16.6284,16.7356,80617.0
2022-02-04 15:45:00,18.75,18.85,18.72,18.81,68136.0,16.7445,16.8338,16.7177,16.7981,68136.0
2022-02-04 15:50:00,18.8,18.9,18.75,18.82,58876.0,16.7892,16.8785,16.7445,16.807,58876.0
2022-02-04 15:55:00,18.85,19.01,18.85,19.01,111303.0,16.8338,16.9767,16.8338,16.9767,111303.0
2022-02-07 09:30:00,18.9,19.07,18.9,19.05,202000.0,16.8785,17.0303,16.8785,17.0124,202000.0
2022-02-07 09:35:00,19.05,19.05,18.9,18.92,37410.0,17.0124,17.0124,16.8785,16.8963,37410.0
2022-02-07 09:40:00,18.94,18.97,18.89,18.94,18640.0,16.9142,16.941,16.8695,16.9142,18640.0
2022-02-07 09:45:00,18.92,19.02,18.89,19.01,14731.0,16.8963,16.9856,16.8695,16.9767,14731.0
2022-02-07 09:50:00,18.99,18.99,18.82,18.83,40482.0,16.9588,16.9588,16.807,16.8159,40482.0
2022-02-07 09:55:00,18.83,18.96,18.8,18.86,66815.0,16.8159,16.932,16.7892,16.8427,66815.0
2022-02-07 10:00:00,18.85,18.91,18.84,18.91,18700.0,16.8338,16.8874,16.8249,16.8874,18700.0
2022-02-07 10:05:00,18.89,18.9,18.82,18.87,31287.0,16.8695,16.8785,16.807,16.8517,31287.0
2022-02-07 10:10:00,18.87,19.02,18.86,19.02,13806.0,16.8517,16.9856,16.8427,16.9856,13806.0
2022-02-07 10:15:00,18.97,19.02,18.97,19.02,2400.0,16.941,16.9856,16.941,16.9856,2400.0
2022-02-07 10:20:00,19.02,19.04,18.89,18.89,28125.0,16.9856,17.0035,16.8695,16.8695,28125.0
2022-02-07 10:25:00,18.91,18.91,18.84,18.87,103608.0,16.8874,16.8874,16.8249,16.8517,103608.0
2022-02-07 10:30:00,18.88,18.91,18.75,18.75,11490.0,16.8606,16.8874,16.7445,16.7445,11490.0
2022-02-07 10:35:00,18.75,18.81,18.75,18.81,17049.0,16.7445,16.7981,16.7445,16.7981,17049.0
2022-02-07 10:40:00,18.84,18.95,18.84,18.91,22461.0,16.8249,16.9231,16.8249,16.8874,22461.0
2022-02-07 10:45:00,18.89,18.92,18.87,18.9,10945.0,16.8695,16.8963,16.8517,16.8785,10945.0
2022-02-07 10:50:00,18.91,18.94,18.88,18.9,7413.0,16.8874,16.9142,16.8606,16.8785,7413.0
2022-02-07 10:55:00,18.9,18.92,18.88,18.89,20000.0,16.8785,16.8963,16.8606,16.8695,20000.0
2022-02-07 11:00:00,18.88,18.96,18.87,18.96,12366.0,16.8606,16.932,16.8517,16.932,12366.0
2022-02-07 11:05:00,18.93,19.02,18.91,19.02,20750.0,16.9052,16.9856,16.8874,16.9856,20750.0
2022-02-07 11:10:00,19.0,19.0,18.94,18.94,27409.0,16.9678,16.9678,16.9142,16.9142,27409.0
2022-02-07 11:15:00,18.95,19.0,18.95,18.97,19182.0,16.9231,16.9678,16.9231,16.941,19182.0
2022-02-07 11:20:00,18.96,19.01,18.95,18.97,24004.0,16.932,16.9767,16.9231,16.941,24004.0
2022-02-07 11:25:00,18.98,18.98,18.9,18.96,48030.0,16.9499,16.9499,16.8785,16.932,48030.0
2022-02-07 11:30:00,18.97,19.04,18.97,19.04,8668.0,16.941,17.0035,16.941,17.0035,8668.0
2022-02-07 11:35:00,19.03,19.15,19.02,19.15,35527.0,16.9945,17.1017,16.9856,17.1017,35527.0
2022-02-07 11:40:00,19.14,19.21,19.13,19.21,34459.0,17.0928,17.1553,17.0839,17.1553,34459.0
2022-02-07 11:45:00,19.17,19.19,19.15,19.15,28026.0,17.1196,17.1374,17.1017,17.1017,28026.0
2022-02-07 11:50:00,19.14,19.17,19.14,19.17,7250.0,17.0928,17.1196,17.0928,17.1196,7250.0
2022-02-07 11:55:00,19.13,19.13,19.08,19.09,45619.0,17.0839,17.0839,17.0392,17.0481,45619.0
2022-02-07 12:00:00,19.12,19.15,19.09,19.09,12390.0,17.0749,17.1017,17.0481,17.0481,12390.0
2022-02-07 12:05:00,19.11,19.18,19.11,19.18,8323.0,17.066,17.1285,17.066,17.1285,8323.0
2022-02-07 12:10:00,19.18,19.18,19.14,19.15,15100.0,17.1285,17.1285,17.0928,17.1017,15100.0
2022-02-07 12:15:00,19.18,19.18,19.13,19.14,5605.0,17.1285,17.1285,17.0839,17.0928,5605.0
2022-02-07 12:20:00,19.1,19.11,19.1,19.1,21893.0,17.0571,17.066,17.0571,17.0571,21893.0
2022-02-07 12:25:00,19.1,19.19,19.1,19.19,1300.0,17.0571,17.1374,17.0571,17.1374,1300.0
2022-02-07 12:30:00,19.2,19.24,19.15,19.15,19522.0,17.1464,17.1821,17.1017,17.1017,19522.0
2022-02-07 12:35:00,19.14,19.25,19.13,19.24,29925.0,17.0928,17.191,17.0839,17.1821,29925.0
2022-02-07 12:40:00,19.21,19.21,19.16,19.16,9920.0,17.1553,17.1553,17.1106,17.1106,9920.0
2022-02-07 12:45:00,19.17,19.18,19.11,19.12,13900.0,17.1196,17.1285,17.066,17.0749,13900.0
2022-02-07 12:50:00,19.12,19.15,19.12,19.14,10900.0,17.0749,17.1017,17.0749,17.0928,10900.0
2022-02-07 12:55:00,19.12,19.16,19.12,19.15,10600.0,17.0749,17.1106,17.0749,17.1017,10600.0
2022-02-07 13:00:00,19.14,19.14,19.05,19.08,17988.0,17.0928,17.0928,17.0124,17.0392,17988.0
2022-02-07 13:05:00,19.09,19.09,19.04,19.04,10338.0,17.0481,17.0481,17.0035,17.0035,10338.0
2022-02-07 13:10:00,19.03,19.04,18.97,18.98,12600.0,16.9945,17.0035,16.941,16.9499,12600.0
2022-02-07 13:15:00,18.99,19.03,18.99,19.02,20900.0,16.9588,16.9945,16.9588,16.9856,20900.0
2022-02-07 13:20:00,19.02,19.03,18.99,19.02,13000.0,16.9856,16.9945,16.9588,16.9856,13000.0
2022-02-07 13:25:00,19.01,19.03,18.97,18.97,12200.0,16.9767,16.9945,16.941,16.941,12200.0
2022-02-07 13:30:00,18.96,18.97,18.94,18.97,13753.0,16.932,16.941,16.9142,16.941,13753.0
2022-02-07 13:35:00,18.97,18.97,18.94,18.94,6502.0,16.941,16.941,16.9142,16.9142,6502.0
2022-02-07 13:40:00,18.95,18.95,18.93,18.95,7531.0,16.9231,16.9231,16.9052,16.9231,7531.0
2022-02-07 13:45:00,18.95,19.0,18.94,19.0,14009.0,16.9231,16.9678,16.9142,16.9678,14009.0
2022-02-07 13:50:00,19.01,19.01,18.97,18.99,5814.0,16.9767,16.9767,16.941,16.9588,5814.0
2022-02-07 13:55:00,18.97,18.97,18.91,18.92,10927.0,16.941,16.941,16.8874,16.8963,10927.0
2022-02-07 14:00:00,18.93,18.95,18.92,18.93,12750.0,16.9052,16.9231,16.8963,16.9052,12750.0
2022-02-07 14:05:00,18.94,18.99,18.94,18.99,3914.0,16.9142,16.9588,16.9142,16.9588,3914.0
2022-02-07 14:10:00,18.98,18.98,18.97,18.98,12185.0,16.9499,16.9499,16.941,16.9499,12185.0
2022-02-07 14:15:00,18.98,18.98,18.91,18.93,2900.0,16.9499,16.9499,16.8874,16.9052,2900.0
2022-02-07 14:20:00,18.94,18.97,18.92,18.95,5507.0,16.9142,16.941,16.8963,16.9231,5507.0
2022-02-07 14:25:00,18.95,18.95,18.85,18.85,900.0,16.9231,16.9231,16.8338,16.8338,900.0
2022-02-07 14:30:00,18.83,18.86,18.83,18.84,26950.0,16.8159,16.8427,16.8159,16.8249,26950.0
2022-02-07 14:35:00,18.82,18.87,18.82,18.86,11500.0,16.807,16.8517,16.807,16.8427,11500.0
2022-02-07 14:40:00,18.86,18.87,18.8,18.8,12193.0,16.8427,16.8517,16.7892,16.7892,12193.0
2022-02-07 14:45:00,18.8,18.85,18.8,18.85,18539.0,16.7892,16.8338,16.7892,16.8338,18539.0
2022-02-07 14:50:00,18.86,18.87,18.85,18.85,700.0,16.8427,16.8517,16.8338,16.8338,700.0
2022-02-07 14:55:00,18.85,18.86,18.83,18.85,12400.0,16.8338,16.8427,16.8159,16.8338,12400.0
2022-02-07 15:00:00,18.86,18.91,18.82,18.82,22611.0,16.8427,16.8874,16.807,16.807,22611.0
2022-02-07 15:05:00,18.81,18.87,18.81,18.87,9729.0,16.7981,16.8517,16.7981,16.8517,9729.0
2022-02-07 15:10:00,18.83,18.83,18.75,18.76,23513.0,16.8159,16.8159,16.7445,16.7534,23513.0
2022-02-07 15:15:00,18.74,18.79,18.74,18.79,14044.0,16.7356,16.7802,16.7356,16.7802,14044.0
2022-02-07 15:20:00,18.81,18.86,18.81,18.86,6785.0,16.7981,16.8427,16.7981,16.8427,6785.0
2022-02-07 15:25:00,18.87,18.98,18.87,18.96,17007.0,16.8517,16.9499,16.8517,16.932,17007.0
2022-02-07 15:30:00,18.97,18.99,18.92,18.97,27730.0,16.941,16.9588,16.8963,16.941,27730.0
2022-02-07 15:35:00,18.98,19.11,18.95,19.11,37876.0,16.9499,17.066,16.9231,17.066,37876.0
2022-02-07 15:40:00,19.12,19.16,19.11,19.15,16219.0,17.0749,17.1106,17.066,17.1017,16219.0
2022-02-07 15:45:00,19.16,19.23,19.16,19.23,27643.0,17.1106,17.1732,17.1106,17.1732,27643.0
2022-02-07 15:50:00,19.21,19.35,19.11,19.34,219797.0,17.1553,17.2803,17.066,17.2714,219797.0
2022-02-07 15:55:00,19.32,19.37,19.2,19.2,43545.0,17.2535,17.2982,17.1464,17.1464,43545.0
2022-02-08 09:30:00,19.29,19.32,19.18,19.31,85111.0,17.2267,17.2535,17.1285,17.2446,85111.0
2022-02-08 09:35:00,19.25,19.28,19.2,19.23,29663.0,17.191,17.2178,17.1464,17.1732,29663.0
2022-02-08 09:40:00,19.22,19.29,19.2,19.27,7213.0,17.1642,17.2267,17.1464,17.2089,7213.0
2022-02-08 09:45:00,19.22,19.29,19.22,19.29,14000.0,17.1642,17.2267,17.1642,17.2267,14000.0
2022-02-08 09:50:00,19.3,19.34,19.23,19.28,33488.0,17.2357,17.2714,17.1732,17.2178,33488.0
2022-02-08 09:55:00,19.28,19.31,19.25,19.27,3481.0,17.2178,17.2446,17.191,17.2089,3481.0
2022-02-08 10:00:00,19.34,19.46,19.34,19.42,28133.0,17.2714,17.3786,17.2714,17.3428,28133.0
2022-02-08 10:05:00,19.43,19.43,19.32,19.32,6716.0,17.3518,17.3518,17.2535,17.2535,6716.0
2022-02-08 10:10:00,19.33,19.34,19.3,19.32,6273.0,17.2625,17.2714,17.2357,17.2535,6273.0
2022-02-08 10:15:00,19.28,19.31,19.21,19.26,32802.0,17.2178,17.2446,17.1553,17.1999,32802.0
2022-02-08 10:20:00,19.24,19.27,19.24,19.25,1177.0,17.1821,17.2089,17.1821,17.191,1177.0
2022-02-08 10:25:00,19.26,19.35,19.24,19.33,12580.0,17.1999,17.2803,17.1821,17.2625,12580.0
2022-02-08 10:30:00,19.31,19.33,19.27,19.32,8600.0,17.2446,17.2625,17.2089,17.2535,8600.0
2022-02-08 10:35:00,19.35,19.35,19.23,19.26,21400.0,17.2803,17.2803,17.1732,17.1999,21400.0
2022-02-08 10:40:00,19.27,19.3,19.24,19.24,16966.0,17.2089,17.2357,17.1821,17.1821,16966.0
2022-02-08 10:45:00,19.24,19.24,19.09,19.1,15949.0,17.1821,17.1821,17.0481,17.0571,15949.0
2022-02-08 10:50:00,19.13,19.14,19.07,19.07,3974.0,17.0839,17.0928,17.0303,17.0303,3974.0
2022-02-08 10:55:00,19.1,19.12,19.08,19.11,12232.0,17.0571,17.0749,17.0392,17.066,12232.0
2022-02-08 11:00:00,19.08,19.08,19.0,19.03,5700.0,17.0392,17.0392,16.9678,16.9945,5700.0
2022-02-08 11:05:00,19.0,19.04,19.0,19.0,4966.0,16.9678,17.0035,16.9678,16.9678,4966.0
2022-02-08 11:10:00,19.01,19.02,18.98,18.98,16130.0,16.9767,16.9856,16.9499,16.9499,16130.0
2022-02-08 11:15:00,18.95,18.98,18.94,18.94,16800.0,16.9231,16.9499,16.9142,16.9142,16800.0
2022-02-08 11:20:00,18.94,19.01,18.94,19.0,11900.0,16.9142,16.9767,16.9142,16.9678,11900.0
2022-02-08 11:25:00,18.99,19.01,18.97,18.97,8448.0,16.9588,16.9767,16.941,16.941,8448.0
2022-02-08 11:30:00,18.95,18.95,18.87,18.9,24704.0,16.9231,16.9231,16.8517,16.8785,24704.0
2022-02-08 11:35:00,18.9,18.91,18.86,18.86,11586.0,16.8785,16.8874,16.8427,16.8427,11586.0
2022-02-08 11:40:00,18.86,18.88,18.85,18.88,6814.0,16.8427,16.8606,16.8338,16.8606,6814.0
2022-02-08 11:45:00,18.85,18.86,18.83,18.86,16300.0,16.8338,16.8427,16.8159,16.8427,16300.0
2022-02-08 11:50:00,18.86,18.87,18.84,18.85,24681.0,16.8427,16.8517,16.8249,16.8338,24681.0
2022-02-08 11:55:00,18.84,18.85,18.82,18.84,10800.0,16.8249,16.8338,16.807,16.8249,10800.0
2022-02-08 12:00:00,18.83,18.83,18.79,18.83,19809.0,16.8159,16.8159,16.7802,16.8159,19809.0
2022-02-08 12:05:00,18.84,18.89,18.84,18.88,16021.0,16.8249,16.8695,16.8249,16.8606,16021.0
2022-02-08 12:10:00,18.87,18.88,18.86,18.88,11700.0,16.8517,16.8606,16.8427,16.8606,11700.0
2022-02-08 12:15:00,18.89,18.91,18.86,18.86,14300.0,16.8695,16.8874,16.8427,16.8427,14300.0
2022-02-08 12:20:00,18.88,18.88,18.83,18.83,3720.0,16.8606,16.8606,16.8159,16.8159,3720.0
2022-02-08 12:25:00,18.83,18.85,18.83,18.83,4500.0,16.8159,16.8338,16.8159,16.8159,4500.0
2022-02-08 12:30:00,18.81,18.81,18.76,18.76,13400.0,16.7981,16.7981,16.7534,16.7534,13400.0
2022-02-08 12:35:00,18.76,18.76,18.71,18.71,36607.0,16.7534,16.7534,16.7088,16.7088,36607.0
2022-02-08 12:40:00,18.71,18.71,18.69,18.7,23805.0,16.7088,16.7088,16.6909,16.6998,23805.0
2022-02-08 12:45:00,18.71,18.75,18.71,18.75,24605.0,16.7088,16.7445,16.7088,16.7445,24605.0
2022-02-08 12:50:00,18.74,18.74,18.73,18.73,2067.0,16.7356,16.7356,16.7266,16.7266,2067.0
2022-02-08 12:55:00,18.75,18.76,18.74,18.76,665.0,16.7445,16.7534,16.7356,16.7534,665.0
2022-02-08 13:00:00,18.77,18.79,18.77,18.78,14519.0,16.7624,16.7802,16.7624,16.7713,14519.0
2022-02-08 13:05:00,18.79,18.8,18.77,18.8,14218.0,16.7802,16.7892,16.7624,16.7892,14218.0
2022-02-08 13:10:00,18.8,18.8,18.77,18.77,12004.0,16.7892,16.7892,16.7624,16.7624,12004.0
2022-02-08 13:15:00,18.78,18.86,18.78,18.82,12891.0,16.7713,16.8427,16.7713,16.807,12891.0
2022-02-08 13:20:00,18.82,18.85,18.82,18.85,1800.0,16.807,16.8338,16.807,16.8338,1800.0
2022-02-08 13:25:00,18.86,18.88,18.85,18.86,13340.0,16.8427,16.8606,16.8338,16.8427,13340.0
2022-02-08 13:30:00,18.86,18.86,18.81,18.81,33400.0,16.8427,16.8427,16.7981,16.7981,33400.0
2022-02-08 13:35:00,18.8,18.85,18.78,18.85,16102.0,16.7892,16.8338,16.7713,16.8338,16102.0
2022-02-08 13:40:00,18.83,18.87,18.83,18.87,5101.0,16.8159,16.8517,16.8159,16.8517,5101.0
2022-02-08 13:45:00,18.85,18.85,18.83,18.83,17750.0,16.8338,16.8338,16.8159,16.8159,17750.0
2022-02-08 13:50:00,18.84,18.88,18.84,18.88,7300.0,16.8249,16.8606,16.8249,16.8606,7300.0
2022-02-08 13:55:00,18.83,18.83,18.8,18.8,11100.0,16.8159,16.8159,16.7892,16.7892,11100.0
2022-02-08 14:00:00,18.79,18.8,18.77,18.77,22558.0,16.7802,16.7892,16.7624,16.7624,22558.0
2022-02-08 14:05:00,18.76,18.76,18.75,18.75,8042.0,16.7534,16.7534,16.7445,16.7445,8042.0
2022-02-08 14:10:00,18.78,18.79,18.78,18.79,1300.0,16.7713,16.7802,16.7713,16.7802,1300.0
2022-02-08 14:15:00,18.82,18.85,18.82,18.83,1712.0,16.807,16.8338,16.807,16.8159,1712.0
2022-02-08 14:20:00,18.89,18.94,18.89,18.94,11250.0,16.8695,16.9142,16.8695,16.9142,11250.0
2022-02-08 14:25:00,18.97,18.98,18.94,18.98,8700.0,16.941,16.9499,16.9142,16.9499,8700.0
2022-02-08 14:30:00,19.0,19.0,18.93,18.93,4679.0,16.9678,16.9678,16.9052,16.9052,4679.0
2022-02-08 14:35:00,18.92,19.05,18.92,19.05,45650.0,16.8963,17.0124,16.8963,17.0124,45650.0
2022-02-08 14:40:00,19.01,19.06,19.01,19.02,14854.0,16.9767,17.0213,16.9767,16.9856,14854.0
2022-02-08 14:45:00,19.02,19.08,19.0,19.05,68131.0,16.9856,17.0392,16.9678,17.0124,68131.0
2022-02-08 14:50:00,19.03,19.03,18.98,18.99,18356.0,16.9945,16.9945,16.9499,16.9588,18356.0
2022-02-08 14:55:00,18.97,19.03,18.97,19.0,16400.0,16.941,16.9945,16.941,16.9678,16400.0
2022-02-08 15:00:00,19.02,19.07,18.98,18.98,6600.0,16.9856,17.0303,16.9499,16.9499,6600.0
2022-02-08 15:05:00,19.0,19.03,18.95,18.96,36700.0,16.9678,16.9945,16.9231,16.932,36700.0
2022-02-08 15:10:00,18.95,18.95,18.77,18.77,7395.0,16.9231,16.9231,16.7624,16.7624,7395.0
2022-02-08 15:15:00,18.75,18.8,18.75,18.75,10400.0,16.7445,16.7892,16.7445,16.7445,10400.0
2022-02-08 15:20:00,18.77,18.82,18.77,18.8,3600.0,16.7624,16.807,16.7624,16.7892,3600.0
2022-02-08 15:25:00,18.79,18.86,18.79,18.83,5900.0,16.7802,16.8427,16.7802,16.8159,5900.0
2022-02-08 15:30:00,18.82,18.83,18.72,18.74,5520.0,16.807,16.8159,16.7177,16.7356,5520.0
2022-02-08 15:35:00,18.77,18.81,18.75,18.77,12600.0,16.7624,16.7981,16.7445,16.7624,12600.0
2022-02-08 15:40:00,18.76,18.76,18.7,18.76,21236.0,16.7534,16.7534,16.6998,16.7534,21236.0
2022-02-08 15:45:00,18.78,18.81,18.72,18.76,20400.0,16.7713,16.7981,16.7177,16.7534,20400.0
2022-02-08 15:50:00,18.75,18.8,18.64,18.65,48870.0,16.7445,16.7892,16.6463,16.6552,48870.0
2022-02-08 15:55:00,18.66,18.74,18.6,18.73,48142.0,16.6641,16.7356,16.6105,16.7266,48142.0
2022-02-09 09:30:00,18.17,18.21,18.11,18.15,497812.0,16.2265,16.2623,16.173,16.2087,497812.0
2022-02-09 09:35:00,18.17,18.17,18.09,18.1,67753.0,16.2265,16.2265,16.1551,16.164,67753.0
2022-02-09 09:40:00,18.11,18.14,18.06,18.09,79043.0,16.173,16.1997,16.1283,16.1551,79043.0
2022-02-09 09:45:00,18.08,18.12,18.05,18.08,71670.0,16.1462,16.1819,16.1194,16.1462,71670.0
2022-02-09 09:50:00,18.09,18.16,18.09,18.14,48490.0,16.1551,16.2176,16.1551,16.1997,48490.0
2022-02-09 09:55:00,18.14,18.18,18.11,18.12,24981.0,16.1997,16.2355,16.173,16.1819,24981.0
2022-02-09 10:00:00,18.15,18.15,18.09,18.09,43923.0,16.2087,16.2087,16.1551,16.1551,43923.0
2022-02-09 10:05:00,18.1,18.13,18.05,18.07,38901.0,16.164,16.1908,16.1194,16.1372,38901.0
2022-02-09 10:10:00,18.07,18.15,18.07,18.15,37430.0,16.1372,16.2087,16.1372,16.2087,37430.0
2022-02-09 10:15:00,18.12,18.18,18.09,18.18,58624.0,16.1819,16.2355,16.1551,16.2355,58624.0
2022-02-09 10:20:00,18.18,18.19,18.13,18.17,41300.0,16.2355,16.2444,16.1908,16.2265,41300.0
2022-02-09 10:25:00,18.17,18.17,18.07,18.11,78527.0,16.2265,16.2265,16.1372,16.173,78527.0
2022-02-09 10:30:00,18.09,18.1,18.01,18.01,55125.0,16.1551,16.164,16.0836,16.0836,55125.0
2022-02-09 10:35:00,18.02,18.05,18.02,18.05,13200.0,16.0926,16.1194,16.0926,16.1194,13200.0
2022-02-09 10:40:00,18.05,18.06,18.03,18.06,2700.0,16.1194,16.1283,16.1015,16.1283,2700.0
2022-02-09 10:45:00,18.06,18.06,18.06,18.06,4610.0,16.1283,16.1283,16.1283,16.1283,4610.0
2022-02-09 10:50:00,18.05,18.08,18.04,18.08,19700.0,16.1194,16.1462,16.1104,16.1462,19700.0
2022-02-09 10:55:00,18.04,18.04,18.0,18.0,45489.0,16.1104,16.1104,16.0747,16.0747,45489.0
2022-02-09 11:00:00,17.99,18.01,17.97,17.99,40194.0,16.0658,16.0836,16.0479,16.0658,40194.0
2022-02-09 11:05:00,18.0,18.06,18.0,18.06,10200.0,16.0747,16.1283,16.0747,16.1283,10200.0
2022-02-09 11:10:00,18.06,18.11,18.03,18.1,63760.0,16.1283,16.173,16.1015,16.164,63760.0
2022-02-09 11:15:00,18.09,18.1,18.06,18.06,23504.0,16.1551,16.164,16.1283,16.1283,23504.0
2022-02-09 11:20:00,18.06,18.06,18.04,18.05,19396.0,16.1283,16.1283,16.1104,16.1194,19396.0
2022-02-09 11:25:00,18.05,18.06,18.04,18.06,7250.0,16.1194,16.1283,16.1104,16.1283,7250.0
2022-02-09 11:30:00,18.05,18.09,18.05,18.06,2150.0,16.1194,16.1551,16.1194,16.1283,2150.0
2022-02-09 11:35:00,18.04,18.08,18.03,18.07,5000.0,16.1104,16.1462,16.1015,16.1372,5000.0
2022-02-09 11:40:00,18.06,18.09,18.05,18.09,6410.0,16.1283,16.1551,16.1194,16.1551,6410.0
2022-02-09 11:45:00,18.09,18.09,18.06,18.06,3309.0,16.1551,16.1551,16.1283,16.1283,3309.0
2022-02-09 11:50:00,18.06,18.11,18.05,18.11,8368.0,16.1283,16.173,16.1194,16.173,8368.0
2022-02-09 11:55:00,18.13,18.14,18.09,18.09,69762.0,16.1908,16.1997,16.1551,16.1551,69762.0
2022-02-09 12:00:00,18.11,18.13,18.08,18.1,3600.0,16.173,16.1908,16.1462,16.164,3600.0
2022-02-09 12:05:00,18.11,18.15,18.11,18.13,4290.0,16.173,16.2087,16.173,16.1908,4290.0
2022-02-09 12:10:00,18.14,18.16,18.12,18.12,21450.0,16.1997,16.2176,16.1819,16.1819,21450.0
2022-02-09 12:15:00,18.11,18.12,18.09,18.09,800.0,16.173,16.1819,16.1551,16.1551,800.0
2022-02-09 12:20:00,18.09,18.1,18.06,18.07,4810.0,16.1551,16.164,16.1283,16.1372,4810.0
2022-02-09 12:25:00,18.06,18.07,18.06,18.07,21250.0,16.1283,16.1372,16.1283,16.1372,21250.0
2022-02-09 12:30:00,18.07,18.11,18.06,18.1,35471.0,16.1372,16.173,16.1283,16.164,35471.0
2022-02-09 12:35:00,18.08,18.08,18.04,18.04,13850.0,16.1462,16.1462,16.1104,16.1104,13850.0
2022-02-09 12:40:00,18.03,18.04,18.02,18.02,13704.0,16.1015,16.1104,16.0926,16.0926,13704.0
2022-02-09 12:45:00,18.03,18.04,18.03,18.03,4900.0,16.1015,16.1104,16.1015,16.1015,4900.0
2022-02-09 12:50:00,18.04,18.05,18.03,18.03,1900.0,16.1104,16.1194,16.1015,16.1015,1900.0
2022-02-09 12:55:00,18.03,18.03,18.01,18.01,7920.0,16.1015,16.1015,16.0836,16.0836,7920.0
2022-02-09 13:00:00,18.01,18.02,17.99,18.02,27339.0,16.0836,16.0926,16.0658,16.0926,27339.0
2022-02-09 13:05:00,18.03,18.05,18.02,18.05,17604.0,16.1015,16.1194,16.0926,16.1194,17604.0
2022-02-09 13:10:00,18.03,18.07,18.03,18.07,1500.0,16.1015,16.1372,16.1015,16.1372,1500.0
2022-02-09 13:15:00,18.07,18.07,18.04,18.04,1800.0,16.1372,16.1372,16.1104,16.1104,1800.0
2022-02-09 13:20:00,18.04,18.04,18.03,18.03,13725.0,16.1104,16.1104,16.1015,16.1015,13725.0
2022-02-09 13:25:00,18.04,18.04,18.03,18.03,1020.0,16.1104,16.1104,16.1015,16.1015,1020.0
2022-02-09 13:30:00,18.01,18.01,18.01,18.01,6300.0,16.0836,16.0836,16.0836,16.0836,6300.0
2022-02-09 13:35:00,18.02,18.04,18.01,18.04,14265.0,16.0926,16.1104,16.0836,16.1104,14265.0
2022-02-09 13:40:00,18.04,18.04,18.0,18.0,6800.0,16.1104,16.1104,16.0747,16.0747,6800.0
2022-02-09 13:45:00,18.01,18.01,18.0,18.01,17157.0,16.0836,16.0836,16.0747,16.0836,17157.0
2022-02-09 13:50:00,18.01,18.01,18.01,18.01,300.0,16.0836,16.0836,16.0836,16.0836,300.0
2022-02-09 13:55:00,18.0,18.01,18.0,18.01,2700.0,16.0747,16.0836,16.0747,16.0836,2700.0
2022-02-09 14:00:00,17.99,17.99,17.97,17.97,18700.0,16.0658,16.0658,16.0479,16.0479,18700.0
2022-02-09 14:05:00,17.97,17.97,17.94,17.94,14257.0,16.0479,16.0479,16.0211,16.0211,14257.0
2022-02-09 14:10:00,17.93,17.94,17.92,17.92,32816.0,16.0122,16.0211,16.0033,16.0033,32816.0
2022-02-09 14:15:00,17.93,17.94,17.92,17.93,8700.0,16.0122,16.0211,16.0033,16.0122,8700.0
2022-02-09 14:20:00,17.93,17.94,17.93,17.94,1400.0,16.0122,16.0211,16.0122,16.0211,1400.0
2022-02-09 14:25:00,17.93,17.93,17.93,17.93,200.0,16.0122,16.0122,16.0122,16.0122,200.0
2022-02-09 14:30:00,17.94,17.94,17.92,17.92,5199.0,16.0211,16.0211,16.0033,16.0033,5199.0
2022-02-09 14:35:00,17.92,17.92,17.9,17.9,11720.0,16.0033,16.0033,15.9854,15.9854,11720.0
2022-02-09 14:40:00,17.91,17.93,17.91,17.93,28650.0,15.9943,16.0122,15.9943,16.0122,28650.0
2022-02-09 14:45:00,17.91,17.95,17.91,17.95,6720.0,15.9943,16.0301,15.9943,16.0301,6720.0
2022-02-09 14:50:00,17.95,17.97,17.93,17.95,46000.0,16.0301,16.0479,16.0122,16.0301,46000.0
2022-02-09 14:55:00,17.96,18.0,17.96,18.0,41250.0,16.039,16.0747,16.039,16.0747,41250.0
2022-02-09 15:00:00,18.01,18.06,18.01,18.02,50195.0,16.0836,16.1283,16.0836,16.0926,50195.0
2022-02-09 15:05:00,18.03,18.09,18.03,18.09,39196.0,16.1015,16.1551,16.1015,16.1551,39196.0
2022-02-09 15:10:00,18.08,18.08,18.04,18.08,8065.0,16.1462,16.1462,16.1104,16.1462,8065.0
2022-02-09 15:15:00,18.09,18.12,18.07,18.07,16139.0,16.1551,16.1819,16.1372,16.1372,16139.0
2022-02-09 15:20:00,18.06,18.06,18.04,18.05,2200.0,16.1283,16.1283,16.1104,16.1194,2200.0
2022-02-09 15:25:00,18.03,18.06,17.97,17.97,15700.0,16.1015,16.1283,16.0479,16.0479,15700.0
2022-02-09 15:30:00,17.97,17.97,17.92,17.93,45253.0,16.0479,16.0479,16.0033,16.0122,45253.0
2022-02-09 15:35:00,17.92,17.92,17.88,17.92,17379.0,16.0033,16.0033,15.9676,16.0033,17379.0
2022-02-09 15:40:00,17.93,18.04,17.93,18.0,23998.0,16.0122,16.1104,16.0122,16.0747,23998.0
2022-02-09 15:45:00,17.98,18.01,17.93,17.95,10400.0,16.0569,16.0836,16.0122,16.0301,10400.0
2022-02-09 15:50:00,17.92,17.97,17.88,17.93,37411.0,16.0033,16.0479,15.9676,16.0122,37411.0
2022-02-09 15:55:00,17.94,17.98,17.91,17.91,47166.0,16.0211,16.0569,15.9943,15.9943,47166.0
2022-02-10 09:30:00,18.65,18.65,18.49,18.52,141395.0,16.6552,16.6552,16.5123,16.5391,141395.0
2022-02-10 09:35:00,18.48,18.51,18.4,18.4,55786.0,16.5034,16.5302,16.4319,16.4319,55786.0
2022-02-10 09:40:00,18.37,18.37,18.29,18.34,64343.0,16.4051,16.4051,16.3337,16.3784,64343.0
2022-02-10 09:45:00,18.32,18.36,18.29,18.32,32819.0,16.3605,16.3962,16.3337,16.3605,32819.0
2022-02-10 09:50:00,18.31,18.33,18.16,18.18,62650.0,16.3516,16.3694,16.2176,16.2355,62650.0
2022-02-10 09:55:00,18.19,18.2,18.13,18.17,29676.0,16.2444,16.2533,16.1908,16.2265,29676.0
2022-02-10 10:00:00,18.16,18.18,18.05,18.07,33990.0,16.2176,16.2355,16.1194,16.1372,33990.0
2022-02-10 10:05:00,18.06,18.06,17.99,17.99,49625.0,16.1283,16.1283,16.0658,16.0658,49625.0
2022-02-10 10:10:00,17.99,18.06,17.98,18.06,32750.0,16.0658,16.1283,16.0569,16.1283,32750.0
2022-02-10 10:15:00,18.05,18.14,18.05,18.11,31633.0,16.1194,16.1997,16.1194,16.173,31633.0
2022-02-10 10:20:00,18.11,18.15,18.08,18.1,19889.0,16.173,16.2087,16.1462,16.164,19889.0
2022-02-10 10:25:00,18.11,18.11,18.07,18.08,14399.0,16.173,16.173,16.1372,16.1462,14399.0
2022-02-10 10:30:00,18.1,18.1,18.02,18.03,11900.0,16.164,16.164,16.0926,16.1015,11900.0
2022-02-10 10:35:00,18.06,18.06,17.92,17.92,31445.0,16.1283,16.1283,16.0033,16.0033,31445.0
2022-02-10 10:40:00,17.91,17.95,17.88,17.93,30560.0,15.9943,16.0301,15.9676,16.0122,30560.0
2022-02-10 10:45:00,17.97,17.98,17.92,17.92,17398.0,16.0479,16.0569,16.0033,16.0033,17398.0
2022-02-10 10:50:00,17.93,18.11,17.93,18.11,28851.0,16.0122,16.173,16.0122,16.173,28851.0
2022-02-10 10:55:00,18.11,18.18,18.1,18.14,77550.0,16.173,16.2355,16.164,16.1997,77550.0
2022-02-10 11:00:00,18.18,18.21,18.08,18.11,54246.0,16.2355,16.2623,16.1462,16.173,54246.0
2022-02-10 11:05:00,18.13,18.13,18.06,18.08,11700.0,16.1908,16.1908,16.1283,16.1462,11700.0
2022-02-10 11:10:00,18.08,18.19,18.08,18.19,20658.0,16.1462,16.2444,16.1462,16.2444,20658.0
2022-02-10 11:15:00,18.18,18.21,18.13,18.19,22909.0,16.2355,16.2623,16.1908,16.2444,22909.0
2022-02-10 11:20:00,18.2,18.24,18.17,18.22,17900.0,16.2533,16.289,16.2265,16.2712,17900.0
2022-02-10 11:25:00,18.18,18.21,18.15,18.21,25900.0,16.2355,16.2623,16.2087,16.2623,25900.0
2022-02-10 11:30:00,18.2,18.28,18.2,18.27,54944.0,16.2533,16.3248,16.2533,16.3158,54944.0
2022-02-10 11:35:00,18.25,18.27,18.23,18.25,13860.0,16.298,16.3158,16.2801,16.298,13860.0
2022-02-10 11:40:00,18.23,18.23,18.18,18.19,2100.0,16.2801,16.2801,16.2355,16.2444,2100.0
2022-02-10 11:45:00,18.15,18.15,18.07,18.08,13954.0,16.2087,16.2087,16.1372,16.1462,13954.0
2022-02-10 11:50:00,18.09,18.1,18.07,18.07,9267.0,16.1551,16.164,16.1372,16.1372,9267.0
2022-02-10 11:55:00,18.05,18.07,18.05,18.07,11250.0,16.1194,16.1372,16.1194,16.1372,11250.0
2022-02-10 12:00:00,18.05,18.11,18.05,18.11,7600.0,16.1194,16.173,16.1194,16.173,7600.0
2022-02-10 12:05:00,18.11,18.12,18.08,18.1,15148.0,16.173,16.1819,16.1462,16.164,15148.0
2022-02-10 12:10:00,18.08,18.09,18.08,18.09,3405.0,16.1462,16.1551,16.1462,16.1551,3405.0
2022-02-10 12:15:00,18.11,18.12,18.05,18.06,5250.0,16.173,16.1819,16.1194,16.1283,5250.0
2022-02-10 12:20:00,18.07,18.07,18.04,18.04,2205.0,16.1372,16.1372,16.1104,16.1104,2205.0
2022-02-10 12:25:00,18.06,18.06,18.06,18.06,2600.0,16.1283,16.1283,16.1283,16.1283,2600.0
2022-02-10 12:30:00,18.04,18.13,18.02,18.13,3200.0,16.1104,16.1908,16.0926,16.1908,3200.0
2022-02-10 12:35:00,18.09,18.1,18.06,18.06,3340.0,16.1551,16.164,16.1283,16.1283,3340.0
2022-02-10 12:40:00,18.06,18.09,18.06,18.09,5100.0,16.1283,16.1551,16.1283,16.1551,5100.0
2022-02-10 12:45:00,18.08,18.45,18.08,18.35,199781.0,16.1462,16.4766,16.1462,16.3873,199781.0
2022-02-10 12:50:00,18.36,18.45,18.33,18.36,76515.0,16.3962,16.4766,16.3694,16.3962,76515.0
2022-02-10 12:55:00,18.38,18.39,18.29,18.34,34740.0,16.4141,16.423,16.3337,16.3784,34740.0
2022-02-10 13:00:00,18.34,18.39,18.31,18.36,13515.0,16.3784,16.423,16.3516,16.3962,13515.0
2022-02-10 13:05:00,18.31,18.34,18.28,18.32,38733.0,16.3516,16.3784,16.3248,16.3605,38733.0
2022-02-10 13:10:00,18.31,18.35,18.29,18.34,26332.0,16.3516,16.3873,16.3337,16.3784,26332.0
2022-02-10 13:15:00,18.36,18.53,18.36,18.53,48184.0,16.3962,16.548,16.3962,16.548,48184.0
2022-02-10 13:20:00,18.52,18.55,18.49,18.49,51989.0,16.5391,16.5659,16.5123,16.5123,51989.0
2022-02-10 13:25:00,18.48,18.61,18.48,18.58,31948.0,16.5034,16.6195,16.5034,16.5927,31948.0
2022-02-10 13:30:00,18.61,18.66,18.58,18.66,23050.0,16.6195,16.6641,16.5927,16.6641,23050.0
2022-02-10 13:35:00,18.66,18.77,18.66,18.67,47885.0,16.6641,16.7624,16.6641,16.6731,47885.0
2022-02-10 13:40:00,18.65,18.65,18.59,18.61,15757.0,16.6552,16.6552,16.6016,16.6195,15757.0
2022-02-10 13:45:00,18.61,18.64,18.57,18.64,27640.0,16.6195,16.6463,16.5838,16.6463,27640.0
2022-02-10 13:50:00,18.6,18.64,18.6,18.64,5700.0,16.6105,16.6463,16.6105,16.6463,5700.0
2022-02-10 13:55:00,18.62,18.65,18.55,18.55,7710.0,16.6284,16.6552,16.5659,16.5659,7710.0
2022-02-10 14:00:00,18.55,18.65,18.53,18.65,11400.0,16.5659,16.6552,16.548,16.6552,11400.0
2022-02-10 14:05:00,18.68,18.71,18.64,18.66,33970.0,16.682,16.7088,16.6463,16.6641,33970.0
2022-02-10 14:10:00,18.67,18.74,18.67,18.72,11789.0,16.6731,16.7356,16.6731,16.7177,11789.0
2022-02-10 14:15:00,18.75,18.84,18.75,18.84,26115.0,16.7445,16.8249,16.7445,16.8249,26115.0
2022-02-10 14:20:00,18.81,18.83,18.75,18.75,13991.0,16.7981,16.8159,16.7445,16.7445,13991.0
2022-02-10 14:25:00,18.74,18.75,18.66,18.69,11325.0,16.7356,16.7445,16.6641,16.6909,11325.0
2022-02-10 14:30:00,18.69,18.7,18.69,18.69,2600.0,16.6909,16.6998,16.6909,16.6909,2600.0
2022-02-10 14:35:00,18.68,18.68,18.59,18.64,19500.0,16.682,16.682,16.6016,16.6463,19500.0
2022-02-10 14:40:00,18.62,18.69,18.61,18.69,14900.0,16.6284,16.6909,16.6195,16.6909,14900.0
2022-02-10 14:45:00,18.66,18.74,18.62,18.74,22393.0,16.6641,16.7356,16.6284,16.7356,22393.0
2022-02-10 14:50:00,18.72,18.83,18.71,18.82,71136.0,16.7177,16.8159,16.7088,16.807,71136.0
2022-02-10 14:55:00,18.81,18.85,18.78,18.81,13853.0,16.7981,16.8338,16.7713,16.7981,13853.0
2022-02-10 15:00:00,18.81,18.88,18.8,18.8,23636.0,16.7981,16.8606,16.7892,16.7892,23636.0
2022-02-10 15:05:00,18.79,18.79,18.72,18.72,19720.0,16.7802,16.7802,16.7177,16.7177,19720.0
2022-02-10 15:10:00,18.73,18.73,18.67,18.71,40000.0,16.7266,16.7266,16.6731,16.7088,40000.0
2022-02-10 15:15:00,18.71,18.77,18.65,18.77,30930.0,16.7088,16.7624,16.6552,16.7624,30930.0
2022-02-10 15:20:00,18.76,18.83,18.75,18.76,10182.0,16.7534,16.8159,16.7445,16.7534,10182.0
2022-02-10 15:25:00,18.76,18.79,18.73,18.79,16657.0,16.7534,16.7802,16.7266,16.7802,16657.0
2022-02-10 15:30:00,18.83,18.95,18.82,18.95,28553.0,16.8159,16.9231,16.807,16.9231,28553.0
2022-02-10 15:35:00,18.94,18.96,18.87,18.92,46899.0,16.9142,16.932,16.8517,16.8963,46899.0
2022-02-10 15:40:00,18.91,19.0,18.88,18.98,16085.0,16.8874,16.9678,16.8606,16.9499,16085.0
2022-02-10 15:45:00,19.0,19.09,18.99,19.03,44492.0,16.9678,17.0481,16.9588,16.9945,44492.0
2022-02-10 15:50:00,19.06,19.1,18.93,18.97,37323.0,17.0213,17.0571,16.9052,16.941,37323.0
2022-02-10 15:55:00,18.92,18.92,18.8,18.86,142391.0,16.8963,16.8963,16.7892,16.8427,142391.0
2022-02-11 09:30:00,18.86,18.86,18.74,18.82,97888.0,16.8427,16.8427,16.7356,16.807,97888.0
2022-02-11 09:35:00,18.86,18.91,18.79,18.84,57130.0,16.8427,16.8874,16.7802,16.8249,57130.0
2022-02-11 09:40:00,18.86,18.87,18.82,18.82,15390.0,16.8427,16.8517,16.807,16.807,15390.0
2022-02-11 09:45:00,18.81,18.81,18.58,18.64,94458.0,16.7981,16.7981,16.5927,16.6463,94458.0
2022-02-11 09:50:00,18.64,18.7,18.61,18.66,16425.0,16.6463,16.6998,16.6195,16.6641,16425.0
2022-02-11 09:55:00,18.71,18.92,18.71,18.88,29507.0,16.7088,16.8963,16.7088,16.8606,29507.0
2022-02-11 10:00:00,18.87,18.88,18.76,18.78,35105.0,16.8517,16.8606,16.7534,16.7713,35105.0
2022-02-11 10:05:00,18.8,18.8,18.69,18.76,49412.0,16.7892,16.7892,16.6909,16.7534,49412.0
2022-02-11 10:10:00,18.77,18.96,18.76,18.93,41406.0,16.7624,16.932,16.7534,16.9052,41406.0
2022-02-11 10:15:00,18.91,18.99,18.88,18.89,39041.0,16.8874,16.9588,16.8606,16.8695,39041.0
2022-02-11 10:20:00,18.88,18.88,18.8,18.81,11899.0,16.8606,16.8606,16.7892,16.7981,11899.0
2022-02-11 10:25:00,18.82,18.83,18.77,18.78,18500.0,16.807,16.8159,16.7624,16.7713,18500.0
2022-02-11 10:30:00,18.79,18.86,18.71,18.86,44391.0,16.7802,16.8427,16.7088,16.8427,44391.0
2022-02-11 10:35:00,18.84,18.89,18.75,18.75,8000.0,16.8249,16.8695,16.7445,16.7445,8000.0
2022-02-11 10:40:00,18.75,18.79,18.74,18.79,7000.0,16.7445,16.7802,16.7356,16.7802,7000.0
2022-02-11 10:45:00,18.81,18.83,18.75,18.83,8430.0,16.7981,16.8159,16.7445,16.8159,8430.0
2022-02-11 10:50:00,18.81,18.91,18.81,18.86,19004.0,16.7981,16.8874,16.7981,16.8427,19004.0
2022-02-11 10:55:00,18.87,18.94,18.85,18.9,25763.0,16.8517,16.9142,16.8338,16.8785,25763.0
2022-02-11 11:00:00,18.89,18.9,18.77,18.77,98761.0,16.8695,16.8785,16.7624,16.7624,98761.0
2022-02-11 11:05:00,18.77,18.96,18.77,18.96,11900.0,16.7624,16.932,16.7624,16.932,11900.0
2022-02-11 11:10:00,18.98,18.99,18.94,18.96,16898.0,16.9499,16.9588,16.9142,16.932,16898.0
2022-02-11 11:15:00,18.98,19.05,18.96,19.02,47468.0,16.9499,17.0124,16.932,16.9856,47468.0
2022-02-11 11:20:00,18.98,18.98,18.94,18.95,4959.0,16.9499,16.9499,16.9142,16.9231,4959.0
2022-02-11 11:25:00,18.95,19.04,18.95,19.01,8479.0,16.9231,17.0035,16.9231,16.9767,8479.0
2022-02-11 11:30:00,19.01,19.07,18.97,19.07,11698.0,16.9767,17.0303,16.941,17.0303,11698.0
2022-02-11 11:35:00,19.04,19.15,19.04,19.13,22701.0,17.0035,17.1017,17.0035,17.0839,22701.0
2022-02-11 11:40:00,19.12,19.17,19.11,19.15,9600.0,17.0749,17.1196,17.066,17.1017,9600.0
2022-02-11 11:45:00,19.13,19.16,19.07,19.09,19700.0,17.0839,17.1106,17.0303,17.0481,19700.0
2022-02-11 11:50:00,19.09,19.14,19.08,19.08,3960.0,17.0481,17.0928,17.0392,17.0392,3960.0
2022-02-11 11:55:00,19.08,19.08,19.0,19.05,55902.0,17.0392,17.0392,16.9678,17.0124,55902.0
2022-02-11 12:00:00,19.07,19.08,19.01,19.03,8600.0,17.0303,17.0392,16.9767,16.9945,8600.0
2022-02-11 12:05:00,19.04,19.07,19.03,19.03,2800.0,17.0035,17.0303,16.9945,16.9945,2800.0
2022-02-11 12:10:00,19.03,19.04,18.95,18.97,40332.0,16.9945,17.0035,16.9231,16.941,40332.0
2022-02-11 12:15:00,18.99,19.07,18.99,19.07,9367.0,16.9588,17.0303,16.9588,17.0303,9367.0
2022-02-11 12:20:00,19.09,19.11,19.08,19.09,2291.0,17.0481,17.066,17.0392,17.0481,2291.0
2022-02-11 12:25:00,19.11,19.11,19.04,19.04,7900.0,17.066,17.066,17.0035,17.0035,7900.0
2022-02-11 12:30:00,19.06,19.06,19.0,19.03,3450.0,17.0213,17.0213,16.9678,16.9945,3450.0
2022-02-11 12:35:00,19.04,19.07,19.02,19.04,2090.0,17.0035,17.0303,16.9856,17.0035,2090.0
2022-02-11 12:40:00,19.04,19.08,19.04,19.07,4479.0,17.0035,17.0392,17.0035,17.0303,4479.0
2022-02-11 12:45:00,19.09,19.14,19.09,19.09,15400.0,17.0481,17.0928,17.0481,17.0481,15400.0
2022-02-11 12:50:00,19.13,19.23,19.13,19.22,28217.0,17.0839,17.1732,17.0839,17.1642,28217.0
2022-02-11 12:55:00,19.21,19.22,19.19,19.19,12206.0,17.1553,17.1642,17.1374,17.1374,12206.0
2022-02-11 13:00:00,19.19,19.22,19.17,19.2,15600.0,17.1374,17.1642,17.1196,17.1464,15600.0
2022-02-11 13:05:00,19.22,19.22,19.08,19.08,28960.0,17.1642,17.1642,17.0392,17.0392,28960.0
2022-02-11 13:10:00,19.09,19.17,19.09,19.15,23700.0,17.0481,17.1196,17.0481,17.1017,23700.0
2022-02-11 13:15:00,19.15,19.23,19.15,19.16,22400.0,17.1017,17.1732,17.1017,17.1106,22400.0
2022-02-11 13:20:00,19.17,19.19,19.15,19.18,8050.0,17.1196,17.1374,17.1017,17.1285,8050.0
2022-02-11 13:25:00,19.2,19.32,19.2,19.32,30649.0,17.1464,17.2535,17.1464,17.2535,30649.0
2022-02-11 13:30:00,19.32,19.45,19.32,19.43,54966.0,17.2535,17.3696,17.2535,17.3518,54966.0
2022-02-11 13:35:00,19.46,19.68,19.45,19.68,117229.0,17.3786,17.575,17.3696,17.575,117229.0
2022-02-11 13:40:00,19.69,19.74,19.58,19.69,144526.0,17.584,17.6286,17.4857,17.584,144526.0
2022-02-11 13:45:00,19.72,19.9,19.72,19.76,125936.0,17.6107,17.7715,17.6107,17.6465,125936.0
2022-02-11 13:50:00,19.75,19.84,19.66,19.66,37078.0,17.6375,17.7179,17.5572,17.5572,37078.0
2022-02-11 13:55:00,19.68,19.8,19.68,19.79,41230.0,17.575,17.6822,17.575,17.6733,41230.0
2022-02-11 14:00:00,19.84,19.97,19.72,19.8,92711.0,17.7179,17.834,17.6107,17.6822,92711.0
2022-02-11 14:05:00,19.84,19.94,19.72,19.84,43123.0,17.7179,17.8072,17.6107,17.7179,43123.0
2022-02-11 14:10:00,19.8,19.89,19.75,19.77,40767.0,17.6822,17.7626,17.6375,17.6554,40767.0
2022-02-11 14:15:00,19.75,19.77,19.55,19.62,66410.0,17.6375,17.6554,17.4589,17.5214,66410.0
2022-02-11 14:20:00,19.64,19.72,19.59,19.72,43006.0,17.5393,17.6107,17.4947,17.6107,43006.0
2022-02-11 14:25:00,19.72,19.92,19.72,19.89,112200.0,17.6107,17.7894,17.6107,17.7626,112200.0
2022-02-11 14:30:00,19.88,19.92,19.66,19.7,91592.0,17.7536,17.7894,17.5572,17.5929,91592.0
2022-02-11 14:35:00,19.7,19.81,19.7,19.78,56907.0,17.5929,17.6911,17.5929,17.6643,56907.0
2022-02-11 14:40:00,19.82,19.9,19.77,19.9,28661.0,17.7001,17.7715,17.6554,17.7715,28661.0
2022-02-11 14:45:00,19.89,19.99,19.86,19.97,65182.0,17.7626,17.8519,17.7358,17.834,65182.0
2022-02-11 14:50:00,20.0,20.1,19.98,20.04,61116.0,17.8608,17.9501,17.8429,17.8965,61116.0
2022-02-11 14:55:00,20.03,20.03,19.91,19.95,18200.0,17.8876,17.8876,17.7804,17.8161,18200.0
2022-02-11 15:00:00,19.93,19.93,19.7,19.74,113507.0,17.7983,17.7983,17.5929,17.6286,113507.0
2022-02-11 15:05:00,19.74,19.91,19.72,19.9,53922.0,17.6286,17.7804,17.6107,17.7715,53922.0
2022-02-11 15:10:00,19.91,19.96,19.85,19.92,36530.0,17.7804,17.8251,17.7268,17.7894,36530.0
2022-02-11 15:15:00,19.91,20.0,19.78,19.99,55920.0,17.7804,17.8608,17.6643,17.8519,55920.0
2022-02-11 15:20:00,20.02,20.03,19.93,20.0,35525.0,17.8787,17.8876,17.7983,17.8608,35525.0
2022-02-11 15:25:00,19.98,20.01,19.88,19.89,90307.0,17.8429,17.8697,17.7536,17.7626,90307.0
2022-02-11 15:30:00,19.91,20.05,19.89,19.91,68617.0,17.7804,17.9055,17.7626,17.7804,68617.0
2022-02-11 15:35:00,19.92,20.03,19.9,20.01,40353.0,17.7894,17.8876,17.7715,17.8697,40353.0
2022-02-11 15:40:00,20.01,20.17,20.0,20.03,171159.0,17.8697,18.0126,17.8608,17.8876,171159.0
2022-02-11 15:45:00,20.04,20.04,19.81,19.81,105315.0,17.8965,17.8965,17.6911,17.6911,105315.0
2022-02-11 15:50:00,19.8,19.93,19.77,19.9,84128.0,17.6822,17.7983,17.6554,17.7715,84128.0
2022-02-11 15:55:00,19.89,19.99,19.73,19.98,115322.0,17.7626,17.8519,17.6197,17.8429,115322.0
2022-02-14 09:30:00,20.07,20.15,19.91,20.06,162966.0,17.9233,17.9948,17.7804,17.9144,162966.0
2022-02-14 09:35:00,20.03,20.08,19.97,20.05,14345.0,17.8876,17.9322,17.834,17.9055,14345.0
2022-02-14 09:40:00,20.06,20.06,19.9,20.04,44407.0,17.9144,17.9144,17.7715,17.8965,44407.0
2022-02-14 09:45:00,20.07,20.18,20.0,20.0,29418.0,17.9233,18.0215,17.8608,17.8608,29418.0
2022-02-14 09:50:00,20.01,20.03,19.88,19.89,32655.0,17.8697,17.8876,17.7536,17.7626,32655.0
2022-02-14 09:55:00,19.95,20.05,19.93,20.05,28478.0,17.8161,17.9055,17.7983,17.9055,28478.0
2022-02-14 10:00:00,20.03,20.29,20.03,20.26,111693.0,17.8876,18.1198,17.8876,18.093,111693.0
2022-02-14 10:05:00,20.25,20.29,20.2,20.21,29683.0,18.0841,18.1198,18.0394,18.0483,29683.0
2022-02-14 10:10:00,20.18,20.18,20.0,20.13,25328.0,18.0215,18.0215,17.8608,17.9769,25328.0
2022-02-14 10:15:00,20.15,20.36,20.15,20.24,67257.0,17.9948,18.1823,17.9948,18.0751,67257.0
2022-02-14 10:20:00,20.25,20.28,20.1,20.13,31346.0,18.0841,18.1108,17.9501,17.9769,31346.0
2022-02-14 10:25:00,20.14,20.27,20.14,20.15,5600.0,17.9858,18.1019,17.9858,17.9948,5600.0
2022-02-14 10:30:00,20.17,20.39,20.14,20.3,56930.0,18.0126,18.2091,17.9858,18.1287,56930.0
2022-02-14 10:35:00,20.35,20.39,20.32,20.34,19286.0,18.1734,18.2091,18.1466,18.1644,19286.0
2022-02-14 10:40:00,20.31,20.34,20.24,20.25,11975.0,18.1376,18.1644,18.0751,18.0841,11975.0
2022-02-14 10:45:00,20.27,20.29,20.2,20.24,21351.0,18.1019,18.1198,18.0394,18.0751,21351.0
2022-02-14 10:50:00,20.17,20.31,20.16,20.27,41327.0,18.0126,18.1376,18.0037,18.1019,41327.0
2022-02-14 10:55:00,20.25,20.36,20.25,20.35,11700.0,18.0841,18.1823,18.0841,18.1734,11700.0
2022-02-14 11:00:00,20.35,20.35,20.3,20.33,1900.0,18.1734,18.1734,18.1287,18.1555,1900.0
2022-02-14 11:05:00,20.32,20.32,20.25,20.31,4528.0,18.1466,18.1466,18.0841,18.1376,4528.0
2022-02-14 11:10:00,20.33,20.35,20.33,20.35,12800.0,18.1555,18.1734,18.1555,18.1734,12800.0
2022-02-14 11:15:00,20.35,20.35,20.14,20.15,65808.0,18.1734,18.1734,17.9858,17.9948,65808.0
2022-02-14 11:20:00,20.18,20.18,20.11,20.13,15750.0,18.0215,18.0215,17.959,17.9769,15750.0
2022-02-14 11:25:00,20.11,20.15,20.03,20.07,17320.0,17.959,17.9948,17.8876,17.9233,17320.0
2022-02-14 11:30:00,20.06,20.17,20.03,20.04,155875.0,17.9144,18.0126,17.8876,17.8965,155875.0
2022-02-14 11:35:00,20.05,20.15,20.02,20.11,18693.0,17.9055,17.9948,17.8787,17.959,18693.0
2022-02-14 11:40:00,20.05,20.06,20.03,20.06,2221.0,17.9055,17.9144,17.8876,17.9144,2221.0
2022-02-14 11:45:00,20.01,20.05,19.98,19.98,42085.0,17.8697,17.9055,17.8429,17.8429,42085.0
2022-02-14 11:50:00,19.97,20.11,19.96,20.08,13645.0,17.834,17.959,17.8251,17.9322,13645.0
2022-02-14 11:55:00,20.08,20.1,20.02,20.02,7600.0,17.9322,17.9501,17.8787,17.8787,7600.0
2022-02-14 12:00:00,20.02,20.05,19.96,20.02,2027.0,17.8787,17.9055,17.8251,17.8787,2027.0
2022-02-14 12:05:00,20.02,20.05,20.02,20.05,3000.0,17.8787,17.9055,17.8787,17.9055,3000.0
2022-02-14 12:10:00,20.07,20.08,20.04,20.05,1800.0,17.9233,17.9322,17.8965,17.9055,1800.0
2022-02-14 12:15:00,20.0,20.06,20.0,20.05,14200.0,17.8608,17.9144,17.8608,17.9055,14200.0
2022-02-14 12:20:00,20.04,20.04,20.0,20.0,12700.0,17.8965,17.8965,17.8608,17.8608,12700.0
2022-02-14 12:25:00,20.01,20.01,19.92,19.92,20912.0,17.8697,17.8697,17.7894,17.7894,20912.0
2022-02-14 12:30:00,19.92,19.93,19.85,19.93,12488.0,17.7894,17.7983,17.7268,17.7983,12488.0
2022-02-14 12:35:00,19.93,19.98,19.93,19.96,3150.0,17.7983,17.8429,17.7983,17.8251,3150.0
2022-02-14 12:40:00,19.93,19.95,19.89,19.89,3390.0,17.7983,17.8161,17.7626,17.7626,3390.0
2022-02-14 12:45:00,19.9,19.93,19.86,19.86,13050.0,17.7715,17.7983,17.7358,17.7358,13050.0
2022-02-14 12:50:00,19.85,19.88,19.85,19.87,3257.0,17.7268,17.7536,17.7268,17.7447,3257.0
2022-02-14 12:55:00,19.91,19.95,19.9,19.93,13100.0,17.7804,17.8161,17.7715,17.7983,13100.0
2022-02-14 13:00:00,19.91,19.96,19.9,19.92,15957.0,17.7804,17.8251,17.7715,17.7894,15957.0
2022-02-14 13:05:00,19.9,19.9,19.84,19.89,3400.0,17.7715,17.7715,17.7179,17.7626,3400.0
2022-02-14 13:10:00,19.91,19.93,19.91,19.93,4075.0,17.7804,17.7983,17.7804,17.7983,4075.0
2022-02-14 13:15:00,19.94,19.94,19.91,19.91,9716.0,17.8072,17.8072,17.7804,17.7804,9716.0
2022-02-14 13:20:00,19.95,20.07,19.93,20.07,3990.0,17.8161,17.9233,17.7983,17.9233,3990.0
2022-02-14 13:25:00,20.05,20.05,20.05,20.05,15720.0,17.9055,17.9055,17.9055,17.9055,15720.0
2022-02-14 13:30:00,20.06,20.18,20.06,20.11,41470.0,17.9144,18.0215,17.9144,17.959,41470.0
2022-02-14 13:35:00,20.13,20.14,20.09,20.11,11300.0,17.9769,17.9858,17.9412,17.959,11300.0
2022-02-14 13:40:00,20.11,20.17,20.11,20.14,22824.0,17.959,18.0126,17.959,17.9858,22824.0
2022-02-14 13:45:00,20.16,20.26,20.12,20.25,13830.0,18.0037,18.093,17.968,18.0841,13830.0
2022-02-14 13:50:00,20.26,20.52,20.26,20.52,105310.0,18.093,18.3252,18.093,18.3252,105310.0
2022-02-14 13:55:00,20.48,20.55,20.43,20.55,20934.0,18.2895,18.352,18.2448,18.352,20934.0
2022-02-14 14:00:00,20.57,20.59,20.5,20.58,24913.0,18.3698,18.3877,18.3073,18.3788,24913.0
2022-02-14 14:05:00,20.6,20.66,20.55,20.61,61024.0,18.3966,18.4502,18.352,18.4056,61024.0
2022-02-14 14:10:00,20.61,20.65,20.51,20.55,24845.0,18.4056,18.4413,18.3162,18.352,24845.0
2022-02-14 14:15:00,20.58,20.62,20.54,20.56,21300.0,18.3788,18.4145,18.343,18.3609,21300.0
2022-02-14 14:20:00,20.5,20.58,20.5,20.57,3300.0,18.3073,18.3788,18.3073,18.3698,3300.0
2022-02-14 14:25:00,20.58,20.64,20.23,20.4,78046.0,18.3788,18.4323,18.0662,18.218,78046.0
2022-02-14 14:30:00,20.34,20.5,20.31,20.33,7100.0,18.1644,18.3073,18.1376,18.1555,7100.0
2022-02-14 14:35:00,20.33,20.4,20.3,20.37,12047.0,18.1555,18.218,18.1287,18.1912,12047.0
2022-02-14 14:40:00,20.33,20.39,20.28,20.36,10848.0,18.1555,18.2091,18.1108,18.1823,10848.0
2022-02-14 14:45:00,20.4,20.45,20.34,20.41,8069.0,18.218,18.2627,18.1644,18.2269,8069.0
2022-02-14 14:50:00,20.39,20.39,20.2,20.34,16940.0,18.2091,18.2091,18.0394,18.1644,16940.0
2022-02-14 14:55:00,20.3,20.37,20.27,20.31,9541.0,18.1287,18.1912,18.1019,18.1376,9541.0
2022-02-14 15:00:00,20.27,20.34,20.27,20.31,8098.0,18.1019,18.1644,18.1019,18.1376,8098.0
2022-02-14 15:05:00,20.34,20.46,20.29,20.29,21900.0,18.1644,18.2716,18.1198,18.1198,21900.0
2022-02-14 15:10:00,20.33,20.37,20.23,20.23,20962.0,18.1555,18.1912,18.0662,18.0662,20962.0
2022-02-14 15:15:00,20.24,20.35,20.23,20.35,4129.0,18.0751,18.1734,18.0662,18.1734,4129.0
2022-02-14 15:20:00,20.36,20.41,20.13,20.17,22428.0,18.1823,18.2269,17.9769,18.0126,22428.0
2022-02-14 15:25:00,20.2,20.28,20.19,20.23,13159.0,18.0394,18.1108,18.0305,18.0662,13159.0
2022-02-14 15:30:00,20.26,20.26,20.07,20.08,21150.0,18.093,18.093,17.9233,17.9322,21150.0
2022-02-14 15:35:00,20.09,20.16,20.08,20.15,21895.0,17.9412,18.0037,17.9322,17.9948,21895.0
2022-02-14 15:40:00,20.12,20.2,20.09,20.09,10765.0,17.968,18.0394,17.9412,17.9412,10765.0
2022-02-14 15:45:00,20.09,20.25,20.02,20.07,44804.0,17.9412,18.0841,17.8787,17.9233,44804.0
2022-02-14 15:50:00,20.08,20.23,20.08,20.14,89203.0,17.9322,18.0662,17.9322,17.9858,89203.0
2022-02-14 15:55:00,20.15,20.21,20.07,20.19,78675.0,17.9948,18.0483,17.9233,18.0305,78675.0
2022-02-15 09:30:00,19.52,19.56,19.34,19.34,144660.0,17.4321,17.4679,17.2714,17.2714,144660.0
2022-02-15 09:35:00,19.33,19.37,19.28,19.33,98056.0,17.2625,17.2982,17.2178,17.2625,98056.0
2022-02-15 09:40:00,19.33,19.36,19.28,19.35,42845.0,17.2625,17.2893,17.2178,17.2803,42845.0
2022-02-15 09:45:00,19.32,19.41,19.25,19.41,61589.0,17.2535,17.3339,17.191,17.3339,61589.0
2022-02-15 09:50:00,19.42,19.49,19.42,19.44,25100.0,17.3428,17.4053,17.3428,17.3607,25100.0
2022-02-15 09:55:00,19.41,19.52,19.41,19.48,12545.0,17.3339,17.4321,17.3339,17.3964,12545.0
2022-02-15 10:00:00,19.47,19.55,19.43,19.53,13600.0,17.3875,17.4589,17.3518,17.4411,13600.0
2022-02-15 10:05:00,19.52,19.54,19.44,19.45,15385.0,17.4321,17.45,17.3607,17.3696,15385.0
2022-02-15 10:10:00,19.46,19.54,19.46,19.49,15176.0,17.3786,17.45,17.3786,17.4053,15176.0
2022-02-15 10:15:00,19.45,19.45,19.41,19.42,11513.0,17.3696,17.3696,17.3339,17.3428,11513.0
2022-02-15 10:20:00,19.46,19.5,19.42,19.42,11180.0,17.3786,17.4143,17.3428,17.3428,11180.0
2022-02-15 10:25:00,19.46,19.51,19.36,19.36,31550.0,17.3786,17.4232,17.2893,17.2893,31550.0
2022-02-15 10:30:00,19.35,19.39,19.35,19.36,17600.0,17.2803,17.316,17.2803,17.2893,17600.0
2022-02-15 10:35:00,19.39,19.4,19.34,19.34,1230.0,17.316,17.325,17.2714,17.2714,1230.0
2022-02-15 10:40:00,19.34,19.34,19.28,19.29,41114.0,17.2714,17.2714,17.2178,17.2267,41114.0
2022-02-15 10:45:00,19.29,19.29,19.24,19.24,54136.0,17.2267,17.2267,17.1821,17.1821,54136.0
2022-02-15 10:50:00,19.23,19.27,19.23,19.25,11500.0,17.1732,17.2089,17.1732,17.191,11500.0
2022-02-15 10:55:00,19.25,19.31,19.24,19.29,12874.0,17.191,17.2446,17.1821,17.2267,12874.0
2022-02-15 11:00:00,19.28,19.29,19.25,19.25,2509.0,17.2178,17.2267,17.191,17.191,2509.0
2022-02-15 11:05:00,19.25,19.3,19.23,19.23,19220.0,17.191,17.2357,17.1732,17.1732,19220.0
2022-02-15 11:10:00,19.24,19.29,19.24,19.25,4700.0,17.1821,17.2267,17.1821,17.191,4700.0
2022-02-15 11:15:00,19.28,19.29,19.26,19.29,5617.0,17.2178,17.2267,17.1999,17.2267,5617.0
2022-02-15 11:20:00,19.3,19.3,19.27,19.3,6050.0,17.2357,17.2357,17.2089,17.2357,6050.0
2022-02-15 11:25:00,19.32,19.38,19.32,19.38,6802.0,17.2535,17.3071,17.2535,17.3071,6802.0
2022-02-15 11:30:00,19.34,19.34,19.29,19.3,17800.0,17.2714,17.2714,17.2267,17.2357,17800.0
2022-02-15 11:35:00,19.27,19.28,19.24,19.26,15000.0,17.2089,17.2178,17.1821,17.1999,15000.0
2022-02-15 11:40:00,19.26,19.3,19.26,19.3,1900.0,17.1999,17.2357,17.1999,17.2357,1900.0
2022-02-15 11:45:00,19.31,19.31,19.27,19.31,6500.0,17.2446,17.2446,17.2089,17.2446,6500.0
2022-02-15 11:50:00,19.31,19.32,19.31,19.32,10598.0,17.2446,17.2535,17.2446,17.2535,10598.0
2022-02-15 11:55:00,19.32,19.32,19.26,19.28,10425.0,17.2535,17.2535,17.1999,17.2178,10425.0
2022-02-15 12:00:00,19.25,19.31,19.24,19.31,26889.0,17.191,17.2446,17.1821,17.2446,26889.0
2022-02-15 12:05:00,19.3,19.35,19.3,19.34,34450.0,17.2357,17.2803,17.2357,17.2714,34450.0
2022-02-15 12:10:00,19.33,19.37,19.31,19.37,139956.0,17.2625,17.2982,17.2446,17.2982,139956.0
2022-02-15 12:15:00,19.38,19.46,19.38,19.46,10586.0,17.3071,17.3786,17.3071,17.3786,10586.0
2022-02-15 12:20:00,19.45,19.48,19.44,19.48,16643.0,17.3696,17.3964,17.3607,17.3964,16643.0
2022-02-15 12:25:00,19.48,19.5,19.44,19.44,3610.0,17.3964,17.4143,17.3607,17.3607,3610.0
2022-02-15 12:30:00,19.45,19.49,19.42,19.48,23914.0,17.3696,17.4053,17.3428,17.3964,23914.0
2022-02-15 12:35:00,19.48,19.48,19.44,19.46,6100.0,17.3964,17.3964,17.3607,17.3786,6100.0
2022-02-15 12:40:00,19.46,19.49,19.46,19.47,5049.0,17.3786,17.4053,17.3786,17.3875,5049.0
2022-02-15 12:45:00,19.51,19.6,19.51,19.6,21724.0,17.4232,17.5036,17.4232,17.5036,21724.0
2022-02-15 12:50:00,19.57,19.57,19.56,19.56,5400.0,17.4768,17.4768,17.4679,17.4679,5400.0
2022-02-15 12:55:00,19.55,19.55,19.52,19.52,5000.0,17.4589,17.4589,17.4321,17.4321,5000.0
2022-02-15 13:00:00,19.52,19.52,19.47,19.47,2300.0,17.4321,17.4321,17.3875,17.3875,2300.0
2022-02-15 13:05:00,19.47,19.47,19.43,19.43,2146.0,17.3875,17.3875,17.3518,17.3518,2146.0
2022-02-15 13:10:00,19.43,19.45,19.42,19.43,10570.0,17.3518,17.3696,17.3428,17.3518,10570.0
2022-02-15 13:15:00,19.43,19.45,19.43,19.44,1950.0,17.3518,17.3696,17.3518,17.3607,1950.0
2022-02-15 13:20:00,19.45,19.45,19.34,19.34,21535.0,17.3696,17.3696,17.2714,17.2714,21535.0
2022-02-15 13:25:00,19.33,19.33,19.29,19.3,6950.0,17.2625,17.2625,17.2267,17.2357,6950.0
2022-02-15 13:30:00,19.29,19.31,19.28,19.31,4100.0,17.2267,17.2446,17.2178,17.2446,4100.0
2022-02-15 13:35:00,19.32,19.32,19.32,19.32,1300.0,17.2535,17.2535,17.2535,17.2535,1300.0
2022-02-15 13:40:00,19.31,19.32,19.3,19.3,1946.0,17.2446,17.2535,17.2357,17.2357,1946.0
2022-02-15 13:45:00,19.3,19.31,19.28,19.28,8483.0,17.2357,17.2446,17.2178,17.2178,8483.0
2022-02-15 13:50:00,19.28,19.31,19.28,19.31,850.0,17.2178,17.2446,17.2178,17.2446,850.0
2022-02-15 13:55:00,19.28,19.28,19.28,19.28,4100.0,17.2178,17.2178,17.2178,17.2178,4100.0
2022-02-15 14:00:00,19.28,19.31,19.28,19.31,1800.0,17.2178,17.2446,17.2178,17.2446,1800.0
2022-02-15 14:05:00,19.31,19.42,19.31,19.41,20092.0,17.2446,17.3428,17.2446,17.3339,20092.0
2022-02-15 14:10:00,19.38,19.38,19.36,19.36,8664.0,17.3071,17.3071,17.2893,17.2893,8664.0
2022-02-15 14:15:00,19.37,19.37,19.3,19.3,5100.0,17.2982,17.2982,17.2357,17.2357,5100.0
2022-02-15 14:20:00,19.31,19.32,19.28,19.32,6200.0,17.2446,17.2535,17.2178,17.2535,6200.0
2022-02-15 14:25:00,19.31,19.33,19.3,19.31,10950.0,17.2446,17.2625,17.2357,17.2446,10950.0
2022-02-15 14:30:00,19.31,19.34,19.3,19.34,1700.0,17.2446,17.2714,17.2357,17.2714,1700.0
2022-02-15 14:35:00,19.34,19.34,19.31,19.31,5735.0,17.2714,17.2714,17.2446,17.2446,5735.0
2022-02-15 14:40:00,19.32,19.39,19.28,19.28,16473.0,17.2535,17.316,17.2178,17.2178,16473.0
2022-02-15 14:45:00,19.28,19.34,19.26,19.33,7300.0,17.2178,17.2714,17.1999,17.2625,7300.0
2022-02-15 14:50:00,19.32,19.37,19.32,19.33,5400.0,17.2535,17.2982,17.2535,17.2625,5400.0
2022-02-15 14:55:00,19.34,19.34,19.3,19.31,17300.0,17.2714,17.2714,17.2357,17.2446,17300.0
2022-02-15 15:00:00,19.31,19.31,19.25,19.25,17820.0,17.2446,17.2446,17.191,17.191,17820.0
2022-02-15 15:05:00,19.24,19.25,19.23,19.25,3270.0,17.1821,17.191,17.1732,17.191,3270.0
2022-02-15 15:10:00,19.25,19.27,19.25,19.26,4570.0,17.191,17.2089,17.191,17.1999,4570.0
2022-02-15 15:15:00,19.25,19.28,19.25,19.25,23570.0,17.191,17.2178,17.191,17.191,23570.0
2022-02-15 15:20:00,19.24,19.31,19.24,19.29,18700.0,17.1821,17.2446,17.1821,17.2267,18700.0
2022-02-15 15:25:00,19.28,19.3,19.28,19.28,9412.0,17.2178,17.2357,17.2178,17.2178,9412.0
2022-02-15 15:30:00,19.28,19.42,19.28,19.41,27008.0,17.2178,17.3428,17.2178,17.3339,27008.0
2022-02-15 15:35:00,19.42,19.48,19.36,19.46,81658.0,17.3428,17.3964,17.2893,17.3786,81658.0
2022-02-15 15:40:00,19.47,19.51,19.36,19.37,37114.0,17.3875,17.4232,17.2893,17.2982,37114.0
2022-02-15 15:45:00,19.4,19.45,19.33,19.37,23045.0,17.325,17.3696,17.2625,17.2982,23045.0
2022-02-15 15:50:00,19.35,19.35,19.18,19.28,172981.0,17.2803,17.2803,17.1285,17.2178,172981.0
2022-02-15 15:55:00,19.28,19.32,19.2,19.22,43890.0,17.2178,17.2535,17.1464,17.1642,43890.0
2022-02-16 09:30:00,19.48,19.48,19.37,19.37,128557.0,17.3964,17.3964,17.2982,17.2982,128557.0
2022-02-16 09:35:00,19.41,19.46,19.41,19.43,40496.0,17.3339,17.3786,17.3339,17.3518,40496.0
2022-02-16 09:40:00,19.44,19.49,19.44,19.49,60247.0,17.3607,17.4053,17.3607,17.4053,60247.0
2022-02-16 09:45:00,19.47,19.5,19.4,19.49,15500.0,17.3875,17.4143,17.325,17.4053,15500.0
2022-02-16 09:50:00,19.5,19.67,19.5,19.64,71072.0,17.4143,17.5661,17.4143,17.5393,71072.0
2022-02-16 09:55:00,19.64,19.66,19.6,19.63,22996.0,17.5393,17.5572,17.5036,17.5304,22996.0
2022-02-16 10:00:00,19.63,19.69,19.58,19.6,26956.0,17.5304,17.584,17.4857,17.5036,26956.0
2022-02-16 10:05:00,19.6,19.62,19.58,19.6,7110.0,17.5036,17.5214,17.4857,17.5036,7110.0
2022-02-16 10:10:00,19.58,19.63,19.55,19.61,34960.0,17.4857,17.5304,17.4589,17.5125,34960.0
2022-02-16 10:15:00,19.6,19.68,19.6,19.68,38793.0,17.5036,17.575,17.5036,17.575,38793.0
2022-02-16 10:20:00,19.65,19.66,19.6,19.6,12595.0,17.5482,17.5572,17.5036,17.5036,12595.0
2022-02-16 10:25:00,19.58,19.62,19.57,19.57,26084.0,17.4857,17.5214,17.4768,17.4768,26084.0
2022-02-16 10:30:00,19.59,19.59,19.57,19.57,300.0,17.4947,17.4947,17.4768,17.4768,300.0
2022-02-16 10:35:00,19.55,19.57,19.53,19.57,1880.0,17.4589,17.4768,17.4411,17.4768,1880.0
2022-02-16 10:40:00,19.57,19.62,19.55,19.55,2020.0,17.4768,17.5214,17.4589,17.4589,2020.0
2022-02-16 10:45:00,19.56,19.6,19.54,19.58,5600.0,17.4679,17.5036,17.45,17.4857,5600.0
2022-02-16 10:50:00,19.55,19.57,19.55,19.56,10186.0,17.4589,17.4768,17.4589,17.4679,10186.0
2022-02-16 10:55:00,19.57,19.6,19.57,19.6,14084.0,17.4768,17.5036,17.4768,17.5036,14084.0
2022-02-16 11:00:00,19.6,19.6,19.56,19.56,2575.0,17.5036,17.5036,17.4679,17.4679,2575.0
2022-02-16 11:05:00,19.57,19.61,19.52,19.52,16800.0,17.4768,17.5125,17.4321,17.4321,16800.0
2022-02-16 11:10:00,19.54,19.56,19.53,19.56,4700.0,17.45,17.4679,17.4411,17.4679,4700.0
2022-02-16 11:15:00,19.54,19.61,19.53,19.61,8100.0,17.45,17.5125,17.4411,17.5125,8100.0
2022-02-16 11:20:00,19.62,19.63,19.57,19.58,43500.0,17.5214,17.5304,17.4768,17.4857,43500.0
2022-02-16 11:25:00,19.57,19.57,19.51,19.51,4030.0,17.4768,17.4768,17.4232,17.4232,4030.0
2022-02-16 11:30:00,19.53,19.55,19.52,19.55,5350.0,17.4411,17.4589,17.4321,17.4589,5350.0
2022-02-16 11:35:00,19.56,19.56,19.52,19.55,1000.0,17.4679,17.4679,17.4321,17.4589,1000.0
2022-02-16 11:40:00,19.54,19.6,19.54,19.6,1300.0,17.45,17.5036,17.45,17.5036,1300.0
2022-02-16 11:45:00,19.57,19.58,19.56,19.56,11200.0,17.4768,17.4857,17.4679,17.4679,11200.0
2022-02-16 11:50:00,19.55,19.55,19.53,19.55,15000.0,17.4589,17.4589,17.4411,17.4589,15000.0
2022-02-16 11:55:00,19.53,19.53,19.51,19.53,7029.0,17.4411,17.4411,17.4232,17.4411,7029.0
2022-02-16 12:00:00,19.53,19.53,19.48,19.5,29850.0,17.4411,17.4411,17.3964,17.4143,29850.0
2022-02-16 12:05:00,19.5,19.51,19.5,19.51,3485.0,17.4143,17.4232,17.4143,17.4232,3485.0
2022-02-16 12:10:00,19.53,19.54,19.53,19.54,300.0,17.4411,17.45,17.4411,17.45,300.0
2022-02-16 12:15:00,19.54,19.56,19.53,19.55,4457.0,17.45,17.4679,17.4411,17.4589,4457.0
2022-02-16 12:20:00,19.55,19.56,19.54,19.54,3000.0,17.4589,17.4679,17.45,17.45,3000.0
2022-02-16 12:25:00,19.54,19.56,19.54,19.56,4500.0,17.45,17.4679,17.45,17.4679,4500.0
2022-02-16 12:30:00,19.57,19.74,19.57,19.74,68580.0,17.4768,17.6286,17.4768,17.6286,68580.0
2022-02-16 12:35:00,19.72,19.72,19.69,19.69,4600.0,17.6107,17.6107,17.584,17.584,4600.0
2022-02-16 12:40:00,19.62,19.62,19.62,19.62,4300.0,17.5214,17.5214,17.5214,17.5214,4300.0
2022-02-16 12:45:00,19.63,19.63,19.6,19.6,5900.0,17.5304,17.5304,17.5036,17.5036,5900.0
2022-02-16 12:50:00,19.6,19.62,19.58,19.59,2200.0,17.5036,17.5214,17.4857,17.4947,2200.0
2022-02-16 12:55:00,19.6,19.62,19.6,19.62,2300.0,17.5036,17.5214,17.5036,17.5214,2300.0
2022-02-16 13:00:00,19.62,19.64,19.61,19.64,4728.0,17.5214,17.5393,17.5125,17.5393,4728.0
2022-02-16 13:05:00,19.65,19.65,19.61,19.61,3066.0,17.5482,17.5482,17.5125,17.5125,3066.0
2022-02-16 13:10:00,19.61,19.62,19.61,19.61,700.0,17.5125,17.5214,17.5125,17.5125,700.0
2022-02-16 13:15:00,19.61,19.61,19.61,19.61,0.0,17.5125,17.5125,17.5125,17.5125,0.0
2022-02-16 13:20:00,19.6,19.6,19.56,19.57,4408.0,17.5036,17.5036,17.4679,17.4768,4408.0
2022-02-16 13:25:00,19.58,19.61,19.58,19.59,1800.0,17.4857,17.5125,17.4857,17.4947,1800.0
2022-02-16 13:30:00,19.61,19.62,19.61,19.62,1800.0,17.5125,17.5214,17.5125,17.5214,1800.0
2022-02-16 13:35:00,19.6,19.6,19.6,19.6,600.0,17.5036,17.5036,17.5036,17.5036,600.0
2022-02-16 13:40:00,19.65,19.65,19.64,19.65,2600.0,17.5482,17.5482,17.5393,17.5482,2600.0
2022-02-16 13:45:00,19.63,19.64,19.63,19.64,1150.0,17.5304,17.5393,17.5304,17.5393,1150.0
2022-02-16 13:50:00,19.61,19.61,19.59,19.61,8300.0,17.5125,17.5125,17.4947,17.5125,8300.0
2022-02-16 13:55:00,19.6,19.67,19.59,19.6,15500.0,17.5036,17.5661,17.4947,17.5036,15500.0
2022-02-16 14:00:00,19.6,19.71,19.37,19.5,32593.0,17.5036,17.6018,17.2982,17.4143,32593.0
2022-02-16 14:05:00,19.45,19.53,19.35,19.44,34321.0,17.3696,17.4411,17.2803,17.3607,34321.0
2022-02-16 14:10:00,19.42,19.52,19.42,19.49,26670.0,17.3428,17.4321,17.3428,17.4053,26670.0
2022-02-16 14:15:00,19.43,19.43,19.37,19.37,18906.0,17.3518,17.3518,17.2982,17.2982,18906.0
2022-02-16 14:20:00,19.4,19.4,19.2,19.2,52416.0,17.325,17.325,17.1464,17.1464,52416.0
2022-02-16 14:25:00,19.19,19.22,19.18,19.19,13562.0,17.1374,17.1642,17.1285,17.1374,13562.0
2022-02-16 14:30:00,19.16,19.16,19.06,19.14,35796.0,17.1106,17.1106,17.0213,17.0928,35796.0
2022-02-16 14:35:00,19.16,19.23,19.16,19.19,23832.0,17.1106,17.1732,17.1106,17.1374,23832.0
2022-02-16 14:40:00,19.2,19.27,19.2,19.22,2249.0,17.1464,17.2089,17.1464,17.1642,2249.0
2022-02-16 14:45:00,19.21,19.3,19.2,19.28,10415.0,17.1553,17.2357,17.1464,17.2178,10415.0
2022-02-16 14:50:00,19.29,19.29,19.22,19.24,12095.0,17.2267,17.2267,17.1642,17.1821,12095.0
2022-02-16 14:55:00,19.21,19.21,19.15,19.17,9010.0,17.1553,17.1553,17.1017,17.1196,9010.0
2022-02-16 15:00:00,19.14,19.15,19.0,19.0,103419.0,17.0928,17.1017,16.9678,16.9678,103419.0
2022-02-16 15:05:00,19.03,19.06,19.02,19.05,3900.0,16.9945,17.0213,16.9856,17.0124,3900.0
2022-02-16 15:10:00,19.06,19.11,19.06,19.09,8676.0,17.0213,17.066,17.0213,17.0481,8676.0
2022-02-16 15:15:00,19.1,19.1,19.07,19.08,733.0,17.0571,17.0571,17.0303,17.0392,733.0
2022-02-16 15:20:00,19.06,19.12,19.05,19.1,9243.0,17.0213,17.0749,17.0124,17.0571,9243.0
2022-02-16 15:25:00,19.08,19.08,19.04,19.04,25155.0,17.0392,17.0392,17.0035,17.0035,25155.0
2022-02-16 15:30:00,19.07,19.14,19.07,19.11,16270.0,17.0303,17.0928,17.0303,17.066,16270.0
2022-02-16 15:35:00,19.1,19.11,19.04,19.05,7300.0,17.0571,17.066,17.0035,17.0124,7300.0
2022-02-16 15:40:00,19.04,19.06,19.03,19.05,2925.0,17.0035,17.0213,16.9945,17.0124,2925.0
2022-02-16 15:45:00,19.04,19.08,19.01,19.02,25131.0,17.0035,17.0392,16.9767,16.9856,25131.0
2022-02-16 15:50:00,19.0,19.1,18.97,19.1,39779.0,16.9678,17.0571,16.941,17.0571,39779.0
2022-02-16 15:55:00,19.09,19.17,19.09,19.13,44000.0,17.0481,17.1196,17.0481,17.0839,44000.0
2022-02-17 09:30:00,19.57,19.62,19.52,19.6,96296.0,17.4768,17.5214,17.4321,17.5036,96296.0
2022-02-17 09:35:00,19.56,19.61,19.54,19.54,74714.0,17.4679,17.5125,17.45,17.45,74714.0
2022-02-17 09:40:00,19.51,19.67,19.5,19.6,59824.0,17.4232,17.5661,17.4143,17.5036,59824.0
2022-02-17 09:45:00,19.61,19.75,19.61,19.7,27118.0,17.5125,17.6375,17.5125,17.5929,27118.0
2022-02-17 09:50:00,19.72,19.91,19.72,19.9,36045.0,17.6107,17.7804,17.6107,17.7715,36045.0
2022-02-17 09:55:00,19.88,19.9,19.84,19.89,42016.0,17.7536,17.7715,17.7179,17.7626,42016.0
2022-02-17 10:00:00,19.91,19.93,19.83,19.85,38248.0,17.7804,17.7983,17.709,17.7268,38248.0
2022-02-17 10:05:00,19.85,19.86,19.8,19.86,47544.0,17.7268,17.7358,17.6822,17.7358,47544.0
2022-02-17 10:10:00,19.87,19.87,19.79,19.79,37490.0,17.7447,17.7447,17.6733,17.6733,37490.0
2022-02-17 10:15:00,19.79,19.86,19.79,19.86,4045.0,17.6733,17.7358,17.6733,17.7358,4045.0
2022-02-17 10:20:00,19.9,19.96,19.89,19.94,33521.0,17.7715,17.8251,17.7626,17.8072,33521.0
2022-02-17 10:25:00,19.97,19.99,19.97,19.98,4846.0,17.834,17.8519,17.834,17.8429,4846.0
2022-02-17 10:30:00,20.0,20.0,19.92,19.94,17624.0,17.8608,17.8608,17.7894,17.8072,17624.0
2022-02-17 10:35:00,19.93,19.96,19.93,19.93,20651.0,17.7983,17.8251,17.7983,17.7983,20651.0
2022-02-17 10:40:00,19.92,19.93,19.91,19.91,28809.0,17.7894,17.7983,17.7804,17.7804,28809.0
2022-02-17 10:45:00,19.96,19.98,19.84,19.95,89695.0,17.8251,17.8429,17.7179,17.8161,89695.0
2022-02-17 10:50:00,19.95,19.99,19.95,19.96,7912.0,17.8161,17.8519,17.8161,17.8251,7912.0
2022-02-17 10:55:00,19.92,19.92,19.89,19.89,650.0,17.7894,17.7894,17.7626,17.7626,650.0
2022-02-17 11:00:00,19.89,19.89,19.85,19.87,20180.0,17.7626,17.7626,17.7268,17.7447,20180.0
2022-02-17 11:05:00,19.88,19.88,19.82,19.85,2600.0,17.7536,17.7536,17.7001,17.7268,2600.0
2022-02-17 11:10:00,19.87,19.87,19.8,19.8,12526.0,17.7447,17.7447,17.6822,17.6822,12526.0
2022-02-17 11:15:00,19.81,19.82,19.75,19.76,4933.0,17.6911,17.7001,17.6375,17.6465,4933.0
2022-02-17 11:20:00,19.79,19.84,19.78,19.84,7246.0,17.6733,17.7179,17.6643,17.7179,7246.0
2022-02-17 11:25:00,19.83,19.83,19.78,19.78,6500.0,17.709,17.709,17.6643,17.6643,6500.0
2022-02-17 11:30:00,19.81,19.83,19.79,19.83,6970.0,17.6911,17.709,17.6733,17.709,6970.0
2022-02-17 11:35:00,19.81,19.86,19.81,19.86,12450.0,17.6911,17.7358,17.6911,17.7358,12450.0
2022-02-17 11:40:00,19.85,19.85,19.81,19.81,11584.0,17.7268,17.7268,17.6911,17.6911,11584.0
2022-02-17 11:45:00,19.84,19.84,19.72,19.72,32971.0,17.7179,17.7179,17.6107,17.6107,32971.0
2022-02-17 11:50:00,19.75,19.76,19.75,19.76,1800.0,17.6375,17.6465,17.6375,17.6465,1800.0
2022-02-17 11:55:00,19.77,19.83,19.77,19.83,2312.0,17.6554,17.709,17.6554,17.709,2312.0
2022-02-17 12:00:00,19.85,19.86,19.81,19.81,23900.0,17.7268,17.7358,17.6911,17.6911,23900.0
2022-02-17 12:05:00,19.79,19.86,19.79,19.86,35077.0,17.6733,17.7358,17.6733,17.7358,35077.0
2022-02-17 12:10:00,19.87,19.87,19.86,19.86,1600.0,17.7447,17.7447,17.7358,17.7358,1600.0
2022-02-17 12:15:00,19.83,19.84,19.83,19.84,900.0,17.709,17.7179,17.709,17.7179,900.0
2022-02-17 12:20:00,19.8,19.81,19.79,19.79,3700.0,17.6822,17.6911,17.6733,17.6733,3700.0
2022-02-17 12:25:00,19.79,19.81,19.79,19.8,6150.0,17.6733,17.6911,17.6733,17.6822,6150.0
2022-02-17 12:30:00,19.81,19.82,19.75,19.79,9120.0,17.6911,17.7001,17.6375,17.6733,9120.0
2022-02-17 12:35:00,19.78,19.8,19.78,19.8,2700.0,17.6643,17.6822,17.6643,17.6822,2700.0
2022-02-17 12:40:00,19.81,19.83,19.81,19.83,4400.0,17.6911,17.709,17.6911,17.709,4400.0
2022-02-17 12:45:00,19.8,19.88,19.8,19.86,3400.0,17.6822,17.7536,17.6822,17.7358,3400.0
2022-02-17 12:50:00,19.86,19.86,19.84,19.84,8650.0,17.7358,17.7358,17.7179,17.7179,8650.0
2022-02-17 12:55:00,19.85,19.85,19.83,19.84,17899.0,17.7268,17.7268,17.709,17.7179,17899.0
2022-02-17 13:00:00,19.84,19.85,19.84,19.85,7800.0,17.7179,17.7268,17.7179,17.7268,7800.0
2022-02-17 13:05:00,19.86,19.86,19.85,19.85,10000.0,17.7358,17.7358,17.7268,17.7268,10000.0
2022-02-17 13:10:00,19.87,19.93,19.87,19.9,2590.0,17.7447,17.7983,17.7447,17.7715,2590.0
2022-02-17 13:15:00,19.88,19.9,19.87,19.9,6247.0,17.7536,17.7715,17.7447,17.7715,6247.0
2022-02-17 13:20:00,19.9,19.93,19.9,19.92,3700.0,17.7715,17.7983,17.7715,17.7894,3700.0
2022-02-17 13:25:00,19.94,19.95,19.93,19.95,9800.0,17.8072,17.8161,17.7983,17.8161,9800.0
2022-02-17 13:30:00,19.93,19.93,19.88,19.89,23113.0,17.7983,17.7983,17.7536,17.7626,23113.0
2022-02-17 13:35:00,19.89,19.94,19.89,19.94,13290.0,17.7626,17.8072,17.7626,17.8072,13290.0
2022-02-17 13:40:00,19.95,19.97,19.95,19.97,16375.0,17.8161,17.834,17.8161,17.834,16375.0
2022-02-17 13:45:00,19.97,19.99,19.96,19.98,13400.0,17.834,17.8519,17.8251,17.8429,13400.0
2022-02-17 13:50:00,19.98,19.98,19.95,19.95,4470.0,17.8429,17.8429,17.8161,17.8161,4470.0
2022-02-17 13:55:00,19.95,19.95,19.94,19.95,2150.0,17.8161,17.8161,17.8072,17.8161,2150.0
2022-02-17 14:00:00,19.97,19.99,19.97,19.99,6600.0,17.834,17.8519,17.834,17.8519,6600.0
2022-02-17 14:05:00,20.0,20.04,20.0,20.04,10454.0,17.8608,17.8965,17.8608,17.8965,10454.0
2022-02-17 14:10:00,20.05,20.06,20.02,20.02,10041.0,17.9055,17.9144,17.8787,17.8787,10041.0
2022-02-17 14:15:00,19.99,20.0,19.99,20.0,25200.0,17.8519,17.8608,17.8519,17.8608,25200.0
2022-02-17 14:20:00,20.02,20.09,20.02,20.09,5500.0,17.8787,17.9412,17.8787,17.9412,5500.0
2022-02-17 14:25:00,20.1,20.11,20.09,20.1,9560.0,17.9501,17.959,17.9412,17.9501,9560.0
2022-02-17 14:30:00,20.08,20.15,20.08,20.14,20503.0,17.9322,17.9948,17.9322,17.9858,20503.0
2022-02-17 14:35:00,20.13,20.16,20.13,20.15,14279.0,17.9769,18.0037,17.9769,17.9948,14279.0
2022-02-17 14:40:00,20.16,20.17,20.13,20.17,11424.0,18.0037,18.0126,17.9769,18.0126,11424.0
2022-02-17 14:45:00,20.17,20.17,20.12,20.12,13200.0,18.0126,18.0126,17.968,17.968,13200.0
2022-02-17 14:50:00,20.15,20.18,20.15,20.16,10000.0,17.9948,18.0215,17.9948,18.0037,10000.0
2022-02-17 14:55:00,20.14,20.2,20.14,20.2,14418.0,17.9858,18.0394,17.9858,18.0394,14418.0
2022-02-17 15:00:00,20.2,20.24,20.17,20.24,21770.0,18.0394,18.0751,18.0126,18.0751,21770.0
2022-02-17 15:05:00,20.25,20.3,20.24,20.3,23045.0,18.0841,18.1287,18.0751,18.1287,23045.0
2022-02-17 15:10:00,20.3,20.35,20.28,20.34,61898.0,18.1287,18.1734,18.1108,18.1644,61898.0
2022-02-17 15:15:00,20.33,20.37,20.3,20.3,28516.0,18.1555,18.1912,18.1287,18.1287,28516.0
2022-02-17 15:20:00,20.3,20.3,20.25,20.3,11311.0,18.1287,18.1287,18.0841,18.1287,11311.0
2022-02-17 15:25:00,20.26,20.31,20.26,20.3,7619.0,18.093,18.1376,18.093,18.1287,7619.0
2022-02-17 15:30:00,20.28,20.36,20.23,20.33,21770.0,18.1108,18.1823,18.0662,18.1555,21770.0
2022-02-17 15:35:00,20.3,20.3,20.19,20.2,28147.0,18.1287,18.1287,18.0305,18.0394,28147.0
2022-02-17 15:40:00,20.25,20.26,20.22,20.24,27655.0,18.0841,18.093,18.0573,18.0751,27655.0
2022-02-17 15:45:00,20.22,20.28,20.18,20.28,56661.0,18.0573,18.1108,18.0215,18.1108,56661.0
2022-02-17 15:50:00,20.29,20.43,20.29,20.35,67115.0,18.1198,18.2448,18.1198,18.1734,67115.0
2022-02-17 15:55:00,20.31,20.38,20.29,20.37,63940.0,18.1376,18.2002,18.1198,18.1912,63940.0
2022-02-18 09:30:00,20.34,20.39,20.27,20.39,380001.0,18.1644,18.2091,18.1019,18.2091,380001.0
2022-02-18 09:35:00,20.4,20.46,20.27,20.35,36213.0,18.218,18.2716,18.1019,18.1734,36213.0
2022-02-18 09:40:00,20.37,20.5,20.35,20.5,22155.0,18.1912,18.3073,18.1734,18.3073,22155.0
2022-02-18 09:45:00,20.5,20.52,20.35,20.35,62346.0,18.3073,18.3252,18.1734,18.1734,62346.0
2022-02-18 09:50:00,20.33,20.35,20.17,20.17,49478.0,18.1555,18.1734,18.0126,18.0126,49478.0
2022-02-18 09:55:00,20.16,20.2,20.14,20.17,44390.0,18.0037,18.0394,17.9858,18.0126,44390.0
2022-02-18 10:00:00,20.18,20.26,20.18,20.22,40590.0,18.0215,18.093,18.0215,18.0573,40590.0
2022-02-18 10:05:00,20.21,20.28,20.19,20.26,13300.0,18.0483,18.1108,18.0305,18.093,13300.0
2022-02-18 10:10:00,20.23,20.34,20.21,20.25,18822.0,18.0662,18.1644,18.0483,18.0841,18822.0
2022-02-18 10:15:00,20.25,20.31,20.15,20.28,20687.0,18.0841,18.1376,17.9948,18.1108,20687.0
2022-02-18 10:20:00,20.27,20.38,20.25,20.36,6246.0,18.1019,18.2002,18.0841,18.1823,6246.0
2022-02-18 10:25:00,20.37,20.41,20.33,20.39,56428.0,18.1912,18.2269,18.1555,18.2091,56428.0
2022-02-18 10:30:00,20.41,20.52,20.41,20.47,32105.0,18.2269,18.3252,18.2269,18.2805,32105.0
2022-02-18 10:35:00,20.48,20.53,20.46,20.53,13875.0,18.2895,18.3341,18.2716,18.3341,13875.0
2022-02-18 10:40:00,20.51,20.58,20.49,20.49,36665.0,18.3162,18.3788,18.2984,18.2984,36665.0
2022-02-18 10:45:00,20.48,20.61,20.47,20.58,55911.0,18.2895,18.4056,18.2805,18.3788,55911.0
2022-02-18 10:50:00,20.55,20.57,20.5,20.54,67323.0,18.352,18.3698,18.3073,18.343,67323.0
2022-02-18 10:55:00,20.53,20.6,20.52,20.58,64710.0,18.3341,18.3966,18.3252,18.3788,64710.0
2022-02-18 11:00:00,20.59,20.82,20.59,20.79,142430.0,18.3877,18.5931,18.3877,18.5663,142430.0
2022-02-18 11:05:00,20.8,20.8,20.69,20.79,38933.0,18.5752,18.5752,18.477,18.5663,38933.0
2022-02-18 11:10:00,20.78,20.84,20.71,20.71,15891.0,18.5574,18.611,18.4949,18.4949,15891.0
2022-02-18 11:15:00,20.73,20.77,20.65,20.66,34129.0,18.5127,18.5484,18.4413,18.4502,34129.0
2022-02-18 11:20:00,20.66,20.66,20.59,20.61,15662.0,18.4502,18.4502,18.3877,18.4056,15662.0
2022-02-18 11:25:00,20.61,20.64,20.57,20.64,21599.0,18.4056,18.4323,18.3698,18.4323,21599.0
2022-02-18 11:30:00,20.64,20.7,20.6,20.67,30625.0,18.4323,18.4859,18.3966,18.4591,30625.0
2022-02-18 11:35:00,20.67,20.69,20.57,20.62,40477.0,18.4591,18.477,18.3698,18.4145,40477.0
2022-02-18 11:40:00,20.61,20.69,20.59,20.69,41874.0,18.4056,18.477,18.3877,18.477,41874.0
2022-02-18 11:45:00,20.69,20.74,20.64,20.74,14580.0,18.477,18.5216,18.4323,18.5216,14580.0
2022-02-18 11:50:00,20.72,20.81,20.72,20.79,39143.0,18.5038,18.5842,18.5038,18.5663,39143.0
2022-02-18 11:55:00,20.8,20.94,20.78,20.9,27519.0,18.5752,18.7003,18.5574,18.6645,27519.0
2022-02-18 12:00:00,20.89,20.95,20.87,20.92,19718.0,18.6556,18.7092,18.6377,18.6824,19718.0
2022-02-18 12:05:00,20.91,20.91,20.81,20.81,26863.0,18.6735,18.6735,18.5842,18.5842,26863.0
2022-02-18 12:10:00,20.79,20.81,20.75,20.8,31624.0,18.5663,18.5842,18.5306,18.5752,31624.0
2022-02-18 12:15:00,20.8,20.82,20.65,20.71,38041.0,18.5752,18.5931,18.4413,18.4949,38041.0
2022-02-18 12:20:00,20.72,20.8,20.7,20.78,2600.0,18.5038,18.5752,18.4859,18.5574,2600.0
2022-02-18 12:25:00,20.8,20.81,20.73,20.77,20600.0,18.5752,18.5842,18.5127,18.5484,20600.0
2022-02-18 12:30:00,20.79,20.89,20.71,20.83,51281.0,18.5663,18.6556,18.4949,18.602,51281.0
2022-02-18 12:35:00,20.82,20.98,20.81,20.95,34124.0,18.5931,18.736,18.5842,18.7092,34124.0
2022-02-18 12:40:00,20.95,20.95,20.88,20.95,21408.0,18.7092,18.7092,18.6467,18.7092,21408.0
2022-02-18 12:45:00,20.95,20.99,20.93,20.94,24042.0,18.7092,18.7449,18.6913,18.7003,24042.0
2022-02-18 12:50:00,20.96,20.99,20.9,20.95,17968.0,18.7181,18.7449,18.6645,18.7092,17968.0
2022-02-18 12:55:00,20.95,21.0,20.92,21.0,17413.0,18.7092,18.7538,18.6824,18.7538,17413.0
2022-02-18 13:00:00,20.98,21.02,20.97,20.98,17328.0,18.736,18.7717,18.727,18.736,17328.0
2022-02-18 13:05:00,20.99,21.03,20.96,20.97,29104.0,18.7449,18.7806,18.7181,18.727,29104.0
2022-02-18 13:10:00,20.97,21.03,20.97,21.02,21925.0,18.727,18.7806,18.727,18.7717,21925.0
2022-02-18 13:15:00,21.03,21.08,20.99,21.05,21142.0,18.7806,18.8253,18.7449,18.7985,21142.0
2022-02-18 13:20:00,21.05,21.06,20.9,20.9,50552.0,18.7985,18.8074,18.6645,18.6645,50552.0
2022-02-18 13:25:00,20.91,21.0,20.91,20.99,23137.0,18.6735,18.7538,18.6735,18.7449,23137.0
2022-02-18 13:30:00,20.99,21.0,20.95,20.97,36498.0,18.7449,18.7538,18.7092,18.727,36498.0
2022-02-18 13:35:00,20.98,20.99,20.86,20.86,23183.0,18.736,18.7449,18.6288,18.6288,23183.0
2022-02-18 13:40:00,20.87,20.93,20.86,20.9,32170.0,18.6377,18.6913,18.6288,18.6645,32170.0
2022-02-18 13:45:00,20.9,20.9,20.79,20.82,15940.0,18.6645,18.6645,18.5663,18.5931,15940.0
2022-02-18 13:50:00,20.82,20.82,20.74,20.74,21420.0,18.5931,18.5931,18.5216,18.5216,21420.0
2022-02-18 13:55:00,20.75,20.79,20.75,20.79,16367.0,18.5306,18.5663,18.5306,18.5663,16367.0
2022-02-18 14:00:00,20.79,20.79,20.72,20.75,27400.0,18.5663,18.5663,18.5038,18.5306,27400.0
2022-02-18 14:05:00,20.74,20.82,20.73,20.8,19438.0,18.5216,18.5931,18.5127,18.5752,19438.0
2022-02-18 14:10:00,20.82,20.82,20.76,20.78,17300.0,18.5931,18.5931,18.5395,18.5574,17300.0
2022-02-18 14:15:00,20.78,20.78,20.65,20.67,24924.0,18.5574,18.5574,18.4413,18.4591,24924.0
2022-02-18 14:20:00,20.66,20.67,20.55,20.55,40612.0,18.4502,18.4591,18.352,18.352,40612.0
2022-02-18 14:25:00,20.55,20.57,20.46,20.46,80936.0,18.352,18.3698,18.2716,18.2716,80936.0
2022-02-18 14:30:00,20.48,20.48,20.36,20.45,93124.0,18.2895,18.2895,18.1823,18.2627,93124.0
2022-02-18 14:35:00,20.45,20.57,20.45,20.55,51481.0,18.2627,18.3698,18.2627,18.352,51481.0
2022-02-18 14:40:00,20.55,20.6,20.54,20.6,33880.0,18.352,18.3966,18.343,18.3966,33880.0
2022-02-18 14:45:00,20.6,20.65,20.57,20.65,15518.0,18.3966,18.4413,18.3698,18.4413,15518.0
2022-02-18 14:50:00,20.66,20.67,20.45,20.45,49914.0,18.4502,18.4591,18.2627,18.2627,49914.0
2022-02-18 14:55:00,20.46,20.5,20.4,20.43,50118.0,18.2716,18.3073,18.218,18.2448,50118.0
2022-02-18 15:00:00,20.41,20.48,20.32,20.45,91215.0,18.2269,18.2895,18.1466,18.2627,91215.0
2022-02-18 15:05:00,20.43,20.58,20.42,20.52,47397.0,18.2448,18.3788,18.2359,18.3252,47397.0
2022-02-18 15:10:00,20.5,20.6,20.44,20.56,33759.0,18.3073,18.3966,18.2537,18.3609,33759.0
2022-02-18 15:15:00,20.56,20.71,20.53,20.7,45476.0,18.3609,18.4949,18.3341,18.4859,45476.0
2022-02-18 15:20:00,20.7,20.74,20.65,20.71,22633.0,18.4859,18.5216,18.4413,18.4949,22633.0
2022-02-18 15:25:00,20.72,20.75,20.66,20.75,59448.0,18.5038,18.5306,18.4502,18.5306,59448.0
2022-02-18 15:30:00,20.77,20.95,20.77,20.9,41400.0,18.5484,18.7092,18.5484,18.6645,41400.0
2022-02-18 15:35:00,20.88,20.91,20.79,20.84,18564.0,18.6467,18.6735,18.5663,18.611,18564.0
2022-02-18 15:40:00,20.83,20.84,20.64,20.66,33858.0,18.602,18.611,18.4323,18.4502,33858.0
2022-02-18 15:45:00,20.65,20.76,20.58,20.64,62361.0,18.4413,18.5395,18.3788,18.4323,62361.0
2022-02-18 15:50:00,20.68,20.82,20.66,20.8,180828.0,18.4681,18.5931,18.4502,18.5752,180828.0
2022-02-18 15:55:00,20.77,20.83,20.74,20.75,72640.0,18.5484,18.602,18.5216,18.5306,72640.0
2022-02-22 09:30:00,21.11,21.25,20.99,21.23,247750.0,18.8521,18.9771,18.7449,18.9592,247750.0
2022-02-22 09:35:00,21.23,21.29,21.13,21.19,60856.0,18.9592,19.0128,18.8699,18.9235,60856.0
2022-02-22 09:40:00,21.24,21.26,20.95,21.05,120609.0,18.9682,18.986,18.7092,18.7985,120609.0
2022-02-22 09:45:00,21.05,21.05,20.76,20.76,97316.0,18.7985,18.7985,18.5395,18.5395,97316.0
2022-02-22 09:50:00,20.76,20.82,20.61,20.62,113691.0,18.5395,18.5931,18.4056,18.4145,113691.0
2022-02-22 09:55:00,20.64,20.79,20.64,20.76,77273.0,18.4323,18.5663,18.4323,18.5395,77273.0
2022-02-22 10:00:00,20.75,20.87,20.75,20.8,72606.0,18.5306,18.6377,18.5306,18.5752,72606.0
2022-02-22 10:05:00,20.78,20.94,20.78,20.83,97348.0,18.5574,18.7003,18.5574,18.602,97348.0
2022-02-22 10:10:00,20.86,20.95,20.75,20.76,46800.0,18.6288,18.7092,18.5306,18.5395,46800.0
2022-02-22 10:15:00,20.75,20.8,20.71,20.73,35067.0,18.5306,18.5752,18.4949,18.5127,35067.0
2022-02-22 10:20:00,20.76,20.79,20.65,20.79,62494.0,18.5395,18.5663,18.4413,18.5663,62494.0
2022-02-22 10:25:00,20.77,20.77,20.58,20.58,45348.0,18.5484,18.5484,18.3788,18.3788,45348.0
2022-02-22 10:30:00,20.6,20.79,20.6,20.77,62501.0,18.3966,18.5663,18.3966,18.5484,62501.0
2022-02-22 10:35:00,20.77,20.86,20.75,20.85,29433.0,18.5484,18.6288,18.5306,18.6199,29433.0
2022-02-22 10:40:00,20.86,20.97,20.82,20.9,50431.0,18.6288,18.727,18.5931,18.6645,50431.0
2022-02-22 10:45:00,20.88,20.96,20.87,20.9,14101.0,18.6467,18.7181,18.6377,18.6645,14101.0
2022-02-22 10:50:00,20.92,21.05,20.92,21.0,55583.0,18.6824,18.7985,18.6824,18.7538,55583.0
2022-02-22 10:55:00,21.04,21.13,21.01,21.11,50562.0,18.7896,18.8699,18.7628,18.8521,50562.0
2022-02-22 11:00:00,21.12,21.12,21.03,21.1,26785.0,18.861,18.861,18.7806,18.8431,26785.0
2022-02-22 11:05:00,21.09,21.16,21.05,21.16,19840.0,18.8342,18.8967,18.7985,18.8967,19840.0
2022-02-22 11:10:00,21.14,21.17,21.08,21.17,24160.0,18.8789,18.9057,18.8253,18.9057,24160.0
2022-02-22 11:15:00,21.15,21.21,21.12,21.21,36116.0,18.8878,18.9414,18.861,18.9414,36116.0
2022-02-22 11:20:00,21.18,21.22,21.15,21.16,32133.0,18.9146,18.9503,18.8878,18.8967,32133.0
2022-02-22 11:25:00,21.16,21.2,21.03,21.18,126713.0,18.8967,18.9324,18.7806,18.9146,126713.0
2022-02-22 11:30:00,21.18,21.19,21.07,21.11,87821.0,18.9146,18.9235,18.8164,18.8521,87821.0
2022-02-22 11:35:00,21.11,21.23,21.1,21.19,21561.0,18.8521,18.9592,18.8431,18.9235,21561.0
2022-02-22 11:40:00,21.18,21.2,21.1,21.15,31326.0,18.9146,18.9324,18.8431,18.8878,31326.0
2022-02-22 11:45:00,21.15,21.16,21.09,21.1,7114.0,18.8878,18.8967,18.8342,18.8431,7114.0
2022-02-22 11:50:00,21.07,21.27,21.06,21.27,30884.0,18.8164,18.995,18.8074,18.995,30884.0
2022-02-22 11:55:00,21.29,21.3,21.2,21.21,28073.0,19.0128,19.0218,18.9324,18.9414,28073.0
2022-02-22 12:00:00,21.19,21.2,21.12,21.15,7001.0,18.9235,18.9324,18.861,18.8878,7001.0
2022-02-22 12:05:00,21.15,21.15,21.09,21.14,36486.0,18.8878,18.8878,18.8342,18.8789,36486.0
2022-02-22 12:10:00,21.18,21.23,21.17,21.22,17536.0,18.9146,18.9592,18.9057,18.9503,17536.0
2022-02-22 12:15:00,21.25,21.3,21.24,21.3,17167.0,18.9771,19.0218,18.9682,19.0218,17167.0
2022-02-22 12:20:00,21.3,21.3,21.24,21.29,8264.0,19.0218,19.0218,18.9682,19.0128,8264.0
2022-02-22 12:25:00,21.31,21.32,21.25,21.3,14964.0,19.0307,19.0396,18.9771,19.0218,14964.0
2022-02-22 12:30:00,21.33,21.38,21.29,21.38,23916.0,19.0485,19.0932,19.0128,19.0932,23916.0
2022-02-22 12:35:00,21.36,21.36,21.29,21.33,9978.0,19.0753,19.0753,19.0128,19.0485,9978.0
2022-02-22 12:40:00,21.34,21.38,21.33,21.35,17299.0,19.0575,19.0932,19.0485,19.0664,17299.0
2022-02-22 12:45:00,21.37,21.47,21.35,21.45,36960.0,19.0843,19.1736,19.0664,19.1557,36960.0
2022-02-22 12:50:00,21.44,21.45,21.4,21.45,23073.0,19.1468,19.1557,19.1111,19.1557,23073.0
2022-02-22 12:55:00,21.44,21.46,21.41,21.46,25383.0,19.1468,19.1646,19.12,19.1646,25383.0
2022-02-22 13:00:00,21.44,21.52,21.43,21.48,115833.0,19.1468,19.2182,19.1378,19.1825,115833.0
2022-02-22 13:05:00,21.45,21.47,21.4,21.45,19304.0,19.1557,19.1736,19.1111,19.1557,19304.0
2022-02-22 13:10:00,21.4,21.42,21.36,21.42,36312.0,19.1111,19.1289,19.0753,19.1289,36312.0
2022-02-22 13:15:00,21.45,21.62,21.45,21.58,48296.0,19.1557,19.3075,19.1557,19.2718,48296.0
2022-02-22 13:20:00,21.59,21.59,21.5,21.52,13484.0,19.2807,19.2807,19.2004,19.2182,13484.0
2022-02-22 13:25:00,21.52,21.56,21.52,21.54,19682.0,19.2182,19.2539,19.2182,19.2361,19682.0
2022-02-22 13:30:00,21.54,21.58,21.48,21.48,11451.0,19.2361,19.2718,19.1825,19.1825,11451.0
2022-02-22 13:35:00,21.53,21.61,21.53,21.61,24173.0,19.2271,19.2986,19.2271,19.2986,24173.0
2022-02-22 13:40:00,21.59,21.67,21.55,21.66,46151.0,19.2807,19.3522,19.245,19.3432,46151.0
2022-02-22 13:45:00,21.69,21.73,21.65,21.73,25186.0,19.37,19.4058,19.3343,19.4058,25186.0
2022-02-22 13:50:00,21.73,21.82,21.72,21.82,20588.0,19.4058,19.4861,19.3968,19.4861,20588.0
2022-02-22 13:55:00,21.82,21.82,21.78,21.79,30111.0,19.4861,19.4861,19.4504,19.4593,30111.0
2022-02-22 14:00:00,21.76,21.83,21.76,21.82,50922.0,19.4325,19.4951,19.4325,19.4861,50922.0
2022-02-22 14:05:00,21.83,21.92,21.82,21.92,46594.0,19.4951,19.5754,19.4861,19.5754,46594.0
2022-02-22 14:10:00,21.91,21.95,21.8,21.81,58156.0,19.5665,19.6022,19.4683,19.4772,58156.0
2022-02-22 14:15:00,21.82,21.83,21.75,21.77,21389.0,19.4861,19.4951,19.4236,19.4415,21389.0
2022-02-22 14:20:00,21.75,21.92,21.69,21.85,57606.0,19.4236,19.5754,19.37,19.5129,57606.0
2022-02-22 14:25:00,21.78,21.78,21.55,21.63,54165.0,19.4504,19.4504,19.245,19.3165,54165.0
2022-02-22 14:30:00,21.63,21.72,21.45,21.6,73471.0,19.3165,19.3968,19.1557,19.2897,73471.0
2022-02-22 14:35:00,21.6,21.61,21.49,21.6,62337.0,19.2897,19.2986,19.1914,19.2897,62337.0
2022-02-22 14:40:00,21.58,21.7,21.53,21.67,53206.0,19.2718,19.379,19.2271,19.3522,53206.0
2022-02-22 14:45:00,21.7,21.75,21.38,21.39,74486.0,19.379,19.4236,19.0932,19.1021,74486.0
2022-02-22 14:50:00,21.37,21.39,21.19,21.26,87804.0,19.0843,19.1021,18.9235,18.986,87804.0
2022-02-22 14:55:00,21.24,21.25,21.12,21.24,82594.0,18.9682,18.9771,18.861,18.9682,82594.0
2022-02-22 15:00:00,21.21,21.22,20.99,20.99,102533.0,18.9414,18.9503,18.7449,18.7449,102533.0
2022-02-22 15:05:00,20.98,21.16,20.98,21.16,47033.0,18.736,18.8967,18.736,18.8967,47033.0
2022-02-22 15:10:00,21.1,21.11,20.99,21.08,32881.0,18.8431,18.8521,18.7449,18.8253,32881.0
2022-02-22 15:15:00,21.06,21.16,20.96,21.15,59862.0,18.8074,18.8967,18.7181,18.8878,59862.0
2022-02-22 15:20:00,21.16,21.25,21.07,21.22,33690.0,18.8967,18.9771,18.8164,18.9503,33690.0
2022-02-22 15:25:00,21.23,21.23,21.03,21.08,33373.0,18.9592,18.9592,18.7806,18.8253,33373.0
2022-02-22 15:30:00,21.17,21.25,21.15,21.17,26947.0,18.9057,18.9771,18.8878,18.9057,26947.0
2022-02-22 15:35:00,21.17,21.23,21.11,21.17,37350.0,18.9057,18.9592,18.8521,18.9057,37350.0
2022-02-22 15:40:00,21.15,21.34,21.15,21.31,53158.0,18.8878,19.0575,18.8878,19.0307,53158.0
2022-02-22 15:45:00,21.33,21.44,21.33,21.43,74939.0,19.0485,19.1468,19.0485,19.1378,74939.0
2022-02-22 15:50:00,21.43,21.64,21.43,21.58,129523.0,19.1378,19.3254,19.1378,19.2718,129523.0
2022-02-22 15:55:00,21.59,21.59,21.4,21.41,96612.0,19.2807,19.2807,19.1111,19.12,96612.0
2022-02-23 09:30:00,20.99,21.0,20.89,20.9,399473.0,18.7449,18.7538,18.6556,18.6645,399473.0
2022-02-23 09:35:00,20.91,21.05,20.89,20.92,53287.0,18.6735,18.7985,18.6556,18.6824,53287.0
2022-02-23 09:40:00,20.92,21.03,20.89,21.03,32940.0,18.6824,18.7806,18.6556,18.7806,32940.0
2022-02-23 09:45:00,21.02,21.02,20.91,21.01,49750.0,18.7717,18.7717,18.6735,18.7628,49750.0
2022-02-23 09:50:00,21.01,21.2,21.01,21.2,50289.0,18.7628,18.9324,18.7628,18.9324,50289.0
2022-02-23 09:55:00,21.18,21.2,21.11,21.18,17262.0,18.9146,18.9324,18.8521,18.9146,17262.0
2022-02-23 10:00:00,21.23,21.36,21.22,21.29,59035.0,18.9592,19.0753,18.9503,19.0128,59035.0
2022-02-23 10:05:00,21.31,21.43,21.28,21.41,24370.0,19.0307,19.1378,19.0039,19.12,24370.0
2022-02-23 10:10:00,21.41,21.42,21.31,21.32,26416.0,19.12,19.1289,19.0307,19.0396,26416.0
2022-02-23 10:15:00,21.39,21.47,21.36,21.46,32591.0,19.1021,19.1736,19.0753,19.1646,32591.0
2022-02-23 10:20:00,21.45,21.51,21.37,21.49,17789.0,19.1557,19.2093,19.0843,19.1914,17789.0
2022-02-23 10:25:00,21.5,21.65,21.5,21.61,30235.0,19.2004,19.3343,19.2004,19.2986,30235.0
2022-02-23 10:30:00,21.63,21.68,21.57,21.6,23020.0,19.3165,19.3611,19.2629,19.2897,23020.0
2022-02-23 10:35:00,21.55,21.55,21.45,21.52,38101.0,19.245,19.245,19.1557,19.2182,38101.0
2022-02-23 10:40:00,21.52,21.65,21.51,21.64,20961.0,19.2182,19.3343,19.2093,19.3254,20961.0
2022-02-23 10:45:00,21.62,21.66,21.58,21.65,20550.0,19.3075,19.3432,19.2718,19.3343,20550.0
2022-02-23 10:50:00,21.67,21.67,21.59,21.6,26669.0,19.3522,19.3522,19.2807,19.2897,26669.0
2022-02-23 10:55:00,21.63,21.7,21.57,21.65,44350.0,19.3165,19.379,19.2629,19.3343,44350.0
2022-02-23 11:00:00,21.65,21.77,21.6,21.73,40000.0,19.3343,19.4415,19.2897,19.4058,40000.0
2022-02-23 11:05:00,21.74,21.82,21.74,21.8,34200.0,19.4147,19.4861,19.4147,19.4683,34200.0
2022-02-23 11:10:00,21.8,21.82,21.75,21.76,8100.0,19.4683,19.4861,19.4236,19.4325,8100.0
2022-02-23 11:15:00,21.77,21.87,21.77,21.8,41711.0,19.4415,19.5308,19.4415,19.4683,41711.0
2022-02-23 11:20:00,21.8,21.82,21.78,21.82,17719.0,19.4683,19.4861,19.4504,19.4861,17719.0
2022-02-23 11:25:00,21.78,21.78,21.73,21.75,5785.0,19.4504,19.4504,19.4058,19.4236,5785.0
2022-02-23 11:30:00,21.8,21.85,21.66,21.74,19206.0,19.4683,19.5129,19.3432,19.4147,19206.0
2022-02-23 11:35:00,21.77,21.77,21.63,21.69,52296.0,19.4415,19.4415,19.3165,19.37,52296.0
2022-02-23 11:40:00,21.67,21.75,21.67,21.75,14731.0,19.3522,19.4236,19.3522,19.4236,14731.0
2022-02-23 11:45:00,21.78,21.79,21.66,21.67,30800.0,19.4504,19.4593,19.3432,19.3522,30800.0
2022-02-23 11:50:00,21.63,21.68,21.55,21.57,35287.0,19.3165,19.3611,19.245,19.2629,35287.0
2022-02-23 11:55:00,21.55,21.57,21.5,21.55,37011.0,19.245,19.2629,19.2004,19.245,37011.0
2022-02-23 12:00:00,21.57,21.6,21.57,21.58,5200.0,19.2629,19.2897,19.2629,19.2718,5200.0
2022-02-23 12:05:00,21.59,21.59,21.55,21.55,380.0,19.2807,19.2807,19.245,19.245,380.0
2022-02-23 12:10:00,21.51,21.58,21.5,21.57,5100.0,19.2093,19.2718,19.2004,19.2629,5100.0
2022-02-23 12:15:00,21.55,21.55,21.4,21.4,15363.0,19.245,19.245,19.1111,19.1111,15363.0
2022-02-23 12:20:00,21.4,21.42,21.37,21.37,21162.0,19.1111,19.1289,19.0843,19.0843,21162.0
2022-02-23 12:25:00,21.38,21.39,21.34,21.37,12490.0,19.0932,19.1021,19.0575,19.0843,12490.0
2022-02-23 12:30:00,21.34,21.45,21.34,21.45,31959.0,19.0575,19.1557,19.0575,19.1557,31959.0
2022-02-23 12:35:00,21.47,21.53,21.46,21.53,18011.0,19.1736,19.2271,19.1646,19.2271,18011.0
2022-02-23 12:40:00,21.54,21.55,21.48,21.48,6212.0,19.2361,19.245,19.1825,19.1825,6212.0
2022-02-23 12:45:00,21.49,21.55,21.46,21.55,11470.0,19.1914,19.245,19.1646,19.245,11470.0
2022-02-23 12:50:00,21.55,21.69,21.55,21.68,21650.0,19.245,19.37,19.245,19.3611,21650.0
2022-02-23 12:55:00,21.67,21.71,21.64,21.67,18802.0,19.3522,19.3879,19.3254,19.3522,18802.0
2022-02-23 13:00:00,21.67,21.74,21.67,21.74,16081.0,19.3522,19.4147,19.3522,19.4147,16081.0
2022-02-23 13:05:00,21.71,21.8,21.71,21.77,19870.0,19.3879,19.4683,19.3879,19.4415,19870.0
2022-02-23 13:10:00,21.77,21.96,21.76,21.95,76298.0,19.4415,19.6112,19.4325,19.6022,76298.0
2022-02-23 13:15:00,21.97,22.0,21.88,21.88,53948.0,19.6201,19.6469,19.5397,19.5397,53948.0
2022-02-23 13:20:00,21.9,21.99,21.88,21.94,22967.0,19.5576,19.6379,19.5397,19.5933,22967.0
2022-02-23 13:25:00,21.92,22.03,21.89,22.01,43062.0,19.5754,19.6737,19.5486,19.6558,43062.0
2022-02-23 13:30:00,21.99,22.09,21.98,22.09,22106.0,19.6379,19.7273,19.629,19.7273,22106.0
2022-02-23 13:35:00,22.09,22.1,21.93,21.94,25325.0,19.7273,19.7362,19.5844,19.5933,25325.0
2022-02-23 13:40:00,21.94,21.97,21.91,21.92,14057.0,19.5933,19.6201,19.5665,19.5754,14057.0
2022-02-23 13:45:00,21.91,21.93,21.78,21.82,41351.0,19.5665,19.5844,19.4504,19.4861,41351.0
2022-02-23 13:50:00,21.81,22.02,21.81,21.99,18300.0,19.4772,19.6647,19.4772,19.6379,18300.0
2022-02-23 13:55:00,21.99,22.01,21.92,21.94,18100.0,19.6379,19.6558,19.5754,19.5933,18100.0
2022-02-23 14:00:00,21.96,22.08,21.87,22.05,22440.0,19.6112,19.7183,19.5308,19.6915,22440.0
2022-02-23 14:05:00,22.03,22.06,21.94,21.98,12080.0,19.6737,19.7005,19.5933,19.629,12080.0
2022-02-23 14:10:00,21.96,22.03,21.92,22.0,29127.0,19.6112,19.6737,19.5754,19.6469,29127.0
2022-02-23 14:15:00,21.97,22.09,21.95,22.0,17964.0,19.6201,19.7273,19.6022,19.6469,17964.0
2022-02-23 14:20:00,22.01,22.19,21.97,22.19,44907.0,19.6558,19.8166,19.6201,19.8166,44907.0
2022-02-23 14:25:00,22.17,22.24,22.16,22.21,23005.0,19.7987,19.8612,19.7898,19.8344,23005.0
2022-02-23 14:30:00,22.2,22.26,22.17,22.24,36607.0,19.8255,19.8791,19.7987,19.8612,36607.0
2022-02-23 14:35:00,22.23,22.23,22.19,22.19,9460.0,19.8523,19.8523,19.8166,19.8166,9460.0
2022-02-23 14:40:00,22.24,22.41,22.24,22.37,39772.0,19.8612,20.013,19.8612,19.9773,39772.0
2022-02-23 14:45:00,22.37,22.37,22.23,22.3,79013.0,19.9773,19.9773,19.8523,19.9148,79013.0
2022-02-23 14:50:00,22.31,22.36,22.26,22.35,18700.0,19.9237,19.9684,19.8791,19.9594,18700.0
2022-02-23 14:55:00,22.35,22.38,22.26,22.33,21000.0,19.9594,19.9862,19.8791,19.9416,21000.0
2022-02-23 15:00:00,22.33,22.45,22.31,22.45,22710.0,19.9416,20.0487,19.9237,20.0487,22710.0
2022-02-23 15:05:00,22.43,22.5,22.38,22.47,31612.0,20.0309,20.0934,19.9862,20.0666,31612.0
2022-02-23 15:10:00,22.47,22.53,22.46,22.47,35795.0,20.0666,20.1202,20.0577,20.0666,35795.0
2022-02-23 15:15:00,22.45,22.48,22.39,22.48,40670.0,20.0487,20.0755,19.9952,20.0755,40670.0
2022-02-23 15:20:00,22.47,22.51,22.43,22.43,49927.0,20.0666,20.1023,20.0309,20.0309,49927.0
2022-02-23 15:25:00,22.44,22.44,22.29,22.31,39865.0,20.0398,20.0398,19.9059,19.9237,39865.0
2022-02-23 15:30:00,22.32,22.45,22.29,22.39,37668.0,19.9327,20.0487,19.9059,19.9952,37668.0
2022-02-23 15:35:00,22.36,22.51,22.34,22.51,77917.0,19.9684,20.1023,19.9505,20.1023,77917.0
2022-02-23 15:40:00,22.52,22.53,22.45,22.53,86162.0,20.1113,20.1202,20.0487,20.1202,86162.0
2022-02-23 15:45:00,22.52,22.61,22.48,22.6,175057.0,20.1113,20.1916,20.0755,20.1827,175057.0
2022-02-23 15:50:00,22.61,22.65,22.5,22.63,115875.0,20.1916,20.2274,20.0934,20.2095,115875.0
2022-02-23 15:55:00,22.61,22.65,22.54,22.56,196953.0,20.1916,20.2274,20.1291,20.147,196953.0
2022-02-24 09:30:00,24.36,24.39,24.0,24.1,626112.0,21.7545,21.7812,21.433,21.5223,626112.0
2022-02-24 09:35:00,24.08,24.24,23.83,23.84,137382.0,21.5044,21.6473,21.2811,21.2901,137382.0
2022-02-24 09:40:00,23.88,24.13,23.87,24.04,144059.0,21.3258,21.5491,21.3169,21.4687,144059.0
2022-02-24 09:45:00,24.06,24.13,23.69,23.69,131572.0,21.4865,21.5491,21.1561,21.1561,131572.0
2022-02-24 09:50:00,23.69,23.75,23.55,23.72,77823.0,21.1561,21.2097,21.0311,21.1829,77823.0
2022-02-24 09:55:00,23.71,23.82,23.56,23.56,87955.0,21.174,21.2722,21.04,21.04,87955.0
2022-02-24 10:00:00,23.58,23.93,23.58,23.91,72795.0,21.0579,21.3704,21.0579,21.3526,72795.0
2022-02-24 10:05:00,23.91,23.98,23.71,23.72,61067.0,21.3526,21.4151,21.174,21.1829,61067.0
2022-02-24 10:10:00,23.73,23.79,23.45,23.45,66115.0,21.1918,21.2454,20.9418,20.9418,66115.0
2022-02-24 10:15:00,23.5,23.54,23.32,23.34,117543.0,20.9864,21.0222,20.8257,20.8436,117543.0
2022-02-24 10:20:00,23.35,23.51,23.19,23.51,55497.0,20.8525,20.9954,20.7096,20.9954,55497.0
2022-02-24 10:25:00,23.44,23.65,23.4,23.58,55363.0,20.9329,21.1204,20.8971,21.0579,55363.0
2022-02-24 10:30:00,23.62,23.72,23.4,23.43,40899.0,21.0936,21.1829,20.8971,20.9239,40899.0
2022-02-24 10:35:00,23.5,23.72,23.5,23.57,84937.0,20.9864,21.1829,20.9864,21.049,84937.0
2022-02-24 10:40:00,23.61,23.75,23.53,23.55,42410.0,21.0847,21.2097,21.0132,21.0311,42410.0
2022-02-24 10:45:00,23.55,23.59,23.35,23.37,42277.0,21.0311,21.0668,20.8525,20.8703,42277.0
2022-02-24 10:50:00,23.4,23.53,23.29,23.31,29774.0,20.8971,21.0132,20.7989,20.8168,29774.0
2022-02-24 10:55:00,23.3,23.41,23.22,23.37,27741.0,20.8078,20.9061,20.7364,20.8703,27741.0
2022-02-24 11:00:00,23.4,23.48,23.22,23.42,24879.0,20.8971,20.9686,20.7364,20.915,24879.0
2022-02-24 11:05:00,23.44,23.45,23.13,23.17,31960.0,20.9329,20.9418,20.656,20.6917,31960.0
2022-02-24 11:10:00,23.2,23.28,23.05,23.11,41181.0,20.7185,20.79,20.5846,20.6382,41181.0
2022-02-24 11:15:00,23.08,23.18,23.0,23.01,39016.0,20.6114,20.7007,20.5399,20.5488,39016.0
2022-02-24 11:20:00,22.97,23.18,22.97,23.18,20425.0,20.5131,20.7007,20.5131,20.7007,20425.0
2022-02-24 11:25:00,23.18,23.26,23.12,23.25,26725.0,20.7007,20.7721,20.6471,20.7632,26725.0
2022-02-24 11:30:00,23.25,23.34,23.14,23.24,21867.0,20.7632,20.8436,20.6649,20.7542,21867.0
2022-02-24 11:35:00,23.24,23.36,23.18,23.18,98884.0,20.7542,20.8614,20.7007,20.7007,98884.0
2022-02-24 11:40:00,23.2,23.45,23.2,23.42,53899.0,20.7185,20.9418,20.7185,20.915,53899.0
2022-02-24 11:45:00,23.4,23.51,23.36,23.36,22475.0,20.8971,20.9954,20.8614,20.8614,22475.0
2022-02-24 11:50:00,23.35,23.36,23.18,23.19,33672.0,20.8525,20.8614,20.7007,20.7096,33672.0
2022-02-24 11:55:00,23.21,23.25,23.08,23.11,51252.0,20.7275,20.7632,20.6114,20.6382,51252.0
2022-02-24 12:00:00,23.08,23.15,23.08,23.1,9104.0,20.6114,20.6739,20.6114,20.6292,9104.0
2022-02-24 12:05:00,23.11,23.28,23.09,23.28,15663.0,20.6382,20.79,20.6203,20.79,15663.0
2022-02-24 12:10:00,23.25,23.49,23.23,23.48,34315.0,20.7632,20.9775,20.7453,20.9686,34315.0
2022-02-24 12:15:00,23.49,23.53,23.41,23.45,30529.0,20.9775,21.0132,20.9061,20.9418,30529.0
2022-02-24 12:20:00,23.49,23.63,23.49,23.59,39435.0,20.9775,21.1025,20.9775,21.0668,39435.0
2022-02-24 12:25:00,23.59,23.59,23.45,23.45,33350.0,21.0668,21.0668,20.9418,20.9418,33350.0
2022-02-24 12:30:00,23.43,23.62,23.4,23.55,40114.0,20.9239,21.0936,20.8971,21.0311,40114.0
2022-02-24 12:35:00,23.49,23.49,23.29,23.31,15546.0,20.9775,20.9775,20.7989,20.8168,15546.0
2022-02-24 12:40:00,23.29,23.3,23.23,23.29,33429.0,20.7989,20.8078,20.7453,20.7989,33429.0
2022-02-24 12:45:00,23.28,23.38,23.28,23.38,9312.0,20.79,20.8793,20.79,20.8793,9312.0
2022-02-24 12:50:00,23.36,23.42,23.32,23.41,11776.0,20.8614,20.915,20.8257,20.9061,11776.0
2022-02-24 12:55:00,23.4,23.47,23.25,23.47,12870.0,20.8971,20.9596,20.7632,20.9596,12870.0
2022-02-24 13:00:00,23.49,23.57,23.49,23.5,28320.0,20.9775,21.049,20.9775,20.9864,28320.0
2022-02-24 13:05:00,23.45,23.45,23.3,23.31,12900.0,20.9418,20.9418,20.8078,20.8168,12900.0
2022-02-24 13:10:00,23.32,23.38,23.23,23.25,10121.0,20.8257,20.8793,20.7453,20.7632,10121.0
2022-02-24 13:15:00,23.22,23.31,23.18,23.18,7041.0,20.7364,20.8168,20.7007,20.7007,7041.0
2022-02-24 13:20:00,23.21,23.35,23.19,23.35,31750.0,20.7275,20.8525,20.7096,20.8525,31750.0
2022-02-24 13:25:00,23.34,23.43,23.3,23.42,11000.0,20.8436,20.9239,20.8078,20.915,11000.0
2022-02-24 13:30:00,23.45,23.45,23.28,23.39,7153.0,20.9418,20.9418,20.79,20.8882,7153.0
2022-02-24 13:35:00,23.36,23.36,23.09,23.09,7011.0,20.8614,20.8614,20.6203,20.6203,7011.0
2022-02-24 13:40:00,23.07,23.18,23.04,23.18,7932.0,20.6024,20.7007,20.5756,20.7007,7932.0
2022-02-24 13:45:00,23.2,23.27,22.73,22.73,90791.0,20.7185,20.781,20.2988,20.2988,90791.0
2022-02-24 13:50:00,22.73,22.85,22.66,22.85,47375.0,20.2988,20.406,20.2363,20.406,47375.0
2022-02-24 13:55:00,22.86,23.08,22.84,23.06,23563.0,20.4149,20.6114,20.397,20.5935,23563.0
2022-02-24 14:00:00,23.04,23.16,23.03,23.04,41542.0,20.5756,20.6828,20.5667,20.5756,41542.0
2022-02-24 14:05:00,23.0,23.19,22.94,23.19,46107.0,20.5399,20.7096,20.4863,20.7096,46107.0
2022-02-24 14:10:00,23.17,23.17,22.9,22.91,20750.0,20.6917,20.6917,20.4506,20.4595,20750.0
2022-02-24 14:15:00,22.9,22.95,22.8,22.8,19989.0,20.4506,20.4953,20.3613,20.3613,19989.0
2022-02-24 14:20:00,22.8,22.88,22.77,22.86,12488.0,20.3613,20.4328,20.3345,20.4149,12488.0
2022-02-24 14:25:00,22.79,22.86,22.76,22.77,15380.0,20.3524,20.4149,20.3256,20.3345,15380.0
2022-02-24 14:30:00,22.74,22.74,22.5,22.5,53055.0,20.3077,20.3077,20.0934,20.0934,53055.0
2022-02-24 14:35:00,22.48,22.5,22.35,22.36,32247.0,20.0755,20.0934,19.9594,19.9684,32247.0
2022-02-24 14:40:00,22.34,22.49,22.34,22.47,29232.0,19.9505,20.0845,19.9505,20.0666,29232.0
2022-02-24 14:45:00,22.46,22.48,22.33,22.34,44073.0,20.0577,20.0755,19.9416,19.9505,44073.0
2022-02-24 14:50:00,22.37,22.43,22.28,22.28,14955.0,19.9773,20.0309,19.8969,19.8969,14955.0
2022-02-24 14:55:00,22.37,22.42,22.33,22.33,24494.0,19.9773,20.022,19.9416,19.9416,24494.0
2022-02-24 15:00:00,22.32,22.4,22.14,22.15,16705.0,19.9327,20.0041,19.7719,19.7808,16705.0
2022-02-24 15:05:00,22.16,22.19,22.12,22.19,19700.0,19.7898,19.8166,19.754,19.8166,19700.0
2022-02-24 15:10:00,22.22,22.22,22.12,22.14,23700.0,19.8433,19.8433,19.754,19.7719,23700.0
2022-02-24 15:15:00,22.13,22.2,22.12,22.12,24471.0,19.763,19.8255,19.754,19.754,24471.0
2022-02-24 15:20:00,22.14,22.21,22.12,22.13,22760.0,19.7719,19.8344,19.754,19.763,22760.0
2022-02-24 15:25:00,22.12,22.28,22.08,22.27,21722.0,19.754,19.8969,19.7183,19.888,21722.0
2022-02-24 15:30:00,22.24,22.27,21.84,21.84,72930.0,19.8612,19.888,19.504,19.504,72930.0
2022-02-24 15:35:00,21.84,21.87,21.75,21.76,42973.0,19.504,19.5308,19.4236,19.4325,42973.0
2022-02-24 15:40:00,21.77,21.89,21.74,21.89,20926.0,19.4415,19.5486,19.4147,19.5486,20926.0
2022-02-24 15:45:00,21.88,21.91,21.78,21.87,22917.0,19.5397,19.5665,19.4504,19.5308,22917.0
2022-02-24 15:50:00,21.84,21.84,21.48,21.51,82881.0,19.504,19.504,19.1825,19.2093,82881.0
2022-02-24 15:55:00,21.52,21.7,21.5,21.55,127266.0,19.2182,19.379,19.2004,19.245,127266.0
2022-02-25 09:30:00,21.35,21.49,21.14,21.15,229137.0,19.0664,19.1914,18.8789,18.8878,229137.0
2022-02-25 09:35:00,21.15,21.24,21.1,21.2,109997.0,18.8878,18.9682,18.8431,18.9324,109997.0
2022-02-25 09:40:00,21.22,21.41,21.11,21.41,112355.0,18.9503,19.12,18.8521,19.12,112355.0
2022-02-25 09:45:00,21.41,21.41,21.18,21.2,89883.0,19.12,19.12,18.9146,18.9324,89883.0
2022-02-25 09:50:00,21.21,21.35,21.17,21.34,53412.0,18.9414,19.0664,18.9057,19.0575,53412.0
2022-02-25 09:55:00,21.33,21.54,21.31,21.51,89301.0,19.0485,19.2361,19.0307,19.2093,89301.0
2022-02-25 10:00:00,21.49,21.6,21.45,21.49,36329.0,19.1914,19.2897,19.1557,19.1914,36329.0
2022-02-25 10:05:00,21.5,21.5,21.25,21.26,68167.0,19.2004,19.2004,18.9771,18.986,68167.0
2022-02-25 10:10:00,21.28,21.35,21.19,21.32,36629.0,19.0039,19.0664,18.9235,19.0396,36629.0
2022-02-25 10:15:00,21.33,21.42,21.19,21.19,39708.0,19.0485,19.1289,18.9235,18.9235,39708.0
2022-02-25 10:20:00,21.2,21.26,21.05,21.1,119356.0,18.9324,18.986,18.7985,18.8431,119356.0
2022-02-25 10:25:00,21.11,21.12,20.95,20.97,50091.0,18.8521,18.861,18.7092,18.727,50091.0
2022-02-25 10:30:00,21.0,21.06,20.96,21.04,42827.0,18.7538,18.8074,18.7181,18.7896,42827.0
2022-02-25 10:35:00,21.03,21.2,21.03,21.11,47971.0,18.7806,18.9324,18.7806,18.8521,47971.0
2022-02-25 10:40:00,21.1,21.1,20.9,20.9,59080.0,18.8431,18.8431,18.6645,18.6645,59080.0
2022-02-25 10:45:00,20.89,20.9,20.76,20.76,43148.0,18.6556,18.6645,18.5395,18.5395,43148.0
2022-02-25 10:50:00,20.82,20.82,20.73,20.76,41874.0,18.5931,18.5931,18.5127,18.5395,41874.0
2022-02-25 10:55:00,20.78,20.85,20.69,20.8,101833.0,18.5574,18.6199,18.477,18.5752,101833.0
2022-02-25 11:00:00,20.77,20.9,20.68,20.68,78212.0,18.5484,18.6645,18.4681,18.4681,78212.0
2022-02-25 11:05:00,20.67,20.77,20.67,20.69,27400.0,18.4591,18.5484,18.4591,18.477,27400.0
2022-02-25 11:10:00,20.69,20.71,20.52,20.56,35683.0,18.477,18.4949,18.3252,18.3609,35683.0
2022-02-25 11:15:00,20.57,20.6,20.48,20.48,35129.0,18.3698,18.3966,18.2895,18.2895,35129.0
2022-02-25 11:20:00,20.48,20.52,20.42,20.45,29433.0,18.2895,18.3252,18.2359,18.2627,29433.0
2022-02-25 11:25:00,20.46,20.54,20.44,20.49,32699.0,18.2716,18.343,18.2537,18.2984,32699.0
2022-02-25 11:30:00,20.52,20.57,20.46,20.46,25330.0,18.3252,18.3698,18.2716,18.2716,25330.0
2022-02-25 11:35:00,20.46,20.59,20.46,20.53,53033.0,18.2716,18.3877,18.2716,18.3341,53033.0
2022-02-25 11:40:00,20.52,20.58,20.49,20.55,19795.0,18.3252,18.3788,18.2984,18.352,19795.0
2022-02-25 11:45:00,20.52,20.52,20.44,20.45,12506.0,18.3252,18.3252,18.2537,18.2627,12506.0
2022-02-25 11:50:00,20.45,20.48,20.38,20.38,26692.0,18.2627,18.2895,18.2002,18.2002,26692.0
2022-02-25 11:55:00,20.36,20.36,20.26,20.27,20320.0,18.1823,18.1823,18.093,18.1019,20320.0
2022-02-25 12:00:00,20.27,20.31,20.24,20.31,33615.0,18.1019,18.1376,18.0751,18.1376,33615.0
2022-02-25 12:05:00,20.32,20.38,20.32,20.38,20470.0,18.1466,18.2002,18.1466,18.2002,20470.0
2022-02-25 12:10:00,20.39,20.43,20.34,20.43,17110.0,18.2091,18.2448,18.1644,18.2448,17110.0
2022-02-25 12:15:00,20.44,20.45,20.35,20.35,5650.0,18.2537,18.2627,18.1734,18.1734,5650.0
2022-02-25 12:20:00,20.36,20.41,20.36,20.4,8620.0,18.1823,18.2269,18.1823,18.218,8620.0
2022-02-25 12:25:00,20.36,20.36,20.27,20.27,12493.0,18.1823,18.1823,18.1019,18.1019,12493.0
2022-02-25 12:30:00,20.27,20.28,20.2,20.23,40927.0,18.1019,18.1108,18.0394,18.0662,40927.0
2022-02-25 12:35:00,20.21,20.27,20.19,20.25,14600.0,18.0483,18.1019,18.0305,18.0841,14600.0
2022-02-25 12:40:00,20.24,20.25,20.2,20.21,17787.0,18.0751,18.0841,18.0394,18.0483,17787.0
2022-02-25 12:45:00,20.2,20.25,20.2,20.25,29897.0,18.0394,18.0841,18.0394,18.0841,29897.0
2022-02-25 12:50:00,20.3,20.4,20.3,20.4,57110.0,18.1287,18.218,18.1287,18.218,57110.0
2022-02-25 12:55:00,20.4,20.47,20.38,20.41,31131.0,18.218,18.2805,18.2002,18.2269,31131.0
2022-02-25 13:00:00,20.4,20.43,20.32,20.37,50985.0,18.218,18.2448,18.1466,18.1912,50985.0
2022-02-25 13:05:00,20.4,20.46,20.4,20.45,15023.0,18.218,18.2716,18.218,18.2627,15023.0
2022-02-25 13:10:00,20.47,20.55,20.45,20.45,37885.0,18.2805,18.352,18.2627,18.2627,37885.0
2022-02-25 13:15:00,20.45,20.49,20.35,20.36,43214.0,18.2627,18.2984,18.1734,18.1823,43214.0
2022-02-25 13:20:00,20.39,20.4,20.35,20.36,19554.0,18.2091,18.218,18.1734,18.1823,19554.0
2022-02-25 13:25:00,20.36,20.36,20.26,20.3,37996.0,18.1823,18.1823,18.093,18.1287,37996.0
2022-02-25 13:30:00,20.28,20.29,20.22,20.24,7291.0,18.1108,18.1198,18.0573,18.0751,7291.0
2022-02-25 13:35:00,20.25,20.35,20.25,20.27,21200.0,18.0841,18.1734,18.0841,18.1019,21200.0
2022-02-25 13:40:00,20.26,20.26,20.15,20.16,26146.0,18.093,18.093,17.9948,18.0037,26146.0
2022-02-25 13:45:00,20.15,20.2,20.13,20.15,25421.0,17.9948,18.0394,17.9769,17.9948,25421.0
2022-02-25 13:50:00,20.15,20.18,20.13,20.18,23954.0,17.9948,18.0215,17.9769,18.0215,23954.0
2022-02-25 13:55:00,20.21,20.35,20.21,20.28,75058.0,18.0483,18.1734,18.0483,18.1108,75058.0
2022-02-25 14:00:00,20.29,20.39,20.18,20.23,49546.0,18.1198,18.2091,18.0215,18.0662,49546.0
2022-02-25 14:05:00,20.23,20.35,20.23,20.34,16650.0,18.0662,18.1734,18.0662,18.1644,16650.0
2022-02-25 14:10:00,20.33,20.41,20.32,20.36,41288.0,18.1555,18.2269,18.1466,18.1823,41288.0
2022-02-25 14:15:00,20.31,20.35,20.3,20.33,19215.0,18.1376,18.1734,18.1287,18.1555,19215.0
2022-02-25 14:20:00,20.33,20.35,20.2,20.2,44989.0,18.1555,18.1734,18.0394,18.0394,44989.0
2022-02-25 14:25:00,20.2,20.23,20.18,20.22,13335.0,18.0394,18.0662,18.0215,18.0573,13335.0
2022-02-25 14:30:00,20.2,20.39,20.15,20.37,47087.0,18.0394,18.2091,17.9948,18.1912,47087.0
2022-02-25 14:35:00,20.36,20.36,20.27,20.33,36627.0,18.1823,18.1823,18.1019,18.1555,36627.0
2022-02-25 14:40:00,20.35,20.41,20.29,20.31,21050.0,18.1734,18.2269,18.1198,18.1376,21050.0
2022-02-25 14:45:00,20.34,20.37,20.29,20.35,24600.0,18.1644,18.1912,18.1198,18.1734,24600.0
2022-02-25 14:50:00,20.39,20.51,20.37,20.45,37756.0,18.2091,18.3162,18.1912,18.2627,37756.0
2022-02-25 14:55:00,20.43,20.43,20.3,20.38,33332.0,18.2448,18.2448,18.1287,18.2002,33332.0
2022-02-25 15:00:00,20.39,20.51,20.39,20.48,29660.0,18.2091,18.3162,18.2091,18.2895,29660.0
2022-02-25 15:05:00,20.46,20.48,20.39,20.41,25212.0,18.2716,18.2895,18.2091,18.2269,25212.0
2022-02-25 15:10:00,20.41,20.47,20.4,20.42,14023.0,18.2269,18.2805,18.218,18.2359,14023.0
2022-02-25 15:15:00,20.39,20.39,20.3,20.3,24853.0,18.2091,18.2091,18.1287,18.1287,24853.0
2022-02-25 15:20:00,20.27,20.31,20.18,20.21,47191.0,18.1019,18.1376,18.0215,18.0483,47191.0
2022-02-25 15:25:00,20.22,20.3,20.22,20.29,18856.0,18.0573,18.1287,18.0573,18.1198,18856.0
2022-02-25 15:30:00,20.27,20.3,20.2,20.3,34752.0,18.1019,18.1287,18.0394,18.1287,34752.0
2022-02-25 15:35:00,20.32,20.37,20.27,20.27,38630.0,18.1466,18.1912,18.1019,18.1019,38630.0
2022-02-25 15:40:00,20.27,20.32,20.17,20.24,68092.0,18.1019,18.1466,18.0126,18.0751,68092.0
2022-02-25 15:45:00,20.26,20.28,20.17,20.24,46621.0,18.093,18.1108,18.0126,18.0751,46621.0
2022-02-25 15:50:00,20.24,20.26,20.11,20.17,93030.0,18.0751,18.093,17.959,18.0126,93030.0
2022-02-25 15:55:00,20.18,20.2,20.11,20.12,120643.0,18.0215,18.0394,17.959,17.968,120643.0
2022-02-28 09:30:00,20.9,20.92,20.74,20.81,149432.0,18.6645,18.6824,18.5216,18.5842,149432.0
2022-02-28 09:35:00,20.79,20.82,20.61,20.7,88698.0,18.5663,18.5931,18.4056,18.4859,88698.0
2022-02-28 09:40:00,20.72,20.88,20.7,20.71,55457.0,18.5038,18.6467,18.4859,18.4949,55457.0
2022-02-28 09:45:00,20.74,20.81,20.64,20.7,35848.0,18.5216,18.5842,18.4323,18.4859,35848.0
2022-02-28 09:50:00,20.7,20.75,20.58,20.67,45254.0,18.4859,18.5306,18.3788,18.4591,45254.0
2022-02-28 09:55:00,20.65,20.7,20.58,20.6,23003.0,18.4413,18.4859,18.3788,18.3966,23003.0
2022-02-28 10:00:00,20.61,20.74,20.56,20.73,26507.0,18.4056,18.5216,18.3609,18.5127,26507.0
2022-02-28 10:05:00,20.72,20.8,20.68,20.77,30100.0,18.5038,18.5752,18.4681,18.5484,30100.0
2022-02-28 10:10:00,20.77,20.86,20.73,20.85,22125.0,18.5484,18.6288,18.5127,18.6199,22125.0
2022-02-28 10:15:00,20.85,20.92,20.84,20.91,8222.0,18.6199,18.6824,18.611,18.6735,8222.0
2022-02-28 10:20:00,20.88,20.88,20.76,20.79,18543.0,18.6467,18.6467,18.5395,18.5663,18543.0
2022-02-28 10:25:00,20.78,20.85,20.71,20.78,29667.0,18.5574,18.6199,18.4949,18.5574,29667.0
2022-02-28 10:30:00,20.77,20.77,20.6,20.69,67466.0,18.5484,18.5484,18.3966,18.477,67466.0
2022-02-28 10:35:00,20.69,20.71,20.5,20.52,65800.0,18.477,18.4949,18.3073,18.3252,65800.0
2022-02-28 10:40:00,20.48,20.5,20.39,20.44,47653.0,18.2895,18.3073,18.2091,18.2537,47653.0
2022-02-28 10:45:00,20.39,20.46,20.38,20.44,10981.0,18.2091,18.2716,18.2002,18.2537,10981.0
2022-02-28 10:50:00,20.46,20.49,20.38,20.45,20382.0,18.2716,18.2984,18.2002,18.2627,20382.0
2022-02-28 10:55:00,20.43,20.43,20.33,20.36,20136.0,18.2448,18.2448,18.1555,18.1823,20136.0
2022-02-28 11:00:00,20.35,20.37,20.28,20.3,24760.0,18.1734,18.1912,18.1108,18.1287,24760.0
2022-02-28 11:05:00,20.32,20.39,20.32,20.36,27075.0,18.1466,18.2091,18.1466,18.1823,27075.0
2022-02-28 11:10:00,20.36,20.42,20.32,20.37,13630.0,18.1823,18.2359,18.1466,18.1912,13630.0
2022-02-28 11:15:00,20.38,20.38,20.23,20.28,39688.0,18.2002,18.2002,18.0662,18.1108,39688.0
2022-02-28 11:20:00,20.28,20.28,20.16,20.16,45689.0,18.1108,18.1108,18.0037,18.0037,45689.0
2022-02-28 11:25:00,20.17,20.2,20.09,20.13,29742.0,18.0126,18.0394,17.9412,17.9769,29742.0
2022-02-28 11:30:00,20.14,20.14,20.06,20.13,12961.0,17.9858,17.9858,17.9144,17.9769,12961.0
2022-02-28 11:35:00,20.14,20.22,20.11,20.21,21588.0,17.9858,18.0573,17.959,18.0483,21588.0
2022-02-28 11:40:00,20.21,20.25,20.19,20.19,11521.0,18.0483,18.0841,18.0305,18.0305,11521.0
2022-02-28 11:45:00,20.19,20.33,20.19,20.28,42471.0,18.0305,18.1555,18.0305,18.1108,42471.0
2022-02-28 11:50:00,20.32,20.32,20.26,20.26,16381.0,18.1466,18.1466,18.093,18.093,16381.0
2022-02-28 11:55:00,20.24,20.24,20.16,20.16,9285.0,18.0751,18.0751,18.0037,18.0037,9285.0
2022-02-28 12:00:00,20.15,20.2,20.13,20.2,4082.0,17.9948,18.0394,17.9769,18.0394,4082.0
2022-02-28 12:05:00,20.23,20.43,20.23,20.41,30436.0,18.0662,18.2448,18.0662,18.2269,30436.0
2022-02-28 12:10:00,20.42,20.53,20.42,20.5,15620.0,18.2359,18.3341,18.2359,18.3073,15620.0
2022-02-28 12:15:00,20.52,20.57,20.48,20.49,22076.0,18.3252,18.3698,18.2895,18.2984,22076.0
2022-02-28 12:20:00,20.5,20.6,20.47,20.58,25258.0,18.3073,18.3966,18.2805,18.3788,25258.0
2022-02-28 12:25:00,20.56,20.56,20.54,20.55,1420.0,18.3609,18.3609,18.343,18.352,1420.0
2022-02-28 12:30:00,20.55,20.63,20.52,20.59,17109.0,18.352,18.4234,18.3252,18.3877,17109.0
2022-02-28 12:35:00,20.61,20.67,20.58,20.66,11561.0,18.4056,18.4591,18.3788,18.4502,11561.0
2022-02-28 12:40:00,20.65,20.73,20.65,20.73,22620.0,18.4413,18.5127,18.4413,18.5127,22620.0
2022-02-28 12:45:00,20.74,20.8,20.72,20.74,15038.0,18.5216,18.5752,18.5038,18.5216,15038.0
2022-02-28 12:50:00,20.71,20.81,20.7,20.75,74189.0,18.4949,18.5842,18.4859,18.5306,74189.0
2022-02-28 12:55:00,20.77,20.78,20.7,20.7,4175.0,18.5484,18.5574,18.4859,18.4859,4175.0
2022-02-28 13:00:00,20.7,20.71,20.57,20.6,15707.0,18.4859,18.4949,18.3698,18.3966,15707.0
2022-02-28 13:05:00,20.58,20.61,20.48,20.49,22664.0,18.3788,18.4056,18.2895,18.2984,22664.0
2022-02-28 13:10:00,20.5,20.52,20.44,20.49,8900.0,18.3073,18.3252,18.2537,18.2984,8900.0
2022-02-28 13:15:00,20.49,20.68,20.49,20.67,36079.0,18.2984,18.4681,18.2984,18.4591,36079.0
2022-02-28 13:20:00,20.68,20.78,20.68,20.75,26208.0,18.4681,18.5574,18.4681,18.5306,26208.0
2022-02-28 13:25:00,20.76,20.77,20.62,20.66,26603.0,18.5395,18.5484,18.4145,18.4502,26603.0
2022-02-28 13:30:00,20.68,20.75,20.63,20.69,15412.0,18.4681,18.5306,18.4234,18.477,15412.0
2022-02-28 13:35:00,20.73,20.73,20.63,20.63,1900.0,18.5127,18.5127,18.4234,18.4234,1900.0
2022-02-28 13:40:00,20.63,20.63,20.58,20.63,5500.0,18.4234,18.4234,18.3788,18.4234,5500.0
2022-02-28 13:45:00,20.7,20.73,20.64,20.65,9225.0,18.4859,18.5127,18.4323,18.4413,9225.0
2022-02-28 13:50:00,20.61,20.61,20.49,20.54,7350.0,18.4056,18.4056,18.2984,18.343,7350.0
2022-02-28 13:55:00,20.53,20.6,20.53,20.56,4050.0,18.3341,18.3966,18.3341,18.3609,4050.0
2022-02-28 14:00:00,20.63,20.87,20.62,20.87,26902.0,18.4234,18.6377,18.4145,18.6377,26902.0
2022-02-28 14:05:00,20.85,21.02,20.85,21.02,49870.0,18.6199,18.7717,18.6199,18.7717,49870.0
2022-02-28 14:10:00,21.05,21.06,20.97,20.97,19164.0,18.7985,18.8074,18.727,18.727,19164.0
2022-02-28 14:15:00,20.97,21.04,20.91,20.93,35112.0,18.727,18.7896,18.6735,18.6913,35112.0
2022-02-28 14:20:00,20.93,21.06,20.91,21.06,18480.0,18.6913,18.8074,18.6735,18.8074,18480.0
2022-02-28 14:25:00,21.05,21.06,20.96,21.01,7436.0,18.7985,18.8074,18.7181,18.7628,7436.0
2022-02-28 14:30:00,21.01,21.07,20.99,21.03,17385.0,18.7628,18.8164,18.7449,18.7806,17385.0
2022-02-28 14:35:00,21.02,21.04,20.93,21.03,4667.0,18.7717,18.7896,18.6913,18.7806,4667.0
2022-02-28 14:40:00,21.0,21.02,20.78,20.82,30825.0,18.7538,18.7717,18.5574,18.5931,30825.0
2022-02-28 14:45:00,20.81,20.9,20.8,20.87,7019.0,18.5842,18.6645,18.5752,18.6377,7019.0
2022-02-28 14:50:00,20.86,20.89,20.83,20.83,8908.0,18.6288,18.6556,18.602,18.602,8908.0
2022-02-28 14:55:00,20.84,20.84,20.72,20.76,15046.0,18.611,18.611,18.5038,18.5395,15046.0
2022-02-28 15:00:00,20.77,20.82,20.77,20.81,12350.0,18.5484,18.5931,18.5484,18.5842,12350.0
2022-02-28 15:05:00,20.82,20.94,20.77,20.79,38566.0,18.5931,18.7003,18.5484,18.5663,38566.0
2022-02-28 15:10:00,20.82,20.91,20.81,20.87,3196.0,18.5931,18.6735,18.5842,18.6377,3196.0
2022-02-28 15:15:00,20.88,20.89,20.75,20.79,23578.0,18.6467,18.6556,18.5306,18.5663,23578.0
2022-02-28 15:20:00,20.79,20.79,20.63,20.66,6546.0,18.5663,18.5663,18.4234,18.4502,6546.0
2022-02-28 15:25:00,20.69,20.7,20.61,20.69,36856.0,18.477,18.4859,18.4056,18.477,36856.0
2022-02-28 15:30:00,20.73,20.85,20.72,20.85,35581.0,18.5127,18.6199,18.5038,18.6199,35581.0
2022-02-28 15:35:00,20.86,20.96,20.85,20.96,34047.0,18.6288,18.7181,18.6199,18.7181,34047.0
2022-02-28 15:40:00,20.91,20.91,20.66,20.68,33531.0,18.6735,18.6735,18.4502,18.4681,33531.0
2022-02-28 15:45:00,20.67,20.67,20.49,20.51,75563.0,18.4591,18.4591,18.2984,18.3162,75563.0
2022-02-28 15:50:00,20.52,20.52,20.37,20.37,70456.0,18.3252,18.3252,18.1912,18.1912,70456.0
2022-02-28 15:55:00,20.37,20.39,20.23,20.27,112200.0,18.1912,18.2091,18.0662,18.1019,112200.0
2022-03-01 09:30:00,20.47,20.48,20.33,20.33,135068.0,18.2805,18.2895,18.1555,18.1555,135068.0
2022-03-01 09:35:00,20.31,20.32,20.2,20.27,75634.0,18.1376,18.1466,18.0394,18.1019,75634.0
2022-03-01 09:40:00,20.25,20.41,20.24,20.37,39077.0,18.0841,18.2269,18.0751,18.1912,39077.0
2022-03-01 09:45:00,20.37,20.46,20.29,20.29,49220.0,18.1912,18.2716,18.1198,18.1198,49220.0
2022-03-01 09:50:00,20.29,20.58,20.29,20.5,75063.0,18.1198,18.3788,18.1198,18.3073,75063.0
2022-03-01 09:55:00,20.47,20.57,20.45,20.53,28654.0,18.2805,18.3698,18.2627,18.3341,28654.0
2022-03-01 10:00:00,20.51,20.59,20.33,20.55,74769.0,18.3162,18.3877,18.1555,18.352,74769.0
2022-03-01 10:05:00,20.56,20.62,20.48,20.6,19542.0,18.3609,18.4145,18.2895,18.3966,19542.0
2022-03-01 10:10:00,20.65,20.72,20.63,20.66,24431.0,18.4413,18.5038,18.4234,18.4502,24431.0
2022-03-01 10:15:00,20.65,20.65,20.5,20.54,18579.0,18.4413,18.4413,18.3073,18.343,18579.0
2022-03-01 10:20:00,20.48,20.56,20.42,20.54,25278.0,18.2895,18.3609,18.2359,18.343,25278.0
2022-03-01 10:25:00,20.52,20.6,20.48,20.58,15223.0,18.3252,18.3966,18.2895,18.3788,15223.0
2022-03-01 10:30:00,20.53,20.63,20.48,20.63,14570.0,18.3341,18.4234,18.2895,18.4234,14570.0
2022-03-01 10:35:00,20.58,20.67,20.57,20.67,22329.0,18.3788,18.4591,18.3698,18.4591,22329.0
2022-03-01 10:40:00,20.69,20.83,20.69,20.83,51245.0,18.477,18.602,18.477,18.602,51245.0
2022-03-01 10:45:00,20.83,20.86,20.78,20.79,11802.0,18.602,18.6288,18.5574,18.5663,11802.0
2022-03-01 10:50:00,20.79,20.8,20.72,20.72,8350.0,18.5663,18.5752,18.5038,18.5038,8350.0
2022-03-01 10:55:00,20.75,20.84,20.73,20.82,12491.0,18.5306,18.611,18.5127,18.5931,12491.0
2022-03-01 11:00:00,20.8,20.82,20.68,20.7,29713.0,18.5752,18.5931,18.4681,18.4859,29713.0
2022-03-01 11:05:00,20.68,20.77,20.67,20.75,22368.0,18.4681,18.5484,18.4591,18.5306,22368.0
2022-03-01 11:10:00,20.73,20.73,20.63,20.64,62927.0,18.5127,18.5127,18.4234,18.4323,62927.0
2022-03-01 11:15:00,20.64,20.78,20.62,20.78,13145.0,18.4323,18.5574,18.4145,18.5574,13145.0
2022-03-01 11:20:00,20.77,20.77,20.77,20.77,400.0,18.5484,18.5484,18.5484,18.5484,400.0
2022-03-01 11:25:00,20.7,20.83,20.7,20.82,6225.0,18.4859,18.602,18.4859,18.5931,6225.0
2022-03-01 11:30:00,20.78,21.02,20.78,21.02,26707.0,18.5574,18.7717,18.5574,18.7717,26707.0
2022-03-01 11:35:00,21.0,21.06,20.99,21.05,49209.0,18.7538,18.8074,18.7449,18.7985,49209.0
2022-03-01 11:40:00,21.01,21.07,20.99,21.03,12447.0,18.7628,18.8164,18.7449,18.7806,12447.0
2022-03-01 11:45:00,21.05,21.21,21.05,21.2,67251.0,18.7985,18.9414,18.7985,18.9324,67251.0
2022-03-01 11:50:00,21.15,21.22,21.15,21.2,14283.0,18.8878,18.9503,18.8878,18.9324,14283.0
2022-03-01 11:55:00,21.22,21.29,21.21,21.22,21037.0,18.9503,19.0128,18.9414,18.9503,21037.0
2022-03-01 12:00:00,21.23,21.29,21.22,21.27,11600.0,18.9592,19.0128,18.9503,18.995,11600.0
2022-03-01 12:05:00,21.26,21.34,21.25,21.33,29110.0,18.986,19.0575,18.9771,19.0485,29110.0
2022-03-01 12:10:00,21.34,21.4,21.23,21.23,28636.0,19.0575,19.1111,18.9592,18.9592,28636.0
2022-03-01 12:15:00,21.24,21.28,21.11,21.14,25931.0,18.9682,19.0039,18.8521,18.8789,25931.0
2022-03-01 12:20:00,21.15,21.21,21.14,21.18,16285.0,18.8878,18.9414,18.8789,18.9146,16285.0
2022-03-01 12:25:00,21.19,21.22,21.12,21.15,16446.0,18.9235,18.9503,18.861,18.8878,16446.0
2022-03-01 12:30:00,21.14,21.19,21.05,21.09,17936.0,18.8789,18.9235,18.7985,18.8342,17936.0
2022-03-01 12:35:00,21.1,21.18,21.1,21.17,9200.0,18.8431,18.9146,18.8431,18.9057,9200.0
2022-03-01 12:40:00,21.12,21.15,21.06,21.06,7800.0,18.861,18.8878,18.8074,18.8074,7800.0
2022-03-01 12:45:00,21.06,21.1,20.98,21.02,12813.0,18.8074,18.8431,18.736,18.7717,12813.0
2022-03-01 12:50:00,21.02,21.06,20.97,21.05,8125.0,18.7717,18.8074,18.727,18.7985,8125.0
2022-03-01 12:55:00,21.03,21.08,20.99,20.99,13526.0,18.7806,18.8253,18.7449,18.7449,13526.0
2022-03-01 13:00:00,21.01,21.04,20.92,20.99,13199.0,18.7628,18.7896,18.6824,18.7449,13199.0
2022-03-01 13:05:00,21.0,21.13,21.0,21.09,13540.0,18.7538,18.8699,18.7538,18.8342,13540.0
2022-03-01 13:10:00,21.09,21.23,21.09,21.2,15521.0,18.8342,18.9592,18.8342,18.9324,15521.0
2022-03-01 13:15:00,21.19,21.25,21.19,21.24,36022.0,18.9235,18.9771,18.9235,18.9682,36022.0
2022-03-01 13:20:00,21.22,21.31,21.21,21.31,17545.0,18.9503,19.0307,18.9414,19.0307,17545.0
2022-03-01 13:25:00,21.31,21.43,21.31,21.42,20110.0,19.0307,19.1378,19.0307,19.1289,20110.0
2022-03-01 13:30:00,21.43,21.45,21.35,21.36,14439.0,19.1378,19.1557,19.0664,19.0753,14439.0
2022-03-01 13:35:00,21.43,21.44,21.3,21.3,16025.0,19.1378,19.1468,19.0218,19.0218,16025.0
2022-03-01 13:40:00,21.3,21.38,21.3,21.36,9610.0,19.0218,19.0932,19.0218,19.0753,9610.0
2022-03-01 13:45:00,21.35,21.43,21.3,21.38,23710.0,19.0664,19.1378,19.0218,19.0932,23710.0
2022-03-01 13:50:00,21.36,21.39,21.31,21.33,9300.0,19.0753,19.1021,19.0307,19.0485,9300.0
2022-03-01 13:55:00,21.34,21.34,21.27,21.29,3200.0,19.0575,19.0575,18.995,19.0128,3200.0
2022-03-01 14:00:00,21.31,21.43,21.31,21.34,13470.0,19.0307,19.1378,19.0307,19.0575,13470.0
2022-03-01 14:05:00,21.34,21.38,21.3,21.37,11825.0,19.0575,19.0932,19.0218,19.0843,11825.0
2022-03-01 14:10:00,21.37,21.44,21.36,21.39,29445.0,19.0843,19.1468,19.0753,19.1021,29445.0
2022-03-01 14:15:00,21.37,21.48,21.29,21.29,29489.0,19.0843,19.1825,19.0128,19.0128,29489.0
2022-03-01 14:20:00,21.26,21.31,21.15,21.16,20647.0,18.986,19.0307,18.8878,18.8967,20647.0
2022-03-01 14:25:00,21.15,21.17,21.12,21.12,3150.0,18.8878,18.9057,18.861,18.861,3150.0
2022-03-01 14:30:00,21.15,21.21,21.15,21.18,11375.0,18.8878,18.9414,18.8878,18.9146,11375.0
2022-03-01 14:35:00,21.17,21.17,21.05,21.05,11700.0,18.9057,18.9057,18.7985,18.7985,11700.0
2022-03-01 14:40:00,21.05,21.08,21.02,21.07,2704.0,18.7985,18.8253,18.7717,18.8164,2704.0
2022-03-01 14:45:00,21.03,21.15,21.02,21.12,19142.0,18.7806,18.8878,18.7717,18.861,19142.0
2022-03-01 14:50:00,21.13,21.24,21.13,21.23,22370.0,18.8699,18.9682,18.8699,18.9592,22370.0
2022-03-01 14:55:00,21.23,21.27,21.23,21.24,23689.0,18.9592,18.995,18.9592,18.9682,23689.0
2022-03-01 15:00:00,21.21,21.21,21.0,21.0,14925.0,18.9414,18.9414,18.7538,18.7538,14925.0
2022-03-01 15:05:00,20.98,20.98,20.88,20.96,44025.0,18.736,18.736,18.6467,18.7181,44025.0
2022-03-01 15:10:00,20.99,21.08,20.99,21.02,22084.0,18.7449,18.8253,18.7449,18.7717,22084.0
2022-03-01 15:15:00,21.02,21.16,21.02,21.16,11870.0,18.7717,18.8967,18.7717,18.8967,11870.0
2022-03-01 15:20:00,21.16,21.22,21.15,21.18,15675.0,18.8967,18.9503,18.8878,18.9146,15675.0
2022-03-01 15:25:00,21.2,21.25,21.16,21.25,16170.0,18.9324,18.9771,18.8967,18.9771,16170.0
2022-03-01 15:30:00,21.31,21.37,21.23,21.25,20461.0,19.0307,19.0843,18.9592,18.9771,20461.0
2022-03-01 15:35:00,21.25,21.3,21.2,21.24,6430.0,18.9771,19.0218,18.9324,18.9682,6430.0
2022-03-01 15:40:00,21.27,21.38,21.2,21.38,15674.0,18.995,19.0932,18.9324,19.0932,15674.0
2022-03-01 15:45:00,21.4,21.54,21.36,21.52,32477.0,19.1111,19.2361,19.0753,19.2182,32477.0
2022-03-01 15:50:00,21.52,21.57,21.27,21.27,66950.0,19.2182,19.2629,18.995,18.995,66950.0
2022-03-01 15:55:00,21.3,21.36,21.14,21.19,94229.0,19.0218,19.0753,18.8789,18.9235,94229.0
2022-03-02 09:30:00,20.86,20.9,20.79,20.88,128105.0,18.6288,18.6645,18.5663,18.6467,128105.0
2022-03-02 09:35:00,20.87,20.89,20.82,20.85,33347.0,18.6377,18.6556,18.5931,18.6199,33347.0
2022-03-02 09:40:00,20.87,20.87,20.6,20.61,57636.0,18.6377,18.6377,18.3966,18.4056,57636.0
2022-03-02 09:45:00,20.6,20.66,20.5,20.56,59287.0,18.3966,18.4502,18.3073,18.3609,59287.0
2022-03-02 09:50:00,20.55,20.61,20.53,20.58,30993.0,18.352,18.4056,18.3341,18.3788,30993.0
2022-03-02 09:55:00,20.57,20.74,20.55,20.65,78283.0,18.3698,18.5216,18.352,18.4413,78283.0
2022-03-02 10:00:00,20.62,20.63,20.52,20.52,16962.0,18.4145,18.4234,18.3252,18.3252,16962.0
2022-03-02 10:05:00,20.5,20.93,20.5,20.89,30331.0,18.3073,18.6913,18.3073,18.6556,30331.0
2022-03-02 10:10:00,20.89,20.94,20.83,20.92,21780.0,18.6556,18.7003,18.602,18.6824,21780.0
2022-03-02 10:15:00,20.94,20.95,20.86,20.86,15954.0,18.7003,18.7092,18.6288,18.6288,15954.0
2022-03-02 10:20:00,20.82,20.87,20.76,20.84,23427.0,18.5931,18.6377,18.5395,18.611,23427.0
2022-03-02 10:25:00,20.83,20.94,20.44,20.55,68849.0,18.602,18.7003,18.2537,18.352,68849.0
2022-03-02 10:30:00,20.51,20.69,20.45,20.61,66841.0,18.3162,18.477,18.2627,18.4056,66841.0
2022-03-02 10:35:00,20.6,20.61,20.37,20.45,74130.0,18.3966,18.4056,18.1912,18.2627,74130.0
2022-03-02 10:40:00,20.41,20.52,20.4,20.49,21434.0,18.2269,18.3252,18.218,18.2984,21434.0
2022-03-02 10:45:00,20.49,20.6,20.46,20.47,24231.0,18.2984,18.3966,18.2716,18.2805,24231.0
2022-03-02 10:50:00,20.46,20.68,20.44,20.68,18929.0,18.2716,18.4681,18.2537,18.4681,18929.0
2022-03-02 10:55:00,20.67,20.67,20.5,20.54,11477.0,18.4591,18.4591,18.3073,18.343,11477.0
2022-03-02 11:00:00,20.56,20.61,20.25,20.3,37979.0,18.3609,18.4056,18.0841,18.1287,37979.0
2022-03-02 11:05:00,20.28,20.38,20.16,20.22,44706.0,18.1108,18.2002,18.0037,18.0573,44706.0
2022-03-02 11:10:00,20.21,20.25,20.15,20.16,37307.0,18.0483,18.0841,17.9948,18.0037,37307.0
2022-03-02 11:15:00,20.15,20.22,20.12,20.21,21785.0,17.9948,18.0573,17.968,18.0483,21785.0
2022-03-02 11:20:00,20.21,20.3,20.18,20.24,10529.0,18.0483,18.1287,18.0215,18.0751,10529.0
2022-03-02 11:25:00,20.22,20.22,20.08,20.14,11796.0,18.0573,18.0573,17.9322,17.9858,11796.0
2022-03-02 11:30:00,20.16,20.16,19.97,20.02,64938.0,18.0037,18.0037,17.834,17.8787,64938.0
2022-03-02 11:35:00,20.03,20.18,20.03,20.1,27543.0,17.8876,18.0215,17.8876,17.9501,27543.0
2022-03-02 11:40:00,20.11,20.26,20.08,20.26,10072.0,17.959,18.093,17.9322,18.093,10072.0
2022-03-02 11:45:00,20.26,20.26,20.15,20.21,10362.0,18.093,18.093,17.9948,18.0483,10362.0
2022-03-02 11:50:00,20.21,20.22,20.15,20.21,29637.0,18.0483,18.0573,17.9948,18.0483,29637.0
2022-03-02 11:55:00,20.19,20.19,20.14,20.14,6294.0,18.0305,18.0305,17.9858,17.9858,6294.0
2022-03-02 12:00:00,20.14,20.17,20.09,20.1,15354.0,17.9858,18.0126,17.9412,17.9501,15354.0
2022-03-02 12:05:00,20.14,20.21,20.13,20.13,19602.0,17.9858,18.0483,17.9769,17.9769,19602.0
2022-03-02 12:10:00,20.08,20.1,20.01,20.06,41630.0,17.9322,17.9501,17.8697,17.9144,41630.0
2022-03-02 12:15:00,20.06,20.09,20.05,20.06,5059.0,17.9144,17.9412,17.9055,17.9144,5059.0
2022-03-02 12:20:00,20.06,20.12,20.06,20.12,16522.0,17.9144,17.968,17.9144,17.968,16522.0
2022-03-02 12:25:00,20.15,20.17,20.09,20.09,6622.0,17.9948,18.0126,17.9412,17.9412,6622.0
2022-03-02 12:30:00,20.09,20.09,20.03,20.03,9365.0,17.9412,17.9412,17.8876,17.8876,9365.0
2022-03-02 12:35:00,20.04,20.06,20.01,20.01,18469.0,17.8965,17.9144,17.8697,17.8697,18469.0
2022-03-02 12:40:00,20.01,20.05,20.01,20.01,5177.0,17.8697,17.9055,17.8697,17.8697,5177.0
2022-03-02 12:45:00,20.01,20.06,20.01,20.02,9778.0,17.8697,17.9144,17.8697,17.8787,9778.0
2022-03-02 12:50:00,20.05,20.1,20.03,20.03,5241.0,17.9055,17.9501,17.8876,17.8876,5241.0
2022-03-02 12:55:00,20.07,20.09,20.05,20.05,4754.0,17.9233,17.9412,17.9055,17.9055,4754.0
2022-03-02 13:00:00,20.03,20.03,19.93,19.93,23345.0,17.8876,17.8876,17.7983,17.7983,23345.0
2022-03-02 13:05:00,19.9,19.91,19.88,19.9,18909.0,17.7715,17.7804,17.7536,17.7715,18909.0
2022-03-02 13:10:00,19.89,19.91,19.86,19.88,8599.0,17.7626,17.7804,17.7358,17.7536,8599.0
2022-03-02 13:15:00,19.89,19.93,19.89,19.93,7900.0,17.7626,17.7983,17.7626,17.7983,7900.0
2022-03-02 13:20:00,19.92,19.95,19.89,19.95,13379.0,17.7894,17.8161,17.7626,17.8161,13379.0
2022-03-02 13:25:00,19.96,19.96,19.91,19.93,5340.0,17.8251,17.8251,17.7804,17.7983,5340.0
2022-03-02 13:30:00,19.9,19.9,19.82,19.85,46008.0,17.7715,17.7715,17.7001,17.7268,46008.0
2022-03-02 13:35:00,19.87,19.87,19.83,19.83,6000.0,17.7447,17.7447,17.709,17.709,6000.0
2022-03-02 13:40:00,19.85,19.92,19.85,19.88,17458.0,17.7268,17.7894,17.7268,17.7536,17458.0
2022-03-02 13:45:00,19.88,19.95,19.88,19.95,24491.0,17.7536,17.8161,17.7536,17.8161,24491.0
2022-03-02 13:50:00,19.93,19.93,19.89,19.89,15370.0,17.7983,17.7983,17.7626,17.7626,15370.0
2022-03-02 13:55:00,19.9,19.93,19.86,19.92,13830.0,17.7715,17.7983,17.7358,17.7894,13830.0
2022-03-02 14:00:00,19.89,19.93,19.84,19.84,16844.0,17.7626,17.7983,17.7179,17.7179,16844.0
2022-03-02 14:05:00,19.85,19.85,19.8,19.84,8800.0,17.7268,17.7268,17.6822,17.7179,8800.0
2022-03-02 14:10:00,19.85,19.85,19.81,19.81,14011.0,17.7268,17.7268,17.6911,17.6911,14011.0
2022-03-02 14:15:00,19.86,19.87,19.84,19.85,2300.0,17.7358,17.7447,17.7179,17.7268,2300.0
2022-03-02 14:20:00,19.83,19.94,19.8,19.94,29528.0,17.709,17.8072,17.6822,17.8072,29528.0
2022-03-02 14:25:00,19.93,20.02,19.93,19.95,8400.0,17.7983,17.8787,17.7983,17.8161,8400.0
2022-03-02 14:30:00,20.0,20.0,19.95,19.97,8500.0,17.8608,17.8608,17.8161,17.834,8500.0
2022-03-02 14:35:00,19.92,19.93,19.9,19.92,3350.0,17.7894,17.7983,17.7715,17.7894,3350.0
2022-03-02 14:40:00,19.9,19.9,19.85,19.85,5473.0,17.7715,17.7715,17.7268,17.7268,5473.0
2022-03-02 14:45:00,19.85,19.93,19.85,19.89,5000.0,17.7268,17.7983,17.7268,17.7626,5000.0
2022-03-02 14:50:00,19.89,20.01,19.83,20.01,19049.0,17.7626,17.8697,17.709,17.8697,19049.0
2022-03-02 14:55:00,19.99,20.05,19.95,20.01,10833.0,17.8519,17.9055,17.8161,17.8697,10833.0
2022-03-02 15:00:00,19.99,19.99,19.88,19.89,11914.0,17.8519,17.8519,17.7536,17.7626,11914.0
2022-03-02 15:05:00,19.89,19.94,19.88,19.93,20000.0,17.7626,17.8072,17.7536,17.7983,20000.0
2022-03-02 15:10:00,19.95,20.02,19.91,20.02,18389.0,17.8161,17.8787,17.7804,17.8787,18389.0
2022-03-02 15:15:00,19.98,20.05,19.95,19.95,17550.0,17.8429,17.9055,17.8161,17.8161,17550.0
2022-03-02 15:20:00,19.97,20.03,19.93,19.93,5524.0,17.834,17.8876,17.7983,17.7983,5524.0
2022-03-02 15:25:00,19.95,19.97,19.9,19.9,7553.0,17.8161,17.834,17.7715,17.7715,7553.0
2022-03-02 15:30:00,19.9,19.92,19.84,19.86,16037.0,17.7715,17.7894,17.7179,17.7358,16037.0
2022-03-02 15:35:00,19.87,19.9,19.83,19.9,9400.0,17.7447,17.7715,17.709,17.7715,9400.0
2022-03-02 15:40:00,19.9,19.93,19.87,19.9,6862.0,17.7715,17.7983,17.7447,17.7715,6862.0
2022-03-02 15:45:00,19.88,19.91,19.82,19.83,15375.0,17.7536,17.7804,17.7001,17.709,15375.0
2022-03-02 15:50:00,19.82,19.91,19.78,19.87,63956.0,17.7001,17.7804,17.6643,17.7447,63956.0
2022-03-02 15:55:00,19.88,20.05,19.88,20.03,124247.0,17.7536,17.9055,17.7536,17.8876,124247.0
2022-03-03 09:30:00,19.7,19.74,19.62,19.73,567441.0,17.5929,17.6286,17.5214,17.6197,567441.0
2022-03-03 09:35:00,19.73,19.81,19.73,19.73,49224.0,17.6197,17.6911,17.6197,17.6197,49224.0
2022-03-03 09:40:00,19.74,19.76,19.66,19.68,68549.0,17.6286,17.6465,17.5572,17.575,68549.0
2022-03-03 09:45:00,19.69,19.83,19.59,19.81,73535.0,17.584,17.709,17.4947,17.6911,73535.0
2022-03-03 09:50:00,19.81,19.86,19.76,19.84,41930.0,17.6911,17.7358,17.6465,17.7179,41930.0
2022-03-03 09:55:00,19.84,19.86,19.74,19.75,11950.0,17.7179,17.7358,17.6286,17.6375,11950.0
2022-03-03 10:00:00,19.78,19.81,19.7,19.74,9642.0,17.6643,17.6911,17.5929,17.6286,9642.0
2022-03-03 10:05:00,19.82,19.91,19.82,19.88,21349.0,17.7001,17.7804,17.7001,17.7536,21349.0
2022-03-03 10:10:00,19.86,19.92,19.81,19.86,30613.0,17.7358,17.7894,17.6911,17.7358,30613.0
2022-03-03 10:15:00,19.89,19.99,19.89,19.95,14900.0,17.7626,17.8519,17.7626,17.8161,14900.0
2022-03-03 10:20:00,19.97,20.11,19.97,20.07,34814.0,17.834,17.959,17.834,17.9233,34814.0
2022-03-03 10:25:00,20.07,20.12,20.02,20.05,36867.0,17.9233,17.968,17.8787,17.9055,36867.0
2022-03-03 10:30:00,20.07,20.1,20.0,20.1,34734.0,17.9233,17.9501,17.8608,17.9501,34734.0
2022-03-03 10:35:00,20.07,20.23,20.05,20.23,37476.0,17.9233,18.0662,17.9055,18.0662,37476.0
2022-03-03 10:40:00,20.21,20.31,20.19,20.29,28060.0,18.0483,18.1376,18.0305,18.1198,28060.0
2022-03-03 10:45:00,20.27,20.32,20.25,20.25,30894.0,18.1019,18.1466,18.0841,18.0841,30894.0
2022-03-03 10:50:00,20.3,20.37,20.28,20.37,17716.0,18.1287,18.1912,18.1108,18.1912,17716.0
2022-03-03 10:55:00,20.36,20.43,20.35,20.43,15838.0,18.1823,18.2448,18.1734,18.2448,15838.0
2022-03-03 11:00:00,20.41,20.43,20.38,20.39,25291.0,18.2269,18.2448,18.2002,18.2091,25291.0
2022-03-03 11:05:00,20.4,20.47,20.36,20.39,26222.0,18.218,18.2805,18.1823,18.2091,26222.0
2022-03-03 11:10:00,20.4,20.52,20.39,20.5,33612.0,18.218,18.3252,18.2091,18.3073,33612.0
2022-03-03 11:15:00,20.52,20.57,20.45,20.46,31765.0,18.3252,18.3698,18.2627,18.2716,31765.0
2022-03-03 11:20:00,20.42,20.42,20.33,20.34,23338.0,18.2359,18.2359,18.1555,18.1644,23338.0
2022-03-03 11:25:00,20.34,20.35,20.27,20.3,20910.0,18.1644,18.1734,18.1019,18.1287,20910.0
2022-03-03 11:30:00,20.31,20.34,20.28,20.31,8416.0,18.1376,18.1644,18.1108,18.1376,8416.0
2022-03-03 11:35:00,20.32,20.41,20.32,20.34,10940.0,18.1466,18.2269,18.1466,18.1644,10940.0
2022-03-03 11:40:00,20.34,20.34,20.21,20.24,38807.0,18.1644,18.1644,18.0483,18.0751,38807.0
2022-03-03 11:45:00,20.25,20.31,20.25,20.3,19415.0,18.0841,18.1376,18.0841,18.1287,19415.0
2022-03-03 11:50:00,20.32,20.33,20.25,20.25,12743.0,18.1466,18.1555,18.0841,18.0841,12743.0
2022-03-03 11:55:00,20.29,20.39,20.17,20.22,57660.0,18.1198,18.2091,18.0126,18.0573,57660.0
2022-03-03 12:00:00,20.26,20.27,20.2,20.2,6979.0,18.093,18.1019,18.0394,18.0394,6979.0
2022-03-03 12:05:00,20.22,20.25,20.15,20.15,16143.0,18.0573,18.0841,17.9948,17.9948,16143.0
2022-03-03 12:10:00,20.14,20.15,20.1,20.15,16906.0,17.9858,17.9948,17.9501,17.9948,16906.0
2022-03-03 12:15:00,20.15,20.18,20.12,20.12,5306.0,17.9948,18.0215,17.968,17.968,5306.0
2022-03-03 12:20:00,20.16,20.23,20.16,20.23,12528.0,18.0037,18.0662,18.0037,18.0662,12528.0
2022-03-03 12:25:00,20.24,20.36,20.22,20.34,10255.0,18.0751,18.1823,18.0573,18.1644,10255.0
2022-03-03 12:30:00,20.33,20.35,19.88,19.95,165391.0,18.1555,18.1734,17.7536,17.8161,165391.0
2022-03-03 12:35:00,19.95,20.07,19.84,20.07,25819.0,17.8161,17.9233,17.7179,17.9233,25819.0
2022-03-03 12:40:00,20.05,20.13,20.05,20.05,10685.0,17.9055,17.9769,17.9055,17.9055,10685.0
2022-03-03 12:45:00,20.04,20.11,20.0,20.02,9475.0,17.8965,17.959,17.8608,17.8787,9475.0
2022-03-03 12:50:00,20.08,20.12,20.06,20.11,6725.0,17.9322,17.968,17.9144,17.959,6725.0
2022-03-03 12:55:00,20.07,20.08,20.0,20.0,5513.0,17.9233,17.9322,17.8608,17.8608,5513.0
2022-03-03 13:00:00,20.04,20.08,19.97,19.97,14231.0,17.8965,17.9322,17.834,17.834,14231.0
2022-03-03 13:05:00,20.0,20.04,19.93,20.04,7478.0,17.8608,17.8965,17.7983,17.8965,7478.0
2022-03-03 13:10:00,20.04,20.04,19.97,19.99,4446.0,17.8965,17.8965,17.834,17.8519,4446.0
2022-03-03 13:15:00,19.92,19.93,19.87,19.88,22092.0,17.7894,17.7983,17.7447,17.7536,22092.0
2022-03-03 13:20:00,19.89,19.93,19.89,19.9,7938.0,17.7626,17.7983,17.7626,17.7715,7938.0
2022-03-03 13:25:00,19.9,19.93,19.88,19.88,7886.0,17.7715,17.7983,17.7536,17.7536,7886.0
2022-03-03 13:30:00,19.9,20.07,19.9,20.07,17551.0,17.7715,17.9233,17.7715,17.9233,17551.0
2022-03-03 13:35:00,20.03,20.03,19.98,20.02,10987.0,17.8876,17.8876,17.8429,17.8787,10987.0
2022-03-03 13:40:00,20.03,20.07,20.03,20.04,13772.0,17.8876,17.9233,17.8876,17.8965,13772.0
2022-03-03 13:45:00,20.05,20.08,20.0,20.0,6614.0,17.9055,17.9322,17.8608,17.8608,6614.0
2022-03-03 13:50:00,19.98,19.99,19.95,19.99,21083.0,17.8429,17.8519,17.8161,17.8519,21083.0
2022-03-03 13:55:00,19.95,20.0,19.95,19.99,18906.0,17.8161,17.8608,17.8161,17.8519,18906.0
2022-03-03 14:00:00,20.02,20.02,19.94,19.99,7099.0,17.8787,17.8787,17.8072,17.8519,7099.0
2022-03-03 14:05:00,20.03,20.03,19.99,20.02,700.0,17.8876,17.8876,17.8519,17.8787,700.0
2022-03-03 14:10:00,20.04,20.06,19.84,19.85,26809.0,17.8965,17.9144,17.7179,17.7268,26809.0
2022-03-03 14:15:00,19.89,19.89,19.87,19.88,5220.0,17.7626,17.7626,17.7447,17.7536,5220.0
2022-03-03 14:20:00,19.9,19.95,19.9,19.95,3950.0,17.7715,17.8161,17.7715,17.8161,3950.0
2022-03-03 14:25:00,19.94,19.94,19.9,19.92,11903.0,17.8072,17.8072,17.7715,17.7894,11903.0
2022-03-03 14:30:00,19.91,19.98,19.91,19.98,15199.0,17.7804,17.8429,17.7804,17.8429,15199.0
2022-03-03 14:35:00,19.97,20.0,19.96,20.0,5484.0,17.834,17.8608,17.8251,17.8608,5484.0
2022-03-03 14:40:00,20.02,20.13,20.01,20.11,28067.0,17.8787,17.9769,17.8697,17.959,28067.0
2022-03-03 14:45:00,20.1,20.21,20.1,20.21,32134.0,17.9501,18.0483,17.9501,18.0483,32134.0
2022-03-03 14:50:00,20.2,20.3,20.2,20.27,8530.0,18.0394,18.1287,18.0394,18.1019,8530.0
2022-03-03 14:55:00,20.25,20.27,20.23,20.24,5980.0,18.0841,18.1019,18.0662,18.0751,5980.0
2022-03-03 15:00:00,20.28,20.4,20.27,20.4,17917.0,18.1108,18.218,18.1019,18.218,17917.0
2022-03-03 15:05:00,20.35,20.45,20.33,20.41,25702.0,18.1734,18.2627,18.1555,18.2269,25702.0
2022-03-03 15:10:00,20.41,20.43,20.37,20.38,15681.0,18.2269,18.2448,18.1912,18.2002,15681.0
2022-03-03 15:15:00,20.39,20.39,20.27,20.31,21743.0,18.2091,18.2091,18.1019,18.1376,21743.0
2022-03-03 15:20:00,20.32,20.38,20.28,20.34,36274.0,18.1466,18.2002,18.1108,18.1644,36274.0
2022-03-03 15:25:00,20.31,20.31,20.24,20.25,15262.0,18.1376,18.1376,18.0751,18.0841,15262.0
2022-03-03 15:30:00,20.22,20.41,20.22,20.41,24263.0,18.0573,18.2269,18.0573,18.2269,24263.0
2022-03-03 15:35:00,20.4,20.48,20.35,20.37,34534.0,18.218,18.2895,18.1734,18.1912,34534.0
2022-03-03 15:40:00,20.41,20.5,20.38,20.5,22193.0,18.2269,18.3073,18.2002,18.3073,22193.0
2022-03-03 15:45:00,20.51,20.56,20.46,20.47,32212.0,18.3162,18.3609,18.2716,18.2805,32212.0
2022-03-03 15:50:00,20.48,20.53,20.35,20.37,32845.0,18.2895,18.3341,18.1734,18.1912,32845.0
2022-03-03 15:55:00,20.38,20.44,20.31,20.32,51876.0,18.2002,18.2537,18.1376,18.1466,51876.0
2022-03-04 09:30:00,20.89,20.93,20.77,20.91,203057.0,18.6556,18.6913,18.5484,18.6735,203057.0
2022-03-04 09:35:00,20.92,20.92,20.8,20.9,77259.0,18.6824,18.6824,18.5752,18.6645,77259.0
2022-03-04 09:40:00,20.89,21.03,20.89,20.98,83478.0,18.6556,18.7806,18.6556,18.736,83478.0
2022-03-04 09:45:00,20.96,21.18,20.96,21.18,29871.0,18.7181,18.9146,18.7181,18.9146,29871.0
2022-03-04 09:50:00,21.2,21.2,21.02,21.1,33500.0,18.9324,18.9324,18.7717,18.8431,33500.0
2022-03-04 09:55:00,21.09,21.12,20.83,20.88,82052.0,18.8342,18.861,18.602,18.6467,82052.0
2022-03-04 10:00:00,20.87,20.96,20.8,20.93,52977.0,18.6377,18.7181,18.5752,18.6913,52977.0
2022-03-04 10:05:00,20.95,21.13,20.94,21.12,63033.0,18.7092,18.8699,18.7003,18.861,63033.0
2022-03-04 10:10:00,21.1,21.26,21.1,21.26,45923.0,18.8431,18.986,18.8431,18.986,45923.0
2022-03-04 10:15:00,21.27,21.29,21.2,21.22,41860.0,18.995,19.0128,18.9324,18.9503,41860.0
2022-03-04 10:20:00,21.25,21.25,21.14,21.18,14347.0,18.9771,18.9771,18.8789,18.9146,14347.0
2022-03-04 10:25:00,21.22,21.23,21.13,21.18,27850.0,18.9503,18.9592,18.8699,18.9146,27850.0
2022-03-04 10:30:00,21.17,21.27,21.15,21.23,36130.0,18.9057,18.995,18.8878,18.9592,36130.0
2022-03-04 10:35:00,21.22,21.22,21.05,21.15,15224.0,18.9503,18.9503,18.7985,18.8878,15224.0
2022-03-04 10:40:00,21.17,21.26,21.15,21.25,17630.0,18.9057,18.986,18.8878,18.9771,17630.0
2022-03-04 10:45:00,21.25,21.32,21.21,21.25,46019.0,18.9771,19.0396,18.9414,18.9771,46019.0
2022-03-04 10:50:00,21.3,21.3,21.22,21.25,15512.0,19.0218,19.0218,18.9503,18.9771,15512.0
2022-03-04 10:55:00,21.26,21.34,21.26,21.33,26121.0,18.986,19.0575,18.986,19.0485,26121.0
2022-03-04 11:00:00,21.32,21.36,21.28,21.35,24190.0,19.0396,19.0753,19.0039,19.0664,24190.0
2022-03-04 11:05:00,21.35,21.37,21.32,21.32,12854.0,19.0664,19.0843,19.0396,19.0396,12854.0
2022-03-04 11:10:00,21.35,21.41,21.35,21.36,29082.0,19.0664,19.12,19.0664,19.0753,29082.0
2022-03-04 11:15:00,21.35,21.38,21.24,21.26,40597.0,19.0664,19.0932,18.9682,18.986,40597.0
2022-03-04 11:20:00,21.31,21.34,21.25,21.26,22740.0,19.0307,19.0575,18.9771,18.986,22740.0
2022-03-04 11:25:00,21.28,21.31,21.2,21.26,12721.0,19.0039,19.0307,18.9324,18.986,12721.0
2022-03-04 11:30:00,21.27,21.35,21.24,21.3,26043.0,18.995,19.0664,18.9682,19.0218,26043.0
2022-03-04 11:35:00,21.31,21.39,21.17,21.17,31970.0,19.0307,19.1021,18.9057,18.9057,31970.0
2022-03-04 11:40:00,21.19,21.23,21.14,21.2,23326.0,18.9235,18.9592,18.8789,18.9324,23326.0
2022-03-04 11:45:00,21.18,21.2,21.12,21.15,33318.0,18.9146,18.9324,18.861,18.8878,33318.0
2022-03-04 11:50:00,21.14,21.21,21.14,21.2,25837.0,18.8789,18.9414,18.8789,18.9324,25837.0
2022-03-04 11:55:00,21.19,21.25,21.19,21.24,25140.0,18.9235,18.9771,18.9235,18.9682,25140.0
2022-03-04 12:00:00,21.21,21.29,21.21,21.25,32646.0,18.9414,19.0128,18.9414,18.9771,32646.0
2022-03-04 12:05:00,21.23,21.28,21.15,21.15,26540.0,18.9592,19.0039,18.8878,18.8878,26540.0
2022-03-04 12:10:00,21.16,21.16,20.95,20.95,49873.0,18.8967,18.8967,18.7092,18.7092,49873.0
2022-03-04 12:15:00,20.96,20.97,20.86,20.9,32847.0,18.7181,18.727,18.6288,18.6645,32847.0
2022-03-04 12:20:00,20.95,21.03,20.93,21.01,30600.0,18.7092,18.7806,18.6913,18.7628,30600.0
2022-03-04 12:25:00,21.05,21.06,20.9,20.9,24125.0,18.7985,18.8074,18.6645,18.6645,24125.0
2022-03-04 12:30:00,20.94,20.96,20.9,20.95,22250.0,18.7003,18.7181,18.6645,18.7092,22250.0
2022-03-04 12:35:00,20.92,20.93,20.9,20.93,12651.0,18.6824,18.6913,18.6645,18.6913,12651.0
2022-03-04 12:40:00,20.91,21.02,20.91,21.0,15632.0,18.6735,18.7717,18.6735,18.7538,15632.0
2022-03-04 12:45:00,21.03,21.04,20.97,20.97,9950.0,18.7806,18.7896,18.727,18.727,9950.0
2022-03-04 12:50:00,20.96,20.96,20.86,20.91,26760.0,18.7181,18.7181,18.6288,18.6735,26760.0
2022-03-04 12:55:00,20.91,20.91,20.8,20.85,28740.0,18.6735,18.6735,18.5752,18.6199,28740.0
2022-03-04 13:00:00,20.8,20.8,20.7,20.71,9744.0,18.5752,18.5752,18.4859,18.4949,9744.0
2022-03-04 13:05:00,20.69,20.72,20.65,20.65,18337.0,18.477,18.5038,18.4413,18.4413,18337.0
2022-03-04 13:10:00,20.66,20.75,20.66,20.75,17242.0,18.4502,18.5306,18.4502,18.5306,17242.0
2022-03-04 13:15:00,20.75,20.88,20.73,20.84,32501.0,18.5306,18.6467,18.5127,18.611,32501.0
2022-03-04 13:20:00,20.82,20.86,20.77,20.86,44807.0,18.5931,18.6288,18.5484,18.6288,44807.0
2022-03-04 13:25:00,20.84,20.87,20.82,20.87,12969.0,18.611,18.6377,18.5931,18.6377,12969.0
2022-03-04 13:30:00,20.81,20.83,20.8,20.8,11793.0,18.5842,18.602,18.5752,18.5752,11793.0
2022-03-04 13:35:00,20.81,20.82,20.73,20.73,1693.0,18.5842,18.5931,18.5127,18.5127,1693.0
2022-03-04 13:40:00,20.73,20.94,20.73,20.93,19547.0,18.5127,18.7003,18.5127,18.6913,19547.0
2022-03-04 13:45:00,20.96,20.98,20.95,20.95,1925.0,18.7181,18.736,18.7092,18.7092,1925.0
2022-03-04 13:50:00,20.94,20.94,20.91,20.92,9670.0,18.7003,18.7003,18.6735,18.6824,9670.0
2022-03-04 13:55:00,20.9,21.07,20.9,21.06,31050.0,18.6645,18.8164,18.6645,18.8074,31050.0
2022-03-04 14:00:00,21.05,21.15,21.02,21.08,18370.0,18.7985,18.8878,18.7717,18.8253,18370.0
2022-03-04 14:05:00,21.05,21.1,21.03,21.04,51600.0,18.7985,18.8431,18.7806,18.7896,51600.0
2022-03-04 14:10:00,21.07,21.13,21.07,21.12,13855.0,18.8164,18.8699,18.8164,18.861,13855.0
2022-03-04 14:15:00,21.12,21.15,21.08,21.09,15300.0,18.861,18.8878,18.8253,18.8342,15300.0
2022-03-04 14:20:00,21.09,21.09,20.92,20.93,45775.0,18.8342,18.8342,18.6824,18.6913,45775.0
2022-03-04 14:25:00,20.93,21.0,20.86,20.95,44355.0,18.6913,18.7538,18.6288,18.7092,44355.0
2022-03-04 14:30:00,20.99,20.99,20.9,20.92,15966.0,18.7449,18.7449,18.6645,18.6824,15966.0
2022-03-04 14:35:00,20.9,20.99,20.9,20.94,8900.0,18.6645,18.7449,18.6645,18.7003,8900.0
2022-03-04 14:40:00,20.98,21.08,20.97,21.07,40640.0,18.736,18.8253,18.727,18.8164,40640.0
2022-03-04 14:45:00,21.08,21.11,21.05,21.1,24949.0,18.8253,18.8521,18.7985,18.8431,24949.0
2022-03-04 14:50:00,21.1,21.13,21.02,21.07,34334.0,18.8431,18.8699,18.7717,18.8164,34334.0
2022-03-04 14:55:00,21.11,21.22,21.07,21.21,32203.0,18.8521,18.9503,18.8164,18.9414,32203.0
2022-03-04 15:00:00,21.2,21.21,21.04,21.08,30028.0,18.9324,18.9414,18.7896,18.8253,30028.0
2022-03-04 15:05:00,21.07,21.1,21.0,21.08,28198.0,18.8164,18.8431,18.7538,18.8253,28198.0
2022-03-04 15:10:00,21.08,21.15,21.02,21.15,33895.0,18.8253,18.8878,18.7717,18.8878,33895.0
2022-03-04 15:15:00,21.12,21.13,21.04,21.11,23804.0,18.861,18.8699,18.7896,18.8521,23804.0
2022-03-04 15:20:00,21.13,21.16,21.08,21.08,24722.0,18.8699,18.8967,18.8253,18.8253,24722.0
2022-03-04 15:25:00,21.06,21.06,20.93,20.97,27723.0,18.8074,18.8074,18.6913,18.727,27723.0
2022-03-04 15:30:00,21.03,21.08,20.98,21.04,22014.0,18.7806,18.8253,18.736,18.7896,22014.0
2022-03-04 15:35:00,21.01,21.17,21.0,21.12,48213.0,18.7628,18.9057,18.7538,18.861,48213.0
2022-03-04 15:40:00,21.1,21.11,21.0,21.05,30665.0,18.8431,18.8521,18.7538,18.7985,30665.0
2022-03-04 15:45:00,21.05,21.11,20.95,21.09,57125.0,18.7985,18.8521,18.7092,18.8342,57125.0
2022-03-04 15:50:00,21.09,21.13,20.85,20.85,64064.0,18.8342,18.8699,18.6199,18.6199,64064.0
2022-03-04 15:55:00,20.84,20.84,20.76,20.81,44169.0,18.611,18.611,18.5395,18.5842,44169.0
2022-03-07 09:30:00,20.92,21.09,20.86,21.09,304647.0,18.6824,18.8342,18.6288,18.8342,304647.0
2022-03-07 09:35:00,21.08,21.16,21.01,21.1,167710.0,18.8253,18.8967,18.7628,18.8431,167710.0
2022-03-07 09:40:00,21.09,21.33,21.04,21.27,64103.0,18.8342,19.0485,18.7896,18.995,64103.0
2022-03-07 09:45:00,21.3,21.38,21.21,21.35,64753.0,19.0218,19.0932,18.9414,19.0664,64753.0
2022-03-07 09:50:00,21.32,21.37,21.25,21.26,61905.0,19.0396,19.0843,18.9771,18.986,61905.0
2022-03-07 09:55:00,21.24,21.44,21.17,21.44,60654.0,18.9682,19.1468,18.9057,19.1468,60654.0
2022-03-07 10:00:00,21.45,21.49,21.39,21.4,22788.0,19.1557,19.1914,19.1021,19.1111,22788.0
2022-03-07 10:05:00,21.43,21.43,21.34,21.36,6019.0,19.1378,19.1378,19.0575,19.0753,6019.0
2022-03-07 10:10:00,21.4,21.58,21.37,21.58,20886.0,19.1111,19.2718,19.0843,19.2718,20886.0
2022-03-07 10:15:00,21.57,21.58,21.51,21.58,47604.0,19.2629,19.2718,19.2093,19.2718,47604.0
2022-03-07 10:20:00,21.55,21.66,21.48,21.66,28766.0,19.245,19.3432,19.1825,19.3432,28766.0
2022-03-07 10:25:00,21.67,21.7,21.63,21.7,28418.0,19.3522,19.379,19.3165,19.379,28418.0
2022-03-07 10:30:00,21.72,21.74,21.62,21.67,21120.0,19.3968,19.4147,19.3075,19.3522,21120.0
2022-03-07 10:35:00,21.64,21.68,21.62,21.63,30986.0,19.3254,19.3611,19.3075,19.3165,30986.0
2022-03-07 10:40:00,21.68,21.75,21.62,21.69,14309.0,19.3611,19.4236,19.3075,19.37,14309.0
2022-03-07 10:45:00,21.68,21.78,21.67,21.72,18501.0,19.3611,19.4504,19.3522,19.3968,18501.0
2022-03-07 10:50:00,21.75,21.82,21.68,21.81,28789.0,19.4236,19.4861,19.3611,19.4772,28789.0
2022-03-07 10:55:00,21.8,21.84,21.74,21.75,22933.0,19.4683,19.504,19.4147,19.4236,22933.0
2022-03-07 11:00:00,21.79,21.82,21.74,21.74,45355.0,19.4593,19.4861,19.4147,19.4147,45355.0
2022-03-07 11:05:00,21.77,21.77,21.6,21.6,84766.0,19.4415,19.4415,19.2897,19.2897,84766.0
2022-03-07 11:10:00,21.63,21.66,21.57,21.66,34619.0,19.3165,19.3432,19.2629,19.3432,34619.0
2022-03-07 11:15:00,21.64,21.66,21.55,21.59,24720.0,19.3254,19.3432,19.245,19.2807,24720.0
2022-03-07 11:20:00,21.59,21.64,21.58,21.64,12808.0,19.2807,19.3254,19.2718,19.3254,12808.0
2022-03-07 11:25:00,21.65,21.66,21.63,21.65,18343.0,19.3343,19.3432,19.3165,19.3343,18343.0
2022-03-07 11:30:00,21.66,21.8,21.65,21.8,49946.0,19.3432,19.4683,19.3343,19.4683,49946.0
2022-03-07 11:35:00,21.81,21.89,21.81,21.89,63464.0,19.4772,19.5486,19.4772,19.5486,63464.0
2022-03-07 11:40:00,21.9,21.95,21.85,21.86,60164.0,19.5576,19.6022,19.5129,19.5219,60164.0
2022-03-07 11:45:00,21.87,21.88,21.69,21.79,33311.0,19.5308,19.5397,19.37,19.4593,33311.0
2022-03-07 11:50:00,21.8,21.85,21.78,21.85,24989.0,19.4683,19.5129,19.4504,19.5129,24989.0
2022-03-07 11:55:00,21.89,21.98,21.89,21.97,31887.0,19.5486,19.629,19.5486,19.6201,31887.0
2022-03-07 12:00:00,21.98,22.09,21.98,22.05,56088.0,19.629,19.7273,19.629,19.6915,56088.0
2022-03-07 12:05:00,22.05,22.07,21.99,22.04,26613.0,19.6915,19.7094,19.6379,19.6826,26613.0
2022-03-07 12:10:00,22.03,22.05,22.0,22.05,11074.0,19.6737,19.6915,19.6469,19.6915,11074.0
2022-03-07 12:15:00,21.98,22.14,21.97,22.12,26381.0,19.629,19.7719,19.6201,19.754,26381.0
2022-03-07 12:20:00,22.1,22.25,22.1,22.23,35176.0,19.7362,19.8701,19.7362,19.8523,35176.0
2022-03-07 12:25:00,22.22,22.24,22.13,22.13,18675.0,19.8433,19.8612,19.763,19.763,18675.0
2022-03-07 12:30:00,22.15,22.21,22.14,22.17,47668.0,19.7808,19.8344,19.7719,19.7987,47668.0
2022-03-07 12:35:00,22.18,22.23,22.14,22.18,27496.0,19.8076,19.8523,19.7719,19.8076,27496.0
2022-03-07 12:40:00,22.18,22.18,22.1,22.15,8500.0,19.8076,19.8076,19.7362,19.7808,8500.0
2022-03-07 12:45:00,22.13,22.16,22.03,22.03,31213.0,19.763,19.7898,19.6737,19.6737,31213.0
2022-03-07 12:50:00,22.06,22.14,21.96,22.14,67458.0,19.7005,19.7719,19.6112,19.7719,67458.0
2022-03-07 12:55:00,22.12,22.19,22.1,22.13,30150.0,19.754,19.8166,19.7362,19.763,30150.0
2022-03-07 13:00:00,22.14,22.14,21.96,22.05,33140.0,19.7719,19.7719,19.6112,19.6915,33140.0
2022-03-07 13:05:00,22.0,22.06,21.96,22.06,9760.0,19.6469,19.7005,19.6112,19.7005,9760.0
2022-03-07 13:10:00,22.06,22.18,22.06,22.17,24944.0,19.7005,19.8076,19.7005,19.7987,24944.0
2022-03-07 13:15:00,22.15,22.25,22.15,22.24,17698.0,19.7808,19.8701,19.7808,19.8612,17698.0
2022-03-07 13:20:00,22.25,22.27,22.16,22.2,51850.0,19.8701,19.888,19.7898,19.8255,51850.0
2022-03-07 13:25:00,22.17,22.17,22.1,22.15,22598.0,19.7987,19.7987,19.7362,19.7808,22598.0
2022-03-07 13:30:00,22.15,22.16,22.08,22.16,7340.0,19.7808,19.7898,19.7183,19.7898,7340.0
2022-03-07 13:35:00,22.17,22.17,22.03,22.03,46443.0,19.7987,19.7987,19.6737,19.6737,46443.0
2022-03-07 13:40:00,22.07,22.1,21.99,22.09,36921.0,19.7094,19.7362,19.6379,19.7273,36921.0
2022-03-07 13:45:00,22.1,22.15,22.07,22.15,23284.0,19.7362,19.7808,19.7094,19.7808,23284.0
2022-03-07 13:50:00,22.1,22.18,22.1,22.17,25013.0,19.7362,19.8076,19.7362,19.7987,25013.0
2022-03-07 13:55:00,22.18,22.21,22.16,22.2,13122.0,19.8076,19.8344,19.7898,19.8255,13122.0
2022-03-07 14:00:00,22.16,22.22,22.14,22.21,27657.0,19.7898,19.8433,19.7719,19.8344,27657.0
2022-03-07 14:05:00,22.21,22.28,22.14,22.14,58507.0,19.8344,19.8969,19.7719,19.7719,58507.0
2022-03-07 14:10:00,22.14,22.14,22.05,22.08,12708.0,19.7719,19.7719,19.6915,19.7183,12708.0
2022-03-07 14:15:00,22.06,22.12,22.01,22.01,18857.0,19.7005,19.754,19.6558,19.6558,18857.0
2022-03-07 14:20:00,22.02,22.19,22.02,22.17,28844.0,19.6647,19.8166,19.6647,19.7987,28844.0
2022-03-07 14:25:00,22.15,22.17,22.11,22.17,6000.0,19.7808,19.7987,19.7451,19.7987,6000.0
2022-03-07 14:30:00,22.18,22.24,22.15,22.23,11976.0,19.8076,19.8612,19.7808,19.8523,11976.0
2022-03-07 14:35:00,22.23,22.23,22.18,22.18,7165.0,19.8523,19.8523,19.8076,19.8076,7165.0
2022-03-07 14:40:00,22.16,22.34,22.16,22.32,46997.0,19.7898,19.9505,19.7898,19.9327,46997.0
2022-03-07 14:45:00,22.33,22.33,22.25,22.26,26286.0,19.9416,19.9416,19.8701,19.8791,26286.0
2022-03-07 14:50:00,22.24,22.38,22.24,22.38,19980.0,19.8612,19.9862,19.8612,19.9862,19980.0
2022-03-07 14:55:00,22.36,22.36,22.25,22.32,26841.0,19.9684,19.9684,19.8701,19.9327,26841.0
2022-03-07 15:00:00,22.31,22.39,22.28,22.35,23689.0,19.9237,19.9952,19.8969,19.9594,23689.0
2022-03-07 15:05:00,22.37,22.42,22.35,22.38,45652.0,19.9773,20.022,19.9594,19.9862,45652.0
2022-03-07 15:10:00,22.37,22.5,22.37,22.45,50302.0,19.9773,20.0934,19.9773,20.0487,50302.0
2022-03-07 15:15:00,22.47,22.52,22.43,22.45,39807.0,20.0666,20.1113,20.0309,20.0487,39807.0
2022-03-07 15:20:00,22.45,22.46,22.38,22.43,19939.0,20.0487,20.0577,19.9862,20.0309,19939.0
2022-03-07 15:25:00,22.42,22.42,22.29,22.32,73913.0,20.022,20.022,19.9059,19.9327,73913.0
2022-03-07 15:30:00,22.36,22.47,22.36,22.44,16462.0,19.9684,20.0666,19.9684,20.0398,16462.0
2022-03-07 15:35:00,22.43,22.5,22.43,22.49,16475.0,20.0309,20.0934,20.0309,20.0845,16475.0
2022-03-07 15:40:00,22.5,22.5,22.35,22.36,96809.0,20.0934,20.0934,19.9594,19.9684,96809.0
2022-03-07 15:45:00,22.39,22.55,22.39,22.54,55762.0,19.9952,20.1381,19.9952,20.1291,55762.0
2022-03-07 15:50:00,22.53,22.64,22.46,22.64,81297.0,20.1202,20.2184,20.0577,20.2184,81297.0
2022-03-07 15:55:00,22.61,22.65,22.49,22.62,218171.0,20.1916,20.2274,20.0845,20.2006,218171.0
2022-03-08 09:30:00,22.61,22.75,22.5,22.72,179046.0,20.1916,20.3167,20.0934,20.2899,179046.0
2022-03-08 09:35:00,22.72,22.82,22.39,22.82,170734.0,20.2899,20.3792,19.9952,20.3792,170734.0
2022-03-08 09:40:00,22.83,22.92,22.43,22.47,136342.0,20.3881,20.4685,20.0309,20.0666,136342.0
2022-03-08 09:45:00,22.48,22.61,22.39,22.61,143535.0,20.0755,20.1916,19.9952,20.1916,143535.0
2022-03-08 09:50:00,22.62,22.82,22.51,22.82,111123.0,20.2006,20.3792,20.1023,20.3792,111123.0
2022-03-08 09:55:00,22.8,22.85,22.74,22.78,31002.0,20.3613,20.406,20.3077,20.3434,31002.0
2022-03-08 10:00:00,22.79,23.11,22.79,23.08,81001.0,20.3524,20.6382,20.3524,20.6114,81001.0
2022-03-08 10:05:00,23.08,23.23,23.06,23.2,68444.0,20.6114,20.7453,20.5935,20.7185,68444.0
2022-03-08 10:10:00,23.23,23.25,23.08,23.11,56438.0,20.7453,20.7632,20.6114,20.6382,56438.0
2022-03-08 10:15:00,23.09,23.09,22.73,22.73,165202.0,20.6203,20.6203,20.2988,20.2988,165202.0
2022-03-08 10:20:00,22.7,22.95,22.7,22.95,68240.0,20.272,20.4953,20.272,20.4953,68240.0
2022-03-08 10:25:00,22.99,23.16,22.99,23.16,46189.0,20.531,20.6828,20.531,20.6828,46189.0
2022-03-08 10:30:00,23.18,23.31,23.01,23.28,69763.0,20.7007,20.8168,20.5488,20.79,69763.0
2022-03-08 10:35:00,23.26,23.27,23.15,23.2,27034.0,20.7721,20.781,20.6739,20.7185,27034.0
2022-03-08 10:40:00,23.2,23.22,23.05,23.05,88187.0,20.7185,20.7364,20.5846,20.5846,88187.0
2022-03-08 10:45:00,23.07,23.13,22.97,22.97,70482.0,20.6024,20.656,20.5131,20.5131,70482.0
2022-03-08 10:50:00,22.99,23.09,22.75,22.77,53371.0,20.531,20.6203,20.3167,20.3345,53371.0
2022-03-08 10:55:00,22.78,22.86,22.66,22.7,80728.0,20.3434,20.4149,20.2363,20.272,80728.0
2022-03-08 11:00:00,22.67,22.79,22.61,22.64,62445.0,20.2452,20.3524,20.1916,20.2184,62445.0
2022-03-08 11:05:00,22.67,22.95,22.67,22.91,67389.0,20.2452,20.4953,20.2452,20.4595,67389.0
2022-03-08 11:10:00,22.89,22.93,22.81,22.85,44791.0,20.4417,20.4774,20.3702,20.406,44791.0
2022-03-08 11:15:00,22.83,22.99,22.82,22.85,58224.0,20.3881,20.531,20.3792,20.406,58224.0
2022-03-08 11:20:00,22.87,23.04,22.87,23.03,36314.0,20.4238,20.5756,20.4238,20.5667,36314.0
2022-03-08 11:25:00,23.0,23.15,23.0,23.1,55990.0,20.5399,20.6739,20.5399,20.6292,55990.0
2022-03-08 11:30:00,23.12,23.36,23.1,23.2,107954.0,20.6471,20.8614,20.6292,20.7185,107954.0
2022-03-08 11:35:00,23.23,23.26,23.15,23.23,82211.0,20.7453,20.7721,20.6739,20.7453,82211.0
2022-03-08 11:40:00,23.23,23.3,23.16,23.21,33575.0,20.7453,20.8078,20.6828,20.7275,33575.0
2022-03-08 11:45:00,23.23,23.23,22.91,22.95,23571.0,20.7453,20.7453,20.4595,20.4953,23571.0
2022-03-08 11:50:00,22.98,22.98,22.85,22.86,17456.0,20.5221,20.5221,20.406,20.4149,17456.0
2022-03-08 11:55:00,22.84,22.96,22.79,22.91,49000.0,20.397,20.5042,20.3524,20.4595,49000.0
2022-03-08 12:00:00,22.89,22.93,22.58,22.58,75774.0,20.4417,20.4774,20.1648,20.1648,75774.0
2022-03-08 12:05:00,22.58,22.61,22.41,22.47,91662.0,20.1648,20.1916,20.013,20.0666,91662.0
2022-03-08 12:10:00,22.45,22.45,22.1,22.1,176429.0,20.0487,20.0487,19.7362,19.7362,176429.0
2022-03-08 12:15:00,22.08,22.14,21.83,21.88,151098.0,19.7183,19.7719,19.4951,19.5397,151098.0
2022-03-08 12:20:00,21.87,22.14,21.85,22.11,98984.0,19.5308,19.7719,19.5129,19.7451,98984.0
2022-03-08 12:25:00,22.1,22.25,21.91,21.93,113658.0,19.7362,19.8701,19.5665,19.5844,113658.0
2022-03-08 12:30:00,21.93,22.07,21.81,21.82,62423.0,19.5844,19.7094,19.4772,19.4861,62423.0
2022-03-08 12:35:00,21.9,21.93,21.78,21.78,44814.0,19.5576,19.5844,19.4504,19.4504,44814.0
2022-03-08 12:40:00,21.79,21.92,21.7,21.75,124252.0,19.4593,19.5754,19.379,19.4236,124252.0
2022-03-08 12:45:00,21.76,21.85,21.7,21.75,78351.0,19.4325,19.5129,19.379,19.4236,78351.0
2022-03-08 12:50:00,21.81,21.92,21.67,21.67,33428.0,19.4772,19.5754,19.3522,19.3522,33428.0
2022-03-08 12:55:00,21.67,21.77,21.67,21.72,21924.0,19.3522,19.4415,19.3522,19.3968,21924.0
2022-03-08 13:00:00,21.7,21.7,21.5,21.5,52705.0,19.379,19.379,19.2004,19.2004,52705.0
2022-03-08 13:05:00,21.5,21.55,21.42,21.45,31988.0,19.2004,19.245,19.1289,19.1557,31988.0
2022-03-08 13:10:00,21.48,21.55,21.42,21.54,46344.0,19.1825,19.245,19.1289,19.2361,46344.0
2022-03-08 13:15:00,21.53,21.59,21.48,21.51,73893.0,19.2271,19.2807,19.1825,19.2093,73893.0
2022-03-08 13:20:00,21.53,21.76,21.53,21.76,54549.0,19.2271,19.4325,19.2271,19.4325,54549.0
2022-03-08 13:25:00,21.76,21.99,21.76,21.98,84985.0,19.4325,19.6379,19.4325,19.629,84985.0
2022-03-08 13:30:00,21.97,22.21,21.97,22.14,96718.0,19.6201,19.8344,19.6201,19.7719,96718.0
2022-03-08 13:35:00,22.16,22.26,22.12,22.26,30803.0,19.7898,19.8791,19.754,19.8791,30803.0
2022-03-08 13:40:00,22.21,22.4,22.21,22.25,88065.0,19.8344,20.0041,19.8344,19.8701,88065.0
2022-03-08 13:45:00,22.26,22.41,22.22,22.41,73216.0,19.8791,20.013,19.8433,20.013,73216.0
2022-03-08 13:50:00,22.4,22.55,22.39,22.51,41940.0,20.0041,20.1381,19.9952,20.1023,41940.0
2022-03-08 13:55:00,22.53,22.66,22.52,22.64,57684.0,20.1202,20.2363,20.1113,20.2184,57684.0
2022-03-08 14:00:00,22.65,22.92,22.62,22.79,139383.0,20.2274,20.4685,20.2006,20.3524,139383.0
2022-03-08 14:05:00,22.81,22.83,22.58,22.62,89052.0,20.3702,20.3881,20.1648,20.2006,89052.0
2022-03-08 14:10:00,22.65,22.85,22.64,22.65,46585.0,20.2274,20.406,20.2184,20.2274,46585.0
2022-03-08 14:15:00,22.7,22.8,22.64,22.71,27366.0,20.272,20.3613,20.2184,20.2809,27366.0
2022-03-08 14:20:00,22.67,22.88,22.56,22.62,116618.0,20.2452,20.4328,20.147,20.2006,116618.0
2022-03-08 14:25:00,22.64,22.64,22.41,22.46,53201.0,20.2184,20.2184,20.013,20.0577,53201.0
2022-03-08 14:30:00,22.46,22.61,22.38,22.58,74801.0,20.0577,20.1916,19.9862,20.1648,74801.0
2022-03-08 14:35:00,22.56,22.56,22.34,22.4,13224.0,20.147,20.147,19.9505,20.0041,13224.0
2022-03-08 14:40:00,22.37,22.51,22.36,22.36,13249.0,19.9773,20.1023,19.9684,19.9684,13249.0
2022-03-08 14:45:00,22.33,22.33,22.15,22.17,29714.0,19.9416,19.9416,19.7808,19.7987,29714.0
2022-03-08 14:50:00,22.15,22.32,22.14,22.31,45170.0,19.7808,19.9327,19.7719,19.9237,45170.0
2022-03-08 14:55:00,22.34,22.42,22.24,22.32,29845.0,19.9505,20.022,19.8612,19.9327,29845.0
2022-03-08 15:00:00,22.33,22.36,22.0,22.03,69283.0,19.9416,19.9684,19.6469,19.6737,69283.0
2022-03-08 15:05:00,22.09,22.16,22.05,22.14,28171.0,19.7273,19.7898,19.6915,19.7719,28171.0
2022-03-08 15:10:00,22.13,22.36,22.13,22.26,64216.0,19.763,19.9684,19.763,19.8791,64216.0
2022-03-08 15:15:00,22.21,22.35,22.2,22.31,60172.0,19.8344,19.9594,19.8255,19.9237,60172.0
2022-03-08 15:20:00,22.31,22.47,22.31,22.42,49877.0,19.9237,20.0666,19.9237,20.022,49877.0
2022-03-08 15:25:00,22.37,22.73,22.37,22.73,116455.0,19.9773,20.2988,19.9773,20.2988,116455.0
2022-03-08 15:30:00,22.72,22.98,22.7,22.93,79880.0,20.2899,20.5221,20.272,20.4774,79880.0
2022-03-08 15:35:00,22.95,22.98,22.77,22.77,46481.0,20.4953,20.5221,20.3345,20.3345,46481.0
2022-03-08 15:40:00,22.74,22.97,22.69,22.96,77868.0,20.3077,20.5131,20.2631,20.5042,77868.0
2022-03-08 15:45:00,22.96,23.04,22.85,23.0,59213.0,20.5042,20.5756,20.406,20.5399,59213.0
2022-03-08 15:50:00,23.01,23.03,22.71,22.95,117739.0,20.5488,20.5667,20.2809,20.4953,117739.0
2022-03-08 15:55:00,22.94,23.17,22.94,23.16,107287.0,20.4863,20.6917,20.4863,20.6828,107287.0
2022-03-09 09:30:00,21.67,21.85,21.67,21.75,216335.0,19.3522,19.5129,19.3522,19.4236,216335.0
2022-03-09 09:35:00,21.77,21.9,21.7,21.75,132645.0,19.4415,19.5576,19.379,19.4236,132645.0
2022-03-09 09:40:00,21.73,21.82,21.61,21.82,105691.0,19.4058,19.4861,19.2986,19.4861,105691.0
2022-03-09 09:45:00,21.78,21.84,21.7,21.76,33493.0,19.4504,19.504,19.379,19.4325,33493.0
2022-03-09 09:50:00,21.77,22.06,21.75,21.99,108162.0,19.4415,19.7005,19.4236,19.6379,108162.0
2022-03-09 09:55:00,22.0,22.02,21.82,21.86,82683.0,19.6469,19.6647,19.4861,19.5219,82683.0
2022-03-09 10:00:00,21.84,21.87,21.54,21.63,137278.0,19.504,19.5308,19.2361,19.3165,137278.0
2022-03-09 10:05:00,21.62,21.68,21.58,21.6,80537.0,19.3075,19.3611,19.2718,19.2897,80537.0
2022-03-09 10:10:00,21.62,21.65,21.59,21.6,48455.0,19.3075,19.3343,19.2807,19.2897,48455.0
2022-03-09 10:15:00,21.58,21.73,21.49,21.63,136746.0,19.2718,19.4058,19.1914,19.3165,136746.0
2022-03-09 10:20:00,21.62,21.66,21.54,21.54,23595.0,19.3075,19.3432,19.2361,19.2361,23595.0
2022-03-09 10:25:00,21.6,21.71,21.57,21.58,21663.0,19.2897,19.3879,19.2629,19.2718,21663.0
2022-03-09 10:30:00,21.59,21.69,21.56,21.59,29672.0,19.2807,19.37,19.2539,19.2807,29672.0
2022-03-09 10:35:00,21.58,21.61,21.49,21.53,61098.0,19.2718,19.2986,19.1914,19.2271,61098.0
2022-03-09 10:40:00,21.54,21.6,21.5,21.6,13531.0,19.2361,19.2897,19.2004,19.2897,13531.0
2022-03-09 10:45:00,21.6,21.61,21.53,21.55,15284.0,19.2897,19.2986,19.2271,19.245,15284.0
2022-03-09 10:50:00,21.52,21.62,21.49,21.56,39668.0,19.2182,19.3075,19.1914,19.2539,39668.0
2022-03-09 10:55:00,21.55,21.55,21.39,21.44,46755.0,19.245,19.245,19.1021,19.1468,46755.0
2022-03-09 11:00:00,21.46,21.61,21.46,21.61,15763.0,19.1646,19.2986,19.1646,19.2986,15763.0
2022-03-09 11:05:00,21.6,21.6,21.48,21.55,27877.0,19.2897,19.2897,19.1825,19.245,27877.0
2022-03-09 11:10:00,21.56,21.69,21.56,21.69,17638.0,19.2539,19.37,19.2539,19.37,17638.0
2022-03-09 11:15:00,21.7,21.75,21.59,21.59,29752.0,19.379,19.4236,19.2807,19.2807,29752.0
2022-03-09 11:20:00,21.58,21.59,21.52,21.56,12453.0,19.2718,19.2807,19.2182,19.2539,12453.0
2022-03-09 11:25:00,21.56,21.66,21.56,21.66,6700.0,19.2539,19.3432,19.2539,19.3432,6700.0
2022-03-09 11:30:00,21.62,21.64,21.44,21.44,44730.0,19.3075,19.3254,19.1468,19.1468,44730.0
2022-03-09 11:35:00,21.42,21.54,21.38,21.48,36344.0,19.1289,19.2361,19.0932,19.1825,36344.0
2022-03-09 11:40:00,21.47,21.48,21.39,21.43,29712.0,19.1736,19.1825,19.1021,19.1378,29712.0
2022-03-09 11:45:00,21.41,21.44,21.38,21.38,15425.0,19.12,19.1468,19.0932,19.0932,15425.0
2022-03-09 11:50:00,21.44,21.45,21.4,21.4,2384.0,19.1468,19.1557,19.1111,19.1111,2384.0
2022-03-09 11:55:00,21.38,21.4,21.31,21.32,39930.0,19.0932,19.1111,19.0307,19.0396,39930.0
2022-03-09 12:00:00,21.31,21.34,21.25,21.32,85297.0,19.0307,19.0575,18.9771,19.0396,85297.0
2022-03-09 12:05:00,21.32,21.35,21.31,21.34,22100.0,19.0396,19.0664,19.0307,19.0575,22100.0
2022-03-09 12:10:00,21.33,21.39,21.3,21.31,48764.0,19.0485,19.1021,19.0218,19.0307,48764.0
2022-03-09 12:15:00,21.32,21.33,21.28,21.33,13670.0,19.0396,19.0485,19.0039,19.0485,13670.0
2022-03-09 12:20:00,21.36,21.38,21.22,21.34,89548.0,19.0753,19.0932,18.9503,19.0575,89548.0
2022-03-09 12:25:00,21.35,21.41,21.26,21.28,23076.0,19.0664,19.12,18.986,19.0039,23076.0
2022-03-09 12:30:00,21.25,21.29,21.23,21.23,45535.0,18.9771,19.0128,18.9592,18.9592,45535.0
2022-03-09 12:35:00,21.22,21.22,21.1,21.14,84786.0,18.9503,18.9503,18.8431,18.8789,84786.0
2022-03-09 12:40:00,21.14,21.22,21.13,21.2,30800.0,18.8789,18.9503,18.8699,18.9324,30800.0
2022-03-09 12:45:00,21.2,21.23,21.13,21.13,23730.0,18.9324,18.9592,18.8699,18.8699,23730.0
2022-03-09 12:50:00,21.16,21.19,21.15,21.19,15251.0,18.8967,18.9235,18.8878,18.9235,15251.0
2022-03-09 12:55:00,21.18,21.2,21.14,21.17,6600.0,18.9146,18.9324,18.8789,18.9057,6600.0
2022-03-09 13:00:00,21.18,21.31,21.18,21.28,17774.0,18.9146,19.0307,18.9146,19.0039,17774.0
2022-03-09 13:05:00,21.33,21.33,21.26,21.28,14090.0,19.0485,19.0485,18.986,19.0039,14090.0
2022-03-09 13:10:00,21.3,21.3,21.2,21.2,25865.0,19.0218,19.0218,18.9324,18.9324,25865.0
2022-03-09 13:15:00,21.21,21.23,21.17,21.23,13986.0,18.9414,18.9592,18.9057,18.9592,13986.0
2022-03-09 13:20:00,21.21,21.25,21.2,21.2,6150.0,18.9414,18.9771,18.9324,18.9324,6150.0
2022-03-09 13:25:00,21.16,21.22,21.16,21.17,13497.0,18.8967,18.9503,18.8967,18.9057,13497.0
2022-03-09 13:30:00,21.21,21.3,21.19,21.29,15151.0,18.9414,19.0218,18.9235,19.0128,15151.0
2022-03-09 13:35:00,21.29,21.31,21.25,21.3,11675.0,19.0128,19.0307,18.9771,19.0218,11675.0
2022-03-09 13:40:00,21.28,21.38,21.28,21.38,5722.0,19.0039,19.0932,19.0039,19.0932,5722.0
2022-03-09 13:45:00,21.37,21.5,21.37,21.45,78985.0,19.0843,19.2004,19.0843,19.1557,78985.0
2022-03-09 13:50:00,21.48,21.48,21.35,21.41,17461.0,19.1825,19.1825,19.0664,19.12,17461.0
2022-03-09 13:55:00,21.42,21.45,21.4,21.43,4540.0,19.1289,19.1557,19.1111,19.1378,4540.0
2022-03-09 14:00:00,21.43,21.43,21.27,21.27,13173.0,19.1378,19.1378,18.995,18.995,13173.0
2022-03-09 14:05:00,21.28,21.35,21.27,21.35,6430.0,19.0039,19.0664,18.995,19.0664,6430.0
2022-03-09 14:10:00,21.31,21.42,21.31,21.37,7125.0,19.0307,19.1289,19.0307,19.0843,7125.0
2022-03-09 14:15:00,21.37,21.42,21.33,21.39,14499.0,19.0843,19.1289,19.0485,19.1021,14499.0
2022-03-09 14:20:00,21.37,21.4,21.3,21.37,5567.0,19.0843,19.1111,19.0218,19.0843,5567.0
2022-03-09 14:25:00,21.38,21.39,21.35,21.35,12500.0,19.0932,19.1021,19.0664,19.0664,12500.0
2022-03-09 14:30:00,21.32,21.33,21.25,21.26,14911.0,19.0396,19.0485,18.9771,18.986,14911.0
2022-03-09 14:35:00,21.26,21.28,21.22,21.22,21734.0,18.986,19.0039,18.9503,18.9503,21734.0
2022-03-09 14:40:00,21.22,21.28,21.22,21.27,32100.0,18.9503,19.0039,18.9503,18.995,32100.0
2022-03-09 14:45:00,21.24,21.35,21.23,21.33,26272.0,18.9682,19.0664,18.9592,19.0485,26272.0
2022-03-09 14:50:00,21.31,21.36,21.21,21.36,22973.0,19.0307,19.0753,18.9414,19.0753,22973.0
2022-03-09 14:55:00,21.37,21.37,21.27,21.28,17188.0,19.0843,19.0843,18.995,19.0039,17188.0
2022-03-09 15:00:00,21.3,21.33,21.28,21.3,4590.0,19.0218,19.0485,19.0039,19.0218,4590.0
2022-03-09 15:05:00,21.27,21.27,21.12,21.12,18904.0,18.995,18.995,18.861,18.861,18904.0
2022-03-09 15:10:00,21.11,21.15,21.06,21.11,46352.0,18.8521,18.8878,18.8074,18.8521,46352.0
2022-03-09 15:15:00,21.07,21.18,21.07,21.11,21600.0,18.8164,18.9146,18.8164,18.8521,21600.0
2022-03-09 15:20:00,21.12,21.12,21.05,21.08,28765.0,18.861,18.861,18.7985,18.8253,28765.0
2022-03-09 15:25:00,21.09,21.14,21.08,21.11,17333.0,18.8342,18.8789,18.8253,18.8521,17333.0
2022-03-09 15:30:00,21.06,21.07,20.98,21.03,52321.0,18.8074,18.8164,18.736,18.7806,52321.0
2022-03-09 15:35:00,21.06,21.14,21.03,21.14,25119.0,18.8074,18.8789,18.7806,18.8789,25119.0
2022-03-09 15:40:00,21.17,21.17,21.08,21.14,13708.0,18.9057,18.9057,18.8253,18.8789,13708.0
2022-03-09 15:45:00,21.12,21.25,21.06,21.22,96350.0,18.861,18.9771,18.8074,18.9503,96350.0
2022-03-09 15:50:00,21.19,21.38,21.14,21.3,103128.0,18.9235,19.0932,18.8789,19.0218,103128.0
2022-03-09 15:55:00,21.3,21.45,21.3,21.32,388861.0,19.0218,19.1557,19.0218,19.0396,388861.0
2022-03-10 09:30:00,22.08,22.1,21.95,21.99,169484.0,19.7183,19.7362,19.6022,19.6379,169484.0
2022-03-10 09:35:00,22.0,22.12,21.99,22.12,41055.0,19.6469,19.754,19.6379,19.754,41055.0
2022-03-10 09:40:00,22.11,22.11,21.96,22.02,43875.0,19.7451,19.7451,19.6112,19.6647,43875.0
2022-03-10 09:45:00,22.05,22.08,21.96,22.08,20895.0,19.6915,19.7183,19.6112,19.7183,20895.0
2022-03-10 09:50:00,22.07,22.11,21.94,21.94,66539.0,19.7094,19.7451,19.5933,19.5933,66539.0
2022-03-10 09:55:00,21.94,21.94,21.68,21.75,30943.0,19.5933,19.5933,19.3611,19.4236,30943.0
2022-03-10 10:00:00,21.75,21.92,21.75,21.91,71996.0,19.4236,19.5754,19.4236,19.5665,71996.0
2022-03-10 10:05:00,21.88,21.9,21.81,21.84,44050.0,19.5397,19.5576,19.4772,19.504,44050.0
2022-03-10 10:10:00,21.8,21.86,21.78,21.79,26067.0,19.4683,19.5219,19.4504,19.4593,26067.0
2022-03-10 10:15:00,21.82,21.82,21.64,21.66,22831.0,19.4861,19.4861,19.3254,19.3432,22831.0
2022-03-10 10:20:00,21.67,21.86,21.67,21.84,34460.0,19.3522,19.5219,19.3522,19.504,34460.0
2022-03-10 10:25:00,21.81,21.93,21.75,21.93,38150.0,19.4772,19.5844,19.4236,19.5844,38150.0
2022-03-10 10:30:00,21.91,22.07,21.9,22.07,24870.0,19.5665,19.7094,19.5576,19.7094,24870.0
2022-03-10 10:35:00,22.09,22.1,22.02,22.02,7773.0,19.7273,19.7362,19.6647,19.6647,7773.0
2022-03-10 10:40:00,22.02,22.02,21.96,22.02,17223.0,19.6647,19.6647,19.6112,19.6647,17223.0
2022-03-10 10:45:00,22.01,22.05,21.91,21.92,8750.0,19.6558,19.6915,19.5665,19.5754,8750.0
2022-03-10 10:50:00,21.95,22.12,21.95,22.12,30024.0,19.6022,19.754,19.6022,19.754,30024.0
2022-03-10 10:55:00,22.12,22.19,22.12,22.19,23794.0,19.754,19.8166,19.754,19.8166,23794.0
2022-03-10 11:00:00,22.19,22.24,22.19,22.22,57192.0,19.8166,19.8612,19.8166,19.8433,57192.0
2022-03-10 11:05:00,22.2,22.28,22.19,22.22,15341.0,19.8255,19.8969,19.8166,19.8433,15341.0
2022-03-10 11:10:00,22.24,22.24,22.16,22.17,6300.0,19.8612,19.8612,19.7898,19.7987,6300.0
2022-03-10 11:15:00,22.21,22.25,22.18,22.2,7593.0,19.8344,19.8701,19.8076,19.8255,7593.0
2022-03-10 11:20:00,22.17,22.28,22.17,22.25,9977.0,19.7987,19.8969,19.7987,19.8701,9977.0
2022-03-10 11:25:00,22.27,22.35,22.25,22.31,20715.0,19.888,19.9594,19.8701,19.9237,20715.0
2022-03-10 11:30:00,22.29,22.32,22.28,22.32,4422.0,19.9059,19.9327,19.8969,19.9327,4422.0
2022-03-10 11:35:00,22.3,22.33,22.28,22.32,2270.0,19.9148,19.9416,19.8969,19.9327,2270.0
2022-03-10 11:40:00,22.31,22.35,22.24,22.24,6838.0,19.9237,19.9594,19.8612,19.8612,6838.0
2022-03-10 11:45:00,22.23,22.29,22.23,22.25,11790.0,19.8523,19.9059,19.8523,19.8701,11790.0
2022-03-10 11:50:00,22.25,22.25,22.14,22.17,14836.0,19.8701,19.8701,19.7719,19.7987,14836.0
2022-03-10 11:55:00,22.18,22.2,22.13,22.13,3461.0,19.8076,19.8255,19.763,19.763,3461.0
2022-03-10 12:00:00,22.15,22.15,22.09,22.11,9288.0,19.7808,19.7808,19.7273,19.7451,9288.0
2022-03-10 12:05:00,22.08,22.16,22.08,22.16,110631.0,19.7183,19.7898,19.7183,19.7898,110631.0
2022-03-10 12:10:00,22.15,22.17,22.12,22.12,2600.0,19.7808,19.7987,19.754,19.754,2600.0
2022-03-10 12:15:00,22.12,22.14,22.09,22.11,202164.0,19.754,19.7719,19.7273,19.7451,202164.0
2022-03-10 12:20:00,22.1,22.11,21.97,21.97,26446.0,19.7362,19.7451,19.6201,19.6201,26446.0
2022-03-10 12:25:00,21.96,22.0,21.96,21.99,17166.0,19.6112,19.6469,19.6112,19.6379,17166.0
2022-03-10 12:30:00,22.0,22.06,22.0,22.06,7968.0,19.6469,19.7005,19.6469,19.7005,7968.0
2022-03-10 12:35:00,22.1,22.16,22.1,22.15,6281.0,19.7362,19.7898,19.7362,19.7808,6281.0
2022-03-10 12:40:00,22.19,22.2,22.16,22.2,17795.0,19.8166,19.8255,19.7898,19.8255,17795.0
2022-03-10 12:45:00,22.2,22.2,22.15,22.15,4830.0,19.8255,19.8255,19.7808,19.7808,4830.0
2022-03-10 12:50:00,22.15,22.25,22.15,22.23,21101.0,19.7808,19.8701,19.7808,19.8523,21101.0
2022-03-10 12:55:00,22.21,22.23,22.19,22.21,10920.0,19.8344,19.8523,19.8166,19.8344,10920.0
2022-03-10 13:00:00,22.21,22.26,22.13,22.26,9669.0,19.8344,19.8791,19.763,19.8791,9669.0
2022-03-10 13:05:00,22.24,22.24,22.18,22.2,7028.0,19.8612,19.8612,19.8076,19.8255,7028.0
2022-03-10 13:10:00,22.21,22.21,22.11,22.14,13846.0,19.8344,19.8344,19.7451,19.7719,13846.0
2022-03-10 13:15:00,22.18,22.18,22.05,22.06,12141.0,19.8076,19.8076,19.6915,19.7005,12141.0
2022-03-10 13:20:00,22.06,22.11,22.05,22.08,4753.0,19.7005,19.7451,19.6915,19.7183,4753.0
2022-03-10 13:25:00,22.08,22.12,22.04,22.06,7388.0,19.7183,19.754,19.6826,19.7005,7388.0
2022-03-10 13:30:00,22.08,22.11,22.02,22.02,7391.0,19.7183,19.7451,19.6647,19.6647,7391.0
2022-03-10 13:35:00,22.0,22.05,21.98,22.05,3400.0,19.6469,19.6915,19.629,19.6915,3400.0
2022-03-10 13:40:00,22.05,22.08,22.03,22.04,5500.0,19.6915,19.7183,19.6737,19.6826,5500.0
2022-03-10 13:45:00,22.03,22.03,21.86,21.86,18199.0,19.6737,19.6737,19.5219,19.5219,18199.0
2022-03-10 13:50:00,21.87,21.91,21.85,21.9,6019.0,19.5308,19.5665,19.5129,19.5576,6019.0
2022-03-10 13:55:00,21.92,21.93,21.86,21.9,1716.0,19.5754,19.5844,19.5219,19.5576,1716.0
2022-03-10 14:00:00,21.9,21.92,21.69,21.69,36363.0,19.5576,19.5754,19.37,19.37,36363.0
2022-03-10 14:05:00,21.68,21.81,21.65,21.8,32208.0,19.3611,19.4772,19.3343,19.4683,32208.0
2022-03-10 14:10:00,21.8,21.83,21.8,21.8,2800.0,19.4683,19.4951,19.4683,19.4683,2800.0
2022-03-10 14:15:00,21.81,21.81,21.7,21.72,5830.0,19.4772,19.4772,19.379,19.3968,5830.0
2022-03-10 14:20:00,21.73,21.8,21.72,21.8,8872.0,19.4058,19.4683,19.3968,19.4683,8872.0
2022-03-10 14:25:00,21.77,21.78,21.68,21.7,9933.0,19.4415,19.4504,19.3611,19.379,9933.0
2022-03-10 14:30:00,21.68,21.71,21.62,21.69,13972.0,19.3611,19.3879,19.3075,19.37,13972.0
2022-03-10 14:35:00,21.68,21.7,21.63,21.64,7000.0,19.3611,19.379,19.3165,19.3254,7000.0
2022-03-10 14:40:00,21.66,21.75,21.65,21.75,4893.0,19.3432,19.4236,19.3343,19.4236,4893.0
2022-03-10 14:45:00,21.73,21.73,21.56,21.57,5817.0,19.4058,19.4058,19.2539,19.2629,5817.0
2022-03-10 14:50:00,21.52,21.59,21.52,21.59,3800.0,19.2182,19.2807,19.2182,19.2807,3800.0
2022-03-10 14:55:00,21.58,21.6,21.55,21.59,3846.0,19.2718,19.2897,19.245,19.2807,3846.0
2022-03-10 15:00:00,21.57,21.71,21.57,21.71,17660.0,19.2629,19.3879,19.2629,19.3879,17660.0
2022-03-10 15:05:00,21.69,21.78,21.67,21.75,42519.0,19.37,19.4504,19.3522,19.4236,42519.0
2022-03-10 15:10:00,21.73,21.74,21.64,21.64,168395.0,19.4058,19.4147,19.3254,19.3254,168395.0
2022-03-10 15:15:00,21.65,21.69,21.62,21.68,59920.0,19.3343,19.37,19.3075,19.3611,59920.0
2022-03-10 15:20:00,21.67,21.81,21.64,21.78,17126.0,19.3522,19.4772,19.3254,19.4504,17126.0
2022-03-10 15:25:00,21.78,21.79,21.69,21.69,19140.0,19.4504,19.4593,19.37,19.37,19140.0
2022-03-10 15:30:00,21.68,21.72,21.66,21.69,9160.0,19.3611,19.3968,19.3432,19.37,9160.0
2022-03-10 15:35:00,21.7,21.8,21.7,21.77,11068.0,19.379,19.4683,19.379,19.4415,11068.0
2022-03-10 15:40:00,21.73,21.73,21.63,21.66,15575.0,19.4058,19.4058,19.3165,19.3432,15575.0
2022-03-10 15:45:00,21.72,21.77,21.65,21.68,18367.0,19.3968,19.4415,19.3343,19.3611,18367.0
2022-03-10 15:50:00,21.69,21.69,21.47,21.53,44760.0,19.37,19.37,19.1736,19.2271,44760.0
2022-03-10 15:55:00,21.52,21.64,21.52,21.6,42569.0,19.2182,19.3254,19.2182,19.2897,42569.0
2022-03-11 09:30:00,21.21,21.22,21.11,21.18,119874.0,18.9414,18.9503,18.8521,18.9146,119874.0
2022-03-11 09:35:00,21.19,21.28,21.12,21.27,56382.0,18.9235,19.0039,18.861,18.995,56382.0
2022-03-11 09:40:00,21.29,21.35,21.21,21.25,77738.0,19.0128,19.0664,18.9414,18.9771,77738.0
2022-03-11 09:45:00,21.25,21.25,21.15,21.2,35620.0,18.9771,18.9771,18.8878,18.9324,35620.0
2022-03-11 09:50:00,21.21,21.34,21.15,21.33,43676.0,18.9414,19.0575,18.8878,19.0485,43676.0
2022-03-11 09:55:00,21.34,21.43,21.33,21.35,34539.0,19.0575,19.1378,19.0485,19.0664,34539.0
2022-03-11 10:00:00,21.37,21.62,21.37,21.59,64100.0,19.0843,19.3075,19.0843,19.2807,64100.0
2022-03-11 10:05:00,21.58,21.7,21.51,21.68,34073.0,19.2718,19.379,19.2093,19.3611,34073.0
2022-03-11 10:10:00,21.67,21.67,21.52,21.59,30575.0,19.3522,19.3522,19.2182,19.2807,30575.0
2022-03-11 10:15:00,21.62,21.63,21.55,21.58,45760.0,19.3075,19.3165,19.245,19.2718,45760.0
2022-03-11 10:20:00,21.65,21.68,21.6,21.63,31567.0,19.3343,19.3611,19.2897,19.3165,31567.0
2022-03-11 10:25:00,21.57,21.57,21.48,21.57,62382.0,19.2629,19.2629,19.1825,19.2629,62382.0
2022-03-11 10:30:00,21.58,21.68,21.55,21.66,30342.0,19.2718,19.3611,19.245,19.3432,30342.0
2022-03-11 10:35:00,21.65,21.65,21.55,21.56,19550.0,19.3343,19.3343,19.245,19.2539,19550.0
2022-03-11 10:40:00,21.56,21.56,21.44,21.54,40826.0,19.2539,19.2539,19.1468,19.2361,40826.0
2022-03-11 10:45:00,21.54,21.57,21.48,21.51,18432.0,19.2361,19.2629,19.1825,19.2093,18432.0
2022-03-11 10:50:00,21.49,21.49,21.4,21.44,54991.0,19.1914,19.1914,19.1111,19.1468,54991.0
2022-03-11 10:55:00,21.42,21.46,21.37,21.37,23392.0,19.1289,19.1646,19.0843,19.0843,23392.0
2022-03-11 11:00:00,21.38,21.48,21.38,21.47,20282.0,19.0932,19.1825,19.0932,19.1736,20282.0
2022-03-11 11:05:00,21.47,21.58,21.47,21.54,12761.0,19.1736,19.2718,19.1736,19.2361,12761.0
2022-03-11 11:10:00,21.54,21.65,21.52,21.64,23238.0,19.2361,19.3343,19.2182,19.3254,23238.0
2022-03-11 11:15:00,21.63,21.65,21.56,21.58,32100.0,19.3165,19.3343,19.2539,19.2718,32100.0
2022-03-11 11:20:00,21.57,21.61,21.5,21.57,110506.0,19.2629,19.2986,19.2004,19.2629,110506.0
2022-03-11 11:25:00,21.59,21.65,21.58,21.64,8034.0,19.2807,19.3343,19.2718,19.3254,8034.0
2022-03-11 11:30:00,21.66,21.81,21.65,21.81,51736.0,19.3432,19.4772,19.3343,19.4772,51736.0
2022-03-11 11:35:00,21.77,21.77,21.73,21.73,12510.0,19.4415,19.4415,19.4058,19.4058,12510.0
2022-03-11 11:40:00,21.71,21.86,21.71,21.74,27298.0,19.3879,19.5219,19.3879,19.4147,27298.0
2022-03-11 11:45:00,21.72,21.77,21.69,21.7,23947.0,19.3968,19.4415,19.37,19.379,23947.0
2022-03-11 11:50:00,21.8,21.82,21.74,21.78,15459.0,19.4683,19.4861,19.4147,19.4504,15459.0
2022-03-11 11:55:00,21.75,21.82,21.75,21.77,17784.0,19.4236,19.4861,19.4236,19.4415,17784.0
2022-03-11 12:00:00,21.77,21.87,21.77,21.79,24058.0,19.4415,19.5308,19.4415,19.4593,24058.0
2022-03-11 12:05:00,21.76,21.9,21.75,21.9,7168.0,19.4325,19.5576,19.4236,19.5576,7168.0
2022-03-11 12:10:00,21.9,21.9,21.81,21.86,3400.0,19.5576,19.5576,19.4772,19.5219,3400.0
2022-03-11 12:15:00,21.86,21.87,21.74,21.74,11300.0,19.5219,19.5308,19.4147,19.4147,11300.0
2022-03-11 12:20:00,21.75,21.81,21.71,21.81,4100.0,19.4236,19.4772,19.3879,19.4772,4100.0
2022-03-11 12:25:00,21.8,21.93,21.8,21.93,13057.0,19.4683,19.5844,19.4683,19.5844,13057.0
2022-03-11 12:30:00,21.9,21.92,21.87,21.87,20634.0,19.5576,19.5754,19.5308,19.5308,20634.0
2022-03-11 12:35:00,21.9,21.98,21.9,21.98,47386.0,19.5576,19.629,19.5576,19.629,47386.0
2022-03-11 12:40:00,21.97,21.97,21.88,21.88,17592.0,19.6201,19.6201,19.5397,19.5397,17592.0
2022-03-11 12:45:00,21.86,21.88,21.85,21.88,27182.0,19.5219,19.5397,19.5129,19.5397,27182.0
2022-03-11 12:50:00,21.89,21.89,21.85,21.85,1800.0,19.5486,19.5486,19.5129,19.5129,1800.0
2022-03-11 12:55:00,21.84,21.84,21.79,21.84,12550.0,19.504,19.504,19.4593,19.504,12550.0
2022-03-11 13:00:00,21.85,21.86,21.75,21.78,23084.0,19.5129,19.5219,19.4236,19.4504,23084.0
2022-03-11 13:05:00,21.77,21.81,21.72,21.8,15334.0,19.4415,19.4772,19.3968,19.4683,15334.0
2022-03-11 13:10:00,21.78,21.83,21.77,21.82,13594.0,19.4504,19.4951,19.4415,19.4861,13594.0
2022-03-11 13:15:00,21.81,21.81,21.73,21.75,5472.0,19.4772,19.4772,19.4058,19.4236,5472.0
2022-03-11 13:20:00,21.72,21.73,21.68,21.68,10097.0,19.3968,19.4058,19.3611,19.3611,10097.0
2022-03-11 13:25:00,21.67,21.7,21.65,21.67,10031.0,19.3522,19.379,19.3343,19.3522,10031.0
2022-03-11 13:30:00,21.66,21.71,21.66,21.71,10906.0,19.3432,19.3879,19.3432,19.3879,10906.0
2022-03-11 13:35:00,21.68,21.74,21.67,21.74,7388.0,19.3611,19.4147,19.3522,19.4147,7388.0
2022-03-11 13:40:00,21.73,21.74,21.69,21.69,4634.0,19.4058,19.4147,19.37,19.37,4634.0
2022-03-11 13:45:00,21.68,21.68,21.63,21.63,6333.0,19.3611,19.3611,19.3165,19.3165,6333.0
2022-03-11 13:50:00,21.6,21.8,21.6,21.8,80668.0,19.2897,19.4683,19.2897,19.4683,80668.0
2022-03-11 13:55:00,21.79,21.88,21.79,21.88,14369.0,19.4593,19.5397,19.4593,19.5397,14369.0
2022-03-11 14:00:00,21.9,21.93,21.83,21.83,17142.0,19.5576,19.5844,19.4951,19.4951,17142.0
2022-03-11 14:05:00,21.84,21.86,21.84,21.86,4263.0,19.504,19.5219,19.504,19.5219,4263.0
2022-03-11 14:10:00,21.88,21.88,21.84,21.86,8740.0,19.5397,19.5397,19.504,19.5219,8740.0
2022-03-11 14:15:00,21.81,21.9,21.81,21.9,6589.0,19.4772,19.5576,19.4772,19.5576,6589.0
2022-03-11 14:20:00,21.89,21.92,21.88,21.88,5983.0,19.5486,19.5754,19.5397,19.5397,5983.0
2022-03-11 14:25:00,21.83,21.86,21.71,21.72,19913.0,19.4951,19.5219,19.3879,19.3968,19913.0
2022-03-11 14:30:00,21.73,21.77,21.72,21.77,4300.0,19.4058,19.4415,19.3968,19.4415,4300.0
2022-03-11 14:35:00,21.79,21.8,21.79,21.8,2540.0,19.4593,19.4683,19.4593,19.4683,2540.0
2022-03-11 14:40:00,21.85,21.9,21.83,21.9,4161.0,19.5129,19.5576,19.4951,19.5576,4161.0
2022-03-11 14:45:00,21.92,21.95,21.9,21.9,8511.0,19.5754,19.6022,19.5576,19.5576,8511.0
2022-03-11 14:50:00,21.94,22.03,21.93,21.99,27101.0,19.5933,19.6737,19.5844,19.6379,27101.0
2022-03-11 14:55:00,21.97,21.99,21.95,21.98,12474.0,19.6201,19.6379,19.6022,19.629,12474.0
2022-03-11 15:00:00,22.0,22.02,21.96,22.0,17274.0,19.6469,19.6647,19.6112,19.6469,17274.0
2022-03-11 15:05:00,21.97,22.07,21.97,22.06,15582.0,19.6201,19.7094,19.6201,19.7005,15582.0
2022-03-11 15:10:00,22.06,22.09,22.02,22.09,24877.0,19.7005,19.7273,19.6647,19.7273,24877.0
2022-03-11 15:15:00,22.07,22.08,22.0,22.01,18929.0,19.7094,19.7183,19.6469,19.6558,18929.0
2022-03-11 15:20:00,22.05,22.06,22.01,22.06,12285.0,19.6915,19.7005,19.6558,19.7005,12285.0
2022-03-11 15:25:00,22.07,22.14,22.07,22.13,9495.0,19.7094,19.7719,19.7094,19.763,9495.0
2022-03-11 15:30:00,22.15,22.26,22.15,22.26,28614.0,19.7808,19.8791,19.7808,19.8791,28614.0
2022-03-11 15:35:00,22.25,22.26,22.17,22.2,10192.0,19.8701,19.8791,19.7987,19.8255,10192.0
2022-03-11 15:40:00,22.24,22.29,22.2,22.26,22652.0,19.8612,19.9059,19.8255,19.8791,22652.0
2022-03-11 15:45:00,22.25,22.32,22.24,22.31,24783.0,19.8701,19.9327,19.8612,19.9237,24783.0
2022-03-11 15:50:00,22.32,22.39,22.26,22.39,50273.0,19.9327,19.9952,19.8791,19.9952,50273.0
2022-03-11 15:55:00,22.37,22.5,22.33,22.43,70119.0,19.9773,20.0934,19.9416,20.0309,70119.0
2022-03-14 09:30:00,22.28,22.38,22.12,22.37,84881.0,19.8969,19.9862,19.754,19.9773,84881.0
2022-03-14 09:35:00,22.37,22.54,22.34,22.46,120071.0,19.9773,20.1291,19.9505,20.0577,120071.0
2022-03-14 09:40:00,22.55,22.55,22.2,22.22,36971.0,20.1381,20.1381,19.8255,19.8433,36971.0
2022-03-14 09:45:00,22.21,22.28,22.16,22.27,44846.0,19.8344,19.8969,19.7898,19.888,44846.0
2022-03-14 09:50:00,22.24,22.25,22.18,22.23,6400.0,19.8612,19.8701,19.8076,19.8523,6400.0
2022-03-14 09:55:00,22.25,22.33,22.16,22.23,19819.0,19.8701,19.9416,19.7898,19.8523,19819.0
2022-03-14 10:00:00,22.25,22.32,22.1,22.27,36225.0,19.8701,19.9327,19.7362,19.888,36225.0
2022-03-14 10:05:00,22.27,22.29,22.05,22.06,17693.0,19.888,19.9059,19.6915,19.7005,17693.0
2022-03-14 10:10:00,22.07,22.08,21.93,21.95,25188.0,19.7094,19.7183,19.5844,19.6022,25188.0
2022-03-14 10:15:00,21.97,22.01,21.94,22.01,26940.0,19.6201,19.6558,19.5933,19.6558,26940.0
2022-03-14 10:20:00,21.96,22.03,21.94,21.95,28305.0,19.6112,19.6737,19.5933,19.6022,28305.0
2022-03-14 10:25:00,21.92,22.0,21.89,21.98,25955.0,19.5754,19.6469,19.5486,19.629,25955.0
2022-03-14 10:30:00,21.99,22.1,21.99,22.04,23600.0,19.6379,19.7362,19.6379,19.6826,23600.0
2022-03-14 10:35:00,22.03,22.03,21.92,21.98,41507.0,19.6737,19.6737,19.5754,19.629,41507.0
2022-03-14 10:40:00,21.95,21.99,21.91,21.99,9425.0,19.6022,19.6379,19.5665,19.6379,9425.0
2022-03-14 10:45:00,21.98,22.0,21.9,21.91,37433.0,19.629,19.6469,19.5576,19.5665,37433.0
2022-03-14 10:50:00,21.95,21.97,21.77,21.8,26334.0,19.6022,19.6201,19.4415,19.4683,26334.0
2022-03-14 10:55:00,21.77,21.85,21.75,21.75,69585.0,19.4415,19.5129,19.4236,19.4236,69585.0
2022-03-14 11:00:00,21.73,21.82,21.72,21.8,8497.0,19.4058,19.4861,19.3968,19.4683,8497.0
2022-03-14 11:05:00,21.81,21.85,21.78,21.85,12750.0,19.4772,19.5129,19.4504,19.5129,12750.0
2022-03-14 11:10:00,21.85,21.95,21.85,21.94,12310.0,19.5129,19.6022,19.5129,19.5933,12310.0
2022-03-14 11:15:00,21.94,21.94,21.89,21.93,6825.0,19.5933,19.5933,19.5486,19.5844,6825.0
2022-03-14 11:20:00,21.95,22.04,21.95,22.03,23141.0,19.6022,19.6826,19.6022,19.6737,23141.0
2022-03-14 11:25:00,22.04,22.1,22.03,22.07,4488.0,19.6826,19.7362,19.6737,19.7094,4488.0
2022-03-14 11:30:00,22.09,22.1,22.05,22.07,17684.0,19.7273,19.7362,19.6915,19.7094,17684.0
2022-03-14 11:35:00,22.09,22.19,22.09,22.16,6055.0,19.7273,19.8166,19.7273,19.7898,6055.0
2022-03-14 11:40:00,22.19,22.36,22.19,22.31,66060.0,19.8166,19.9684,19.8166,19.9237,66060.0
2022-03-14 11:45:00,22.3,22.4,22.3,22.39,17115.0,19.9148,20.0041,19.9148,19.9952,17115.0
2022-03-14 11:50:00,22.43,22.44,22.34,22.34,9406.0,20.0309,20.0398,19.9505,19.9505,9406.0
2022-03-14 11:55:00,22.37,22.41,22.37,22.37,5390.0,19.9773,20.013,19.9773,19.9773,5390.0
2022-03-14 12:00:00,22.37,22.51,22.37,22.49,42059.0,19.9773,20.1023,19.9773,20.0845,42059.0
2022-03-14 12:05:00,22.48,22.56,22.45,22.55,17126.0,20.0755,20.147,20.0487,20.1381,17126.0
2022-03-14 12:10:00,22.56,22.62,22.53,22.6,52250.0,20.147,20.2006,20.1202,20.1827,52250.0
2022-03-14 12:15:00,22.59,22.59,22.5,22.5,11013.0,20.1738,20.1738,20.0934,20.0934,11013.0
2022-03-14 12:20:00,22.5,22.56,22.46,22.46,12497.0,20.0934,20.147,20.0577,20.0577,12497.0
2022-03-14 12:25:00,22.5,22.52,22.47,22.49,5862.0,20.0934,20.1113,20.0666,20.0845,5862.0
2022-03-14 12:30:00,22.46,22.51,22.43,22.49,13128.0,20.0577,20.1023,20.0309,20.0845,13128.0
2022-03-14 12:35:00,22.5,22.55,22.45,22.48,16306.0,20.0934,20.1381,20.0487,20.0755,16306.0
2022-03-14 12:40:00,22.49,22.51,22.42,22.51,7211.0,20.0845,20.1023,20.022,20.1023,7211.0
2022-03-14 12:45:00,22.55,22.64,22.55,22.6,62192.0,20.1381,20.2184,20.1381,20.1827,62192.0
2022-03-14 12:50:00,22.61,22.76,22.59,22.76,17329.0,20.1916,20.3256,20.1738,20.3256,17329.0
2022-03-14 12:55:00,22.77,22.77,22.7,22.77,7277.0,20.3345,20.3345,20.272,20.3345,7277.0
2022-03-14 13:00:00,22.77,22.85,22.77,22.85,68937.0,20.3345,20.406,20.3345,20.406,68937.0
2022-03-14 13:05:00,22.85,22.86,22.77,22.84,18625.0,20.406,20.4149,20.3345,20.397,18625.0
2022-03-14 13:10:00,22.83,22.84,22.81,22.82,10839.0,20.3881,20.397,20.3702,20.3792,10839.0
2022-03-14 13:15:00,22.81,22.83,22.75,22.75,7883.0,20.3702,20.3881,20.3167,20.3167,7883.0
2022-03-14 13:20:00,22.76,22.84,22.76,22.77,23324.0,20.3256,20.397,20.3256,20.3345,23324.0
2022-03-14 13:25:00,22.8,22.86,22.8,22.85,5182.0,20.3613,20.4149,20.3613,20.406,5182.0
2022-03-14 13:30:00,22.85,23.0,22.85,22.91,62318.0,20.406,20.5399,20.406,20.4595,62318.0
2022-03-14 13:35:00,22.92,23.03,22.92,23.02,37726.0,20.4685,20.5667,20.4685,20.5578,37726.0
2022-03-14 13:40:00,23.0,23.03,22.95,22.95,13255.0,20.5399,20.5667,20.4953,20.4953,13255.0
2022-03-14 13:45:00,22.95,23.05,22.95,23.04,7838.0,20.4953,20.5846,20.4953,20.5756,7838.0
2022-03-14 13:50:00,23.0,23.0,22.88,22.9,39181.0,20.5399,20.5399,20.4328,20.4506,39181.0
2022-03-14 13:55:00,22.89,22.97,22.86,22.97,72302.0,20.4417,20.5131,20.4149,20.5131,72302.0
2022-03-14 14:00:00,22.97,23.0,22.96,23.0,60431.0,20.5131,20.5399,20.5042,20.5399,60431.0
2022-03-14 14:05:00,22.95,22.95,22.88,22.93,39043.0,20.4953,20.4953,20.4328,20.4774,39043.0
2022-03-14 14:10:00,22.9,22.98,22.9,22.93,8440.0,20.4506,20.5221,20.4506,20.4774,8440.0
2022-03-14 14:15:00,22.95,23.03,22.95,23.03,8875.0,20.4953,20.5667,20.4953,20.5667,8875.0
2022-03-14 14:20:00,23.02,23.09,22.99,23.07,25068.0,20.5578,20.6203,20.531,20.6024,25068.0
2022-03-14 14:25:00,23.09,23.1,23.03,23.09,42668.0,20.6203,20.6292,20.5667,20.6203,42668.0
2022-03-14 14:30:00,23.09,23.09,23.0,23.0,30613.0,20.6203,20.6203,20.5399,20.5399,30613.0
2022-03-14 14:35:00,22.99,23.0,22.9,22.96,12534.0,20.531,20.5399,20.4506,20.5042,12534.0
2022-03-14 14:40:00,22.94,23.03,22.94,22.99,13026.0,20.4863,20.5667,20.4863,20.531,13026.0
2022-03-14 14:45:00,23.05,23.05,23.02,23.05,5835.0,20.5846,20.5846,20.5578,20.5846,5835.0
2022-03-14 14:50:00,23.03,23.07,22.94,22.94,21232.0,20.5667,20.6024,20.4863,20.4863,21232.0
2022-03-14 14:55:00,22.89,22.95,22.88,22.9,11341.0,20.4417,20.4953,20.4328,20.4506,11341.0
2022-03-14 15:00:00,22.91,22.92,22.77,22.78,13891.0,20.4595,20.4685,20.3345,20.3434,13891.0
2022-03-14 15:05:00,22.83,22.97,22.83,22.94,9595.0,20.3881,20.5131,20.3881,20.4863,9595.0
2022-03-14 15:10:00,22.95,22.95,22.82,22.82,8191.0,20.4953,20.4953,20.3792,20.3792,8191.0
2022-03-14 15:15:00,22.82,22.86,22.75,22.85,37505.0,20.3792,20.4149,20.3167,20.406,37505.0
2022-03-14 15:20:00,22.89,22.89,22.79,22.79,9980.0,20.4417,20.4417,20.3524,20.3524,9980.0
2022-03-14 15:25:00,22.81,22.9,22.8,22.86,15748.0,20.3702,20.4506,20.3613,20.4149,15748.0
2022-03-14 15:30:00,22.89,23.06,22.89,23.04,25680.0,20.4417,20.5935,20.4417,20.5756,25680.0
2022-03-14 15:35:00,23.02,23.07,22.96,22.97,12795.0,20.5578,20.6024,20.5042,20.5131,12795.0
2022-03-14 15:40:00,22.98,23.01,22.9,22.9,34954.0,20.5221,20.5488,20.4506,20.4506,34954.0
2022-03-14 15:45:00,22.86,22.96,22.82,22.92,56847.0,20.4149,20.5042,20.3792,20.4685,56847.0
2022-03-14 15:50:00,22.94,23.05,22.93,23.03,68915.0,20.4863,20.5846,20.4774,20.5667,68915.0
2022-03-14 15:55:00,22.96,22.97,22.87,22.95,50191.0,20.5042,20.5131,20.4238,20.4953,50191.0
2022-03-15 09:30:00,22.47,22.48,22.22,22.34,183898.0,20.0666,20.0755,19.8433,19.9505,183898.0
2022-03-15 09:35:00,22.31,22.42,22.25,22.42,26565.0,19.9237,20.022,19.8701,20.022,26565.0
2022-03-15 09:40:00,22.35,22.68,22.34,22.67,70141.0,19.9594,20.2541,19.9505,20.2452,70141.0
2022-03-15 09:45:00,22.63,22.67,22.55,22.57,37425.0,20.2095,20.2452,20.1381,20.1559,37425.0
2022-03-15 09:50:00,22.53,22.61,22.48,22.55,20494.0,20.1202,20.1916,20.0755,20.1381,20494.0
2022-03-15 09:55:00,22.54,22.55,22.34,22.37,48916.0,20.1291,20.1381,19.9505,19.9773,48916.0
2022-03-15 10:00:00,22.38,22.44,22.26,22.26,32000.0,19.9862,20.0398,19.8791,19.8791,32000.0
2022-03-15 10:05:00,22.26,22.45,22.26,22.42,7705.0,19.8791,20.0487,19.8791,20.022,7705.0
2022-03-15 10:10:00,22.42,22.57,22.38,22.5,18962.0,20.022,20.1559,19.9862,20.0934,18962.0
2022-03-15 10:15:00,22.55,22.55,22.38,22.38,7340.0,20.1381,20.1381,19.9862,19.9862,7340.0
2022-03-15 10:20:00,22.39,22.39,22.26,22.26,8977.0,19.9952,19.9952,19.8791,19.8791,8977.0
2022-03-15 10:25:00,22.26,22.3,22.14,22.15,53883.0,19.8791,19.9148,19.7719,19.7808,53883.0
2022-03-15 10:30:00,22.13,22.14,22.02,22.09,58477.0,19.763,19.7719,19.6647,19.7273,58477.0
2022-03-15 10:35:00,22.1,22.1,22.0,22.07,22030.0,19.7362,19.7362,19.6469,19.7094,22030.0
2022-03-15 10:40:00,22.03,22.1,22.02,22.06,27809.0,19.6737,19.7362,19.6647,19.7005,27809.0
2022-03-15 10:45:00,22.04,22.05,21.97,22.02,13716.0,19.6826,19.6915,19.6201,19.6647,13716.0
2022-03-15 10:50:00,22.01,22.12,22.01,22.09,15685.0,19.6558,19.754,19.6558,19.7273,15685.0
2022-03-15 10:55:00,22.09,22.17,22.08,22.13,24226.0,19.7273,19.7987,19.7183,19.763,24226.0
2022-03-15 11:00:00,22.12,22.14,22.05,22.05,33299.0,19.754,19.7719,19.6915,19.6915,33299.0
2022-03-15 11:05:00,22.03,22.07,22.03,22.06,23845.0,19.6737,19.7094,19.6737,19.7005,23845.0
2022-03-15 11:10:00,22.03,22.09,22.02,22.03,15297.0,19.6737,19.7273,19.6647,19.6737,15297.0
2022-03-15 11:15:00,22.06,22.12,22.03,22.03,29707.0,19.7005,19.754,19.6737,19.6737,29707.0
2022-03-15 11:20:00,22.01,22.13,22.0,22.09,32351.0,19.6558,19.763,19.6469,19.7273,32351.0
2022-03-15 11:25:00,22.08,22.08,21.9,21.9,88893.0,19.7183,19.7183,19.5576,19.5576,88893.0
2022-03-15 11:30:00,21.9,21.92,21.85,21.85,54896.0,19.5576,19.5754,19.5129,19.5129,54896.0
2022-03-15 11:35:00,21.82,21.83,21.8,21.82,19267.0,19.4861,19.4951,19.4683,19.4861,19267.0
2022-03-15 11:40:00,21.86,21.87,21.82,21.83,3842.0,19.5219,19.5308,19.4861,19.4951,3842.0
2022-03-15 11:45:00,21.83,21.83,21.76,21.76,21239.0,19.4951,19.4951,19.4325,19.4325,21239.0
2022-03-15 11:50:00,21.75,21.93,21.73,21.9,82834.0,19.4236,19.5844,19.4058,19.5576,82834.0
2022-03-15 11:55:00,21.89,22.12,21.89,21.99,103734.0,19.5486,19.754,19.5486,19.6379,103734.0
2022-03-15 12:00:00,22.01,22.16,22.0,22.09,44584.0,19.6558,19.7898,19.6469,19.7273,44584.0
2022-03-15 12:05:00,22.1,22.12,21.89,21.89,13322.0,19.7362,19.754,19.5486,19.5486,13322.0
2022-03-15 12:10:00,21.94,21.94,21.89,21.91,8100.0,19.5933,19.5933,19.5486,19.5665,8100.0
2022-03-15 12:15:00,21.9,21.92,21.85,21.86,14085.0,19.5576,19.5754,19.5129,19.5219,14085.0
2022-03-15 12:20:00,21.88,21.9,21.78,21.78,6427.0,19.5397,19.5576,19.4504,19.4504,6427.0
2022-03-15 12:25:00,21.76,21.79,21.72,21.75,29492.0,19.4325,19.4593,19.3968,19.4236,29492.0
2022-03-15 12:30:00,21.73,21.78,21.73,21.76,23677.0,19.4058,19.4504,19.4058,19.4325,23677.0
2022-03-15 12:35:00,21.75,21.75,21.7,21.74,8658.0,19.4236,19.4236,19.379,19.4147,8658.0
2022-03-15 12:40:00,21.71,21.81,21.71,21.81,11225.0,19.3879,19.4772,19.3879,19.4772,11225.0
2022-03-15 12:45:00,21.83,21.9,21.8,21.88,7952.0,19.4951,19.5576,19.4683,19.5397,7952.0
2022-03-15 12:50:00,21.89,22.0,21.89,21.96,16299.0,19.5486,19.6469,19.5486,19.6112,16299.0
2022-03-15 12:55:00,21.95,21.95,21.84,21.86,27556.0,19.6022,19.6022,19.504,19.5219,27556.0
2022-03-15 13:00:00,21.83,21.83,21.75,21.75,27846.0,19.4951,19.4951,19.4236,19.4236,27846.0
2022-03-15 13:05:00,21.79,21.89,21.79,21.84,6993.0,19.4593,19.5486,19.4593,19.504,6993.0
2022-03-15 13:10:00,21.9,22.02,21.9,22.02,20762.0,19.5576,19.6647,19.5576,19.6647,20762.0
2022-03-15 13:15:00,21.97,22.03,21.97,22.01,10599.0,19.6201,19.6737,19.6201,19.6558,10599.0
2022-03-15 13:20:00,22.01,22.02,21.93,21.93,55963.0,19.6558,19.6647,19.5844,19.5844,55963.0
2022-03-15 13:25:00,21.89,22.07,21.89,22.07,11650.0,19.5486,19.7094,19.5486,19.7094,11650.0
2022-03-15 13:30:00,22.08,22.12,22.01,22.03,10100.0,19.7183,19.754,19.6558,19.6737,10100.0
2022-03-15 13:35:00,22.02,22.06,21.99,22.06,4899.0,19.6647,19.7005,19.6379,19.7005,4899.0
2022-03-15 13:40:00,22.0,22.05,21.95,22.0,11299.0,19.6469,19.6915,19.6022,19.6469,11299.0
2022-03-15 13:45:00,22.03,22.03,21.98,22.02,5466.0,19.6737,19.6737,19.629,19.6647,5466.0
2022-03-15 13:50:00,21.97,21.99,21.96,21.96,510.0,19.6201,19.6379,19.6112,19.6112,510.0
2022-03-15 13:55:00,21.95,21.95,21.87,21.89,3931.0,19.6022,19.6022,19.5308,19.5486,3931.0
2022-03-15 14:00:00,21.89,22.04,21.87,22.04,10021.0,19.5486,19.6826,19.5308,19.6826,10021.0
2022-03-15 14:05:00,22.02,22.06,21.93,21.94,16978.0,19.6647,19.7005,19.5844,19.5933,16978.0
2022-03-15 14:10:00,21.94,22.04,21.94,22.04,7100.0,19.5933,19.6826,19.5933,19.6826,7100.0
2022-03-15 14:15:00,22.04,22.18,22.04,22.18,34374.0,19.6826,19.8076,19.6826,19.8076,34374.0
2022-03-15 14:20:00,22.15,22.19,22.1,22.12,28072.0,19.7808,19.8166,19.7362,19.754,28072.0
2022-03-15 14:25:00,22.13,22.13,22.05,22.08,49242.0,19.763,19.763,19.6915,19.7183,49242.0
2022-03-15 14:30:00,22.1,22.15,21.95,21.95,66890.0,19.7362,19.7808,19.6022,19.6022,66890.0
2022-03-15 14:35:00,21.99,22.04,21.96,21.99,10400.0,19.6379,19.6826,19.6112,19.6379,10400.0
2022-03-15 14:40:00,22.0,22.0,21.89,21.95,18863.0,19.6469,19.6469,19.5486,19.6022,18863.0
2022-03-15 14:45:00,21.88,21.88,21.79,21.79,39291.0,19.5397,19.5397,19.4593,19.4593,39291.0
2022-03-15 14:50:00,21.78,21.78,21.71,21.75,18442.0,19.4504,19.4504,19.3879,19.4236,18442.0
2022-03-15 14:55:00,21.72,21.77,21.65,21.65,37955.0,19.3968,19.4415,19.3343,19.3343,37955.0
2022-03-15 15:00:00,21.68,21.7,21.62,21.63,8000.0,19.3611,19.379,19.3075,19.3165,8000.0
2022-03-15 15:05:00,21.65,21.67,21.62,21.67,8926.0,19.3343,19.3522,19.3075,19.3522,8926.0
2022-03-15 15:10:00,21.65,21.67,21.6,21.67,40019.0,19.3343,19.3522,19.2897,19.3522,40019.0
2022-03-15 15:15:00,21.62,21.63,21.5,21.5,71587.0,19.3075,19.3165,19.2004,19.2004,71587.0
2022-03-15 15:20:00,21.5,21.53,21.45,21.46,20047.0,19.2004,19.2271,19.1557,19.1646,20047.0
2022-03-15 15:25:00,21.45,21.48,21.44,21.47,25060.0,19.1557,19.1825,19.1468,19.1736,25060.0
2022-03-15 15:30:00,21.47,21.47,21.35,21.45,32404.0,19.1736,19.1736,19.0664,19.1557,32404.0
2022-03-15 15:35:00,21.45,21.5,21.44,21.45,22899.0,19.1557,19.2004,19.1468,19.1557,22899.0
2022-03-15 15:40:00,21.42,21.52,21.42,21.48,42048.0,19.1289,19.2182,19.1289,19.1825,42048.0
2022-03-15 15:45:00,21.45,21.54,21.43,21.44,33606.0,19.1557,19.2361,19.1378,19.1468,33606.0
2022-03-15 15:50:00,21.4,21.42,21.3,21.38,47553.0,19.1111,19.1289,19.0218,19.0932,47553.0
2022-03-15 15:55:00,21.4,21.52,21.4,21.41,34281.0,19.1111,19.2182,19.1111,19.12,34281.0
2022-03-16 09:30:00,20.86,20.86,20.75,20.75,178205.0,18.6288,18.6288,18.5306,18.5306,178205.0
2022-03-16 09:35:00,20.73,20.73,20.55,20.55,42514.0,18.5127,18.5127,18.352,18.352,42514.0
2022-03-16 09:40:00,20.55,20.56,20.49,20.5,54090.0,18.352,18.3609,18.2984,18.3073,54090.0
2022-03-16 09:45:00,20.5,20.5,20.43,20.47,40210.0,18.3073,18.3073,18.2448,18.2805,40210.0
2022-03-16 09:50:00,20.46,20.57,20.46,20.57,26608.0,18.2716,18.3698,18.2716,18.3698,26608.0
2022-03-16 09:55:00,20.54,20.57,20.5,20.55,8255.0,18.343,18.3698,18.3073,18.352,8255.0
2022-03-16 10:00:00,20.54,20.66,20.49,20.63,12423.0,18.343,18.4502,18.2984,18.4234,12423.0
2022-03-16 10:05:00,20.61,20.7,20.61,20.7,24500.0,18.4056,18.4859,18.4056,18.4859,24500.0
2022-03-16 10:10:00,20.71,20.71,20.5,20.52,57877.0,18.4949,18.4949,18.3073,18.3252,57877.0
2022-03-16 10:15:00,20.52,20.52,20.14,20.25,95400.0,18.3252,18.3252,17.9858,18.0841,95400.0
2022-03-16 10:20:00,20.25,20.26,20.2,20.25,34051.0,18.0841,18.093,18.0394,18.0841,34051.0
2022-03-16 10:25:00,20.25,20.3,20.22,20.3,24820.0,18.0841,18.1287,18.0573,18.1287,24820.0
2022-03-16 10:30:00,20.29,20.31,20.18,20.23,11736.0,18.1198,18.1376,18.0215,18.0662,11736.0
2022-03-16 10:35:00,20.23,20.35,20.23,20.28,21747.0,18.0662,18.1734,18.0662,18.1108,21747.0
2022-03-16 10:40:00,20.23,20.5,20.23,20.44,59498.0,18.0662,18.3073,18.0662,18.2537,59498.0
2022-03-16 10:45:00,20.45,20.48,20.39,20.44,19200.0,18.2627,18.2895,18.2091,18.2537,19200.0
2022-03-16 10:50:00,20.42,20.45,20.36,20.45,13714.0,18.2359,18.2627,18.1823,18.2627,13714.0
2022-03-16 10:55:00,20.4,20.47,20.33,20.33,6650.0,18.218,18.2805,18.1555,18.1555,6650.0
2022-03-16 11:00:00,20.34,20.46,20.31,20.32,38834.0,18.1644,18.2716,18.1376,18.1466,38834.0
2022-03-16 11:05:00,20.33,20.41,20.31,20.41,10600.0,18.1555,18.2269,18.1376,18.2269,10600.0
2022-03-16 11:10:00,20.4,20.4,20.37,20.38,6600.0,18.218,18.218,18.1912,18.2002,6600.0
2022-03-16 11:15:00,20.41,20.45,20.39,20.43,6700.0,18.2269,18.2627,18.2091,18.2448,6700.0
2022-03-16 11:20:00,20.4,20.43,20.37,20.41,52880.0,18.218,18.2448,18.1912,18.2269,52880.0
2022-03-16 11:25:00,20.39,20.41,20.38,20.39,9126.0,18.2091,18.2269,18.2002,18.2091,9126.0
2022-03-16 11:30:00,20.37,20.4,20.37,20.37,3726.0,18.1912,18.218,18.1912,18.1912,3726.0
2022-03-16 11:35:00,20.37,20.46,20.37,20.45,12591.0,18.1912,18.2716,18.1912,18.2627,12591.0
2022-03-16 11:40:00,20.48,20.49,20.43,20.46,5242.0,18.2895,18.2984,18.2448,18.2716,5242.0
2022-03-16 11:45:00,20.46,20.47,20.4,20.4,5281.0,18.2716,18.2805,18.218,18.218,5281.0
2022-03-16 11:50:00,20.41,20.42,20.37,20.38,4192.0,18.2269,18.2359,18.1912,18.2002,4192.0
2022-03-16 11:55:00,20.38,20.38,20.36,20.36,3700.0,18.2002,18.2002,18.1823,18.1823,3700.0
2022-03-16 12:00:00,20.4,20.4,20.29,20.31,14189.0,18.218,18.218,18.1198,18.1376,14189.0
2022-03-16 12:05:00,20.31,20.35,20.31,20.35,4021.0,18.1376,18.1734,18.1376,18.1734,4021.0
2022-03-16 12:10:00,20.35,20.38,20.35,20.37,14900.0,18.1734,18.2002,18.1734,18.1912,14900.0
2022-03-16 12:15:00,20.37,20.38,20.34,20.34,1500.0,18.1912,18.2002,18.1644,18.1644,1500.0
2022-03-16 12:20:00,20.34,20.34,20.34,20.34,0.0,18.1644,18.1644,18.1644,18.1644,0.0
2022-03-16 12:25:00,20.4,20.44,20.38,20.38,24003.0,18.218,18.2537,18.2002,18.2002,24003.0
2022-03-16 12:30:00,20.37,20.4,20.37,20.39,5700.0,18.1912,18.218,18.1912,18.2091,5700.0
2022-03-16 12:35:00,20.37,20.46,20.37,20.46,10110.0,18.1912,18.2716,18.1912,18.2716,10110.0
2022-03-16 12:40:00,20.48,20.48,20.38,20.39,17634.0,18.2895,18.2895,18.2002,18.2091,17634.0
2022-03-16 12:45:00,20.44,20.64,20.44,20.63,26421.0,18.2537,18.4323,18.2537,18.4234,26421.0
2022-03-16 12:50:00,20.62,20.65,20.58,20.6,15940.0,18.4145,18.4413,18.3788,18.3966,15940.0
2022-03-16 12:55:00,20.62,20.62,20.57,20.57,3400.0,18.4145,18.4145,18.3698,18.3698,3400.0
2022-03-16 13:00:00,20.56,20.63,20.56,20.63,4886.0,18.3609,18.4234,18.3609,18.4234,4886.0
2022-03-16 13:05:00,20.63,20.75,20.6,20.74,35089.0,18.4234,18.5306,18.3966,18.5216,35089.0
2022-03-16 13:10:00,20.77,20.81,20.75,20.76,9260.0,18.5484,18.5842,18.5306,18.5395,9260.0
2022-03-16 13:15:00,20.77,20.79,20.74,20.76,33488.0,18.5484,18.5663,18.5216,18.5395,33488.0
2022-03-16 13:20:00,20.75,20.8,20.69,20.73,14435.0,18.5306,18.5752,18.477,18.5127,14435.0
2022-03-16 13:25:00,20.71,20.76,20.71,20.74,42268.0,18.4949,18.5395,18.4949,18.5216,42268.0
2022-03-16 13:30:00,20.7,20.7,20.65,20.66,10962.0,18.4859,18.4859,18.4413,18.4502,10962.0
2022-03-16 13:35:00,20.67,20.68,20.62,20.66,3344.0,18.4591,18.4681,18.4145,18.4502,3344.0
2022-03-16 13:40:00,20.7,20.75,20.7,20.72,45000.0,18.4859,18.5306,18.4859,18.5038,45000.0
2022-03-16 13:45:00,20.7,20.72,20.67,20.69,3553.0,18.4859,18.5038,18.4591,18.477,3553.0
2022-03-16 13:50:00,20.69,20.72,20.66,20.66,10640.0,18.477,18.5038,18.4502,18.4502,10640.0
2022-03-16 13:55:00,20.64,20.66,20.61,20.62,11171.0,18.4323,18.4502,18.4056,18.4145,11171.0
2022-03-16 14:00:00,20.65,20.99,20.65,20.97,31404.0,18.4413,18.7449,18.4413,18.727,31404.0
2022-03-16 14:05:00,21.0,21.19,20.95,21.19,96726.0,18.7538,18.9235,18.7092,18.9235,96726.0
2022-03-16 14:10:00,21.2,21.34,21.14,21.32,67118.0,18.9324,19.0575,18.8789,19.0396,67118.0
2022-03-16 14:15:00,21.34,21.36,21.08,21.08,99246.0,19.0575,19.0753,18.8253,18.8253,99246.0
2022-03-16 14:20:00,21.08,21.32,21.07,21.31,133457.0,18.8253,19.0396,18.8164,19.0307,133457.0
2022-03-16 14:25:00,21.32,21.39,21.22,21.37,64651.0,19.0396,19.1021,18.9503,19.0843,64651.0
2022-03-16 14:30:00,21.39,21.6,21.39,21.5,130405.0,19.1021,19.2897,19.1021,19.2004,130405.0
2022-03-16 14:35:00,21.55,21.57,21.17,21.19,98391.0,19.245,19.2629,18.9057,18.9235,98391.0
2022-03-16 14:40:00,21.14,21.21,20.92,20.94,108643.0,18.8789,18.9414,18.6824,18.7003,108643.0
2022-03-16 14:45:00,20.95,21.03,20.81,20.92,61205.0,18.7092,18.7806,18.5842,18.6824,61205.0
2022-03-16 14:50:00,20.92,21.02,20.77,20.79,53082.0,18.6824,18.7717,18.5484,18.5663,53082.0
2022-03-16 14:55:00,20.78,20.82,20.63,20.81,57758.0,18.5574,18.5931,18.4234,18.5842,57758.0
2022-03-16 15:00:00,20.82,20.91,20.68,20.72,22461.0,18.5931,18.6735,18.4681,18.5038,22461.0
2022-03-16 15:05:00,20.7,20.88,20.6,20.8,39129.0,18.4859,18.6467,18.3966,18.5752,39129.0
2022-03-16 15:10:00,20.82,20.84,20.7,20.73,18397.0,18.5931,18.611,18.4859,18.5127,18397.0
2022-03-16 15:15:00,20.68,20.77,20.5,20.5,51637.0,18.4681,18.5484,18.3073,18.3073,51637.0
2022-03-16 15:20:00,20.51,20.52,20.38,20.41,90793.0,18.3162,18.3252,18.2002,18.2269,90793.0
2022-03-16 15:25:00,20.39,20.43,20.34,20.38,27738.0,18.2091,18.2448,18.1644,18.2002,27738.0
2022-03-16 15:30:00,20.37,20.54,20.36,20.45,62843.0,18.1912,18.343,18.1823,18.2627,62843.0
2022-03-16 15:35:00,20.47,20.5,20.42,20.43,35572.0,18.2805,18.3073,18.2359,18.2448,35572.0
2022-03-16 15:40:00,20.41,20.48,20.4,20.45,29055.0,18.2269,18.2895,18.218,18.2627,29055.0
2022-03-16 15:45:00,20.46,20.46,20.25,20.25,56288.0,18.2716,18.2716,18.0841,18.0841,56288.0
2022-03-16 15:50:00,20.23,20.28,20.17,20.19,68964.0,18.0662,18.1108,18.0126,18.0305,68964.0
2022-03-16 15:55:00,20.2,20.23,19.98,19.98,96617.0,18.0394,18.0662,17.8429,17.8429,96617.0
2022-03-17 09:30:00,20.27,20.3,20.18,20.18,83204.0,18.1019,18.1287,18.0215,18.0215,83204.0
2022-03-17 09:35:00,20.17,20.29,20.15,20.15,68474.0,18.0126,18.1198,17.9948,17.9948,68474.0
2022-03-17 09:40:00,20.17,20.21,20.14,20.14,25080.0,18.0126,18.0483,17.9858,17.9858,25080.0
2022-03-17 09:45:00,20.13,20.13,19.98,20.1,114378.0,17.9769,17.9769,17.8429,17.9501,114378.0
2022-03-17 09:50:00,20.11,20.11,20.02,20.07,22948.0,17.959,17.959,17.8787,17.9233,22948.0
2022-03-17 09:55:00,20.07,20.07,19.9,19.9,49677.0,17.9233,17.9233,17.7715,17.7715,49677.0
2022-03-17 10:00:00,19.91,19.93,19.87,19.87,40228.0,17.7804,17.7983,17.7447,17.7447,40228.0
2022-03-17 10:05:00,19.86,19.87,19.81,19.83,15500.0,17.7358,17.7447,17.6911,17.709,15500.0
2022-03-17 10:10:00,19.83,19.92,19.8,19.9,67345.0,17.709,17.7894,17.6822,17.7715,67345.0
2022-03-17 10:15:00,19.88,19.94,19.87,19.93,47630.0,17.7536,17.8072,17.7447,17.7983,47630.0
2022-03-17 10:20:00,19.9,19.9,19.84,19.85,15030.0,17.7715,17.7715,17.7179,17.7268,15030.0
2022-03-17 10:25:00,19.85,19.89,19.84,19.88,16060.0,17.7268,17.7626,17.7179,17.7536,16060.0
2022-03-17 10:30:00,19.89,19.98,19.89,19.94,7420.0,17.7626,17.8429,17.7626,17.8072,7420.0
2022-03-17 10:35:00,19.93,20.0,19.93,19.95,15230.0,17.7983,17.8608,17.7983,17.8161,15230.0
2022-03-17 10:40:00,19.97,20.04,19.96,20.0,12109.0,17.834,17.8965,17.8251,17.8608,12109.0
2022-03-17 10:45:00,19.99,20.17,19.99,20.09,66454.0,17.8519,18.0126,17.8519,17.9412,66454.0
2022-03-17 10:50:00,20.1,20.2,20.1,20.18,12680.0,17.9501,18.0394,17.9501,18.0215,12680.0
2022-03-17 10:55:00,20.19,20.19,20.09,20.09,16263.0,18.0305,18.0305,17.9412,17.9412,16263.0
2022-03-17 11:00:00,20.11,20.16,20.11,20.13,7470.0,17.959,18.0037,17.959,17.9769,7470.0
2022-03-17 11:05:00,20.15,20.15,19.98,20.02,31385.0,17.9948,17.9948,17.8429,17.8787,31385.0
2022-03-17 11:10:00,20.03,20.1,20.02,20.08,18371.0,17.8876,17.9501,17.8787,17.9322,18371.0
2022-03-17 11:15:00,20.11,20.11,20.01,20.04,59769.0,17.959,17.959,17.8697,17.8965,59769.0
2022-03-17 11:20:00,20.03,20.05,19.95,19.95,35976.0,17.8876,17.9055,17.8161,17.8161,35976.0
2022-03-17 11:25:00,19.96,20.02,19.96,20.01,22300.0,17.8251,17.8787,17.8251,17.8697,22300.0
2022-03-17 11:30:00,20.0,20.02,19.94,19.96,71264.0,17.8608,17.8787,17.8072,17.8251,71264.0
2022-03-17 11:35:00,19.97,19.98,19.91,19.91,23050.0,17.834,17.8429,17.7804,17.7804,23050.0
2022-03-17 11:40:00,19.9,19.91,19.87,19.91,16788.0,17.7715,17.7804,17.7447,17.7804,16788.0
2022-03-17 11:45:00,19.93,20.03,19.92,20.03,31073.0,17.7983,17.8876,17.7894,17.8876,31073.0
2022-03-17 11:50:00,20.01,20.03,19.92,19.92,5000.0,17.8697,17.8876,17.7894,17.7894,5000.0
2022-03-17 11:55:00,19.87,19.93,19.87,19.9,8400.0,17.7447,17.7983,17.7447,17.7715,8400.0
2022-03-17 12:00:00,19.92,19.95,19.9,19.95,3700.0,17.7894,17.8161,17.7715,17.8161,3700.0
2022-03-17 12:05:00,19.9,19.9,19.85,19.86,25750.0,17.7715,17.7715,17.7268,17.7358,25750.0
2022-03-17 12:10:00,19.88,19.89,19.85,19.89,4400.0,17.7536,17.7626,17.7268,17.7626,4400.0
2022-03-17 12:15:00,19.9,19.91,19.85,19.85,6701.0,17.7715,17.7804,17.7268,17.7268,6701.0
2022-03-17 12:20:00,19.83,19.83,19.72,19.74,44725.0,17.709,17.709,17.6107,17.6286,44725.0
2022-03-17 12:25:00,19.72,19.75,19.71,19.71,12830.0,17.6107,17.6375,17.6018,17.6018,12830.0
2022-03-17 12:30:00,19.71,19.75,19.69,19.7,19265.0,17.6018,17.6375,17.584,17.5929,19265.0
2022-03-17 12:35:00,19.71,19.72,19.71,19.71,5928.0,17.6018,17.6107,17.6018,17.6018,5928.0
2022-03-17 12:40:00,19.71,19.75,19.71,19.73,10900.0,17.6018,17.6375,17.6018,17.6197,10900.0
2022-03-17 12:45:00,19.71,19.76,19.71,19.74,13300.0,17.6018,17.6465,17.6018,17.6286,13300.0
2022-03-17 12:50:00,19.72,19.73,19.7,19.71,2577.0,17.6107,17.6197,17.5929,17.6018,2577.0
2022-03-17 12:55:00,19.69,19.7,19.67,19.67,3056.0,17.584,17.5929,17.5661,17.5661,3056.0
2022-03-17 13:00:00,19.7,19.74,19.7,19.7,18970.0,17.5929,17.6286,17.5929,17.5929,18970.0
2022-03-17 13:05:00,19.68,19.71,19.67,19.71,55900.0,17.575,17.6018,17.5661,17.6018,55900.0
2022-03-17 13:10:00,19.72,19.77,19.71,19.77,55529.0,17.6107,17.6554,17.6018,17.6554,55529.0
2022-03-17 13:15:00,19.78,19.78,19.7,19.7,11483.0,17.6643,17.6643,17.5929,17.5929,11483.0
2022-03-17 13:20:00,19.7,19.7,19.64,19.65,24907.0,17.5929,17.5929,17.5393,17.5482,24907.0
2022-03-17 13:25:00,19.64,19.65,19.55,19.55,67214.0,17.5393,17.5482,17.4589,17.4589,67214.0
2022-03-17 13:30:00,19.55,19.56,19.54,19.55,31505.0,17.4589,17.4679,17.45,17.4589,31505.0
2022-03-17 13:35:00,19.55,19.56,19.55,19.55,13889.0,17.4589,17.4679,17.4589,17.4589,13889.0
2022-03-17 13:40:00,19.54,19.54,19.45,19.47,8556.0,17.45,17.45,17.3696,17.3875,8556.0
2022-03-17 13:45:00,19.47,19.47,19.45,19.45,12762.0,17.3875,17.3875,17.3696,17.3696,12762.0
2022-03-17 13:50:00,19.44,19.44,19.4,19.43,8592.0,17.3607,17.3607,17.325,17.3518,8592.0
2022-03-17 13:55:00,19.42,19.45,19.41,19.45,15761.0,17.3428,17.3696,17.3339,17.3696,15761.0
2022-03-17 14:00:00,19.45,19.5,19.45,19.48,14250.0,17.3696,17.4143,17.3696,17.3964,14250.0
2022-03-17 14:05:00,19.47,19.47,19.42,19.43,9714.0,17.3875,17.3875,17.3428,17.3518,9714.0
2022-03-17 14:10:00,19.47,19.54,19.47,19.51,12438.0,17.3875,17.45,17.3875,17.4232,12438.0
2022-03-17 14:15:00,19.51,19.52,19.5,19.5,2301.0,17.4232,17.4321,17.4143,17.4143,2301.0
2022-03-17 14:20:00,19.5,19.56,19.49,19.56,56100.0,17.4143,17.4679,17.4053,17.4679,56100.0
2022-03-17 14:25:00,19.55,19.61,19.54,19.6,24226.0,17.4589,17.5125,17.45,17.5036,24226.0
2022-03-17 14:30:00,19.58,19.59,19.52,19.52,5500.0,17.4857,17.4947,17.4321,17.4321,5500.0
2022-03-17 14:35:00,19.52,19.56,19.51,19.56,4701.0,17.4321,17.4679,17.4232,17.4679,4701.0
2022-03-17 14:40:00,19.55,19.56,19.5,19.5,8872.0,17.4589,17.4679,17.4143,17.4143,8872.0
2022-03-17 14:45:00,19.49,19.53,19.47,19.47,9754.0,17.4053,17.4411,17.3875,17.3875,9754.0
2022-03-17 14:50:00,19.47,19.5,19.47,19.5,2650.0,17.3875,17.4143,17.3875,17.4143,2650.0
2022-03-17 14:55:00,19.51,19.51,19.44,19.44,2025.0,17.4232,17.4232,17.3607,17.3607,2025.0
2022-03-17 15:00:00,19.46,19.47,19.41,19.41,8137.0,17.3786,17.3875,17.3339,17.3339,8137.0
2022-03-17 15:05:00,19.41,19.51,19.41,19.5,8882.0,17.3339,17.4232,17.3339,17.4143,8882.0
2022-03-17 15:10:00,19.52,19.63,19.52,19.59,23283.0,17.4321,17.5304,17.4321,17.4947,23283.0
2022-03-17 15:15:00,19.58,19.6,19.5,19.5,3643.0,17.4857,17.5036,17.4143,17.4143,3643.0
2022-03-17 15:20:00,19.51,19.58,19.51,19.58,18676.0,17.4232,17.4857,17.4232,17.4857,18676.0
2022-03-17 15:25:00,19.54,19.54,19.49,19.49,10200.0,17.45,17.45,17.4053,17.4053,10200.0
2022-03-17 15:30:00,19.49,19.52,19.48,19.51,19960.0,17.4053,17.4321,17.3964,17.4232,19960.0
2022-03-17 15:35:00,19.49,19.5,19.47,19.48,17015.0,17.4053,17.4143,17.3875,17.3964,17015.0
2022-03-17 15:40:00,19.47,19.47,19.34,19.34,25421.0,17.3875,17.3875,17.2714,17.2714,25421.0
2022-03-17 15:45:00,19.35,19.35,19.3,19.33,21311.0,17.2803,17.2803,17.2357,17.2625,21311.0
2022-03-17 15:50:00,19.34,19.43,19.34,19.38,48124.0,17.2714,17.3518,17.2714,17.3071,48124.0
2022-03-17 15:55:00,19.37,19.4,19.23,19.23,188905.0,17.2982,17.325,17.1732,17.1732,188905.0
2022-03-18 09:30:00,19.44,19.55,19.41,19.51,140031.0,17.3607,17.4589,17.3339,17.4232,140031.0
2022-03-18 09:35:00,19.51,19.52,19.33,19.46,90096.0,17.4232,17.4321,17.2625,17.3786,90096.0
2022-03-18 09:40:00,19.46,19.48,19.41,19.42,48962.0,17.3786,17.3964,17.3339,17.3428,48962.0
2022-03-18 09:45:00,19.43,19.44,19.35,19.35,48380.0,17.3518,17.3607,17.2803,17.2803,48380.0
2022-03-18 09:50:00,19.36,19.41,19.31,19.38,35696.0,17.2893,17.3339,17.2446,17.3071,35696.0
2022-03-18 09:55:00,19.4,19.41,19.32,19.32,44970.0,17.325,17.3339,17.2535,17.2535,44970.0
2022-03-18 10:00:00,19.3,19.34,19.18,19.21,91690.0,17.2357,17.2714,17.1285,17.1553,91690.0
2022-03-18 10:05:00,19.22,19.22,19.18,19.18,12530.0,17.1642,17.1642,17.1285,17.1285,12530.0
2022-03-18 10:10:00,19.17,19.17,19.09,19.16,17286.0,17.1196,17.1196,17.0481,17.1106,17286.0
2022-03-18 10:15:00,19.17,19.26,19.16,19.24,35130.0,17.1196,17.1999,17.1106,17.1821,35130.0
2022-03-18 10:20:00,19.26,19.28,19.21,19.21,15156.0,17.1999,17.2178,17.1553,17.1553,15156.0
2022-03-18 10:25:00,19.23,19.23,19.19,19.23,5492.0,17.1732,17.1732,17.1374,17.1732,5492.0
2022-03-18 10:30:00,19.23,19.25,19.18,19.24,26500.0,17.1732,17.191,17.1285,17.1821,26500.0
2022-03-18 10:35:00,19.24,19.35,19.24,19.35,29832.0,17.1821,17.2803,17.1821,17.2803,29832.0
2022-03-18 10:40:00,19.35,19.35,19.28,19.31,16086.0,17.2803,17.2803,17.2178,17.2446,16086.0
2022-03-18 10:45:00,19.29,19.33,19.27,19.33,12400.0,17.2267,17.2625,17.2089,17.2625,12400.0
2022-03-18 10:50:00,19.35,19.38,19.31,19.31,30192.0,17.2803,17.3071,17.2446,17.2446,30192.0
2022-03-18 10:55:00,19.3,19.32,19.25,19.26,14111.0,17.2357,17.2535,17.191,17.1999,14111.0
2022-03-18 11:00:00,19.26,19.26,19.18,19.19,81895.0,17.1999,17.1999,17.1285,17.1374,81895.0
2022-03-18 11:05:00,19.2,19.21,19.15,19.16,12403.0,17.1464,17.1553,17.1017,17.1106,12403.0
2022-03-18 11:10:00,19.16,19.19,19.12,19.18,17138.0,17.1106,17.1374,17.0749,17.1285,17138.0
2022-03-18 11:15:00,19.2,19.23,19.16,19.16,58359.0,17.1464,17.1732,17.1106,17.1106,58359.0
2022-03-18 11:20:00,19.16,19.23,19.16,19.21,21600.0,17.1106,17.1732,17.1106,17.1553,21600.0
2022-03-18 11:25:00,19.2,19.27,19.2,19.22,35688.0,17.1464,17.2089,17.1464,17.1642,35688.0
2022-03-18 11:30:00,19.21,19.21,19.15,19.16,9480.0,17.1553,17.1553,17.1017,17.1106,9480.0
2022-03-18 11:35:00,19.15,19.15,19.05,19.13,73524.0,17.1017,17.1017,17.0124,17.0839,73524.0
2022-03-18 11:40:00,19.17,19.19,19.17,19.18,11503.0,17.1196,17.1374,17.1196,17.1285,11503.0
2022-03-18 11:45:00,19.2,19.21,19.15,19.2,7516.0,17.1464,17.1553,17.1017,17.1464,7516.0
2022-03-18 11:50:00,19.19,19.3,19.17,19.29,21892.0,17.1374,17.2357,17.1196,17.2267,21892.0
2022-03-18 11:55:00,19.28,19.28,19.19,19.19,17169.0,17.2178,17.2178,17.1374,17.1374,17169.0
2022-03-18 12:00:00,19.21,19.22,19.19,19.19,3411.0,17.1553,17.1642,17.1374,17.1374,3411.0
2022-03-18 12:05:00,19.18,19.19,19.16,19.18,12550.0,17.1285,17.1374,17.1106,17.1285,12550.0
2022-03-18 12:10:00,19.18,19.18,19.14,19.14,7992.0,17.1285,17.1285,17.0928,17.0928,7992.0
2022-03-18 12:15:00,19.14,19.14,19.09,19.09,17810.0,17.0928,17.0928,17.0481,17.0481,17810.0
2022-03-18 12:20:00,19.13,19.13,19.1,19.1,9168.0,17.0839,17.0839,17.0571,17.0571,9168.0
2022-03-18 12:25:00,19.08,19.08,19.06,19.07,8692.0,17.0392,17.0392,17.0213,17.0303,8692.0
2022-03-18 12:30:00,19.05,19.07,19.04,19.05,3984.0,17.0124,17.0303,17.0035,17.0124,3984.0
2022-03-18 12:35:00,19.03,19.03,18.99,19.0,28370.0,16.9945,16.9945,16.9588,16.9678,28370.0
2022-03-18 12:40:00,19.0,19.0,18.96,18.97,23864.0,16.9678,16.9678,16.932,16.941,23864.0
2022-03-18 12:45:00,19.01,19.04,19.01,19.04,5550.0,16.9767,17.0035,16.9767,17.0035,5550.0
2022-03-18 12:50:00,19.03,19.03,19.0,19.0,15200.0,16.9945,16.9945,16.9678,16.9678,15200.0
2022-03-18 12:55:00,19.01,19.01,18.98,18.99,5250.0,16.9767,16.9767,16.9499,16.9588,5250.0
2022-03-18 13:00:00,18.99,19.01,18.98,19.01,17880.0,16.9588,16.9767,16.9499,16.9767,17880.0
2022-03-18 13:05:00,19.0,19.02,18.93,18.95,17421.0,16.9678,16.9856,16.9052,16.9231,17421.0
2022-03-18 13:10:00,18.95,18.95,18.94,18.94,5800.0,16.9231,16.9231,16.9142,16.9142,5800.0
2022-03-18 13:15:00,18.96,18.98,18.94,18.98,7800.0,16.932,16.9499,16.9142,16.9499,7800.0
2022-03-18 13:20:00,18.97,18.97,18.93,18.93,6000.0,16.941,16.941,16.9052,16.9052,6000.0
2022-03-18 13:25:00,18.92,18.92,18.89,18.89,3200.0,16.8963,16.8963,16.8695,16.8695,3200.0
2022-03-18 13:30:00,18.89,18.89,18.89,18.89,1828.0,16.8695,16.8695,16.8695,16.8695,1828.0
2022-03-18 13:35:00,18.89,18.9,18.89,18.9,7318.0,16.8695,16.8785,16.8695,16.8785,7318.0
2022-03-18 13:40:00,18.93,18.93,18.93,18.93,14388.0,16.9052,16.9052,16.9052,16.9052,14388.0
2022-03-18 13:45:00,18.92,18.92,18.9,18.91,14200.0,16.8963,16.8963,16.8785,16.8874,14200.0
2022-03-18 13:50:00,18.91,18.92,18.91,18.92,13626.0,16.8874,16.8963,16.8874,16.8963,13626.0
2022-03-18 13:55:00,18.92,18.94,18.87,18.93,36600.0,16.8963,16.9142,16.8517,16.9052,36600.0
2022-03-18 14:00:00,18.92,18.92,18.91,18.91,4800.0,16.8963,16.8963,16.8874,16.8874,4800.0
2022-03-18 14:05:00,18.93,18.98,18.93,18.98,28800.0,16.9052,16.9499,16.9052,16.9499,28800.0
2022-03-18 14:10:00,18.98,18.99,18.92,18.93,6753.0,16.9499,16.9588,16.8963,16.9052,6753.0
2022-03-18 14:15:00,18.92,18.92,18.86,18.89,18500.0,16.8963,16.8963,16.8427,16.8695,18500.0
2022-03-18 14:20:00,18.91,18.93,18.9,18.92,36600.0,16.8874,16.9052,16.8785,16.8963,36600.0
2022-03-18 14:25:00,18.9,18.93,18.9,18.93,1300.0,16.8785,16.9052,16.8785,16.9052,1300.0
2022-03-18 14:30:00,18.9,18.94,18.9,18.92,14210.0,16.8785,16.9142,16.8785,16.8963,14210.0
2022-03-18 14:35:00,18.89,18.89,18.85,18.85,15594.0,16.8695,16.8695,16.8338,16.8338,15594.0
2022-03-18 14:40:00,18.85,18.92,18.83,18.91,26770.0,16.8338,16.8963,16.8159,16.8874,26770.0
2022-03-18 14:45:00,18.9,18.9,18.89,18.89,18310.0,16.8785,16.8785,16.8695,16.8695,18310.0
2022-03-18 14:50:00,18.88,18.88,18.87,18.88,9156.0,16.8606,16.8606,16.8517,16.8606,9156.0
2022-03-18 14:55:00,18.88,18.88,18.86,18.86,3785.0,16.8606,16.8606,16.8427,16.8427,3785.0
2022-03-18 15:00:00,18.86,18.87,18.8,18.8,37665.0,16.8427,16.8517,16.7892,16.7892,37665.0
2022-03-18 15:05:00,18.81,18.81,18.77,18.77,25300.0,16.7981,16.7981,16.7624,16.7624,25300.0
2022-03-18 15:10:00,18.76,18.77,18.73,18.75,13545.0,16.7534,16.7624,16.7266,16.7445,13545.0
2022-03-18 15:15:00,18.75,18.75,18.71,18.71,3611.0,16.7445,16.7445,16.7088,16.7088,3611.0
2022-03-18 15:20:00,18.7,18.71,18.68,18.68,76691.0,16.6998,16.7088,16.682,16.682,76691.0
2022-03-18 15:25:00,18.66,18.66,18.64,18.65,27182.0,16.6641,16.6641,16.6463,16.6552,27182.0
2022-03-18 15:30:00,18.66,18.66,18.57,18.57,17527.0,16.6641,16.6641,16.5838,16.5838,17527.0
2022-03-18 15:35:00,18.56,18.7,18.56,18.7,67280.0,16.5748,16.6998,16.5748,16.6998,67280.0
2022-03-18 15:40:00,18.7,18.7,18.59,18.59,31046.0,16.6998,16.6998,16.6016,16.6016,31046.0
2022-03-18 15:45:00,18.59,18.64,18.57,18.61,55175.0,16.6016,16.6463,16.5838,16.6195,55175.0
2022-03-18 15:50:00,18.63,18.68,18.59,18.65,60684.0,16.6373,16.682,16.6016,16.6552,60684.0
2022-03-18 15:55:00,18.62,18.64,18.56,18.61,70754.0,16.6284,16.6463,16.5748,16.6195,70754.0
2022-03-21 09:30:00,18.62,18.62,18.44,18.44,126396.0,16.6284,16.6284,16.4677,16.4677,126396.0
2022-03-21 09:35:00,18.42,18.42,18.37,18.38,43112.0,16.4498,16.4498,16.4051,16.4141,43112.0
2022-03-21 09:40:00,18.36,18.45,18.36,18.43,31265.0,16.3962,16.4766,16.3962,16.4587,31265.0
2022-03-21 09:45:00,18.42,18.54,18.41,18.54,35425.0,16.4498,16.557,16.4409,16.557,35425.0
2022-03-21 09:50:00,18.52,18.67,18.49,18.67,22471.0,16.5391,16.6731,16.5123,16.6731,22471.0
2022-03-21 09:55:00,18.66,18.67,18.61,18.64,40002.0,16.6641,16.6731,16.6195,16.6463,40002.0
2022-03-21 10:00:00,18.67,18.71,18.64,18.71,6854.0,16.6731,16.7088,16.6463,16.7088,6854.0
2022-03-21 10:05:00,18.7,18.77,18.68,18.71,21680.0,16.6998,16.7624,16.682,16.7088,21680.0
2022-03-21 10:10:00,18.71,18.75,18.69,18.74,14150.0,16.7088,16.7445,16.6909,16.7356,14150.0
2022-03-21 10:15:00,18.75,18.75,18.7,18.71,13219.0,16.7445,16.7445,16.6998,16.7088,13219.0
2022-03-21 10:20:00,18.72,18.79,18.72,18.74,24772.0,16.7177,16.7802,16.7177,16.7356,24772.0
2022-03-21 10:25:00,18.76,18.81,18.76,18.78,17968.0,16.7534,16.7981,16.7534,16.7713,17968.0
2022-03-21 10:30:00,18.78,18.8,18.76,18.8,13848.0,16.7713,16.7892,16.7534,16.7892,13848.0
2022-03-21 10:35:00,18.8,18.8,18.72,18.72,11777.0,16.7892,16.7892,16.7177,16.7177,11777.0
2022-03-21 10:40:00,18.71,18.73,18.66,18.73,31545.0,16.7088,16.7266,16.6641,16.7266,31545.0
2022-03-21 10:45:00,18.72,18.72,18.65,18.65,15968.0,16.7177,16.7177,16.6552,16.6552,15968.0
2022-03-21 10:50:00,18.65,18.65,18.6,18.6,18451.0,16.6552,16.6552,16.6105,16.6105,18451.0
2022-03-21 10:55:00,18.6,18.61,18.52,18.55,23267.0,16.6105,16.6195,16.5391,16.5659,23267.0
2022-03-21 11:00:00,18.53,18.53,18.49,18.53,13614.0,16.548,16.548,16.5123,16.548,13614.0
2022-03-21 11:05:00,18.55,18.61,18.53,18.6,20500.0,16.5659,16.6195,16.548,16.6105,20500.0
2022-03-21 11:10:00,18.57,18.58,18.55,18.57,7998.0,16.5838,16.5927,16.5659,16.5838,7998.0
2022-03-21 11:15:00,18.58,18.58,18.48,18.53,17894.0,16.5927,16.5927,16.5034,16.548,17894.0
2022-03-21 11:20:00,18.56,18.56,18.48,18.48,11301.0,16.5748,16.5748,16.5034,16.5034,11301.0
2022-03-21 11:25:00,18.48,18.48,18.45,18.47,2150.0,16.5034,16.5034,16.4766,16.4944,2150.0
2022-03-21 11:30:00,18.49,18.52,18.46,18.49,8813.0,16.5123,16.5391,16.4855,16.5123,8813.0
2022-03-21 11:35:00,18.51,18.55,18.47,18.51,22764.0,16.5302,16.5659,16.4944,16.5302,22764.0
2022-03-21 11:40:00,18.5,18.57,18.47,18.57,24070.0,16.5212,16.5838,16.4944,16.5838,24070.0
2022-03-21 11:45:00,18.55,18.57,18.54,18.55,4202.0,16.5659,16.5838,16.557,16.5659,4202.0
2022-03-21 11:50:00,18.55,18.55,18.47,18.5,6350.0,16.5659,16.5659,16.4944,16.5212,6350.0
2022-03-21 11:55:00,18.53,18.53,18.44,18.5,12854.0,16.548,16.548,16.4677,16.5212,12854.0
2022-03-21 12:00:00,18.5,18.54,18.5,18.54,11279.0,16.5212,16.557,16.5212,16.557,11279.0
2022-03-21 12:05:00,18.54,18.56,18.48,18.48,12980.0,16.557,16.5748,16.5034,16.5034,12980.0
2022-03-21 12:10:00,18.49,18.5,18.48,18.48,8000.0,16.5123,16.5212,16.5034,16.5034,8000.0
2022-03-21 12:15:00,18.51,18.52,18.5,18.5,5000.0,16.5302,16.5391,16.5212,16.5212,5000.0
2022-03-21 12:20:00,18.49,18.49,18.44,18.45,4687.0,16.5123,16.5123,16.4677,16.4766,4687.0
2022-03-21 12:25:00,18.43,18.48,18.43,18.48,3285.0,16.4587,16.5034,16.4587,16.5034,3285.0
2022-03-21 12:30:00,18.52,18.71,18.52,18.68,44017.0,16.5391,16.7088,16.5391,16.682,44017.0
2022-03-21 12:35:00,18.68,18.82,18.68,18.74,22041.0,16.682,16.807,16.682,16.7356,22041.0
2022-03-21 12:40:00,18.73,18.74,18.63,18.63,35409.0,16.7266,16.7356,16.6373,16.6373,35409.0
2022-03-21 12:45:00,18.68,18.69,18.63,18.63,13508.0,16.682,16.6909,16.6373,16.6373,13508.0
2022-03-21 12:50:00,18.69,18.81,18.69,18.81,23454.0,16.6909,16.7981,16.6909,16.7981,23454.0
2022-03-21 12:55:00,18.84,18.87,18.77,18.87,21333.0,16.8249,16.8517,16.7624,16.8517,21333.0
2022-03-21 13:00:00,18.87,18.94,18.87,18.94,32469.0,16.8517,16.9142,16.8517,16.9142,32469.0
2022-03-21 13:05:00,18.94,18.95,18.86,18.87,32024.0,16.9142,16.9231,16.8427,16.8517,32024.0
2022-03-21 13:10:00,18.89,18.95,18.89,18.95,15105.0,16.8695,16.9231,16.8695,16.9231,15105.0
2022-03-21 13:15:00,18.94,19.06,18.94,19.06,37164.0,16.9142,17.0213,16.9142,17.0213,37164.0
2022-03-21 13:20:00,19.06,19.07,18.99,18.99,20340.0,17.0213,17.0303,16.9588,16.9588,20340.0
2022-03-21 13:25:00,19.0,19.0,18.94,19.0,10529.0,16.9678,16.9678,16.9142,16.9678,10529.0
2022-03-21 13:30:00,19.01,19.01,18.87,18.89,30190.0,16.9767,16.9767,16.8517,16.8695,30190.0
2022-03-21 13:35:00,18.92,18.92,18.84,18.86,33470.0,16.8963,16.8963,16.8249,16.8427,33470.0
2022-03-21 13:40:00,18.86,18.94,18.86,18.94,2842.0,16.8427,16.9142,16.8427,16.9142,2842.0
2022-03-21 13:45:00,18.93,18.95,18.88,18.9,12469.0,16.9052,16.9231,16.8606,16.8785,12469.0
2022-03-21 13:50:00,18.88,18.91,18.85,18.89,17250.0,16.8606,16.8874,16.8338,16.8695,17250.0
2022-03-21 13:55:00,18.9,18.91,18.84,18.84,7500.0,16.8785,16.8874,16.8249,16.8249,7500.0
2022-03-21 14:00:00,18.83,18.9,18.81,18.88,15795.0,16.8159,16.8785,16.7981,16.8606,15795.0
2022-03-21 14:05:00,18.9,18.93,18.84,18.84,26227.0,16.8785,16.9052,16.8249,16.8249,26227.0
2022-03-21 14:10:00,18.88,18.92,18.88,18.92,4542.0,16.8606,16.8963,16.8606,16.8963,4542.0
2022-03-21 14:15:00,18.9,18.94,18.89,18.89,5281.0,16.8785,16.9142,16.8695,16.8695,5281.0
2022-03-21 14:20:00,18.85,18.85,18.73,18.75,28607.0,16.8338,16.8338,16.7266,16.7445,28607.0
2022-03-21 14:25:00,18.75,18.76,18.71,18.71,24988.0,16.7445,16.7534,16.7088,16.7088,24988.0
2022-03-21 14:30:00,18.71,18.76,18.71,18.76,16260.0,16.7088,16.7534,16.7088,16.7534,16260.0
2022-03-21 14:35:00,18.76,18.78,18.74,18.75,10127.0,16.7534,16.7713,16.7356,16.7445,10127.0
2022-03-21 14:40:00,18.76,18.8,18.7,18.74,14200.0,16.7534,16.7892,16.6998,16.7356,14200.0
2022-03-21 14:45:00,18.72,18.77,18.68,18.77,17327.0,16.7177,16.7624,16.682,16.7624,17327.0
2022-03-21 14:50:00,18.76,18.78,18.74,18.77,25775.0,16.7534,16.7713,16.7356,16.7624,25775.0
2022-03-21 14:55:00,18.83,18.93,18.83,18.93,23954.0,16.8159,16.9052,16.8159,16.9052,23954.0
2022-03-21 15:00:00,18.94,18.94,18.93,18.94,5985.0,16.9142,16.9142,16.9052,16.9142,5985.0
2022-03-21 15:05:00,18.93,18.93,18.89,18.91,11100.0,16.9052,16.9052,16.8695,16.8874,11100.0
2022-03-21 15:10:00,18.89,18.89,18.8,18.8,13650.0,16.8695,16.8695,16.7892,16.7892,13650.0
2022-03-21 15:15:00,18.79,18.84,18.74,18.84,23826.0,16.7802,16.8249,16.7356,16.8249,23826.0
2022-03-21 15:20:00,18.85,18.85,18.8,18.82,13300.0,16.8338,16.8338,16.7892,16.807,13300.0
2022-03-21 15:25:00,18.75,18.75,18.72,18.74,13799.0,16.7445,16.7445,16.7177,16.7356,13799.0
2022-03-21 15:30:00,18.72,18.77,18.69,18.77,38900.0,16.7177,16.7624,16.6909,16.7624,38900.0
2022-03-21 15:35:00,18.79,18.79,18.74,18.78,15488.0,16.7802,16.7802,16.7356,16.7713,15488.0
2022-03-21 15:40:00,18.8,18.82,18.76,18.81,13698.0,16.7892,16.807,16.7534,16.7981,13698.0
2022-03-21 15:45:00,18.82,18.88,18.81,18.88,12400.0,16.807,16.8606,16.7981,16.8606,12400.0
2022-03-21 15:50:00,18.87,18.87,18.7,18.7,66441.0,16.8517,16.8517,16.6998,16.6998,66441.0
2022-03-21 15:55:00,18.7,18.71,18.6,18.61,34146.0,16.6998,16.7088,16.6105,16.6195,34146.0
2022-03-22 09:30:00,18.41,18.42,18.35,18.38,137091.0,16.4409,16.4498,16.3873,16.4141,137091.0
2022-03-22 09:35:00,18.38,18.39,18.21,18.24,111285.0,16.4141,16.423,16.2623,16.289,111285.0
2022-03-22 09:40:00,18.24,18.29,18.23,18.23,25627.0,16.289,16.3337,16.2801,16.2801,25627.0
2022-03-22 09:45:00,18.24,18.33,18.24,18.25,15932.0,16.289,16.3694,16.289,16.298,15932.0
2022-03-22 09:50:00,18.24,18.33,18.24,18.27,9580.0,16.289,16.3694,16.289,16.3158,9580.0
2022-03-22 09:55:00,18.26,18.28,18.23,18.26,22568.0,16.3069,16.3248,16.2801,16.3069,22568.0
2022-03-22 10:00:00,18.25,18.25,18.14,18.15,36856.0,16.298,16.298,16.1997,16.2087,36856.0
2022-03-22 10:05:00,18.14,18.19,18.14,18.16,28650.0,16.1997,16.2444,16.1997,16.2176,28650.0
2022-03-22 10:10:00,18.15,18.16,18.12,18.15,9345.0,16.2087,16.2176,16.1819,16.2087,9345.0
2022-03-22 10:15:00,18.15,18.19,18.13,18.13,5247.0,16.2087,16.2444,16.1908,16.1908,5247.0
2022-03-22 10:20:00,18.12,18.13,18.09,18.11,18459.0,16.1819,16.1908,16.1551,16.173,18459.0
2022-03-22 10:25:00,18.1,18.11,18.07,18.09,6565.0,16.164,16.173,16.1372,16.1551,6565.0
2022-03-22 10:30:00,18.08,18.08,18.03,18.03,19536.0,16.1462,16.1462,16.1015,16.1015,19536.0
2022-03-22 10:35:00,18.02,18.05,18.0,18.04,35103.0,16.0926,16.1194,16.0747,16.1104,35103.0
2022-03-22 10:40:00,18.04,18.06,17.99,18.02,5732.0,16.1104,16.1283,16.0658,16.0926,5732.0
2022-03-22 10:45:00,18.05,18.05,18.01,18.02,13600.0,16.1194,16.1194,16.0836,16.0926,13600.0
2022-03-22 10:50:00,18.03,18.03,18.02,18.02,2000.0,16.1015,16.1015,16.0926,16.0926,2000.0
2022-03-22 10:55:00,18.01,18.07,18.01,18.07,9169.0,16.0836,16.1372,16.0836,16.1372,9169.0
2022-03-22 11:00:00,18.05,18.12,18.05,18.06,3520.0,16.1194,16.1819,16.1194,16.1283,3520.0
2022-03-22 11:05:00,18.07,18.09,18.04,18.04,1146.0,16.1372,16.1551,16.1104,16.1104,1146.0
2022-03-22 11:10:00,18.05,18.05,18.01,18.02,8200.0,16.1194,16.1194,16.0836,16.0926,8200.0
2022-03-22 11:15:00,18.01,18.01,17.98,17.98,4979.0,16.0836,16.0836,16.0569,16.0569,4979.0
2022-03-22 11:20:00,18.0,18.0,17.95,17.95,10035.0,16.0747,16.0747,16.0301,16.0301,10035.0
2022-03-22 11:25:00,17.95,17.99,17.95,17.99,4883.0,16.0301,16.0658,16.0301,16.0658,4883.0
2022-03-22 11:30:00,17.99,18.05,17.99,18.04,41088.0,16.0658,16.1194,16.0658,16.1104,41088.0
2022-03-22 11:35:00,18.05,18.06,18.01,18.01,3100.0,16.1194,16.1283,16.0836,16.0836,3100.0
2022-03-22 11:40:00,18.01,18.08,18.0,18.06,9621.0,16.0836,16.1462,16.0747,16.1283,9621.0
2022-03-22 11:45:00,18.07,18.07,18.04,18.04,2600.0,16.1372,16.1372,16.1104,16.1104,2600.0
2022-03-22 11:50:00,18.03,18.05,18.03,18.04,1500.0,16.1015,16.1194,16.1015,16.1104,1500.0
2022-03-22 11:55:00,18.03,18.06,18.03,18.06,1500.0,16.1015,16.1283,16.1015,16.1283,1500.0
2022-03-22 12:00:00,18.07,18.1,18.07,18.08,9445.0,16.1372,16.164,16.1372,16.1462,9445.0
2022-03-22 12:05:00,18.07,18.07,18.02,18.05,5400.0,16.1372,16.1372,16.0926,16.1194,5400.0
2022-03-22 12:10:00,18.05,18.07,18.05,18.06,5600.0,16.1194,16.1372,16.1194,16.1283,5600.0
2022-03-22 12:15:00,18.07,18.1,18.06,18.07,2200.0,16.1372,16.164,16.1283,16.1372,2200.0
2022-03-22 12:20:00,18.07,18.16,18.07,18.13,11601.0,16.1372,16.2176,16.1372,16.1908,11601.0
2022-03-22 12:25:00,18.13,18.16,18.13,18.13,5900.0,16.1908,16.2176,16.1908,16.1908,5900.0
2022-03-22 12:30:00,18.15,18.18,18.15,18.17,6700.0,16.2087,16.2355,16.2087,16.2265,6700.0
2022-03-22 12:35:00,18.13,18.13,18.1,18.12,27664.0,16.1908,16.1908,16.164,16.1819,27664.0
2022-03-22 12:40:00,18.11,18.16,18.11,18.13,3100.0,16.173,16.2176,16.173,16.1908,3100.0
2022-03-22 12:45:00,18.15,18.15,18.1,18.1,4483.0,16.2087,16.2087,16.164,16.164,4483.0
2022-03-22 12:50:00,18.09,18.09,18.03,18.03,16108.0,16.1551,16.1551,16.1015,16.1015,16108.0
2022-03-22 12:55:00,18.04,18.05,18.03,18.03,3300.0,16.1104,16.1194,16.1015,16.1015,3300.0
2022-03-22 13:00:00,18.02,18.02,17.99,17.99,9961.0,16.0926,16.0926,16.0658,16.0658,9961.0
2022-03-22 13:05:00,17.99,18.0,17.98,18.0,5513.0,16.0658,16.0747,16.0569,16.0747,5513.0
2022-03-22 13:10:00,18.01,18.02,17.99,17.99,4169.0,16.0836,16.0926,16.0658,16.0658,4169.0
2022-03-22 13:15:00,17.97,18.01,17.97,18.01,916.0,16.0479,16.0836,16.0479,16.0836,916.0
2022-03-22 13:20:00,18.05,18.07,18.05,18.05,10989.0,16.1194,16.1372,16.1194,16.1194,10989.0
2022-03-22 13:25:00,18.05,18.06,18.05,18.05,500.0,16.1194,16.1283,16.1194,16.1194,500.0
2022-03-22 13:30:00,18.02,18.02,17.98,17.99,3240.0,16.0926,16.0926,16.0569,16.0658,3240.0
2022-03-22 13:35:00,17.99,18.01,17.99,18.0,62905.0,16.0658,16.0836,16.0658,16.0747,62905.0
2022-03-22 13:40:00,18.0,18.04,18.0,18.03,2700.0,16.0747,16.1104,16.0747,16.1015,2700.0
2022-03-22 13:45:00,18.01,18.03,18.0,18.03,27928.0,16.0836,16.1015,16.0747,16.1015,27928.0
2022-03-22 13:50:00,18.0,18.01,17.98,17.98,9694.0,16.0747,16.0836,16.0569,16.0569,9694.0
2022-03-22 13:55:00,17.99,17.99,17.97,17.97,5100.0,16.0658,16.0658,16.0479,16.0479,5100.0
2022-03-22 14:00:00,17.97,18.03,17.97,18.02,3070.0,16.0479,16.1015,16.0479,16.0926,3070.0
2022-03-22 14:05:00,18.03,18.04,18.01,18.04,4245.0,16.1015,16.1104,16.0836,16.1104,4245.0
2022-03-22 14:10:00,18.02,18.03,18.0,18.01,4600.0,16.0926,16.1015,16.0747,16.0836,4600.0
2022-03-22 14:15:00,18.03,18.03,17.98,17.99,4535.0,16.1015,16.1015,16.0569,16.0658,4535.0
2022-03-22 14:20:00,18.03,18.06,18.03,18.06,2200.0,16.1015,16.1283,16.1015,16.1283,2200.0
2022-03-22 14:25:00,18.06,18.13,18.06,18.08,14305.0,16.1283,16.1908,16.1283,16.1462,14305.0
2022-03-22 14:30:00,18.08,18.13,18.06,18.06,1600.0,16.1462,16.1908,16.1283,16.1283,1600.0
2022-03-22 14:35:00,18.04,18.07,18.04,18.04,15000.0,16.1104,16.1372,16.1104,16.1104,15000.0
2022-03-22 14:40:00,18.08,18.09,18.08,18.08,8200.0,16.1462,16.1551,16.1462,16.1462,8200.0
2022-03-22 14:45:00,18.06,18.1,18.06,18.1,2926.0,16.1283,16.164,16.1283,16.164,2926.0
2022-03-22 14:50:00,18.09,18.09,18.05,18.05,4405.0,16.1551,16.1551,16.1194,16.1194,4405.0
2022-03-22 14:55:00,18.04,18.04,18.01,18.03,8882.0,16.1104,16.1104,16.0836,16.1015,8882.0
2022-03-22 15:00:00,18.03,18.03,17.99,17.99,6874.0,16.1015,16.1015,16.0658,16.0658,6874.0
2022-03-22 15:05:00,17.98,18.0,17.98,18.0,1800.0,16.0569,16.0747,16.0569,16.0747,1800.0
2022-03-22 15:10:00,17.98,18.02,17.97,17.97,9964.0,16.0569,16.0926,16.0479,16.0479,9964.0
2022-03-22 15:15:00,17.96,17.98,17.93,17.98,27353.0,16.039,16.0569,16.0122,16.0569,27353.0
2022-03-22 15:20:00,18.0,18.03,18.0,18.0,7354.0,16.0747,16.1015,16.0747,16.0747,7354.0
2022-03-22 15:25:00,18.0,18.02,18.0,18.02,3775.0,16.0747,16.0926,16.0747,16.0926,3775.0
2022-03-22 15:30:00,18.04,18.04,17.99,18.0,5066.0,16.1104,16.1104,16.0658,16.0747,5066.0
2022-03-22 15:35:00,18.0,18.0,17.95,17.97,8415.0,16.0747,16.0747,16.0301,16.0479,8415.0
2022-03-22 15:40:00,17.96,17.98,17.92,17.92,11312.0,16.039,16.0569,16.0033,16.0033,11312.0
2022-03-22 15:45:00,17.93,17.93,17.86,17.88,216270.0,16.0122,16.0122,15.9497,15.9676,216270.0
2022-03-22 15:50:00,17.85,18.0,17.85,18.0,33495.0,15.9408,16.0747,15.9408,16.0747,33495.0
2022-03-22 15:55:00,18.0,18.04,17.95,17.95,33345.0,16.0747,16.1104,16.0301,16.0301,33345.0
2022-03-23 09:30:00,18.27,18.32,18.24,18.31,186478.0,16.3158,16.3605,16.289,16.3516,186478.0
2022-03-23 09:35:00,18.33,18.36,18.28,18.36,30148.0,16.3694,16.3962,16.3248,16.3962,30148.0
2022-03-23 09:40:00,18.37,18.37,18.3,18.3,5300.0,16.4051,16.4051,16.3426,16.3426,5300.0
2022-03-23 09:45:00,18.34,18.42,18.34,18.42,36412.0,16.3784,16.4498,16.3784,16.4498,36412.0
2022-03-23 09:50:00,18.42,18.43,18.35,18.35,10416.0,16.4498,16.4587,16.3873,16.3873,10416.0
2022-03-23 09:55:00,18.36,18.36,18.3,18.35,20503.0,16.3962,16.3962,16.3426,16.3873,20503.0
2022-03-23 10:00:00,18.4,18.42,18.36,18.37,19955.0,16.4319,16.4498,16.3962,16.4051,19955.0
2022-03-23 10:05:00,18.36,18.36,18.26,18.26,21957.0,16.3962,16.3962,16.3069,16.3069,21957.0
2022-03-23 10:10:00,18.27,18.3,18.23,18.23,34080.0,16.3158,16.3426,16.2801,16.2801,34080.0
2022-03-23 10:15:00,18.2,18.2,18.17,18.2,15000.0,16.2533,16.2533,16.2265,16.2533,15000.0
2022-03-23 10:20:00,18.21,18.25,18.19,18.19,15079.0,16.2623,16.298,16.2444,16.2444,15079.0
2022-03-23 10:25:00,18.17,18.25,18.17,18.21,3500.0,16.2265,16.298,16.2265,16.2623,3500.0
2022-03-23 10:30:00,18.22,18.22,18.15,18.17,18580.0,16.2712,16.2712,16.2087,16.2265,18580.0
2022-03-23 10:35:00,18.18,18.2,18.17,18.2,14997.0,16.2355,16.2533,16.2265,16.2533,14997.0
2022-03-23 10:40:00,18.2,18.27,18.2,18.26,28284.0,16.2533,16.3158,16.2533,16.3069,28284.0
2022-03-23 10:45:00,18.29,18.31,18.28,18.28,11048.0,16.3337,16.3516,16.3248,16.3248,11048.0
2022-03-23 10:50:00,18.27,18.3,18.23,18.23,5499.0,16.3158,16.3426,16.2801,16.2801,5499.0
2022-03-23 10:55:00,18.23,18.23,18.23,18.23,300.0,16.2801,16.2801,16.2801,16.2801,300.0
2022-03-23 11:00:00,18.24,18.24,18.17,18.18,32890.0,16.289,16.289,16.2265,16.2355,32890.0
2022-03-23 11:05:00,18.19,18.22,18.19,18.21,12513.0,16.2444,16.2712,16.2444,16.2623,12513.0
2022-03-23 11:10:00,18.24,18.24,18.19,18.2,43450.0,16.289,16.289,16.2444,16.2533,43450.0
2022-03-23 11:15:00,18.18,18.21,18.18,18.2,16250.0,16.2355,16.2623,16.2355,16.2533,16250.0
2022-03-23 11:20:00,18.19,18.19,18.15,18.16,30370.0,16.2444,16.2444,16.2087,16.2176,30370.0
2022-03-23 11:25:00,18.15,18.16,18.13,18.15,18069.0,16.2087,16.2176,16.1908,16.2087,18069.0
2022-03-23 11:30:00,18.16,18.18,18.16,18.18,6299.0,16.2176,16.2355,16.2176,16.2355,6299.0
2022-03-23 11:35:00,18.19,18.2,18.16,18.16,3200.0,16.2444,16.2533,16.2176,16.2176,3200.0
2022-03-23 11:40:00,18.16,18.22,18.16,18.19,1300.0,16.2176,16.2712,16.2176,16.2444,1300.0
2022-03-23 11:45:00,18.18,18.21,18.18,18.21,3500.0,16.2355,16.2623,16.2355,16.2623,3500.0
2022-03-23 11:50:00,18.2,18.2,18.18,18.18,1100.0,16.2533,16.2533,16.2355,16.2355,1100.0
2022-03-23 11:55:00,18.17,18.19,18.17,18.18,3500.0,16.2265,16.2444,16.2265,16.2355,3500.0
2022-03-23 12:00:00,18.16,18.16,18.09,18.16,37216.0,16.2176,16.2176,16.1551,16.2176,37216.0
2022-03-23 12:05:00,18.18,18.25,18.18,18.25,7925.0,16.2355,16.298,16.2355,16.298,7925.0
2022-03-23 12:10:00,18.24,18.34,18.24,18.3,29669.0,16.289,16.3784,16.289,16.3426,29669.0
2022-03-23 12:15:00,18.29,18.29,18.22,18.22,17118.0,16.3337,16.3337,16.2712,16.2712,17118.0
2022-03-23 12:20:00,18.22,18.24,18.22,18.24,4900.0,16.2712,16.289,16.2712,16.289,4900.0
2022-03-23 12:25:00,18.25,18.25,18.24,18.24,3000.0,16.298,16.298,16.289,16.289,3000.0
2022-03-23 12:30:00,18.23,18.24,18.2,18.22,3400.0,16.2801,16.289,16.2533,16.2712,3400.0
2022-03-23 12:35:00,18.25,18.29,18.25,18.26,2497.0,16.298,16.3337,16.298,16.3069,2497.0
2022-03-23 12:40:00,18.26,18.34,18.26,18.34,12300.0,16.3069,16.3784,16.3069,16.3784,12300.0
2022-03-23 12:45:00,18.34,18.36,18.31,18.32,15550.0,16.3784,16.3962,16.3516,16.3605,15550.0
2022-03-23 12:50:00,18.33,18.33,18.3,18.3,6343.0,16.3694,16.3694,16.3426,16.3426,6343.0
2022-03-23 12:55:00,18.31,18.31,18.3,18.3,6775.0,16.3516,16.3516,16.3426,16.3426,6775.0
2022-03-23 13:00:00,18.3,18.35,18.3,18.35,13500.0,16.3426,16.3873,16.3426,16.3873,13500.0
2022-03-23 13:05:00,18.35,18.35,18.3,18.3,4320.0,16.3873,16.3873,16.3426,16.3426,4320.0
2022-03-23 13:10:00,18.32,18.33,18.3,18.32,1700.0,16.3605,16.3694,16.3426,16.3605,1700.0
2022-03-23 13:15:00,18.31,18.38,18.31,18.38,41169.0,16.3516,16.4141,16.3516,16.4141,41169.0
2022-03-23 13:20:00,18.38,18.44,18.38,18.44,10295.0,16.4141,16.4677,16.4141,16.4677,10295.0
2022-03-23 13:25:00,18.44,18.51,18.44,18.51,20930.0,16.4677,16.5302,16.4677,16.5302,20930.0
2022-03-23 13:30:00,18.52,18.52,18.45,18.45,1299.0,16.5391,16.5391,16.4766,16.4766,1299.0
2022-03-23 13:35:00,18.47,18.47,18.45,18.45,7100.0,16.4944,16.4944,16.4766,16.4766,7100.0
2022-03-23 13:40:00,18.48,18.49,18.47,18.49,2600.0,16.5034,16.5123,16.4944,16.5123,2600.0
2022-03-23 13:45:00,18.51,18.53,18.5,18.5,5920.0,16.5302,16.548,16.5212,16.5212,5920.0
2022-03-23 13:50:00,18.52,18.52,18.42,18.42,7680.0,16.5391,16.5391,16.4498,16.4498,7680.0
2022-03-23 13:55:00,18.42,18.43,18.41,18.42,3788.0,16.4498,16.4587,16.4409,16.4498,3788.0
2022-03-23 14:00:00,18.44,18.44,18.43,18.43,1100.0,16.4677,16.4677,16.4587,16.4587,1100.0
2022-03-23 14:05:00,18.45,18.5,18.44,18.5,13350.0,16.4766,16.5212,16.4677,16.5212,13350.0
2022-03-23 14:10:00,18.5,18.52,18.5,18.5,8300.0,16.5212,16.5391,16.5212,16.5212,8300.0
2022-03-23 14:15:00,18.52,18.54,18.45,18.47,18493.0,16.5391,16.557,16.4766,16.4944,18493.0
2022-03-23 14:20:00,18.46,18.47,18.45,18.46,5800.0,16.4855,16.4944,16.4766,16.4855,5800.0
2022-03-23 14:25:00,18.48,18.48,18.41,18.41,2000.0,16.5034,16.5034,16.4409,16.4409,2000.0
2022-03-23 14:30:00,18.4,18.44,18.4,18.43,2958.0,16.4319,16.4677,16.4319,16.4587,2958.0
2022-03-23 14:35:00,18.46,18.48,18.43,18.43,14425.0,16.4855,16.5034,16.4587,16.4587,14425.0
2022-03-23 14:40:00,18.4,18.43,18.4,18.42,5989.0,16.4319,16.4587,16.4319,16.4498,5989.0
2022-03-23 14:45:00,18.4,18.41,18.36,18.36,2899.0,16.4319,16.4409,16.3962,16.3962,2899.0
2022-03-23 14:50:00,18.37,18.39,18.37,18.39,5100.0,16.4051,16.423,16.4051,16.423,5100.0
2022-03-23 14:55:00,18.39,18.47,18.39,18.47,15914.0,16.423,16.4944,16.423,16.4944,15914.0
2022-03-23 15:00:00,18.49,18.49,18.4,18.4,6740.0,16.5123,16.5123,16.4319,16.4319,6740.0
2022-03-23 15:05:00,18.43,18.49,18.43,18.48,6150.0,16.4587,16.5123,16.4587,16.5034,6150.0
2022-03-23 15:10:00,18.5,18.5,18.47,18.5,4600.0,16.5212,16.5212,16.4944,16.5212,4600.0
2022-03-23 15:15:00,18.49,18.5,18.47,18.5,2700.0,16.5123,16.5212,16.4944,16.5212,2700.0
2022-03-23 15:20:00,18.51,18.51,18.43,18.43,12795.0,16.5302,16.5302,16.4587,16.4587,12795.0
2022-03-23 15:25:00,18.43,18.44,18.42,18.43,2800.0,16.4587,16.4677,16.4498,16.4587,2800.0
2022-03-23 15:30:00,18.44,18.45,18.41,18.45,7607.0,16.4677,16.4766,16.4409,16.4766,7607.0
2022-03-23 15:35:00,18.48,18.49,18.46,18.49,8442.0,16.5034,16.5123,16.4855,16.5123,8442.0
2022-03-23 15:40:00,18.5,18.56,18.46,18.46,29055.0,16.5212,16.5748,16.4855,16.4855,29055.0
2022-03-23 15:45:00,18.45,18.49,18.41,18.49,32900.0,16.4766,16.5123,16.4409,16.5123,32900.0
2022-03-23 15:50:00,18.49,18.6,18.49,18.58,42787.0,16.5123,16.6105,16.5123,16.5927,42787.0
2022-03-23 15:55:00,18.56,18.65,18.55,18.65,37850.0,16.5748,16.6552,16.5659,16.6552,37850.0
2022-03-24 09:30:00,18.4,18.47,18.39,18.47,58247.0,16.4319,16.4944,16.423,16.4944,58247.0
2022-03-24 09:35:00,18.49,18.52,18.48,18.49,60563.0,16.5123,16.5391,16.5034,16.5123,60563.0
2022-03-24 09:40:00,18.49,18.49,18.36,18.39,26800.0,16.5123,16.5123,16.3962,16.423,26800.0
2022-03-24 09:45:00,18.37,18.44,18.37,18.41,21358.0,16.4051,16.4677,16.4051,16.4409,21358.0
2022-03-24 09:50:00,18.44,18.46,18.34,18.37,22060.0,16.4677,16.4855,16.3784,16.4051,22060.0
2022-03-24 09:55:00,18.37,18.42,18.36,18.42,5562.0,16.4051,16.4498,16.3962,16.4498,5562.0
2022-03-24 10:00:00,18.41,18.41,18.28,18.3,15046.0,16.4409,16.4409,16.3248,16.3426,15046.0
2022-03-24 10:05:00,18.27,18.32,18.26,18.3,9774.0,16.3158,16.3605,16.3069,16.3426,9774.0
2022-03-24 10:10:00,18.29,18.35,18.29,18.32,10700.0,16.3337,16.3873,16.3337,16.3605,10700.0
2022-03-24 10:15:00,18.36,18.46,18.36,18.43,11642.0,16.3962,16.4855,16.3962,16.4587,11642.0
2022-03-24 10:20:00,18.42,18.43,18.39,18.42,17086.0,16.4498,16.4587,16.423,16.4498,17086.0
2022-03-24 10:25:00,18.42,18.46,18.4,18.44,7045.0,16.4498,16.4855,16.4319,16.4677,7045.0
2022-03-24 10:30:00,18.45,18.45,18.3,18.31,52054.0,16.4766,16.4766,16.3426,16.3516,52054.0
2022-03-24 10:35:00,18.31,18.36,18.3,18.35,4674.0,16.3516,16.3962,16.3426,16.3873,4674.0
2022-03-24 10:40:00,18.35,18.38,18.33,18.33,5600.0,16.3873,16.4141,16.3694,16.3694,5600.0
2022-03-24 10:45:00,18.31,18.31,18.27,18.28,6468.0,16.3516,16.3516,16.3158,16.3248,6468.0
2022-03-24 10:50:00,18.29,18.33,18.29,18.3,6024.0,16.3337,16.3694,16.3337,16.3426,6024.0
2022-03-24 10:55:00,18.29,18.34,18.29,18.33,2600.0,16.3337,16.3784,16.3337,16.3694,2600.0
2022-03-24 11:00:00,18.33,18.33,18.16,18.28,46089.0,16.3694,16.3694,16.2176,16.3248,46089.0
2022-03-24 11:05:00,18.23,18.26,18.21,18.26,4053.0,16.2801,16.3069,16.2623,16.3069,4053.0
2022-03-24 11:10:00,18.27,18.28,18.2,18.21,4137.0,16.3158,16.3248,16.2533,16.2623,4137.0
2022-03-24 11:15:00,18.23,18.23,18.19,18.2,12300.0,16.2801,16.2801,16.2444,16.2533,12300.0
2022-03-24 11:20:00,18.18,18.22,18.18,18.18,2735.0,16.2355,16.2712,16.2355,16.2355,2735.0
2022-03-24 11:25:00,18.16,18.16,18.09,18.1,17787.0,16.2176,16.2176,16.1551,16.164,17787.0
2022-03-24 11:30:00,18.08,18.11,18.07,18.11,2568.0,16.1462,16.173,16.1372,16.173,2568.0
2022-03-24 11:35:00,18.11,18.11,18.08,18.08,1450.0,16.173,16.173,16.1462,16.1462,1450.0
2022-03-24 11:40:00,18.07,18.07,18.01,18.03,13424.0,16.1372,16.1372,16.0836,16.1015,13424.0
2022-03-24 11:45:00,18.04,18.05,18.02,18.05,4800.0,16.1104,16.1194,16.0926,16.1194,4800.0
2022-03-24 11:50:00,18.07,18.09,18.07,18.07,3631.0,16.1372,16.1551,16.1372,16.1372,3631.0
2022-03-24 11:55:00,18.07,18.07,18.05,18.07,2518.0,16.1372,16.1372,16.1194,16.1372,2518.0
2022-03-24 12:00:00,18.09,18.14,18.06,18.13,24194.0,16.1551,16.1997,16.1283,16.1908,24194.0
2022-03-24 12:05:00,18.14,18.16,18.14,18.16,15369.0,16.1997,16.2176,16.1997,16.2176,15369.0
2022-03-24 12:10:00,18.15,18.17,18.15,18.16,2338.0,16.2087,16.2265,16.2087,16.2176,2338.0
2022-03-24 12:15:00,18.15,18.17,18.15,18.15,8038.0,16.2087,16.2265,16.2087,16.2087,8038.0
2022-03-24 12:20:00,18.14,18.16,18.13,18.16,2900.0,16.1997,16.2176,16.1908,16.2176,2900.0
2022-03-24 12:25:00,18.18,18.23,18.16,18.23,4304.0,16.2355,16.2801,16.2176,16.2801,4304.0
2022-03-24 12:30:00,18.22,18.25,18.21,18.25,4108.0,16.2712,16.298,16.2623,16.298,4108.0
2022-03-24 12:35:00,18.27,18.27,18.18,18.18,12134.0,16.3158,16.3158,16.2355,16.2355,12134.0
2022-03-24 12:40:00,18.19,18.19,18.19,18.19,1000.0,16.2444,16.2444,16.2444,16.2444,1000.0
2022-03-24 12:45:00,18.18,18.21,18.18,18.21,3719.0,16.2355,16.2623,16.2355,16.2623,3719.0
2022-03-24 12:50:00,18.2,18.2,18.16,18.16,1565.0,16.2533,16.2533,16.2176,16.2176,1565.0
2022-03-24 12:55:00,18.17,18.17,18.15,18.15,1500.0,16.2265,16.2265,16.2087,16.2087,1500.0
2022-03-24 13:00:00,18.15,18.16,18.11,18.16,3948.0,16.2087,16.2176,16.173,16.2176,3948.0
2022-03-24 13:05:00,18.16,18.19,18.15,18.18,4651.0,16.2176,16.2444,16.2087,16.2355,4651.0
2022-03-24 13:10:00,18.14,18.14,18.14,18.14,3100.0,16.1997,16.1997,16.1997,16.1997,3100.0
2022-03-24 13:15:00,18.13,18.13,18.11,18.11,1249.0,16.1908,16.1908,16.173,16.173,1249.0
2022-03-24 13:20:00,18.11,18.14,18.11,18.13,4200.0,16.173,16.1997,16.173,16.1908,4200.0
2022-03-24 13:25:00,18.1,18.1,18.09,18.1,1095.0,16.164,16.164,16.1551,16.164,1095.0
2022-03-24 13:30:00,18.1,18.12,18.1,18.12,300.0,16.164,16.1819,16.164,16.1819,300.0
2022-03-24 13:35:00,18.11,18.11,18.1,18.11,1420.0,16.173,16.173,16.164,16.173,1420.0
2022-03-24 13:40:00,18.11,18.11,18.08,18.08,6689.0,16.173,16.173,16.1462,16.1462,6689.0
2022-03-24 13:45:00,18.09,18.09,18.06,18.06,2000.0,16.1551,16.1551,16.1283,16.1283,2000.0
2022-03-24 13:50:00,18.07,18.09,18.07,18.09,3216.0,16.1372,16.1551,16.1372,16.1551,3216.0
2022-03-24 13:55:00,18.09,18.09,18.08,18.09,2900.0,16.1551,16.1551,16.1462,16.1551,2900.0
2022-03-24 14:00:00,18.09,18.1,18.02,18.02,16200.0,16.1551,16.164,16.0926,16.0926,16200.0
2022-03-24 14:05:00,18.07,18.08,18.07,18.08,2400.0,16.1372,16.1462,16.1372,16.1462,2400.0
2022-03-24 14:10:00,18.1,18.13,18.08,18.08,5763.0,16.164,16.1908,16.1462,16.1462,5763.0
2022-03-24 14:15:00,18.08,18.08,18.08,18.08,100.0,16.1462,16.1462,16.1462,16.1462,100.0
2022-03-24 14:20:00,18.1,18.12,18.1,18.12,1048.0,16.164,16.1819,16.164,16.1819,1048.0
2022-03-24 14:25:00,18.12,18.14,18.12,18.12,2778.0,16.1819,16.1997,16.1819,16.1819,2778.0
2022-03-24 14:30:00,18.1,18.12,18.1,18.11,4100.0,16.164,16.1819,16.164,16.173,4100.0
2022-03-24 14:35:00,18.15,18.15,18.14,18.14,3400.0,16.2087,16.2087,16.1997,16.1997,3400.0
2022-03-24 14:40:00,18.12,18.13,18.12,18.13,438.0,16.1819,16.1908,16.1819,16.1908,438.0
2022-03-24 14:45:00,18.14,18.18,18.14,18.18,5829.0,16.1997,16.2355,16.1997,16.2355,5829.0
2022-03-24 14:50:00,18.16,18.16,18.09,18.12,5600.0,16.2176,16.2176,16.1551,16.1819,5600.0
2022-03-24 14:55:00,18.11,18.11,18.1,18.1,5286.0,16.173,16.173,16.164,16.164,5286.0
2022-03-24 15:00:00,18.11,18.16,18.11,18.15,5970.0,16.173,16.2176,16.173,16.2087,5970.0
2022-03-24 15:05:00,18.08,18.08,18.06,18.06,3418.0,16.1462,16.1462,16.1283,16.1283,3418.0
2022-03-24 15:10:00,18.04,18.04,18.03,18.03,15600.0,16.1104,16.1104,16.1015,16.1015,15600.0
2022-03-24 15:15:00,18.04,18.04,18.01,18.01,19340.0,16.1104,16.1104,16.0836,16.0836,19340.0
2022-03-24 15:20:00,18.0,18.0,17.95,17.95,44346.0,16.0747,16.0747,16.0301,16.0301,44346.0
2022-03-24 15:25:00,17.94,17.94,17.9,17.92,19280.0,16.0211,16.0211,15.9854,16.0033,19280.0
2022-03-24 15:30:00,17.91,17.97,17.91,17.97,19019.0,15.9943,16.0479,15.9943,16.0479,19019.0
2022-03-24 15:35:00,17.95,17.99,17.94,17.99,15794.0,16.0301,16.0658,16.0211,16.0658,15794.0
2022-03-24 15:40:00,17.98,18.02,17.96,17.96,20203.0,16.0569,16.0926,16.039,16.039,20203.0
2022-03-24 15:45:00,17.94,17.95,17.94,17.95,12731.0,16.0211,16.0301,16.0211,16.0301,12731.0
2022-03-24 15:50:00,17.93,17.93,17.87,17.89,29204.0,16.0122,16.0122,15.9586,15.9765,29204.0
2022-03-24 15:55:00,17.89,17.91,17.82,17.83,50454.0,15.9765,15.9943,15.914,15.9229,50454.0
2022-03-25 09:30:00,17.74,17.76,17.7,17.74,68141.0,15.8425,15.8604,15.8068,15.8425,68141.0
2022-03-25 09:35:00,17.75,17.8,17.73,17.8,62103.0,15.8515,15.8961,15.8336,15.8961,62103.0
2022-03-25 09:40:00,17.79,17.83,17.76,17.76,16377.0,15.8872,15.9229,15.8604,15.8604,16377.0
2022-03-25 09:45:00,17.77,17.77,17.69,17.69,18691.0,15.8693,15.8693,15.7979,15.7979,18691.0
2022-03-25 09:50:00,17.73,17.73,17.68,17.69,8008.0,15.8336,15.8336,15.7889,15.7979,8008.0
2022-03-25 09:55:00,17.74,17.79,17.74,17.76,10700.0,15.8425,15.8872,15.8425,15.8604,10700.0
2022-03-25 10:00:00,17.76,17.81,17.75,17.79,24553.0,15.8604,15.905,15.8515,15.8872,24553.0
2022-03-25 10:05:00,17.78,17.79,17.72,17.72,10021.0,15.8783,15.8872,15.8247,15.8247,10021.0
2022-03-25 10:10:00,17.73,17.74,17.71,17.74,12700.0,15.8336,15.8425,15.8157,15.8425,12700.0
2022-03-25 10:15:00,17.75,17.76,17.68,17.69,11445.0,15.8515,15.8604,15.7889,15.7979,11445.0
2022-03-25 10:20:00,17.68,17.68,17.58,17.6,12665.0,15.7889,15.7889,15.6996,15.7175,12665.0
2022-03-25 10:25:00,17.61,17.65,17.61,17.65,12200.0,15.7264,15.7622,15.7264,15.7622,12200.0
2022-03-25 10:30:00,17.64,17.65,17.6,17.6,6950.0,15.7532,15.7622,15.7175,15.7175,6950.0
2022-03-25 10:35:00,17.57,17.57,17.55,17.57,6225.0,15.6907,15.6907,15.6729,15.6907,6225.0
2022-03-25 10:40:00,17.59,17.59,17.52,17.54,9869.0,15.7086,15.7086,15.6461,15.6639,9869.0
2022-03-25 10:45:00,17.54,17.56,17.53,17.56,36771.0,15.6639,15.6818,15.655,15.6818,36771.0
2022-03-25 10:50:00,17.56,17.6,17.55,17.6,7365.0,15.6818,15.7175,15.6729,15.7175,7365.0
2022-03-25 10:55:00,17.61,17.61,17.58,17.59,30070.0,15.7264,15.7264,15.6996,15.7086,30070.0
2022-03-25 11:00:00,17.59,17.69,17.58,17.66,9097.0,15.7086,15.7979,15.6996,15.7711,9097.0
2022-03-25 11:05:00,17.67,17.8,17.65,17.8,28509.0,15.78,15.8961,15.7622,15.8961,28509.0
2022-03-25 11:10:00,17.8,17.89,17.8,17.88,54674.0,15.8961,15.9765,15.8961,15.9676,54674.0
2022-03-25 11:15:00,17.85,17.88,17.84,17.88,15985.0,15.9408,15.9676,15.9318,15.9676,15985.0
2022-03-25 11:20:00,17.88,17.93,17.88,17.93,32065.0,15.9676,16.0122,15.9676,16.0122,32065.0
2022-03-25 11:25:00,17.95,18.05,17.94,18.0,35909.0,16.0301,16.1194,16.0211,16.0747,35909.0
2022-03-25 11:30:00,17.96,18.0,17.9,17.96,104744.0,16.039,16.0747,15.9854,16.039,104744.0
2022-03-25 11:35:00,17.95,17.98,17.93,17.95,26466.0,16.0301,16.0569,16.0122,16.0301,26466.0
2022-03-25 11:40:00,17.91,17.93,17.87,17.88,85603.0,15.9943,16.0122,15.9586,15.9676,85603.0
2022-03-25 11:45:00,17.89,17.95,17.89,17.95,46171.0,15.9765,16.0301,15.9765,16.0301,46171.0
2022-03-25 11:50:00,17.94,17.95,17.88,17.93,22324.0,16.0211,16.0301,15.9676,16.0122,22324.0
2022-03-25 11:55:00,17.94,18.0,17.94,17.95,52041.0,16.0211,16.0747,16.0211,16.0301,52041.0
2022-03-25 12:00:00,17.95,17.99,17.95,17.95,18250.0,16.0301,16.0658,16.0301,16.0301,18250.0
2022-03-25 12:05:00,17.93,17.93,17.87,17.88,4700.0,16.0122,16.0122,15.9586,15.9676,4700.0
2022-03-25 12:10:00,17.87,17.88,17.85,17.86,12900.0,15.9586,15.9676,15.9408,15.9497,12900.0
2022-03-25 12:15:00,17.84,17.89,17.83,17.83,6223.0,15.9318,15.9765,15.9229,15.9229,6223.0
2022-03-25 12:20:00,17.84,17.86,17.84,17.86,6400.0,15.9318,15.9497,15.9318,15.9497,6400.0
2022-03-25 12:25:00,17.84,17.9,17.84,17.86,19600.0,15.9318,15.9854,15.9318,15.9497,19600.0
2022-03-25 12:30:00,17.86,17.88,17.85,17.86,4150.0,15.9497,15.9676,15.9408,15.9497,4150.0
2022-03-25 12:35:00,17.85,17.95,17.85,17.95,21895.0,15.9408,16.0301,15.9408,16.0301,21895.0
2022-03-25 12:40:00,17.93,17.94,17.91,17.93,3500.0,16.0122,16.0211,15.9943,16.0122,3500.0
2022-03-25 12:45:00,17.9,17.9,17.85,17.86,8851.0,15.9854,15.9854,15.9408,15.9497,8851.0
2022-03-25 12:50:00,17.85,17.91,17.82,17.89,16900.0,15.9408,15.9943,15.914,15.9765,16900.0
2022-03-25 12:55:00,17.92,17.93,17.86,17.86,8071.0,16.0033,16.0122,15.9497,15.9497,8071.0
2022-03-25 13:00:00,17.88,17.91,17.88,17.9,4850.0,15.9676,15.9943,15.9676,15.9854,4850.0
2022-03-25 13:05:00,17.88,17.88,17.85,17.86,13700.0,15.9676,15.9676,15.9408,15.9497,13700.0
2022-03-25 13:10:00,17.9,17.92,17.89,17.9,816.0,15.9854,16.0033,15.9765,15.9854,816.0
2022-03-25 13:15:00,17.9,17.9,17.79,17.79,7876.0,15.9854,15.9854,15.8872,15.8872,7876.0
2022-03-25 13:20:00,17.8,17.9,17.8,17.9,32481.0,15.8961,15.9854,15.8961,15.9854,32481.0
2022-03-25 13:25:00,17.89,17.9,17.89,17.89,1454.0,15.9765,15.9854,15.9765,15.9765,1454.0
2022-03-25 13:30:00,17.87,17.87,17.83,17.83,46100.0,15.9586,15.9586,15.9229,15.9229,46100.0
2022-03-25 13:35:00,17.82,17.82,17.82,17.82,3840.0,15.914,15.914,15.914,15.914,3840.0
2022-03-25 13:40:00,17.83,17.86,17.8,17.8,12700.0,15.9229,15.9497,15.8961,15.8961,12700.0
2022-03-25 13:45:00,17.8,17.8,17.79,17.8,6163.0,15.8961,15.8961,15.8872,15.8961,6163.0
2022-03-25 13:50:00,17.78,17.79,17.77,17.78,4608.0,15.8783,15.8872,15.8693,15.8783,4608.0
2022-03-25 13:55:00,17.77,17.77,17.71,17.71,10034.0,15.8693,15.8693,15.8157,15.8157,10034.0
2022-03-25 14:00:00,17.72,17.74,17.68,17.68,19800.0,15.8247,15.8425,15.7889,15.7889,19800.0
2022-03-25 14:05:00,17.68,17.68,17.66,17.68,11019.0,15.7889,15.7889,15.7711,15.7889,11019.0
2022-03-25 14:10:00,17.67,17.7,17.67,17.68,14906.0,15.78,15.8068,15.78,15.7889,14906.0
2022-03-25 14:15:00,17.68,17.7,17.68,17.7,2800.0,15.7889,15.8068,15.7889,15.8068,2800.0
2022-03-25 14:20:00,17.7,17.7,17.68,17.69,3004.0,15.8068,15.8068,15.7889,15.7979,3004.0
2022-03-25 14:25:00,17.69,17.69,17.67,17.67,2365.0,15.7979,15.7979,15.78,15.78,2365.0
2022-03-25 14:30:00,17.66,17.67,17.63,17.65,9414.0,15.7711,15.78,15.7443,15.7622,9414.0
2022-03-25 14:35:00,17.67,17.67,17.64,17.65,7744.0,15.78,15.78,15.7532,15.7622,7744.0
2022-03-25 14:40:00,17.66,17.68,17.66,17.67,5350.0,15.7711,15.7889,15.7711,15.78,5350.0
2022-03-25 14:45:00,17.65,17.67,17.65,17.67,3670.0,15.7622,15.78,15.7622,15.78,3670.0
2022-03-25 14:50:00,17.66,17.66,17.62,17.62,3200.0,15.7711,15.7711,15.7354,15.7354,3200.0
2022-03-25 14:55:00,17.63,17.66,17.63,17.65,23451.0,15.7443,15.7711,15.7443,15.7622,23451.0
2022-03-25 15:00:00,17.65,17.74,17.65,17.73,24300.0,15.7622,15.8425,15.7622,15.8336,24300.0
2022-03-25 15:05:00,17.72,17.78,17.72,17.77,15889.0,15.8247,15.8783,15.8247,15.8693,15889.0
2022-03-25 15:10:00,17.72,17.73,17.71,17.73,12879.0,15.8247,15.8336,15.8157,15.8336,12879.0
2022-03-25 15:15:00,17.73,17.76,17.73,17.75,3563.0,15.8336,15.8604,15.8336,15.8515,3563.0
2022-03-25 15:20:00,17.79,17.84,17.79,17.82,11746.0,15.8872,15.9318,15.8872,15.914,11746.0
2022-03-25 15:25:00,17.81,17.87,17.81,17.87,9170.0,15.905,15.9586,15.905,15.9586,9170.0
2022-03-25 15:30:00,17.88,17.9,17.84,17.86,30094.0,15.9676,15.9854,15.9318,15.9497,30094.0
2022-03-25 15:35:00,17.87,17.87,17.8,17.85,24401.0,15.9586,15.9586,15.8961,15.9408,24401.0
2022-03-25 15:40:00,17.83,17.83,17.75,17.79,22561.0,15.9229,15.9229,15.8515,15.8872,22561.0
2022-03-25 15:45:00,17.75,17.75,17.7,17.7,17709.0,15.8515,15.8515,15.8068,15.8068,17709.0
2022-03-25 15:50:00,17.68,17.69,17.64,17.64,30063.0,15.7889,15.7979,15.7532,15.7532,30063.0
2022-03-25 15:55:00,17.64,17.64,17.55,17.56,35828.0,15.7532,15.7532,15.6729,15.6818,35828.0
2022-03-28 09:30:00,17.64,17.66,17.59,17.63,98310.0,15.7532,15.7711,15.7086,15.7443,98310.0
2022-03-28 09:35:00,17.62,17.62,17.58,17.59,26783.0,15.7354,15.7354,15.6996,15.7086,26783.0
2022-03-28 09:40:00,17.58,17.58,17.53,17.57,15717.0,15.6996,15.6996,15.655,15.6907,15717.0
2022-03-28 09:45:00,17.57,17.59,17.55,17.59,10289.0,15.6907,15.7086,15.6729,15.7086,10289.0
2022-03-28 09:50:00,17.57,17.57,17.5,17.51,58693.0,15.6907,15.6907,15.6282,15.6371,58693.0
2022-03-28 09:55:00,17.51,17.51,17.45,17.47,15989.0,15.6371,15.6371,15.5835,15.6014,15989.0
2022-03-28 10:00:00,17.44,17.56,17.44,17.53,7700.0,15.5746,15.6818,15.5746,15.655,7700.0
2022-03-28 10:05:00,17.54,17.54,17.5,17.51,19310.0,15.6639,15.6639,15.6282,15.6371,19310.0
2022-03-28 10:10:00,17.54,17.54,17.52,17.52,5800.0,15.6639,15.6639,15.6461,15.6461,5800.0
2022-03-28 10:15:00,17.56,17.57,17.52,17.56,15594.0,15.6818,15.6907,15.6461,15.6818,15594.0
2022-03-28 10:20:00,17.55,17.62,17.55,17.58,13796.0,15.6729,15.7354,15.6729,15.6996,13796.0
2022-03-28 10:25:00,17.57,17.61,17.55,17.55,13984.0,15.6907,15.7264,15.6729,15.6729,13984.0
2022-03-28 10:30:00,17.53,17.58,17.53,17.58,600.0,15.655,15.6996,15.655,15.6996,600.0
2022-03-28 10:35:00,17.57,17.61,17.57,17.61,15099.0,15.6907,15.7264,15.6907,15.7264,15099.0
2022-03-28 10:40:00,17.59,17.6,17.56,17.56,2720.0,15.7086,15.7175,15.6818,15.6818,2720.0
2022-03-28 10:45:00,17.55,17.55,17.49,17.5,31662.0,15.6729,15.6729,15.6193,15.6282,31662.0
2022-03-28 10:50:00,17.5,17.51,17.48,17.51,23318.0,15.6282,15.6371,15.6103,15.6371,23318.0
2022-03-28 10:55:00,17.5,17.5,17.49,17.49,700.0,15.6282,15.6282,15.6193,15.6193,700.0
2022-03-28 11:00:00,17.48,17.63,17.47,17.57,48392.0,15.6103,15.7443,15.6014,15.6907,48392.0
2022-03-28 11:05:00,17.59,17.62,17.57,17.59,44212.0,15.7086,15.7354,15.6907,15.7086,44212.0
2022-03-28 11:10:00,17.56,17.56,17.54,17.54,11101.0,15.6818,15.6818,15.6639,15.6639,11101.0
2022-03-28 11:15:00,17.54,17.56,17.54,17.56,3719.0,15.6639,15.6818,15.6639,15.6818,3719.0
2022-03-28 11:20:00,17.55,17.59,17.55,17.59,10998.0,15.6729,15.7086,15.6729,15.7086,10998.0
2022-03-28 11:25:00,17.59,17.64,17.59,17.59,11500.0,15.7086,15.7532,15.7086,15.7086,11500.0
2022-03-28 11:30:00,17.6,17.68,17.6,17.66,8526.0,15.7175,15.7889,15.7175,15.7711,8526.0
2022-03-28 11:35:00,17.69,17.74,17.69,17.72,20818.0,15.7979,15.8425,15.7979,15.8247,20818.0
2022-03-28 11:40:00,17.72,17.73,17.7,17.7,7434.0,15.8247,15.8336,15.8068,15.8068,7434.0
2022-03-28 11:45:00,17.72,17.81,17.72,17.81,23419.0,15.8247,15.905,15.8247,15.905,23419.0
2022-03-28 11:50:00,17.82,17.82,17.78,17.81,18085.0,15.914,15.914,15.8783,15.905,18085.0
2022-03-28 11:55:00,17.8,17.8,17.8,17.8,572.0,15.8961,15.8961,15.8961,15.8961,572.0
2022-03-28 12:00:00,17.82,17.82,17.75,17.75,15113.0,15.914,15.914,15.8515,15.8515,15113.0
2022-03-28 12:05:00,17.75,17.78,17.73,17.78,5988.0,15.8515,15.8783,15.8336,15.8783,5988.0
2022-03-28 12:10:00,17.79,17.82,17.79,17.82,1513.0,15.8872,15.914,15.8872,15.914,1513.0
2022-03-28 12:15:00,17.83,17.84,17.83,17.84,4800.0,15.9229,15.9318,15.9229,15.9318,4800.0
2022-03-28 12:20:00,17.83,17.83,17.77,17.77,21841.0,15.9229,15.9229,15.8693,15.8693,21841.0
2022-03-28 12:25:00,17.8,17.81,17.8,17.8,10058.0,15.8961,15.905,15.8961,15.8961,10058.0
2022-03-28 12:30:00,17.76,17.78,17.75,17.77,10316.0,15.8604,15.8783,15.8515,15.8693,10316.0
2022-03-28 12:35:00,17.76,17.76,17.74,17.74,4813.0,15.8604,15.8604,15.8425,15.8425,4813.0
2022-03-28 12:40:00,17.73,17.73,17.7,17.71,9639.0,15.8336,15.8336,15.8068,15.8157,9639.0
2022-03-28 12:45:00,17.74,17.74,17.72,17.72,2800.0,15.8425,15.8425,15.8247,15.8247,2800.0
2022-03-28 12:50:00,17.71,17.71,17.7,17.7,8892.0,15.8157,15.8157,15.8068,15.8068,8892.0
2022-03-28 12:55:00,17.67,17.68,17.67,17.68,7025.0,15.78,15.7889,15.78,15.7889,7025.0
2022-03-28 13:00:00,17.67,17.67,17.65,17.67,18684.0,15.78,15.78,15.7622,15.78,18684.0
2022-03-28 13:05:00,17.66,17.69,17.66,17.69,36672.0,15.7711,15.7979,15.7711,15.7979,36672.0
2022-03-28 13:10:00,17.69,17.69,17.67,17.69,11537.0,15.7979,15.7979,15.78,15.7979,11537.0
2022-03-28 13:15:00,17.67,17.67,17.66,17.66,10567.0,15.78,15.78,15.7711,15.7711,10567.0
2022-03-28 13:20:00,17.66,17.66,17.64,17.64,2118.0,15.7711,15.7711,15.7532,15.7532,2118.0
2022-03-28 13:25:00,17.61,17.62,17.58,17.58,18683.0,15.7264,15.7354,15.6996,15.6996,18683.0
2022-03-28 13:30:00,17.6,17.61,17.58,17.61,10426.0,15.7175,15.7264,15.6996,15.7264,10426.0
2022-03-28 13:35:00,17.61,17.61,17.61,17.61,0.0,15.7264,15.7264,15.7264,15.7264,0.0
2022-03-28 13:40:00,17.58,17.58,17.58,17.58,148.0,15.6996,15.6996,15.6996,15.6996,148.0
2022-03-28 13:45:00,17.58,17.59,17.58,17.59,500.0,15.6996,15.7086,15.6996,15.7086,500.0
2022-03-28 13:50:00,17.58,17.58,17.58,17.58,229.0,15.6996,15.6996,15.6996,15.6996,229.0
2022-03-28 13:55:00,17.6,17.61,17.58,17.58,1615.0,15.7175,15.7264,15.6996,15.6996,1615.0
2022-03-28 14:00:00,17.58,17.58,17.55,17.57,18784.0,15.6996,15.6996,15.6729,15.6907,18784.0
2022-03-28 14:05:00,17.59,17.6,17.57,17.57,1269.0,15.7086,15.7175,15.6907,15.6907,1269.0
2022-03-28 14:10:00,17.54,17.59,17.53,17.58,6699.0,15.6639,15.7086,15.655,15.6996,6699.0
2022-03-28 14:15:00,17.57,17.57,17.57,17.57,800.0,15.6907,15.6907,15.6907,15.6907,800.0
2022-03-28 14:20:00,17.59,17.59,17.56,17.56,1297.0,15.7086,15.7086,15.6818,15.6818,1297.0
2022-03-28 14:25:00,17.56,17.57,17.53,17.53,18223.0,15.6818,15.6907,15.655,15.655,18223.0
2022-03-28 14:30:00,17.53,17.53,17.52,17.53,2150.0,15.655,15.655,15.6461,15.655,2150.0
2022-03-28 14:35:00,17.53,17.54,17.53,17.53,3500.0,15.655,15.6639,15.655,15.655,3500.0
2022-03-28 14:40:00,17.51,17.51,17.44,17.47,37409.0,15.6371,15.6371,15.5746,15.6014,37409.0
2022-03-28 14:45:00,17.47,17.48,17.46,17.46,5100.0,15.6014,15.6103,15.5925,15.5925,5100.0
2022-03-28 14:50:00,17.45,17.45,17.41,17.41,12779.0,15.5835,15.5835,15.5478,15.5478,12779.0
2022-03-28 14:55:00,17.41,17.41,17.36,17.36,13995.0,15.5478,15.5478,15.5032,15.5032,13995.0
2022-03-28 15:00:00,17.35,17.4,17.35,17.4,24355.0,15.4942,15.5389,15.4942,15.5389,24355.0
2022-03-28 15:05:00,17.4,17.4,17.39,17.39,4928.0,15.5389,15.5389,15.53,15.53,4928.0
2022-03-28 15:10:00,17.38,17.39,17.37,17.37,3168.0,15.521,15.53,15.5121,15.5121,3168.0
2022-03-28 15:15:00,17.36,17.39,17.36,17.39,6011.0,15.5032,15.53,15.5032,15.53,6011.0
2022-03-28 15:20:00,17.37,17.37,17.34,17.34,3800.0,15.5121,15.5121,15.4853,15.4853,3800.0
2022-03-28 15:25:00,17.34,17.36,17.34,17.36,2906.0,15.4853,15.5032,15.4853,15.5032,2906.0
2022-03-28 15:30:00,17.34,17.34,17.31,17.31,11405.0,15.4853,15.4853,15.4585,15.4585,11405.0
2022-03-28 15:35:00,17.3,17.34,17.3,17.34,6739.0,15.4496,15.4853,15.4496,15.4853,6739.0
2022-03-28 15:40:00,17.35,17.35,17.3,17.31,11017.0,15.4942,15.4942,15.4496,15.4585,11017.0
2022-03-28 15:45:00,17.29,17.29,17.26,17.26,9456.0,15.4407,15.4407,15.4139,15.4139,9456.0
2022-03-28 15:50:00,17.28,17.35,17.28,17.29,51106.0,15.4317,15.4942,15.4317,15.4407,51106.0
2022-03-28 15:55:00,17.29,17.29,17.19,17.19,46181.0,15.4407,15.4407,15.3514,15.3514,46181.0
2022-03-29 09:30:00,16.73,16.75,16.58,16.62,177123.0,14.9406,14.9584,14.8066,14.8423,177123.0
2022-03-29 09:35:00,16.62,16.76,16.62,16.76,53737.0,14.8423,14.9673,14.8423,14.9673,53737.0
2022-03-29 09:40:00,16.75,16.77,16.73,16.75,53090.0,14.9584,14.9763,14.9406,14.9584,53090.0
2022-03-29 09:45:00,16.72,16.82,16.7,16.81,64375.0,14.9316,15.0209,14.9138,15.012,64375.0
2022-03-29 09:50:00,16.84,16.86,16.79,16.83,52028.0,15.0388,15.0567,14.9941,15.0299,52028.0
2022-03-29 09:55:00,16.82,16.83,16.79,16.8,17567.0,15.0209,15.0299,14.9941,15.0031,17567.0
2022-03-29 10:00:00,16.81,16.86,16.75,16.84,80725.0,15.012,15.0567,14.9584,15.0388,80725.0
2022-03-29 10:05:00,16.86,16.93,16.83,16.91,26625.0,15.0567,15.1192,15.0299,15.1013,26625.0
2022-03-29 10:10:00,16.9,17.03,16.88,17.01,26273.0,15.0924,15.2085,15.0745,15.1906,26273.0
2022-03-29 10:15:00,17.0,17.0,16.94,16.97,22555.0,15.1817,15.1817,15.1281,15.1549,22555.0
2022-03-29 10:20:00,16.98,17.0,16.95,16.95,28922.0,15.1638,15.1817,15.137,15.137,28922.0
2022-03-29 10:25:00,16.96,16.97,16.86,16.86,52186.0,15.146,15.1549,15.0567,15.0567,52186.0
2022-03-29 10:30:00,16.88,16.9,16.83,16.9,46275.0,15.0745,15.0924,15.0299,15.0924,46275.0
2022-03-29 10:35:00,16.86,16.93,16.86,16.93,14082.0,15.0567,15.1192,15.0567,15.1192,14082.0
2022-03-29 10:40:00,16.89,16.98,16.88,16.9,43873.0,15.0834,15.1638,15.0745,15.0924,43873.0
2022-03-29 10:45:00,16.89,16.9,16.86,16.9,37450.0,15.0834,15.0924,15.0567,15.0924,37450.0
2022-03-29 10:50:00,16.85,16.86,16.83,16.83,32558.0,15.0477,15.0567,15.0299,15.0299,32558.0
2022-03-29 10:55:00,16.84,16.84,16.78,16.81,54295.0,15.0388,15.0388,14.9852,15.012,54295.0
2022-03-29 11:00:00,16.79,16.84,16.79,16.8,1550.0,14.9941,15.0388,14.9941,15.0031,1550.0
2022-03-29 11:05:00,16.83,16.86,16.83,16.85,15400.0,15.0299,15.0567,15.0299,15.0477,15400.0
2022-03-29 11:10:00,16.85,16.87,16.83,16.85,5900.0,15.0477,15.0656,15.0299,15.0477,5900.0
2022-03-29 11:15:00,16.85,16.87,16.83,16.83,28770.0,15.0477,15.0656,15.0299,15.0299,28770.0
2022-03-29 11:20:00,16.83,16.9,16.83,16.86,12508.0,15.0299,15.0924,15.0299,15.0567,12508.0
2022-03-29 11:25:00,16.85,16.85,16.78,16.78,39009.0,15.0477,15.0477,14.9852,14.9852,39009.0
2022-03-29 11:30:00,16.79,16.79,16.75,16.78,5400.0,14.9941,14.9941,14.9584,14.9852,5400.0
2022-03-29 11:35:00,16.77,16.79,16.77,16.79,36163.0,14.9763,14.9941,14.9763,14.9941,36163.0
2022-03-29 11:40:00,16.79,16.81,16.79,16.79,7466.0,14.9941,15.012,14.9941,14.9941,7466.0
2022-03-29 11:45:00,16.77,16.77,16.73,16.73,5493.0,14.9763,14.9763,14.9406,14.9406,5493.0
2022-03-29 11:50:00,16.73,16.76,16.73,16.75,32699.0,14.9406,14.9673,14.9406,14.9584,32699.0
2022-03-29 11:55:00,16.76,16.79,16.76,16.79,32186.0,14.9673,14.9941,14.9673,14.9941,32186.0
2022-03-29 12:00:00,16.8,16.84,16.8,16.81,31905.0,15.0031,15.0388,15.0031,15.012,31905.0
2022-03-29 12:05:00,16.81,16.85,16.81,16.85,10550.0,15.012,15.0477,15.012,15.0477,10550.0
2022-03-29 12:10:00,16.84,16.86,16.84,16.85,19945.0,15.0388,15.0567,15.0388,15.0477,19945.0
2022-03-29 12:15:00,16.85,16.87,16.84,16.84,8760.0,15.0477,15.0656,15.0388,15.0388,8760.0
2022-03-29 12:20:00,16.84,16.88,16.84,16.86,8546.0,15.0388,15.0745,15.0388,15.0567,8546.0
2022-03-29 12:25:00,16.89,16.9,16.88,16.9,17327.0,15.0834,15.0924,15.0745,15.0924,17327.0
2022-03-29 12:30:00,16.9,16.98,16.9,16.98,15673.0,15.0924,15.1638,15.0924,15.1638,15673.0
2022-03-29 12:35:00,16.98,16.99,16.95,16.95,8004.0,15.1638,15.1727,15.137,15.137,8004.0
2022-03-29 12:40:00,16.94,16.94,16.9,16.9,24327.0,15.1281,15.1281,15.0924,15.0924,24327.0
2022-03-29 12:45:00,16.89,16.89,16.86,16.87,33876.0,15.0834,15.0834,15.0567,15.0656,33876.0
2022-03-29 12:50:00,16.93,16.93,16.92,16.92,6100.0,15.1192,15.1192,15.1102,15.1102,6100.0
2022-03-29 12:55:00,16.93,16.93,16.91,16.91,7799.0,15.1192,15.1192,15.1013,15.1013,7799.0
2022-03-29 13:00:00,16.93,16.96,16.93,16.96,4700.0,15.1192,15.146,15.1192,15.146,4700.0
2022-03-29 13:05:00,16.95,16.97,16.95,16.97,19690.0,15.137,15.1549,15.137,15.1549,19690.0
2022-03-29 13:10:00,16.94,16.94,16.94,16.94,1620.0,15.1281,15.1281,15.1281,15.1281,1620.0
2022-03-29 13:15:00,16.9,16.91,16.9,16.9,1898.0,15.0924,15.1013,15.0924,15.0924,1898.0
2022-03-29 13:20:00,16.93,16.95,16.93,16.95,2400.0,15.1192,15.137,15.1192,15.137,2400.0
2022-03-29 13:25:00,16.95,16.95,16.93,16.93,1300.0,15.137,15.137,15.1192,15.1192,1300.0
2022-03-29 13:30:00,16.94,16.94,16.91,16.93,6100.0,15.1281,15.1281,15.1013,15.1192,6100.0
2022-03-29 13:35:00,16.91,16.91,16.88,16.88,23621.0,15.1013,15.1013,15.0745,15.0745,23621.0
2022-03-29 13:40:00,16.87,16.87,16.85,16.87,6733.0,15.0656,15.0656,15.0477,15.0656,6733.0
2022-03-29 13:45:00,16.87,16.87,16.78,16.8,10517.0,15.0656,15.0656,14.9852,15.0031,10517.0
2022-03-29 13:50:00,16.82,16.82,16.8,16.8,4650.0,15.0209,15.0209,15.0031,15.0031,4650.0
2022-03-29 13:55:00,16.79,16.79,16.77,16.77,17483.0,14.9941,14.9941,14.9763,14.9763,17483.0
2022-03-29 14:00:00,16.77,16.77,16.76,16.76,2000.0,14.9763,14.9763,14.9673,14.9673,2000.0
2022-03-29 14:05:00,16.77,16.79,16.77,16.77,11695.0,14.9763,14.9941,14.9763,14.9763,11695.0
2022-03-29 14:10:00,16.75,16.76,16.74,16.74,14160.0,14.9584,14.9673,14.9495,14.9495,14160.0
2022-03-29 14:15:00,16.76,16.8,16.76,16.8,18398.0,14.9673,15.0031,14.9673,15.0031,18398.0
2022-03-29 14:20:00,16.79,16.82,16.77,16.77,23650.0,14.9941,15.0209,14.9763,14.9763,23650.0
2022-03-29 14:25:00,16.77,16.77,16.75,16.75,8788.0,14.9763,14.9763,14.9584,14.9584,8788.0
2022-03-29 14:30:00,16.74,16.74,16.7,16.7,39286.0,14.9495,14.9495,14.9138,14.9138,39286.0
2022-03-29 14:35:00,16.69,16.69,16.66,16.68,24031.0,14.9048,14.9048,14.878,14.8959,24031.0
2022-03-29 14:40:00,16.67,16.68,16.66,16.66,6396.0,14.887,14.8959,14.878,14.878,6396.0
2022-03-29 14:45:00,16.66,16.66,16.64,16.66,19205.0,14.878,14.878,14.8602,14.878,19205.0
2022-03-29 14:50:00,16.67,16.68,16.64,16.65,7887.0,14.887,14.8959,14.8602,14.8691,7887.0
2022-03-29 14:55:00,16.64,16.67,16.63,16.67,15369.0,14.8602,14.887,14.8513,14.887,15369.0
2022-03-29 15:00:00,16.66,16.67,16.62,16.62,36361.0,14.878,14.887,14.8423,14.8423,36361.0
2022-03-29 15:05:00,16.61,16.61,16.58,16.59,47098.0,14.8334,14.8334,14.8066,14.8155,47098.0
2022-03-29 15:10:00,16.59,16.59,16.55,16.58,21235.0,14.8155,14.8155,14.7798,14.8066,21235.0
2022-03-29 15:15:00,16.59,16.6,16.58,16.58,71022.0,14.8155,14.8245,14.8066,14.8066,71022.0
2022-03-29 15:20:00,16.57,16.59,16.55,16.59,30230.0,14.7977,14.8155,14.7798,14.8155,30230.0
2022-03-29 15:25:00,16.58,16.6,16.55,16.55,30966.0,14.8066,14.8245,14.7798,14.7798,30966.0
2022-03-29 15:30:00,16.55,16.56,16.5,16.5,31484.0,14.7798,14.7887,14.7352,14.7352,31484.0
2022-03-29 15:35:00,16.5,16.54,16.48,16.54,49347.0,14.7352,14.7709,14.7173,14.7709,49347.0
2022-03-29 15:40:00,16.54,16.59,16.54,16.55,22118.0,14.7709,14.8155,14.7709,14.7798,22118.0
2022-03-29 15:45:00,16.55,16.55,16.5,16.54,17522.0,14.7798,14.7798,14.7352,14.7709,17522.0
2022-03-29 15:50:00,16.52,16.65,16.52,16.61,66424.0,14.753,14.8691,14.753,14.8334,66424.0
2022-03-29 15:55:00,16.62,16.63,16.54,16.54,73749.0,14.8423,14.8513,14.7709,14.7709,73749.0
2022-03-30 09:30:00,16.67,16.67,16.63,16.65,149837.0,14.887,14.887,14.8513,14.8691,149837.0
2022-03-30 09:35:00,16.64,16.7,16.63,16.7,53438.0,14.8602,14.9138,14.8513,14.9138,53438.0
2022-03-30 09:40:00,16.69,16.7,16.67,16.69,48497.0,14.9048,14.9138,14.887,14.9048,48497.0
2022-03-30 09:45:00,16.68,16.72,16.64,16.64,62429.0,14.8959,14.9316,14.8602,14.8602,62429.0
2022-03-30 09:50:00,16.64,16.66,16.63,16.64,19103.0,14.8602,14.878,14.8513,14.8602,19103.0
2022-03-30 09:55:00,16.66,16.66,16.59,16.61,39599.0,14.878,14.878,14.8155,14.8334,39599.0
2022-03-30 10:00:00,16.6,16.62,16.58,16.61,19200.0,14.8245,14.8423,14.8066,14.8334,19200.0
2022-03-30 10:05:00,16.61,16.66,16.61,16.66,18026.0,14.8334,14.878,14.8334,14.878,18026.0
2022-03-30 10:10:00,16.65,16.66,16.61,16.61,16570.0,14.8691,14.878,14.8334,14.8334,16570.0
2022-03-30 10:15:00,16.6,16.68,16.59,16.68,34104.0,14.8245,14.8959,14.8155,14.8959,34104.0
2022-03-30 10:20:00,16.66,16.68,16.65,16.67,44513.0,14.878,14.8959,14.8691,14.887,44513.0
2022-03-30 10:25:00,16.66,16.7,16.66,16.68,39961.0,14.878,14.9138,14.878,14.8959,39961.0
2022-03-30 10:30:00,16.69,16.72,16.69,16.7,41170.0,14.9048,14.9316,14.9048,14.9138,41170.0
2022-03-30 10:35:00,16.69,16.7,16.66,16.67,26788.0,14.9048,14.9138,14.878,14.887,26788.0
2022-03-30 10:40:00,16.66,16.68,16.66,16.68,22572.0,14.878,14.8959,14.878,14.8959,22572.0
2022-03-30 10:45:00,16.67,16.67,16.64,16.65,35068.0,14.887,14.887,14.8602,14.8691,35068.0
2022-03-30 10:50:00,16.65,16.68,16.64,16.68,11300.0,14.8691,14.8959,14.8602,14.8959,11300.0
2022-03-30 10:55:00,16.68,16.73,16.68,16.73,23447.0,14.8959,14.9406,14.8959,14.9406,23447.0
2022-03-30 11:00:00,16.74,16.74,16.71,16.73,15121.0,14.9495,14.9495,14.9227,14.9406,15121.0
2022-03-30 11:05:00,16.73,16.79,16.73,16.79,24756.0,14.9406,14.9941,14.9406,14.9941,24756.0
2022-03-30 11:10:00,16.8,16.84,16.79,16.79,11064.0,15.0031,15.0388,14.9941,14.9941,11064.0
2022-03-30 11:15:00,16.79,16.79,16.75,16.75,19875.0,14.9941,14.9941,14.9584,14.9584,19875.0
2022-03-30 11:20:00,16.76,16.78,16.75,16.77,21587.0,14.9673,14.9852,14.9584,14.9763,21587.0
2022-03-30 11:25:00,16.8,16.82,16.8,16.82,9478.0,15.0031,15.0209,15.0031,15.0209,9478.0
2022-03-30 11:30:00,16.79,16.8,16.77,16.77,13868.0,14.9941,15.0031,14.9763,14.9763,13868.0
2022-03-30 11:35:00,16.76,16.76,16.74,16.75,31406.0,14.9673,14.9673,14.9495,14.9584,31406.0
2022-03-30 11:40:00,16.75,16.77,16.75,16.76,33038.0,14.9584,14.9763,14.9584,14.9673,33038.0
2022-03-30 11:45:00,16.76,16.77,16.74,16.76,44599.0,14.9673,14.9763,14.9495,14.9673,44599.0
2022-03-30 11:50:00,16.76,16.78,16.76,16.77,24109.0,14.9673,14.9852,14.9673,14.9763,24109.0
2022-03-30 11:55:00,16.77,16.77,16.75,16.77,21155.0,14.9763,14.9763,14.9584,14.9763,21155.0
2022-03-30 12:00:00,16.74,16.74,16.7,16.71,16580.0,14.9495,14.9495,14.9138,14.9227,16580.0
2022-03-30 12:05:00,16.72,16.79,16.72,16.78,44104.0,14.9316,14.9941,14.9316,14.9852,44104.0
2022-03-30 12:10:00,16.78,16.8,16.78,16.78,38547.0,14.9852,15.0031,14.9852,14.9852,38547.0
2022-03-30 12:15:00,16.78,16.78,16.75,16.75,45969.0,14.9852,14.9852,14.9584,14.9584,45969.0
2022-03-30 12:20:00,16.75,16.77,16.74,16.77,4950.0,14.9584,14.9763,14.9495,14.9763,4950.0
2022-03-30 12:25:00,16.77,16.77,16.75,16.75,12680.0,14.9763,14.9763,14.9584,14.9584,12680.0
2022-03-30 12:30:00,16.76,16.76,16.75,16.75,6948.0,14.9673,14.9673,14.9584,14.9584,6948.0
2022-03-30 12:35:00,16.74,16.74,16.73,16.73,7600.0,14.9495,14.9495,14.9406,14.9406,7600.0
2022-03-30 12:40:00,16.72,16.73,16.7,16.7,43659.0,14.9316,14.9406,14.9138,14.9138,43659.0
2022-03-30 12:45:00,16.72,16.72,16.71,16.71,7400.0,14.9316,14.9316,14.9227,14.9227,7400.0
2022-03-30 12:50:00,16.73,16.73,16.72,16.72,7135.0,14.9406,14.9406,14.9316,14.9316,7135.0
2022-03-30 12:55:00,16.72,16.72,16.72,16.72,12200.0,14.9316,14.9316,14.9316,14.9316,12200.0
2022-03-30 13:00:00,16.73,16.75,16.73,16.74,3960.0,14.9406,14.9584,14.9406,14.9495,3960.0
2022-03-30 13:05:00,16.77,16.79,16.77,16.78,2250.0,14.9763,14.9941,14.9763,14.9852,2250.0
2022-03-30 13:10:00,16.78,16.79,16.76,16.76,15952.0,14.9852,14.9941,14.9673,14.9673,15952.0
2022-03-30 13:15:00,16.75,16.79,16.75,16.78,14041.0,14.9584,14.9941,14.9584,14.9852,14041.0
2022-03-30 13:20:00,16.8,16.81,16.8,16.81,8160.0,15.0031,15.012,15.0031,15.012,8160.0
2022-03-30 13:25:00,16.83,16.83,16.82,16.82,2988.0,15.0299,15.0299,15.0209,15.0209,2988.0
2022-03-30 13:30:00,16.81,16.82,16.8,16.8,11257.0,15.012,15.0209,15.0031,15.0031,11257.0
2022-03-30 13:35:00,16.82,16.82,16.81,16.82,15282.0,15.0209,15.0209,15.012,15.0209,15282.0
2022-03-30 13:40:00,16.83,16.84,16.83,16.83,12700.0,15.0299,15.0388,15.0299,15.0299,12700.0
2022-03-30 13:45:00,16.85,16.86,16.82,16.82,13409.0,15.0477,15.0567,15.0209,15.0209,13409.0
2022-03-30 13:50:00,16.81,16.82,16.8,16.82,716.0,15.012,15.0209,15.0031,15.0209,716.0
2022-03-30 13:55:00,16.82,16.86,16.82,16.85,13900.0,15.0209,15.0567,15.0209,15.0477,13900.0
2022-03-30 14:00:00,16.83,16.83,16.79,16.79,12445.0,15.0299,15.0299,14.9941,14.9941,12445.0
2022-03-30 14:05:00,16.8,16.82,16.8,16.8,21059.0,15.0031,15.0209,15.0031,15.0031,21059.0
2022-03-30 14:10:00,16.79,16.8,16.79,16.8,4900.0,14.9941,15.0031,14.9941,15.0031,4900.0
2022-03-30 14:15:00,16.81,16.86,16.81,16.84,15036.0,15.012,15.0567,15.012,15.0388,15036.0
2022-03-30 14:20:00,16.85,16.86,16.85,16.86,8282.0,15.0477,15.0567,15.0477,15.0567,8282.0
2022-03-30 14:25:00,16.86,16.87,16.86,16.86,8364.0,15.0567,15.0656,15.0567,15.0567,8364.0
2022-03-30 14:30:00,16.86,16.87,16.83,16.84,14116.0,15.0567,15.0656,15.0299,15.0388,14116.0
2022-03-30 14:35:00,16.84,16.84,16.82,16.82,277.0,15.0388,15.0388,15.0209,15.0209,277.0
2022-03-30 14:40:00,16.84,16.89,16.84,16.89,10067.0,15.0388,15.0834,15.0388,15.0834,10067.0
2022-03-30 14:45:00,16.9,16.91,16.89,16.9,26120.0,15.0924,15.1013,15.0834,15.0924,26120.0
2022-03-30 14:50:00,16.9,16.93,16.9,16.92,12437.0,15.0924,15.1192,15.0924,15.1102,12437.0
2022-03-30 14:55:00,16.89,16.94,16.89,16.93,2101.0,15.0834,15.1281,15.0834,15.1192,2101.0
2022-03-30 15:00:00,16.94,16.95,16.93,16.95,22164.0,15.1281,15.137,15.1192,15.137,22164.0
2022-03-30 15:05:00,16.95,16.97,16.94,16.97,46531.0,15.137,15.1549,15.1281,15.1549,46531.0
2022-03-30 15:10:00,16.97,16.99,16.96,16.96,28995.0,15.1549,15.1727,15.146,15.146,28995.0
2022-03-30 15:15:00,16.95,17.02,16.95,17.01,24722.0,15.137,15.1995,15.137,15.1906,24722.0
2022-03-30 15:20:00,17.01,17.08,17.01,17.08,44027.0,15.1906,15.2531,15.1906,15.2531,44027.0
2022-03-30 15:25:00,17.08,17.08,17.01,17.02,26927.0,15.2531,15.2531,15.1906,15.1995,26927.0
2022-03-30 15:30:00,17.02,17.03,16.96,16.98,48632.0,15.1995,15.2085,15.146,15.1638,48632.0
2022-03-30 15:35:00,16.97,17.0,16.94,17.0,11844.0,15.1549,15.1817,15.1281,15.1817,11844.0
2022-03-30 15:40:00,17.01,17.03,16.98,16.99,14105.0,15.1906,15.2085,15.1638,15.1727,14105.0
2022-03-30 15:45:00,16.99,16.99,16.9,16.92,26006.0,15.1727,15.1727,15.0924,15.1102,26006.0
2022-03-30 15:50:00,16.98,17.01,16.95,17.0,22052.0,15.1638,15.1906,15.137,15.1817,22052.0
2022-03-30 15:55:00,16.98,16.98,16.85,16.85,66497.0,15.1638,15.1638,15.0477,15.0477,66497.0
2022-03-31 09:30:00,16.94,16.94,16.92,16.94,40272.0,15.1281,15.1281,15.1102,15.1281,40272.0
2022-03-31 09:35:00,16.95,17.01,16.95,16.96,25576.0,15.137,15.1906,15.137,15.146,25576.0
2022-03-31 09:40:00,16.94,17.0,16.94,16.99,5100.0,15.1281,15.1817,15.1281,15.1727,5100.0
2022-03-31 09:45:00,17.0,17.01,16.94,16.94,13537.0,15.1817,15.1906,15.1281,15.1281,13537.0
2022-03-31 09:50:00,16.96,16.99,16.92,16.97,16215.0,15.146,15.1727,15.1102,15.1549,16215.0
2022-03-31 09:55:00,16.98,16.99,16.93,16.93,7250.0,15.1638,15.1727,15.1192,15.1192,7250.0
2022-03-31 10:00:00,16.95,17.07,16.95,17.07,33705.0,15.137,15.2442,15.137,15.2442,33705.0
2022-03-31 10:05:00,17.06,17.06,17.02,17.05,21120.0,15.2353,15.2353,15.1995,15.2263,21120.0
2022-03-31 10:10:00,17.05,17.06,17.01,17.02,43223.0,15.2263,15.2353,15.1906,15.1995,43223.0
2022-03-31 10:15:00,17.01,17.03,16.98,17.0,23980.0,15.1906,15.2085,15.1638,15.1817,23980.0
2022-03-31 10:20:00,17.01,17.06,17.0,17.04,8700.0,15.1906,15.2353,15.1817,15.2174,8700.0
2022-03-31 10:25:00,17.06,17.07,17.01,17.01,6274.0,15.2353,15.2442,15.1906,15.1906,6274.0
2022-03-31 10:30:00,17.0,17.03,16.95,16.95,51267.0,15.1817,15.2085,15.137,15.137,51267.0
2022-03-31 10:35:00,16.94,16.97,16.93,16.97,12955.0,15.1281,15.1549,15.1192,15.1549,12955.0
2022-03-31 10:40:00,16.98,16.99,16.96,16.96,20300.0,15.1638,15.1727,15.146,15.146,20300.0
2022-03-31 10:45:00,16.93,16.93,16.88,16.9,31850.0,15.1192,15.1192,15.0745,15.0924,31850.0
2022-03-31 10:50:00,16.89,16.93,16.89,16.92,30465.0,15.0834,15.1192,15.0834,15.1102,30465.0
2022-03-31 10:55:00,16.92,16.92,16.84,16.84,31851.0,15.1102,15.1102,15.0388,15.0388,31851.0
2022-03-31 11:00:00,16.87,16.92,16.86,16.92,4200.0,15.0656,15.1102,15.0567,15.1102,4200.0
2022-03-31 11:05:00,16.9,16.93,16.89,16.9,7433.0,15.0924,15.1192,15.0834,15.0924,7433.0
2022-03-31 11:10:00,16.92,16.93,16.91,16.93,2325.0,15.1102,15.1192,15.1013,15.1192,2325.0
2022-03-31 11:15:00,16.94,16.94,16.92,16.92,3000.0,15.1281,15.1281,15.1102,15.1102,3000.0
2022-03-31 11:20:00,16.93,16.94,16.91,16.94,8259.0,15.1192,15.1281,15.1013,15.1281,8259.0
2022-03-31 11:25:00,16.95,16.96,16.95,16.95,3900.0,15.137,15.146,15.137,15.137,3900.0
2022-03-31 11:30:00,16.97,16.98,16.97,16.98,3110.0,15.1549,15.1638,15.1549,15.1638,3110.0
2022-03-31 11:35:00,17.0,17.0,16.96,16.96,9777.0,15.1817,15.1817,15.146,15.146,9777.0
2022-03-31 11:40:00,16.95,16.95,16.91,16.94,26475.0,15.137,15.137,15.1013,15.1281,26475.0
2022-03-31 11:45:00,16.94,16.96,16.94,16.95,3354.0,15.1281,15.146,15.1281,15.137,3354.0
2022-03-31 11:50:00,16.96,16.98,16.95,16.97,5700.0,15.146,15.1638,15.137,15.1549,5700.0
2022-03-31 11:55:00,16.96,16.96,16.94,16.94,1925.0,15.146,15.146,15.1281,15.1281,1925.0
2022-03-31 12:00:00,16.93,16.97,16.92,16.97,14490.0,15.1192,15.1549,15.1102,15.1549,14490.0
2022-03-31 12:05:00,16.98,16.98,16.97,16.97,2095.0,15.1638,15.1638,15.1549,15.1549,2095.0
2022-03-31 12:10:00,16.98,17.0,16.98,17.0,5607.0,15.1638,15.1817,15.1638,15.1817,5607.0
2022-03-31 12:15:00,16.98,16.99,16.98,16.99,1800.0,15.1638,15.1727,15.1638,15.1727,1800.0
2022-03-31 12:20:00,17.02,17.02,17.02,17.02,10613.0,15.1995,15.1995,15.1995,15.1995,10613.0
2022-03-31 12:25:00,17.04,17.05,17.04,17.05,13420.0,15.2174,15.2263,15.2174,15.2263,13420.0
2022-03-31 12:30:00,17.03,17.06,17.02,17.06,17685.0,15.2085,15.2353,15.1995,15.2353,17685.0
2022-03-31 12:35:00,17.05,17.05,17.03,17.04,1000.0,15.2263,15.2263,15.2085,15.2174,1000.0
2022-03-31 12:40:00,17.03,17.03,17.01,17.01,11526.0,15.2085,15.2085,15.1906,15.1906,11526.0
2022-03-31 12:45:00,17.0,17.03,17.0,17.03,3978.0,15.1817,15.2085,15.1817,15.2085,3978.0
2022-03-31 12:50:00,17.04,17.05,17.04,17.05,4720.0,15.2174,15.2263,15.2174,15.2263,4720.0
2022-03-31 12:55:00,17.05,17.07,17.05,17.07,5800.0,15.2263,15.2442,15.2263,15.2442,5800.0
2022-03-31 13:00:00,17.07,17.07,17.04,17.05,20890.0,15.2442,15.2442,15.2174,15.2263,20890.0
2022-03-31 13:05:00,17.05,17.08,17.05,17.07,10088.0,15.2263,15.2531,15.2263,15.2442,10088.0
2022-03-31 13:10:00,17.08,17.1,17.07,17.1,33971.0,15.2531,15.271,15.2442,15.271,33971.0
2022-03-31 13:15:00,17.1,17.11,17.06,17.06,24434.0,15.271,15.2799,15.2353,15.2353,24434.0
2022-03-31 13:20:00,17.07,17.09,17.07,17.09,10450.0,15.2442,15.2621,15.2442,15.2621,10450.0
2022-03-31 13:25:00,17.08,17.08,17.05,17.05,7317.0,15.2531,15.2531,15.2263,15.2263,7317.0
2022-03-31 13:30:00,17.05,17.05,17.03,17.05,4594.0,15.2263,15.2263,15.2085,15.2263,4594.0
2022-03-31 13:35:00,17.05,17.07,17.05,17.07,6462.0,15.2263,15.2442,15.2263,15.2442,6462.0
2022-03-31 13:40:00,17.05,17.05,17.04,17.04,10705.0,15.2263,15.2263,15.2174,15.2174,10705.0
2022-03-31 13:45:00,17.03,17.04,17.03,17.04,1750.0,15.2085,15.2174,15.2085,15.2174,1750.0
2022-03-31 13:50:00,17.0,17.0,16.98,17.0,7090.0,15.1817,15.1817,15.1638,15.1817,7090.0
2022-03-31 13:55:00,17.01,17.04,17.01,17.04,2711.0,15.1906,15.2174,15.1906,15.2174,2711.0
2022-03-31 14:00:00,17.05,17.09,17.05,17.09,3205.0,15.2263,15.2621,15.2263,15.2621,3205.0
2022-03-31 14:05:00,17.1,17.12,17.1,17.12,3521.0,15.271,15.2888,15.271,15.2888,3521.0
2022-03-31 14:10:00,17.11,17.12,17.11,17.12,13444.0,15.2799,15.2888,15.2799,15.2888,13444.0
2022-03-31 14:15:00,17.14,17.15,17.13,17.14,9484.0,15.3067,15.3156,15.2978,15.3067,9484.0
2022-03-31 14:20:00,17.13,17.13,17.12,17.12,1700.0,15.2978,15.2978,15.2888,15.2888,1700.0
2022-03-31 14:25:00,17.14,17.14,17.11,17.11,4001.0,15.3067,15.3067,15.2799,15.2799,4001.0
2022-03-31 14:30:00,17.12,17.14,17.12,17.14,28517.0,15.2888,15.3067,15.2888,15.3067,28517.0
2022-03-31 14:35:00,17.14,17.14,17.1,17.12,4686.0,15.3067,15.3067,15.271,15.2888,4686.0
2022-03-31 14:40:00,17.12,17.15,17.12,17.14,2091.0,15.2888,15.3156,15.2888,15.3067,2091.0
2022-03-31 14:45:00,17.15,17.15,17.13,17.13,4600.0,15.3156,15.3156,15.2978,15.2978,4600.0
2022-03-31 14:50:00,17.14,17.14,17.12,17.12,6067.0,15.3067,15.3067,15.2888,15.2888,6067.0
2022-03-31 14:55:00,17.1,17.1,17.08,17.08,5435.0,15.271,15.271,15.2531,15.2531,5435.0
2022-03-31 15:00:00,17.07,17.07,17.0,17.04,25390.0,15.2442,15.2442,15.1817,15.2174,25390.0
2022-03-31 15:05:00,17.04,17.05,17.02,17.05,13112.0,15.2174,15.2263,15.1995,15.2263,13112.0
2022-03-31 15:10:00,17.05,17.08,17.05,17.08,3420.0,15.2263,15.2531,15.2263,15.2531,3420.0
2022-03-31 15:15:00,17.09,17.11,17.09,17.11,3585.0,15.2621,15.2799,15.2621,15.2799,3585.0
2022-03-31 15:20:00,17.14,17.19,17.14,17.19,41901.0,15.3067,15.3514,15.3067,15.3514,41901.0
2022-03-31 15:25:00,17.19,17.22,17.17,17.21,19653.0,15.3514,15.3781,15.3335,15.3692,19653.0
2022-03-31 15:30:00,17.19,17.29,17.19,17.27,31850.0,15.3514,15.4407,15.3514,15.4228,31850.0
2022-03-31 15:35:00,17.28,17.29,17.21,17.25,29882.0,15.4317,15.4407,15.3692,15.4049,29882.0
2022-03-31 15:40:00,17.25,17.33,17.25,17.33,15699.0,15.4049,15.4764,15.4049,15.4764,15699.0
2022-03-31 15:45:00,17.32,17.35,17.29,17.35,52122.0,15.4675,15.4942,15.4407,15.4942,52122.0
2022-03-31 15:50:00,17.35,17.46,17.34,17.46,115658.0,15.4942,15.5925,15.4853,15.5925,115658.0
2022-03-31 15:55:00,17.47,17.63,17.45,17.57,235002.0,15.6014,15.7443,15.5835,15.6907,235002.0
2022-04-01 09:30:00,17.44,17.5,17.42,17.5,208059.0,15.5746,15.6282,15.5568,15.6282,208059.0
2022-04-01 09:35:00,17.52,17.52,17.44,17.51,46397.0,15.6461,15.6461,15.5746,15.6371,46397.0
2022-04-01 09:40:00,17.51,17.54,17.5,17.53,27492.0,15.6371,15.6639,15.6282,15.655,27492.0
2022-04-01 09:45:00,17.53,17.55,17.47,17.49,39561.0,15.655,15.6729,15.6014,15.6193,39561.0
2022-04-01 09:50:00,17.5,17.62,17.49,17.59,49954.0,15.6282,15.7354,15.6193,15.7086,49954.0
2022-04-01 09:55:00,17.6,17.61,17.43,17.56,79871.0,15.7175,15.7264,15.5657,15.6818,79871.0
2022-04-01 10:00:00,17.56,17.63,17.53,17.6,29770.0,15.6818,15.7443,15.655,15.7175,29770.0
2022-04-01 10:05:00,17.55,17.59,17.55,17.58,6700.0,15.6729,15.7086,15.6729,15.6996,6700.0
2022-04-01 10:10:00,17.54,17.56,17.48,17.5,13340.0,15.6639,15.6818,15.6103,15.6282,13340.0
2022-04-01 10:15:00,17.5,17.6,17.5,17.6,30200.0,15.6282,15.7175,15.6282,15.7175,30200.0
2022-04-01 10:20:00,17.6,17.69,17.6,17.68,19322.0,15.7175,15.7979,15.7175,15.7889,19322.0
2022-04-01 10:25:00,17.68,17.71,17.67,17.7,6367.0,15.7889,15.8157,15.78,15.8068,6367.0
2022-04-01 10:30:00,17.68,17.68,17.64,17.65,16911.0,15.7889,15.7889,15.7532,15.7622,16911.0
2022-04-01 10:35:00,17.63,17.67,17.62,17.67,2768.0,15.7443,15.78,15.7354,15.78,2768.0
2022-04-01 10:40:00,17.66,17.71,17.65,17.65,14200.0,15.7711,15.8157,15.7622,15.7622,14200.0
2022-04-01 10:45:00,17.66,17.66,17.6,17.6,34055.0,15.7711,15.7711,15.7175,15.7175,34055.0
2022-04-01 10:50:00,17.61,17.61,17.56,17.56,28957.0,15.7264,15.7264,15.6818,15.6818,28957.0
2022-04-01 10:55:00,17.55,17.58,17.55,17.58,12064.0,15.6729,15.6996,15.6729,15.6996,12064.0
2022-04-01 11:00:00,17.58,17.6,17.58,17.6,3138.0,15.6996,15.7175,15.6996,15.7175,3138.0
2022-04-01 11:05:00,17.6,17.61,17.53,17.54,4150.0,15.7175,15.7264,15.655,15.6639,4150.0
2022-04-01 11:10:00,17.55,17.59,17.54,17.59,8421.0,15.6729,15.7086,15.6639,15.7086,8421.0
2022-04-01 11:15:00,17.61,17.62,17.58,17.58,13424.0,15.7264,15.7354,15.6996,15.6996,13424.0
2022-04-01 11:20:00,17.59,17.6,17.55,17.6,27965.0,15.7086,15.7175,15.6729,15.7175,27965.0
2022-04-01 11:25:00,17.58,17.61,17.57,17.61,9909.0,15.6996,15.7264,15.6907,15.7264,9909.0
2022-04-01 11:30:00,17.63,17.64,17.63,17.64,5700.0,15.7443,15.7532,15.7443,15.7532,5700.0
2022-04-01 11:35:00,17.69,17.72,17.69,17.72,4700.0,15.7979,15.8247,15.7979,15.8247,4700.0
2022-04-01 11:40:00,17.73,17.76,17.73,17.76,18067.0,15.8336,15.8604,15.8336,15.8604,18067.0
2022-04-01 11:45:00,17.77,17.78,17.73,17.74,8801.0,15.8693,15.8783,15.8336,15.8425,8801.0
2022-04-01 11:50:00,17.76,17.76,17.69,17.69,7841.0,15.8604,15.8604,15.7979,15.7979,7841.0
2022-04-01 11:55:00,17.72,17.79,17.72,17.78,10777.0,15.8247,15.8872,15.8247,15.8783,10777.0
2022-04-01 12:00:00,17.78,17.81,17.78,17.8,27853.0,15.8783,15.905,15.8783,15.8961,27853.0
2022-04-01 12:05:00,17.83,17.84,17.82,17.84,16897.0,15.9229,15.9318,15.914,15.9318,16897.0
2022-04-01 12:10:00,17.8,17.84,17.8,17.81,5000.0,15.8961,15.9318,15.8961,15.905,5000.0
2022-04-01 12:15:00,17.8,17.85,17.8,17.83,2576.0,15.8961,15.9408,15.8961,15.9229,2576.0
2022-04-01 12:20:00,17.82,17.82,17.79,17.8,4000.0,15.914,15.914,15.8872,15.8961,4000.0
2022-04-01 12:25:00,17.78,17.79,17.76,17.76,19406.0,15.8783,15.8872,15.8604,15.8604,19406.0
2022-04-01 12:30:00,17.77,17.87,17.77,17.87,3920.0,15.8693,15.9586,15.8693,15.9586,3920.0
2022-04-01 12:35:00,17.87,17.88,17.84,17.84,2416.0,15.9586,15.9676,15.9318,15.9318,2416.0
2022-04-01 12:40:00,17.85,17.85,17.8,17.8,10025.0,15.9408,15.9408,15.8961,15.8961,10025.0
2022-04-01 12:45:00,17.81,17.81,17.78,17.79,3620.0,15.905,15.905,15.8783,15.8872,3620.0
2022-04-01 12:50:00,17.78,17.82,17.78,17.8,6181.0,15.8783,15.914,15.8783,15.8961,6181.0
2022-04-01 12:55:00,17.8,17.82,17.77,17.82,65569.0,15.8961,15.914,15.8693,15.914,65569.0
2022-04-01 13:00:00,17.81,17.83,17.81,17.83,6200.0,15.905,15.9229,15.905,15.9229,6200.0
2022-04-01 13:05:00,17.83,17.83,17.8,17.81,20630.0,15.9229,15.9229,15.8961,15.905,20630.0
2022-04-01 13:10:00,17.85,17.87,17.85,17.87,26098.0,15.9408,15.9586,15.9408,15.9586,26098.0
2022-04-01 13:15:00,17.88,17.88,17.86,17.87,6688.0,15.9676,15.9676,15.9497,15.9586,6688.0
2022-04-01 13:20:00,17.88,17.91,17.85,17.85,26025.0,15.9676,15.9943,15.9408,15.9408,26025.0
2022-04-01 13:25:00,17.86,17.86,17.85,17.86,40944.0,15.9497,15.9497,15.9408,15.9497,40944.0
2022-04-01 13:30:00,17.86,17.86,17.84,17.85,7314.0,15.9497,15.9497,15.9318,15.9408,7314.0
2022-04-01 13:35:00,17.85,17.85,17.74,17.75,14000.0,15.9408,15.9408,15.8425,15.8515,14000.0
2022-04-01 13:40:00,17.76,17.76,17.72,17.74,6620.0,15.8604,15.8604,15.8247,15.8425,6620.0
2022-04-01 13:45:00,17.75,17.77,17.75,17.77,800.0,15.8515,15.8693,15.8515,15.8693,800.0
2022-04-01 13:50:00,17.76,17.78,17.76,17.78,1900.0,15.8604,15.8783,15.8604,15.8783,1900.0
2022-04-01 13:55:00,17.78,17.78,17.74,17.74,7935.0,15.8783,15.8783,15.8425,15.8425,7935.0
2022-04-01 14:00:00,17.75,17.75,17.66,17.66,31052.0,15.8515,15.8515,15.7711,15.7711,31052.0
2022-04-01 14:05:00,17.64,17.66,17.61,17.66,25236.0,15.7532,15.7711,15.7264,15.7711,25236.0
2022-04-01 14:10:00,17.66,17.68,17.63,17.64,4900.0,15.7711,15.7889,15.7443,15.7532,4900.0
2022-04-01 14:15:00,17.62,17.62,17.6,17.61,13621.0,15.7354,15.7354,15.7175,15.7264,13621.0
2022-04-01 14:20:00,17.63,17.64,17.61,17.63,12636.0,15.7443,15.7532,15.7264,15.7443,12636.0
2022-04-01 14:25:00,17.61,17.61,17.58,17.58,16718.0,15.7264,15.7264,15.6996,15.6996,16718.0
2022-04-01 14:30:00,17.55,17.55,17.52,17.54,6400.0,15.6729,15.6729,15.6461,15.6639,6400.0
2022-04-01 14:35:00,17.51,17.57,17.51,17.56,11150.0,15.6371,15.6907,15.6371,15.6818,11150.0
2022-04-01 14:40:00,17.55,17.55,17.51,17.51,18024.0,15.6729,15.6729,15.6371,15.6371,18024.0
2022-04-01 14:45:00,17.5,17.55,17.49,17.54,3291.0,15.6282,15.6729,15.6193,15.6639,3291.0
2022-04-01 14:50:00,17.57,17.58,17.56,17.58,14590.0,15.6907,15.6996,15.6818,15.6996,14590.0
2022-04-01 14:55:00,17.56,17.61,17.56,17.61,4976.0,15.6818,15.7264,15.6818,15.7264,4976.0
2022-04-01 15:00:00,17.6,17.6,17.54,17.54,6441.0,15.7175,15.7175,15.6639,15.6639,6441.0
2022-04-01 15:05:00,17.55,17.56,17.53,17.56,4018.0,15.6729,15.6818,15.655,15.6818,4018.0
2022-04-01 15:10:00,17.62,17.65,17.62,17.62,19080.0,15.7354,15.7622,15.7354,15.7354,19080.0
2022-04-01 15:15:00,17.6,17.68,17.6,17.68,5666.0,15.7175,15.7889,15.7175,15.7889,5666.0
2022-04-01 15:20:00,17.72,17.73,17.7,17.7,9368.0,15.8247,15.8336,15.8068,15.8068,9368.0
2022-04-01 15:25:00,17.68,17.71,17.68,17.68,20131.0,15.7889,15.8157,15.7889,15.7889,20131.0
2022-04-01 15:30:00,17.69,17.75,17.69,17.74,16299.0,15.7979,15.8515,15.7979,15.8425,16299.0
2022-04-01 15:35:00,17.74,17.74,17.74,17.74,3531.0,15.8425,15.8425,15.8425,15.8425,3531.0
2022-04-01 15:40:00,17.72,17.77,17.71,17.75,10185.0,15.8247,15.8693,15.8157,15.8515,10185.0
2022-04-01 15:45:00,17.75,17.76,17.68,17.68,12567.0,15.8515,15.8604,15.7889,15.7889,12567.0
2022-04-01 15:50:00,17.68,17.68,17.5,17.53,55947.0,15.7889,15.7889,15.6282,15.655,55947.0
2022-04-01 15:55:00,17.52,17.52,17.45,17.47,54671.0,15.6461,15.6461,15.5835,15.6014,54671.0
2022-04-04 09:30:00,17.46,17.54,17.44,17.54,89975.0,15.5925,15.6639,15.5746,15.6639,89975.0
2022-04-04 09:35:00,17.53,17.53,17.49,17.52,22063.0,15.655,15.655,15.6193,15.6461,22063.0
2022-04-04 09:40:00,17.47,17.47,17.42,17.45,4973.0,15.6014,15.6014,15.5568,15.5835,4973.0
2022-04-04 09:45:00,17.46,17.48,17.43,17.43,15600.0,15.5925,15.6103,15.5657,15.5657,15600.0
2022-04-04 09:50:00,17.41,17.41,17.33,17.33,44489.0,15.5478,15.5478,15.4764,15.4764,44489.0
2022-04-04 09:55:00,17.32,17.32,17.27,17.29,26364.0,15.4675,15.4675,15.4228,15.4407,26364.0
2022-04-04 10:00:00,17.28,17.3,17.28,17.28,46238.0,15.4317,15.4496,15.4317,15.4317,46238.0
2022-04-04 10:05:00,17.28,17.3,17.28,17.3,10812.0,15.4317,15.4496,15.4317,15.4496,10812.0
2022-04-04 10:10:00,17.31,17.34,17.27,17.33,33329.0,15.4585,15.4853,15.4228,15.4764,33329.0
2022-04-04 10:15:00,17.34,17.4,17.34,17.34,16341.0,15.4853,15.5389,15.4853,15.4853,16341.0
2022-04-04 10:20:00,17.33,17.34,17.27,17.31,20048.0,15.4764,15.4853,15.4228,15.4585,20048.0
2022-04-04 10:25:00,17.28,17.29,17.25,17.25,13770.0,15.4317,15.4407,15.4049,15.4049,13770.0
2022-04-04 10:30:00,17.25,17.28,17.25,17.28,4480.0,15.4049,15.4317,15.4049,15.4317,4480.0
2022-04-04 10:35:00,17.28,17.3,17.24,17.27,8683.0,15.4317,15.4496,15.396,15.4228,8683.0
2022-04-04 10:40:00,17.27,17.32,17.27,17.32,7142.0,15.4228,15.4675,15.4228,15.4675,7142.0
2022-04-04 10:45:00,17.31,17.33,17.27,17.28,10502.0,15.4585,15.4764,15.4228,15.4317,10502.0
2022-04-04 10:50:00,17.28,17.29,17.27,17.29,600.0,15.4317,15.4407,15.4228,15.4407,600.0
2022-04-04 10:55:00,17.3,17.31,17.28,17.31,2000.0,15.4496,15.4585,15.4317,15.4585,2000.0
2022-04-04 11:00:00,17.3,17.3,17.23,17.23,57228.0,15.4496,15.4496,15.3871,15.3871,57228.0
2022-04-04 11:05:00,17.23,17.24,17.2,17.21,60050.0,15.3871,15.396,15.3603,15.3692,60050.0
2022-04-04 11:10:00,17.22,17.25,17.22,17.23,2485.0,15.3781,15.4049,15.3781,15.3871,2485.0
2022-04-04 11:15:00,17.24,17.25,17.24,17.24,5111.0,15.396,15.4049,15.396,15.396,5111.0
2022-04-04 11:20:00,17.24,17.24,17.23,17.23,5518.0,15.396,15.396,15.3871,15.3871,5518.0
2022-04-04 11:25:00,17.22,17.23,17.21,17.21,25179.0,15.3781,15.3871,15.3692,15.3692,25179.0
2022-04-04 11:30:00,17.21,17.21,17.19,17.21,40064.0,15.3692,15.3692,15.3514,15.3692,40064.0
2022-04-04 11:35:00,17.22,17.24,17.21,17.24,11201.0,15.3781,15.396,15.3692,15.396,11201.0
2022-04-04 11:40:00,17.21,17.22,17.21,17.21,3695.0,15.3692,15.3781,15.3692,15.3692,3695.0
2022-04-04 11:45:00,17.22,17.22,17.18,17.18,11500.0,15.3781,15.3781,15.3424,15.3424,11500.0
2022-04-04 11:50:00,17.18,17.19,17.17,17.17,6884.0,15.3424,15.3514,15.3335,15.3335,6884.0
2022-04-04 11:55:00,17.16,17.17,17.16,17.17,15388.0,15.3246,15.3335,15.3246,15.3335,15388.0
2022-04-04 12:00:00,17.18,17.18,17.17,17.18,23237.0,15.3424,15.3424,15.3335,15.3424,23237.0
2022-04-04 12:05:00,17.19,17.19,17.17,17.17,23478.0,15.3514,15.3514,15.3335,15.3335,23478.0
2022-04-04 12:10:00,17.18,17.19,17.16,17.16,2680.0,15.3424,15.3514,15.3246,15.3246,2680.0
2022-04-04 12:15:00,17.16,17.18,17.16,17.18,9646.0,15.3246,15.3424,15.3246,15.3424,9646.0
2022-04-04 12:20:00,17.17,17.18,17.17,17.18,7278.0,15.3335,15.3424,15.3335,15.3424,7278.0
2022-04-04 12:25:00,17.17,17.17,17.17,17.17,2600.0,15.3335,15.3335,15.3335,15.3335,2600.0
2022-04-04 12:30:00,17.17,17.17,17.15,17.16,7869.0,15.3335,15.3335,15.3156,15.3246,7869.0
2022-04-04 12:35:00,17.17,17.22,17.17,17.22,13701.0,15.3335,15.3781,15.3335,15.3781,13701.0
2022-04-04 12:40:00,17.21,17.24,17.21,17.24,2900.0,15.3692,15.396,15.3692,15.396,2900.0
2022-04-04 12:45:00,17.23,17.23,17.22,17.22,5766.0,15.3871,15.3871,15.3781,15.3781,5766.0
2022-04-04 12:50:00,17.22,17.22,17.22,17.22,3861.0,15.3781,15.3781,15.3781,15.3781,3861.0
2022-04-04 12:55:00,17.23,17.24,17.23,17.24,2000.0,15.3871,15.396,15.3871,15.396,2000.0
2022-04-04 13:00:00,17.24,17.27,17.24,17.25,8507.0,15.396,15.4228,15.396,15.4049,8507.0
2022-04-04 13:05:00,17.24,17.24,17.24,17.24,300.0,15.396,15.396,15.396,15.396,300.0
2022-04-04 13:10:00,17.24,17.25,17.24,17.24,2650.0,15.396,15.4049,15.396,15.396,2650.0
2022-04-04 13:15:00,17.24,17.24,17.22,17.22,6185.0,15.396,15.396,15.3781,15.3781,6185.0
2022-04-04 13:20:00,17.22,17.22,17.21,17.22,4479.0,15.3781,15.3781,15.3692,15.3781,4479.0
2022-04-04 13:25:00,17.21,17.21,17.2,17.2,2823.0,15.3692,15.3692,15.3603,15.3603,2823.0
2022-04-04 13:30:00,17.2,17.2,17.19,17.19,3699.0,15.3603,15.3603,15.3514,15.3514,3699.0
2022-04-04 13:35:00,17.19,17.21,17.19,17.21,1321.0,15.3514,15.3692,15.3514,15.3692,1321.0
2022-04-04 13:40:00,17.21,17.21,17.19,17.19,3152.0,15.3692,15.3692,15.3514,15.3514,3152.0
2022-04-04 13:45:00,17.19,17.2,17.19,17.2,2100.0,15.3514,15.3603,15.3514,15.3603,2100.0
2022-04-04 13:50:00,17.19,17.19,17.18,17.18,4038.0,15.3514,15.3514,15.3424,15.3424,4038.0
2022-04-04 13:55:00,17.18,17.18,17.15,17.15,11510.0,15.3424,15.3424,15.3156,15.3156,11510.0
2022-04-04 14:00:00,17.15,17.18,17.15,17.15,2318.0,15.3156,15.3424,15.3156,15.3156,2318.0
2022-04-04 14:05:00,17.15,17.22,17.15,17.22,7803.0,15.3156,15.3781,15.3156,15.3781,7803.0
2022-04-04 14:10:00,17.22,17.23,17.2,17.2,9817.0,15.3781,15.3871,15.3603,15.3603,9817.0
2022-04-04 14:15:00,17.21,17.21,17.17,17.17,2233.0,15.3692,15.3692,15.3335,15.3335,2233.0
2022-04-04 14:20:00,17.18,17.18,17.17,17.17,3226.0,15.3424,15.3424,15.3335,15.3335,3226.0
2022-04-04 14:25:00,17.15,17.15,17.13,17.13,8551.0,15.3156,15.3156,15.2978,15.2978,8551.0
2022-04-04 14:30:00,17.13,17.15,17.12,17.12,3245.0,15.2978,15.3156,15.2888,15.2888,3245.0
2022-04-04 14:35:00,17.12,17.12,17.12,17.12,12336.0,15.2888,15.2888,15.2888,15.2888,12336.0
2022-04-04 14:40:00,17.12,17.12,17.12,17.12,300.0,15.2888,15.2888,15.2888,15.2888,300.0
2022-04-04 14:45:00,17.11,17.11,17.09,17.11,10954.0,15.2799,15.2799,15.2621,15.2799,10954.0
2022-04-04 14:50:00,17.11,17.13,17.11,17.11,2662.0,15.2799,15.2978,15.2799,15.2799,2662.0
2022-04-04 14:55:00,17.09,17.11,17.09,17.11,3274.0,15.2621,15.2799,15.2621,15.2799,3274.0
2022-04-04 15:00:00,17.11,17.13,17.1,17.11,10843.0,15.2799,15.2978,15.271,15.2799,10843.0
2022-04-04 15:05:00,17.1,17.1,17.08,17.1,13555.0,15.271,15.271,15.2531,15.271,13555.0
2022-04-04 15:10:00,17.09,17.12,17.09,17.1,9609.0,15.2621,15.2888,15.2621,15.271,9609.0
2022-04-04 15:15:00,17.1,17.11,17.1,17.11,18747.0,15.271,15.2799,15.271,15.2799,18747.0
2022-04-04 15:20:00,17.1,17.1,17.08,17.08,10981.0,15.271,15.271,15.2531,15.2531,10981.0
2022-04-04 15:25:00,17.08,17.11,17.08,17.1,4776.0,15.2531,15.2799,15.2531,15.271,4776.0
2022-04-04 15:30:00,17.11,17.11,17.09,17.09,21719.0,15.2799,15.2799,15.2621,15.2621,21719.0
2022-04-04 15:35:00,17.1,17.1,17.08,17.08,3712.0,15.271,15.271,15.2531,15.2531,3712.0
2022-04-04 15:40:00,17.09,17.12,17.07,17.12,30467.0,15.2621,15.2888,15.2442,15.2888,30467.0
2022-04-04 15:45:00,17.13,17.13,17.07,17.1,26493.0,15.2978,15.2978,15.2442,15.271,26493.0
2022-04-04 15:50:00,17.08,17.09,17.04,17.06,43393.0,15.2531,15.2621,15.2174,15.2353,43393.0
2022-04-04 15:55:00,17.06,17.11,17.02,17.02,30634.0,15.2353,15.2799,15.1995,15.1995,30634.0
2022-04-05 09:30:00,17.21,17.22,17.06,17.07,123638.0,15.3692,15.3781,15.2353,15.2442,123638.0
2022-04-05 09:35:00,17.06,17.06,17.01,17.01,67535.0,15.2353,15.2353,15.1906,15.1906,67535.0
2022-04-05 09:40:00,17.0,17.02,16.98,17.0,73444.0,15.1817,15.1995,15.1638,15.1817,73444.0
2022-04-05 09:45:00,17.01,17.04,16.99,17.03,99004.0,15.1906,15.2174,15.1727,15.2085,99004.0
2022-04-05 09:50:00,17.03,17.07,17.03,17.05,47652.0,15.2085,15.2442,15.2085,15.2263,47652.0
2022-04-05 09:55:00,17.03,17.04,17.01,17.01,37721.0,15.2085,15.2174,15.1906,15.1906,37721.0
2022-04-05 10:00:00,17.01,17.02,16.91,16.96,54292.0,15.1906,15.1995,15.1013,15.146,54292.0
2022-04-05 10:05:00,16.97,17.26,16.97,17.24,253171.0,15.1549,15.4139,15.1549,15.396,253171.0
2022-04-05 10:10:00,17.25,17.25,17.21,17.24,17906.0,15.4049,15.4049,15.3692,15.396,17906.0
2022-04-05 10:15:00,17.25,17.33,17.25,17.3,54991.0,15.4049,15.4764,15.4049,15.4496,54991.0
2022-04-05 10:20:00,17.31,17.34,17.28,17.31,23155.0,15.4585,15.4853,15.4317,15.4585,23155.0
2022-04-05 10:25:00,17.3,17.32,17.28,17.28,40049.0,15.4496,15.4675,15.4317,15.4317,40049.0
2022-04-05 10:30:00,17.28,17.32,17.26,17.32,38775.0,15.4317,15.4675,15.4139,15.4675,38775.0
2022-04-05 10:35:00,17.3,17.35,17.29,17.35,25852.0,15.4496,15.4942,15.4407,15.4942,25852.0
2022-04-05 10:40:00,17.33,17.33,17.32,17.33,2347.0,15.4764,15.4764,15.4675,15.4764,2347.0
2022-04-05 10:45:00,17.32,17.32,17.24,17.24,14518.0,15.4675,15.4675,15.396,15.396,14518.0
2022-04-05 10:50:00,17.23,17.25,17.17,17.17,16575.0,15.3871,15.4049,15.3335,15.3335,16575.0
2022-04-05 10:55:00,17.2,17.22,17.2,17.22,13487.0,15.3603,15.3781,15.3603,15.3781,13487.0
2022-04-05 11:00:00,17.21,17.25,17.21,17.25,42116.0,15.3692,15.4049,15.3692,15.4049,42116.0
2022-04-05 11:05:00,17.23,17.26,17.23,17.26,3005.0,15.3871,15.4139,15.3871,15.4139,3005.0
2022-04-05 11:10:00,17.28,17.29,17.24,17.25,11500.0,15.4317,15.4407,15.396,15.4049,11500.0
2022-04-05 11:15:00,17.25,17.3,17.25,17.3,38654.0,15.4049,15.4496,15.4049,15.4496,38654.0
2022-04-05 11:20:00,17.28,17.3,17.25,17.3,26250.0,15.4317,15.4496,15.4049,15.4496,26250.0
2022-04-05 11:25:00,17.28,17.31,17.27,17.27,60082.0,15.4317,15.4585,15.4228,15.4228,60082.0
2022-04-05 11:30:00,17.28,17.28,17.24,17.25,30268.0,15.4317,15.4317,15.396,15.4049,30268.0
2022-04-05 11:35:00,17.29,17.35,17.29,17.35,28330.0,15.4407,15.4942,15.4407,15.4942,28330.0
2022-04-05 11:40:00,17.34,17.34,17.3,17.3,16038.0,15.4853,15.4853,15.4496,15.4496,16038.0
2022-04-05 11:45:00,17.33,17.34,17.33,17.33,3400.0,15.4764,15.4853,15.4764,15.4764,3400.0
2022-04-05 11:50:00,17.33,17.38,17.31,17.37,15826.0,15.4764,15.521,15.4585,15.5121,15826.0
2022-04-05 11:55:00,17.36,17.39,17.36,17.38,5696.0,15.5032,15.53,15.5032,15.521,5696.0
2022-04-05 12:00:00,17.39,17.45,17.37,17.39,38275.0,15.53,15.5835,15.5121,15.53,38275.0
2022-04-05 12:05:00,17.36,17.37,17.35,17.37,8860.0,15.5032,15.5121,15.4942,15.5121,8860.0
2022-04-05 12:10:00,17.36,17.38,17.36,17.36,13024.0,15.5032,15.521,15.5032,15.5032,13024.0
2022-04-05 12:15:00,17.39,17.43,17.39,17.43,22013.0,15.53,15.5657,15.53,15.5657,22013.0
2022-04-05 12:20:00,17.43,17.46,17.43,17.45,24496.0,15.5657,15.5925,15.5657,15.5835,24496.0
2022-04-05 12:25:00,17.46,17.47,17.45,17.47,8586.0,15.5925,15.6014,15.5835,15.6014,8586.0
2022-04-05 12:30:00,17.48,17.48,17.46,17.46,29380.0,15.6103,15.6103,15.5925,15.5925,29380.0
2022-04-05 12:35:00,17.47,17.47,17.42,17.42,41883.0,15.6014,15.6014,15.5568,15.5568,41883.0
2022-04-05 12:40:00,17.43,17.43,17.43,17.43,5400.0,15.5657,15.5657,15.5657,15.5657,5400.0
2022-04-05 12:45:00,17.47,17.47,17.42,17.42,5776.0,15.6014,15.6014,15.5568,15.5568,5776.0
2022-04-05 12:50:00,17.42,17.42,17.39,17.39,34198.0,15.5568,15.5568,15.53,15.53,34198.0
2022-04-05 12:55:00,17.39,17.4,17.38,17.38,19467.0,15.53,15.5389,15.521,15.521,19467.0
2022-04-05 13:00:00,17.39,17.4,17.39,17.4,4600.0,15.53,15.5389,15.53,15.5389,4600.0
2022-04-05 13:05:00,17.39,17.39,17.3,17.3,81912.0,15.53,15.53,15.4496,15.4496,81912.0
2022-04-05 13:10:00,17.3,17.31,17.3,17.3,19085.0,15.4496,15.4585,15.4496,15.4496,19085.0
2022-04-05 13:15:00,17.29,17.29,17.27,17.27,15226.0,15.4407,15.4407,15.4228,15.4228,15226.0
2022-04-05 13:20:00,17.27,17.29,17.27,17.29,2450.0,15.4228,15.4407,15.4228,15.4407,2450.0
2022-04-05 13:25:00,17.3,17.33,17.3,17.33,14900.0,15.4496,15.4764,15.4496,15.4764,14900.0
2022-04-05 13:30:00,17.32,17.37,17.32,17.37,48643.0,15.4675,15.5121,15.4675,15.5121,48643.0
2022-04-05 13:35:00,17.37,17.37,17.37,17.37,7500.0,15.5121,15.5121,15.5121,15.5121,7500.0
2022-04-05 13:40:00,17.38,17.41,17.38,17.41,58565.0,15.521,15.5478,15.521,15.5478,58565.0
2022-04-05 13:45:00,17.42,17.46,17.42,17.46,22456.0,15.5568,15.5925,15.5568,15.5925,22456.0
2022-04-05 13:50:00,17.47,17.5,17.47,17.48,31674.0,15.6014,15.6282,15.6014,15.6103,31674.0
2022-04-05 13:55:00,17.48,17.48,17.47,17.47,400.0,15.6103,15.6103,15.6014,15.6014,400.0
2022-04-05 14:00:00,17.45,17.48,17.45,17.48,20200.0,15.5835,15.6103,15.5835,15.6103,20200.0
2022-04-05 14:05:00,17.48,17.49,17.47,17.48,14633.0,15.6103,15.6193,15.6014,15.6103,14633.0
2022-04-05 14:10:00,17.49,17.49,17.46,17.47,8515.0,15.6193,15.6193,15.5925,15.6014,8515.0
2022-04-05 14:15:00,17.47,17.48,17.41,17.41,30453.0,15.6014,15.6103,15.5478,15.5478,30453.0
2022-04-05 14:20:00,17.4,17.44,17.4,17.44,13300.0,15.5389,15.5746,15.5389,15.5746,13300.0
2022-04-05 14:25:00,17.41,17.46,17.41,17.45,12938.0,15.5478,15.5925,15.5478,15.5835,12938.0
2022-04-05 14:30:00,17.45,17.46,17.45,17.46,9496.0,15.5835,15.5925,15.5835,15.5925,9496.0
2022-04-05 14:35:00,17.47,17.5,17.44,17.5,22148.0,15.6014,15.6282,15.5746,15.6282,22148.0
2022-04-05 14:40:00,17.5,17.5,17.44,17.44,9500.0,15.6282,15.6282,15.5746,15.5746,9500.0
2022-04-05 14:45:00,17.44,17.48,17.43,17.46,9250.0,15.5746,15.6103,15.5657,15.5925,9250.0
2022-04-05 14:50:00,17.44,17.46,17.44,17.46,15410.0,15.5746,15.5925,15.5746,15.5925,15410.0
2022-04-05 14:55:00,17.44,17.51,17.43,17.51,30969.0,15.5746,15.6371,15.5657,15.6371,30969.0
2022-04-05 15:00:00,17.5,17.55,17.48,17.55,12502.0,15.6282,15.6729,15.6103,15.6729,12502.0
2022-04-05 15:05:00,17.55,17.58,17.55,17.58,9609.0,15.6729,15.6996,15.6729,15.6996,9609.0
2022-04-05 15:10:00,17.58,17.64,17.58,17.63,22775.0,15.6996,15.7532,15.6996,15.7443,22775.0
2022-04-05 15:15:00,17.64,17.66,17.61,17.64,29436.0,15.7532,15.7711,15.7264,15.7532,29436.0
2022-04-05 15:20:00,17.65,17.66,17.58,17.58,10510.0,15.7622,15.7711,15.6996,15.6996,10510.0
2022-04-05 15:25:00,17.59,17.63,17.59,17.63,7027.0,15.7086,15.7443,15.7086,15.7443,7027.0
2022-04-05 15:30:00,17.64,17.7,17.64,17.68,18669.0,15.7532,15.8068,15.7532,15.7889,18669.0
2022-04-05 15:35:00,17.7,17.72,17.67,17.71,44361.0,15.8068,15.8247,15.78,15.8157,44361.0
2022-04-05 15:40:00,17.7,17.72,17.68,17.7,15689.0,15.8068,15.8247,15.7889,15.8068,15689.0
2022-04-05 15:45:00,17.69,17.78,17.69,17.78,44576.0,15.7979,15.8783,15.7979,15.8783,44576.0
2022-04-05 15:50:00,17.79,17.8,17.64,17.68,112316.0,15.8872,15.8961,15.7532,15.7889,112316.0
2022-04-05 15:55:00,17.68,17.73,17.65,17.65,81159.0,15.7889,15.8336,15.7622,15.7622,81159.0
2022-04-06 09:30:00,18.16,18.23,18.08,18.18,141527.0,16.2176,16.2801,16.1462,16.2355,141527.0
2022-04-06 09:35:00,18.2,18.24,18.2,18.21,22128.0,16.2533,16.289,16.2533,16.2623,22128.0
2022-04-06 09:40:00,18.23,18.28,18.21,18.28,65428.0,16.2801,16.3248,16.2623,16.3248,65428.0
2022-04-06 09:45:00,18.28,18.31,18.27,18.3,40647.0,16.3248,16.3516,16.3158,16.3426,40647.0
2022-04-06 09:50:00,18.3,18.32,18.28,18.28,25974.0,16.3426,16.3605,16.3248,16.3248,25974.0
2022-04-06 09:55:00,18.3,18.31,18.26,18.31,12915.0,16.3426,16.3516,16.3069,16.3516,12915.0
2022-04-06 10:00:00,18.32,18.38,18.3,18.38,34677.0,16.3605,16.4141,16.3426,16.4141,34677.0
2022-04-06 10:05:00,18.38,18.41,18.37,18.4,18800.0,16.4141,16.4409,16.4051,16.4319,18800.0
2022-04-06 10:10:00,18.42,18.43,18.37,18.39,33040.0,16.4498,16.4587,16.4051,16.423,33040.0
2022-04-06 10:15:00,18.37,18.37,18.3,18.3,37425.0,16.4051,16.4051,16.3426,16.3426,37425.0
2022-04-06 10:20:00,18.32,18.33,18.29,18.31,12703.0,16.3605,16.3694,16.3337,16.3516,12703.0
2022-04-06 10:25:00,18.3,18.37,18.3,18.37,18827.0,16.3426,16.4051,16.3426,16.4051,18827.0
2022-04-06 10:30:00,18.38,18.4,18.35,18.4,15398.0,16.4141,16.4319,16.3873,16.4319,15398.0
2022-04-06 10:35:00,18.35,18.37,18.33,18.33,26709.0,16.3873,16.4051,16.3694,16.3694,26709.0
2022-04-06 10:40:00,18.35,18.35,18.29,18.31,16673.0,16.3873,16.3873,16.3337,16.3516,16673.0
2022-04-06 10:45:00,18.32,18.33,18.29,18.29,12206.0,16.3605,16.3694,16.3337,16.3337,12206.0
2022-04-06 10:50:00,18.29,18.36,18.29,18.36,13725.0,16.3337,16.3962,16.3337,16.3962,13725.0
2022-04-06 10:55:00,18.35,18.38,18.34,18.38,10567.0,16.3873,16.4141,16.3784,16.4141,10567.0
2022-04-06 11:00:00,18.39,18.39,18.34,18.34,14868.0,16.423,16.423,16.3784,16.3784,14868.0
2022-04-06 11:05:00,18.32,18.4,18.32,18.4,10979.0,16.3605,16.4319,16.3605,16.4319,10979.0
2022-04-06 11:10:00,18.39,18.4,18.39,18.39,8000.0,16.423,16.4319,16.423,16.423,8000.0
2022-04-06 11:15:00,18.37,18.41,18.37,18.41,14408.0,16.4051,16.4409,16.4051,16.4409,14408.0
2022-04-06 11:20:00,18.4,18.4,18.3,18.34,20785.0,16.4319,16.4319,16.3426,16.3784,20785.0
2022-04-06 11:25:00,18.35,18.37,18.33,18.34,8814.0,16.3873,16.4051,16.3694,16.3784,8814.0
2022-04-06 11:30:00,18.32,18.38,18.32,18.38,26898.0,16.3605,16.4141,16.3605,16.4141,26898.0
2022-04-06 11:35:00,18.37,18.37,18.35,18.37,26242.0,16.4051,16.4051,16.3873,16.4051,26242.0
2022-04-06 11:40:00,18.37,18.37,18.33,18.34,23095.0,16.4051,16.4051,16.3694,16.3784,23095.0
2022-04-06 11:45:00,18.3,18.33,18.24,18.26,23932.0,16.3426,16.3694,16.289,16.3069,23932.0
2022-04-06 11:50:00,18.26,18.27,18.21,18.25,23095.0,16.3069,16.3158,16.2623,16.298,23095.0
2022-04-06 11:55:00,18.24,18.28,18.24,18.27,18813.0,16.289,16.3248,16.289,16.3158,18813.0
2022-04-06 12:00:00,18.27,18.29,18.26,18.29,8150.0,16.3158,16.3337,16.3069,16.3337,8150.0
2022-04-06 12:05:00,18.27,18.29,18.27,18.27,7050.0,16.3158,16.3337,16.3158,16.3158,7050.0
2022-04-06 12:10:00,18.3,18.35,18.3,18.35,32102.0,16.3426,16.3873,16.3426,16.3873,32102.0
2022-04-06 12:15:00,18.36,18.38,18.36,18.38,21811.0,16.3962,16.4141,16.3962,16.4141,21811.0
2022-04-06 12:20:00,18.38,18.42,18.38,18.39,18068.0,16.4141,16.4498,16.4141,16.423,18068.0
2022-04-06 12:25:00,18.38,18.39,18.37,18.39,34100.0,16.4141,16.423,16.4051,16.423,34100.0
2022-04-06 12:30:00,18.4,18.4,18.35,18.36,25596.0,16.4319,16.4319,16.3873,16.3962,25596.0
2022-04-06 12:35:00,18.36,18.37,18.36,18.37,600.0,16.3962,16.4051,16.3962,16.4051,600.0
2022-04-06 12:40:00,18.37,18.37,18.35,18.37,5750.0,16.4051,16.4051,16.3873,16.4051,5750.0
2022-04-06 12:45:00,18.35,18.4,18.35,18.36,72641.0,16.3873,16.4319,16.3873,16.3962,72641.0
2022-04-06 12:50:00,18.37,18.39,18.36,18.37,5100.0,16.4051,16.423,16.3962,16.4051,5100.0
2022-04-06 12:55:00,18.36,18.36,18.34,18.35,4358.0,16.3962,16.3962,16.3784,16.3873,4358.0
2022-04-06 13:00:00,18.35,18.38,18.35,18.38,23422.0,16.3873,16.4141,16.3873,16.4141,23422.0
2022-04-06 13:05:00,18.37,18.38,18.35,18.38,43500.0,16.4051,16.4141,16.3873,16.4141,43500.0
2022-04-06 13:10:00,18.35,18.37,18.35,18.37,4700.0,16.3873,16.4051,16.3873,16.4051,4700.0
2022-04-06 13:15:00,18.36,18.36,18.32,18.33,15083.0,16.3962,16.3962,16.3605,16.3694,15083.0
2022-04-06 13:20:00,18.34,18.34,18.28,18.29,16562.0,16.3784,16.3784,16.3248,16.3337,16562.0
2022-04-06 13:25:00,18.28,18.3,18.28,18.29,6700.0,16.3248,16.3426,16.3248,16.3337,6700.0
2022-04-06 13:30:00,18.29,18.29,18.24,18.25,58214.0,16.3337,16.3337,16.289,16.298,58214.0
2022-04-06 13:35:00,18.26,18.27,18.23,18.23,12800.0,16.3069,16.3158,16.2801,16.2801,12800.0
2022-04-06 13:40:00,18.22,18.23,18.16,18.16,29601.0,16.2712,16.2801,16.2176,16.2176,29601.0
2022-04-06 13:45:00,18.18,18.24,18.18,18.18,15229.0,16.2355,16.289,16.2355,16.2355,15229.0
2022-04-06 13:50:00,18.18,18.19,18.17,18.19,12618.0,16.2355,16.2444,16.2265,16.2444,12618.0
2022-04-06 13:55:00,18.2,18.25,18.2,18.25,59452.0,16.2533,16.298,16.2533,16.298,59452.0
2022-04-06 14:00:00,18.25,18.32,17.96,18.13,190773.0,16.298,16.3605,16.039,16.1908,190773.0
2022-04-06 14:05:00,18.12,18.38,18.12,18.37,63502.0,16.1819,16.4141,16.1819,16.4051,63502.0
2022-04-06 14:10:00,18.39,18.46,18.34,18.46,29808.0,16.423,16.4855,16.3784,16.4855,29808.0
2022-04-06 14:15:00,18.47,18.56,18.47,18.52,46114.0,16.4944,16.5748,16.4944,16.5391,46114.0
2022-04-06 14:20:00,18.5,18.5,18.42,18.46,31569.0,16.5212,16.5212,16.4498,16.4855,31569.0
2022-04-06 14:25:00,18.43,18.48,18.37,18.44,37561.0,16.4587,16.5034,16.4051,16.4677,37561.0
2022-04-06 14:30:00,18.43,18.44,18.16,18.16,90142.0,16.4587,16.4677,16.2176,16.2176,90142.0
2022-04-06 14:35:00,18.16,18.3,18.13,18.2,9216.0,16.2176,16.3426,16.1908,16.2533,9216.0
2022-04-06 14:40:00,18.26,18.3,18.19,18.2,40752.0,16.3069,16.3426,16.2444,16.2533,40752.0
2022-04-06 14:45:00,18.18,18.23,18.15,18.2,27980.0,16.2355,16.2801,16.2087,16.2533,27980.0
2022-04-06 14:50:00,18.23,18.23,18.13,18.13,20024.0,16.2801,16.2801,16.1908,16.1908,20024.0
2022-04-06 14:55:00,18.11,18.11,18.03,18.03,32722.0,16.173,16.173,16.1015,16.1015,32722.0
2022-04-06 15:00:00,18.02,18.02,17.92,17.96,37176.0,16.0926,16.0926,16.0033,16.039,37176.0
2022-04-06 15:05:00,17.97,18.11,17.97,18.07,68500.0,16.0479,16.173,16.0479,16.1372,68500.0
2022-04-06 15:10:00,18.05,18.08,18.01,18.08,22700.0,16.1194,16.1462,16.0836,16.1462,22700.0
2022-04-06 15:15:00,18.0,18.12,17.99,18.11,82195.0,16.0747,16.1819,16.0658,16.173,82195.0
2022-04-06 15:20:00,18.14,18.23,18.14,18.23,51075.0,16.1997,16.2801,16.1997,16.2801,51075.0
2022-04-06 15:25:00,18.22,18.3,18.22,18.3,47687.0,16.2712,16.3426,16.2712,16.3426,47687.0
2022-04-06 15:30:00,18.31,18.34,18.25,18.34,41022.0,16.3516,16.3784,16.298,16.3784,41022.0
2022-04-06 15:35:00,18.32,18.33,18.18,18.19,80767.0,16.3605,16.3694,16.2355,16.2444,80767.0
2022-04-06 15:40:00,18.2,18.23,18.16,18.16,36023.0,16.2533,16.2801,16.2176,16.2176,36023.0
2022-04-06 15:45:00,18.18,18.2,18.04,18.08,38695.0,16.2355,16.2533,16.1104,16.1462,38695.0
2022-04-06 15:50:00,18.06,18.18,18.03,18.18,55377.0,16.1283,16.2355,16.1015,16.2355,55377.0
2022-04-06 15:55:00,18.2,18.21,18.1,18.19,62115.0,16.2533,16.2623,16.164,16.2444,62115.0
2022-04-07 09:30:00,18.33,18.34,18.22,18.22,239259.0,16.3694,16.3784,16.2712,16.2712,239259.0
2022-04-07 09:35:00,18.23,18.25,18.13,18.13,56384.0,16.2801,16.298,16.1908,16.1908,56384.0
2022-04-07 09:40:00,18.13,18.2,18.07,18.2,41251.0,16.1908,16.2533,16.1372,16.2533,41251.0
2022-04-07 09:45:00,18.19,18.29,18.16,18.29,27800.0,16.2444,16.3337,16.2176,16.3337,27800.0
2022-04-07 09:50:00,18.27,18.27,18.14,18.15,36550.0,16.3158,16.3158,16.1997,16.2087,36550.0
2022-04-07 09:55:00,18.17,18.17,18.14,18.14,13247.0,16.2265,16.2265,16.1997,16.1997,13247.0
2022-04-07 10:00:00,18.16,18.2,18.05,18.2,29700.0,16.2176,16.2533,16.1194,16.2533,29700.0
2022-04-07 10:05:00,18.19,18.28,18.18,18.26,11720.0,16.2444,16.3248,16.2355,16.3069,11720.0
2022-04-07 10:10:00,18.25,18.29,18.2,18.2,33400.0,16.298,16.3337,16.2533,16.2533,33400.0
2022-04-07 10:15:00,18.22,18.25,18.2,18.2,50768.0,16.2712,16.298,16.2533,16.2533,50768.0
2022-04-07 10:20:00,18.25,18.31,18.25,18.27,22840.0,16.298,16.3516,16.298,16.3158,22840.0
2022-04-07 10:25:00,18.25,18.31,18.24,18.26,16671.0,16.298,16.3516,16.289,16.3069,16671.0
2022-04-07 10:30:00,18.29,18.29,18.22,18.24,17015.0,16.3337,16.3337,16.2712,16.289,17015.0
2022-04-07 10:35:00,18.23,18.3,18.19,18.3,17518.0,16.2801,16.3426,16.2444,16.3426,17518.0
2022-04-07 10:40:00,18.31,18.45,18.31,18.41,126765.0,16.3516,16.4766,16.3516,16.4409,126765.0
2022-04-07 10:45:00,18.41,18.45,18.39,18.43,43180.0,16.4409,16.4766,16.423,16.4587,43180.0
2022-04-07 10:50:00,18.42,18.42,18.35,18.37,20737.0,16.4498,16.4498,16.3873,16.4051,20737.0
2022-04-07 10:55:00,18.36,18.37,18.33,18.36,17484.0,16.3962,16.4051,16.3694,16.3962,17484.0
2022-04-07 11:00:00,18.36,18.36,18.27,18.32,44529.0,16.3962,16.3962,16.3158,16.3605,44529.0
2022-04-07 11:05:00,18.35,18.38,18.34,18.38,26506.0,16.3873,16.4141,16.3784,16.4141,26506.0
2022-04-07 11:10:00,18.39,18.42,18.38,18.39,12432.0,16.423,16.4498,16.4141,16.423,12432.0
2022-04-07 11:15:00,18.39,18.42,18.39,18.4,47716.0,16.423,16.4498,16.423,16.4319,47716.0
2022-04-07 11:20:00,18.41,18.41,18.35,18.37,50451.0,16.4409,16.4409,16.3873,16.4051,50451.0
2022-04-07 11:25:00,18.36,18.48,18.35,18.45,48100.0,16.3962,16.5034,16.3873,16.4766,48100.0
2022-04-07 11:30:00,18.44,18.5,18.44,18.49,59606.0,16.4677,16.5212,16.4677,16.5123,59606.0
2022-04-07 11:35:00,18.47,18.47,18.42,18.43,16223.0,16.4944,16.4944,16.4498,16.4587,16223.0
2022-04-07 11:40:00,18.43,18.46,18.43,18.45,3000.0,16.4587,16.4855,16.4587,16.4766,3000.0
2022-04-07 11:45:00,18.45,18.46,18.41,18.46,9500.0,16.4766,16.4855,16.4409,16.4855,9500.0
2022-04-07 11:50:00,18.46,18.52,18.46,18.52,8811.0,16.4855,16.5391,16.4855,16.5391,8811.0
2022-04-07 11:55:00,18.51,18.51,18.45,18.47,11316.0,16.5302,16.5302,16.4766,16.4944,11316.0
2022-04-07 12:00:00,18.47,18.48,18.44,18.48,14600.0,16.4944,16.5034,16.4677,16.5034,14600.0
2022-04-07 12:05:00,18.46,18.47,18.42,18.42,20320.0,16.4855,16.4944,16.4498,16.4498,20320.0
2022-04-07 12:10:00,18.41,18.43,18.37,18.43,4650.0,16.4409,16.4587,16.4051,16.4587,4650.0
2022-04-07 12:15:00,18.42,18.45,18.42,18.44,3573.0,16.4498,16.4766,16.4498,16.4677,3573.0
2022-04-07 12:20:00,18.45,18.45,18.39,18.43,18496.0,16.4766,16.4766,16.423,16.4587,18496.0
2022-04-07 12:25:00,18.43,18.48,18.43,18.46,8400.0,16.4587,16.5034,16.4587,16.4855,8400.0
2022-04-07 12:30:00,18.47,18.48,18.46,18.47,13576.0,16.4944,16.5034,16.4855,16.4944,13576.0
2022-04-07 12:35:00,18.48,18.49,18.45,18.49,8300.0,16.5034,16.5123,16.4766,16.5123,8300.0
2022-04-07 12:40:00,18.49,18.49,18.46,18.49,4950.0,16.5123,16.5123,16.4855,16.5123,4950.0
2022-04-07 12:45:00,18.5,18.55,18.49,18.55,23187.0,16.5212,16.5659,16.5123,16.5659,23187.0
2022-04-07 12:50:00,18.55,18.55,18.48,18.5,27215.0,16.5659,16.5659,16.5034,16.5212,27215.0
2022-04-07 12:55:00,18.51,18.51,18.47,18.47,14940.0,16.5302,16.5302,16.4944,16.4944,14940.0
2022-04-07 13:00:00,18.46,18.48,18.39,18.4,28991.0,16.4855,16.5034,16.423,16.4319,28991.0
2022-04-07 13:05:00,18.42,18.42,18.38,18.38,17100.0,16.4498,16.4498,16.4141,16.4141,17100.0
2022-04-07 13:10:00,18.37,18.37,18.25,18.28,43225.0,16.4051,16.4051,16.298,16.3248,43225.0
2022-04-07 13:15:00,18.29,18.3,18.23,18.23,11419.0,16.3337,16.3426,16.2801,16.2801,11419.0
2022-04-07 13:20:00,18.22,18.24,18.2,18.23,39774.0,16.2712,16.289,16.2533,16.2801,39774.0
2022-04-07 13:25:00,18.25,18.25,18.19,18.19,56147.0,16.298,16.298,16.2444,16.2444,56147.0
2022-04-07 13:30:00,18.2,18.22,18.18,18.22,29099.0,16.2533,16.2712,16.2355,16.2712,29099.0
2022-04-07 13:35:00,18.21,18.22,18.19,18.22,10952.0,16.2623,16.2712,16.2444,16.2712,10952.0
2022-04-07 13:40:00,18.25,18.25,18.22,18.24,16200.0,16.298,16.298,16.2712,16.289,16200.0
2022-04-07 13:45:00,18.25,18.26,18.2,18.25,11490.0,16.298,16.3069,16.2533,16.298,11490.0
2022-04-07 13:50:00,18.26,18.27,18.24,18.27,2413.0,16.3069,16.3158,16.289,16.3158,2413.0
2022-04-07 13:55:00,18.22,18.22,18.06,18.06,36452.0,16.2712,16.2712,16.1283,16.1283,36452.0
2022-04-07 14:00:00,18.07,18.1,18.04,18.08,17400.0,16.1372,16.164,16.1104,16.1462,17400.0
2022-04-07 14:05:00,18.09,18.12,18.06,18.06,29970.0,16.1551,16.1819,16.1283,16.1283,29970.0
2022-04-07 14:10:00,18.08,18.08,18.04,18.04,5454.0,16.1462,16.1462,16.1104,16.1104,5454.0
2022-04-07 14:15:00,18.07,18.15,18.07,18.15,16292.0,16.1372,16.2087,16.1372,16.2087,16292.0
2022-04-07 14:20:00,18.14,18.14,18.11,18.11,6231.0,16.1997,16.1997,16.173,16.173,6231.0
2022-04-07 14:25:00,18.08,18.11,18.0,18.11,123166.0,16.1462,16.173,16.0747,16.173,123166.0
2022-04-07 14:30:00,18.11,18.13,18.1,18.12,18816.0,16.173,16.1908,16.164,16.1819,18816.0
2022-04-07 14:35:00,18.12,18.13,18.08,18.08,6749.0,16.1819,16.1908,16.1462,16.1462,6749.0
2022-04-07 14:40:00,18.09,18.11,18.05,18.05,11994.0,16.1551,16.173,16.1194,16.1194,11994.0
2022-04-07 14:45:00,18.07,18.08,17.99,18.0,50450.0,16.1372,16.1462,16.0658,16.0747,50450.0
2022-04-07 14:50:00,18.01,18.02,17.95,17.97,47949.0,16.0836,16.0926,16.0301,16.0479,47949.0
2022-04-07 14:55:00,17.94,17.94,17.83,17.86,58349.0,16.0211,16.0211,15.9229,15.9497,58349.0
2022-04-07 15:00:00,17.86,17.86,17.78,17.81,98222.0,15.9497,15.9497,15.8783,15.905,98222.0
2022-04-07 15:05:00,17.82,17.82,17.77,17.77,63742.0,15.914,15.914,15.8693,15.8693,63742.0
2022-04-07 15:10:00,17.78,17.78,17.74,17.74,22009.0,15.8783,15.8783,15.8425,15.8425,22009.0
2022-04-07 15:15:00,17.73,17.79,17.72,17.79,20374.0,15.8336,15.8872,15.8247,15.8872,20374.0
2022-04-07 15:20:00,17.79,17.86,17.79,17.86,48281.0,15.8872,15.9497,15.8872,15.9497,48281.0
2022-04-07 15:25:00,17.84,17.87,17.82,17.86,21248.0,15.9318,15.9586,15.914,15.9497,21248.0
2022-04-07 15:30:00,17.86,17.86,17.77,17.77,6237.0,15.9497,15.9497,15.8693,15.8693,6237.0
2022-04-07 15:35:00,17.78,17.8,17.76,17.76,56387.0,15.8783,15.8961,15.8604,15.8604,56387.0
2022-04-07 15:40:00,17.75,17.78,17.72,17.74,11890.0,15.8515,15.8783,15.8247,15.8425,11890.0
2022-04-07 15:45:00,17.75,17.82,17.7,17.78,77977.0,15.8515,15.914,15.8068,15.8783,77977.0
2022-04-07 15:50:00,17.81,17.88,17.76,17.87,105361.0,15.905,15.9676,15.8604,15.9586,105361.0
2022-04-07 15:55:00,17.88,17.96,17.88,17.92,78689.0,15.9676,16.039,15.9676,16.0033,78689.0
2022-04-08 09:30:00,18.0,18.13,18.0,18.09,163107.0,16.0747,16.1908,16.0747,16.1551,163107.0
2022-04-08 09:35:00,18.08,18.12,18.08,18.11,10473.0,16.1462,16.1819,16.1462,16.173,10473.0
2022-04-08 09:40:00,18.12,18.2,18.12,18.2,28442.0,16.1819,16.2533,16.1819,16.2533,28442.0
2022-04-08 09:45:00,18.22,18.24,18.15,18.17,13461.0,16.2712,16.289,16.2087,16.2265,13461.0
2022-04-08 09:50:00,18.18,18.25,18.17,18.23,27960.0,16.2355,16.298,16.2265,16.2801,27960.0
2022-04-08 09:55:00,18.25,18.26,18.22,18.23,15035.0,16.298,16.3069,16.2712,16.2801,15035.0
2022-04-08 10:00:00,18.22,18.22,18.15,18.15,16465.0,16.2712,16.2712,16.2087,16.2087,16465.0
2022-04-08 10:05:00,18.16,18.17,18.08,18.08,24444.0,16.2176,16.2265,16.1462,16.1462,24444.0
2022-04-08 10:10:00,18.1,18.2,18.1,18.2,19138.0,16.164,16.2533,16.164,16.2533,19138.0
2022-04-08 10:15:00,18.22,18.24,18.22,18.24,6661.0,16.2712,16.289,16.2712,16.289,6661.0
2022-04-08 10:20:00,18.17,18.18,18.12,18.12,8329.0,16.2265,16.2355,16.1819,16.1819,8329.0
2022-04-08 10:25:00,18.12,18.14,18.08,18.09,3100.0,16.1819,16.1997,16.1462,16.1551,3100.0
2022-04-08 10:30:00,18.08,18.08,18.02,18.05,28204.0,16.1462,16.1462,16.0926,16.1194,28204.0
2022-04-08 10:35:00,18.04,18.08,18.04,18.08,27892.0,16.1104,16.1462,16.1104,16.1462,27892.0
2022-04-08 10:40:00,18.07,18.08,18.05,18.08,17066.0,16.1372,16.1462,16.1194,16.1462,17066.0
2022-04-08 10:45:00,18.09,18.12,18.03,18.12,9100.0,16.1551,16.1819,16.1015,16.1819,9100.0
2022-04-08 10:50:00,18.06,18.06,17.9,17.91,16095.0,16.1283,16.1283,15.9854,15.9943,16095.0
2022-04-08 10:55:00,17.9,17.9,17.81,17.81,7850.0,15.9854,15.9854,15.905,15.905,7850.0
2022-04-08 11:00:00,17.84,17.84,17.75,17.8,26468.0,15.9318,15.9318,15.8515,15.8961,26468.0
2022-04-08 11:05:00,17.79,17.84,17.79,17.83,24374.0,15.8872,15.9318,15.8872,15.9229,24374.0
2022-04-08 11:10:00,17.82,17.83,17.78,17.78,4700.0,15.914,15.9229,15.8783,15.8783,4700.0
2022-04-08 11:15:00,17.82,17.85,17.82,17.85,21875.0,15.914,15.9408,15.914,15.9408,21875.0
2022-04-08 11:20:00,17.86,17.89,17.86,17.89,12225.0,15.9497,15.9765,15.9497,15.9765,12225.0
2022-04-08 11:25:00,17.89,17.89,17.86,17.86,15361.0,15.9765,15.9765,15.9497,15.9497,15361.0
2022-04-08 11:30:00,17.85,17.85,17.8,17.82,38989.0,15.9408,15.9408,15.8961,15.914,38989.0
2022-04-08 11:35:00,17.84,17.91,17.84,17.86,26256.0,15.9318,15.9943,15.9318,15.9497,26256.0
2022-04-08 11:40:00,17.85,17.88,17.85,17.85,10175.0,15.9408,15.9676,15.9408,15.9408,10175.0
2022-04-08 11:45:00,17.88,17.89,17.81,17.86,2319.0,15.9676,15.9765,15.905,15.9497,2319.0
2022-04-08 11:50:00,17.85,17.85,17.82,17.85,32959.0,15.9408,15.9408,15.914,15.9408,32959.0
2022-04-08 11:55:00,17.86,17.87,17.82,17.82,2398.0,15.9497,15.9586,15.914,15.914,2398.0
2022-04-08 12:00:00,17.8,17.83,17.8,17.81,12700.0,15.8961,15.9229,15.8961,15.905,12700.0
2022-04-08 12:05:00,17.82,17.85,17.82,17.83,16000.0,15.914,15.9408,15.914,15.9229,16000.0
2022-04-08 12:10:00,17.84,17.88,17.8,17.85,9500.0,15.9318,15.9676,15.8961,15.9408,9500.0
2022-04-08 12:15:00,17.86,17.88,17.79,17.8,14400.0,15.9497,15.9676,15.8872,15.8961,14400.0
2022-04-08 12:20:00,17.79,17.79,17.75,17.78,1600.0,15.8872,15.8872,15.8515,15.8783,1600.0
2022-04-08 12:25:00,17.76,17.76,17.71,17.71,8726.0,15.8604,15.8604,15.8157,15.8157,8726.0
2022-04-08 12:30:00,17.73,17.8,17.73,17.79,8800.0,15.8336,15.8961,15.8336,15.8872,8800.0
2022-04-08 12:35:00,17.79,17.8,17.78,17.78,2100.0,15.8872,15.8961,15.8783,15.8783,2100.0
2022-04-08 12:40:00,17.75,17.79,17.75,17.79,5800.0,15.8515,15.8872,15.8515,15.8872,5800.0
2022-04-08 12:45:00,17.79,17.83,17.79,17.83,6500.0,15.8872,15.9229,15.8872,15.9229,6500.0
2022-04-08 12:50:00,17.83,17.84,17.78,17.78,2900.0,15.9229,15.9318,15.8783,15.8783,2900.0
2022-04-08 12:55:00,17.78,17.78,17.75,17.77,2300.0,15.8783,15.8783,15.8515,15.8693,2300.0
2022-04-08 13:00:00,17.76,17.81,17.76,17.79,3349.0,15.8604,15.905,15.8604,15.8872,3349.0
2022-04-08 13:05:00,17.79,17.82,17.79,17.81,1200.0,15.8872,15.914,15.8872,15.905,1200.0
2022-04-08 13:10:00,17.81,17.84,17.81,17.84,1400.0,15.905,15.9318,15.905,15.9318,1400.0
2022-04-08 13:15:00,17.85,17.87,17.85,17.86,1900.0,15.9408,15.9586,15.9408,15.9497,1900.0
2022-04-08 13:20:00,17.84,17.84,17.83,17.84,1160.0,15.9318,15.9318,15.9229,15.9318,1160.0
2022-04-08 13:25:00,17.85,17.87,17.85,17.87,1555.0,15.9408,15.9586,15.9408,15.9586,1555.0
2022-04-08 13:30:00,17.88,17.9,17.88,17.9,6163.0,15.9676,15.9854,15.9676,15.9854,6163.0
2022-04-08 13:35:00,17.91,17.91,17.88,17.9,5900.0,15.9943,15.9943,15.9676,15.9854,5900.0
2022-04-08 13:40:00,17.9,17.93,17.89,17.89,13390.0,15.9854,16.0122,15.9765,15.9765,13390.0
2022-04-08 13:45:00,17.9,17.94,17.9,17.93,8805.0,15.9854,16.0211,15.9854,16.0122,8805.0
2022-04-08 13:50:00,17.94,17.94,17.91,17.91,9980.0,16.0211,16.0211,15.9943,15.9943,9980.0
2022-04-08 13:55:00,17.92,17.93,17.91,17.91,22092.0,16.0033,16.0122,15.9943,15.9943,22092.0
2022-04-08 14:00:00,17.92,17.95,17.89,17.94,24881.0,16.0033,16.0301,15.9765,16.0211,24881.0
2022-04-08 14:05:00,17.95,17.95,17.91,17.91,4648.0,16.0301,16.0301,15.9943,15.9943,4648.0
2022-04-08 14:10:00,17.9,17.9,17.88,17.89,20400.0,15.9854,15.9854,15.9676,15.9765,20400.0
2022-04-08 14:15:00,17.89,17.92,17.89,17.91,16758.0,15.9765,16.0033,15.9765,15.9943,16758.0
2022-04-08 14:20:00,17.91,17.95,17.86,17.95,20534.0,15.9943,16.0301,15.9497,16.0301,20534.0
2022-04-08 14:25:00,17.96,18.04,17.96,18.04,22370.0,16.039,16.1104,16.039,16.1104,22370.0
2022-04-08 14:30:00,18.02,18.05,18.02,18.04,10930.0,16.0926,16.1194,16.0926,16.1104,10930.0
2022-04-08 14:35:00,18.05,18.06,17.99,18.0,19873.0,16.1194,16.1283,16.0658,16.0747,19873.0
2022-04-08 14:40:00,18.01,18.03,17.99,18.03,989.0,16.0836,16.1015,16.0658,16.1015,989.0
2022-04-08 14:45:00,17.99,17.99,17.97,17.98,2800.0,16.0658,16.0658,16.0479,16.0569,2800.0
2022-04-08 14:50:00,17.97,17.97,17.9,17.9,21363.0,16.0479,16.0479,15.9854,15.9854,21363.0
2022-04-08 14:55:00,17.91,17.95,17.91,17.95,3300.0,15.9943,16.0301,15.9943,16.0301,3300.0
2022-04-08 15:00:00,17.96,17.97,17.95,17.95,11550.0,16.039,16.0479,16.0301,16.0301,11550.0
2022-04-08 15:05:00,17.94,17.99,17.94,17.99,2200.0,16.0211,16.0658,16.0211,16.0658,2200.0
2022-04-08 15:10:00,17.97,18.0,17.88,17.93,31550.0,16.0479,16.0747,15.9676,16.0122,31550.0
2022-04-08 15:15:00,17.94,17.95,17.86,17.94,69271.0,16.0211,16.0301,15.9497,16.0211,69271.0
2022-04-08 15:20:00,17.94,17.97,17.92,17.94,23293.0,16.0211,16.0479,16.0033,16.0211,23293.0
2022-04-08 15:25:00,17.92,17.93,17.91,17.92,7730.0,16.0033,16.0122,15.9943,16.0033,7730.0
2022-04-08 15:30:00,17.9,17.97,17.89,17.97,23301.0,15.9854,16.0479,15.9765,16.0479,23301.0
2022-04-08 15:35:00,17.99,18.01,17.99,18.01,19479.0,16.0658,16.0836,16.0658,16.0836,19479.0
2022-04-08 15:40:00,18.01,18.02,17.94,17.94,35916.0,16.0836,16.0926,16.0211,16.0211,35916.0
2022-04-08 15:45:00,17.95,18.04,17.93,18.04,59864.0,16.0301,16.1104,16.0122,16.1104,59864.0
2022-04-08 15:50:00,18.05,18.12,18.03,18.11,46937.0,16.1194,16.1819,16.1015,16.173,46937.0
2022-04-08 15:55:00,18.11,18.17,18.07,18.07,101928.0,16.173,16.2265,16.1372,16.1372,101928.0
2022-04-11 09:30:00,18.5,18.52,18.41,18.5,191045.0,16.5212,16.5391,16.4409,16.5212,191045.0
2022-04-11 09:35:00,18.48,18.59,18.4,18.59,99742.0,16.5034,16.6016,16.4319,16.6016,99742.0
2022-04-11 09:40:00,18.6,18.63,18.47,18.49,91404.0,16.6105,16.6373,16.4944,16.5123,91404.0
2022-04-11 09:45:00,18.5,18.55,18.45,18.46,74905.0,16.5212,16.5659,16.4766,16.4855,74905.0
2022-04-11 09:50:00,18.5,18.55,18.44,18.48,74075.0,16.5212,16.5659,16.4677,16.5034,74075.0
2022-04-11 09:55:00,18.47,18.52,18.46,18.49,38515.0,16.4944,16.5391,16.4855,16.5123,38515.0
2022-04-11 10:00:00,18.5,18.56,18.45,18.56,40794.0,16.5212,16.5748,16.4766,16.5748,40794.0
2022-04-11 10:05:00,18.56,18.58,18.49,18.51,22360.0,16.5748,16.5927,16.5123,16.5302,22360.0
2022-04-11 10:10:00,18.47,18.54,18.47,18.52,23238.0,16.4944,16.557,16.4944,16.5391,23238.0
2022-04-11 10:15:00,18.51,18.57,18.45,18.56,25204.0,16.5302,16.5838,16.4766,16.5748,25204.0
2022-04-11 10:20:00,18.57,18.59,18.54,18.58,9500.0,16.5838,16.6016,16.557,16.5927,9500.0
2022-04-11 10:25:00,18.59,18.69,18.59,18.65,53907.0,16.6016,16.6909,16.6016,16.6552,53907.0
2022-04-11 10:30:00,18.66,18.68,18.66,18.66,46141.0,16.6641,16.682,16.6641,16.6641,46141.0
2022-04-11 10:35:00,18.69,18.71,18.69,18.71,6345.0,16.6909,16.7088,16.6909,16.7088,6345.0
2022-04-11 10:40:00,18.7,18.75,18.69,18.74,16322.0,16.6998,16.7445,16.6909,16.7356,16322.0
2022-04-11 10:45:00,18.73,18.75,18.71,18.72,8499.0,16.7266,16.7445,16.7088,16.7177,8499.0
2022-04-11 10:50:00,18.74,18.74,18.67,18.67,25980.0,16.7356,16.7356,16.6731,16.6731,25980.0
2022-04-11 10:55:00,18.7,18.71,18.68,18.71,8214.0,16.6998,16.7088,16.682,16.7088,8214.0
2022-04-11 11:00:00,18.72,18.72,18.7,18.71,4400.0,16.7177,16.7177,16.6998,16.7088,4400.0
2022-04-11 11:05:00,18.72,18.75,18.71,18.74,25497.0,16.7177,16.7445,16.7088,16.7356,25497.0
2022-04-11 11:10:00,18.73,18.77,18.73,18.77,7872.0,16.7266,16.7624,16.7266,16.7624,7872.0
2022-04-11 11:15:00,18.77,18.78,18.75,18.75,4480.0,16.7624,16.7713,16.7445,16.7445,4480.0
2022-04-11 11:20:00,18.76,18.77,18.76,18.77,4386.0,16.7534,16.7624,16.7534,16.7624,4386.0
2022-04-11 11:25:00,18.79,18.79,18.75,18.75,9056.0,16.7802,16.7802,16.7445,16.7445,9056.0
2022-04-11 11:30:00,18.75,18.75,18.69,18.71,20400.0,16.7445,16.7445,16.6909,16.7088,20400.0
2022-04-11 11:35:00,18.68,18.7,18.65,18.7,73639.0,16.682,16.6998,16.6552,16.6998,73639.0
2022-04-11 11:40:00,18.7,18.7,18.68,18.68,5788.0,16.6998,16.6998,16.682,16.682,5788.0
2022-04-11 11:45:00,18.67,18.72,18.66,18.71,31540.0,16.6731,16.7177,16.6641,16.7088,31540.0
2022-04-11 11:50:00,18.72,18.72,18.67,18.68,26215.0,16.7177,16.7177,16.6731,16.682,26215.0
2022-04-11 11:55:00,18.69,18.73,18.69,18.73,9691.0,16.6909,16.7266,16.6909,16.7266,9691.0
2022-04-11 12:00:00,18.73,18.76,18.73,18.74,22570.0,16.7266,16.7534,16.7266,16.7356,22570.0
2022-04-11 12:05:00,18.74,18.74,18.71,18.72,9833.0,16.7356,16.7356,16.7088,16.7177,9833.0
2022-04-11 12:10:00,18.72,18.75,18.72,18.75,15111.0,16.7177,16.7445,16.7177,16.7445,15111.0
2022-04-11 12:15:00,18.76,18.76,18.74,18.74,13400.0,16.7534,16.7534,16.7356,16.7356,13400.0
2022-04-11 12:20:00,18.74,18.75,18.73,18.75,16600.0,16.7356,16.7445,16.7266,16.7445,16600.0
2022-04-11 12:25:00,18.76,18.77,18.76,18.77,8472.0,16.7534,16.7624,16.7534,16.7624,8472.0
2022-04-11 12:30:00,18.78,18.79,18.77,18.77,21916.0,16.7713,16.7802,16.7624,16.7624,21916.0
2022-04-11 12:35:00,18.77,18.78,18.77,18.77,7400.0,16.7624,16.7713,16.7624,16.7624,7400.0
2022-04-11 12:40:00,18.78,18.8,18.78,18.8,19836.0,16.7713,16.7892,16.7713,16.7892,19836.0
2022-04-11 12:45:00,18.79,18.79,18.75,18.76,20371.0,16.7802,16.7802,16.7445,16.7534,20371.0
2022-04-11 12:50:00,18.76,18.82,18.75,18.81,12590.0,16.7534,16.807,16.7445,16.7981,12590.0
2022-04-11 12:55:00,18.81,18.81,18.76,18.77,9872.0,16.7981,16.7981,16.7534,16.7624,9872.0
2022-04-11 13:00:00,18.76,18.76,18.69,18.7,64066.0,16.7534,16.7534,16.6909,16.6998,64066.0
2022-04-11 13:05:00,18.68,18.71,18.68,18.71,28573.0,16.682,16.7088,16.682,16.7088,28573.0
2022-04-11 13:10:00,18.71,18.72,18.69,18.69,15600.0,16.7088,16.7177,16.6909,16.6909,15600.0
2022-04-11 13:15:00,18.7,18.75,18.7,18.74,7690.0,16.6998,16.7445,16.6998,16.7356,7690.0
2022-04-11 13:20:00,18.75,18.8,18.75,18.8,33200.0,16.7445,16.7892,16.7445,16.7892,33200.0
2022-04-11 13:25:00,18.78,18.81,18.77,18.8,20349.0,16.7713,16.7981,16.7624,16.7892,20349.0
2022-04-11 13:30:00,18.78,18.78,18.74,18.76,5790.0,16.7713,16.7713,16.7356,16.7534,5790.0
2022-04-11 13:35:00,18.72,18.77,18.72,18.76,9200.0,16.7177,16.7624,16.7177,16.7534,9200.0
2022-04-11 13:40:00,18.75,18.75,18.72,18.75,4500.0,16.7445,16.7445,16.7177,16.7445,4500.0
2022-04-11 13:45:00,18.74,18.75,18.74,18.74,2928.0,16.7356,16.7445,16.7356,16.7356,2928.0
2022-04-11 13:50:00,18.75,18.76,18.75,18.76,5200.0,16.7445,16.7534,16.7445,16.7534,5200.0
2022-04-11 13:55:00,18.76,18.77,18.72,18.72,7375.0,16.7534,16.7624,16.7177,16.7177,7375.0
2022-04-11 14:00:00,18.72,18.78,18.72,18.76,23068.0,16.7177,16.7713,16.7177,16.7534,23068.0
2022-04-11 14:05:00,18.76,18.76,18.68,18.68,25055.0,16.7534,16.7534,16.682,16.682,25055.0
2022-04-11 14:10:00,18.69,18.8,18.69,18.8,14795.0,16.6909,16.7892,16.6909,16.7892,14795.0
2022-04-11 14:15:00,18.81,18.83,18.8,18.83,42532.0,16.7981,16.8159,16.7892,16.8159,42532.0
2022-04-11 14:20:00,18.82,18.82,18.81,18.81,5600.0,16.807,16.807,16.7981,16.7981,5600.0
2022-04-11 14:25:00,18.81,18.81,18.8,18.8,10682.0,16.7981,16.7981,16.7892,16.7892,10682.0
2022-04-11 14:30:00,18.81,18.84,18.79,18.79,26373.0,16.7981,16.8249,16.7802,16.7802,26373.0
2022-04-11 14:35:00,18.79,18.8,18.78,18.78,17217.0,16.7802,16.7892,16.7713,16.7713,17217.0
2022-04-11 14:40:00,18.77,18.78,18.75,18.77,14048.0,16.7624,16.7713,16.7445,16.7624,14048.0
2022-04-11 14:45:00,18.76,18.77,18.71,18.71,10897.0,16.7534,16.7624,16.7088,16.7088,10897.0
2022-04-11 14:50:00,18.7,18.71,18.65,18.71,24985.0,16.6998,16.7088,16.6552,16.7088,24985.0
2022-04-11 14:55:00,18.68,18.7,18.68,18.69,12223.0,16.682,16.6998,16.682,16.6909,12223.0
2022-04-11 15:00:00,18.69,18.73,18.63,18.73,105488.0,16.6909,16.7266,16.6373,16.7266,105488.0
2022-04-11 15:05:00,18.74,18.77,18.73,18.73,10648.0,16.7356,16.7624,16.7266,16.7266,10648.0
2022-04-11 15:10:00,18.71,18.76,18.71,18.76,4550.0,16.7088,16.7534,16.7088,16.7534,4550.0
2022-04-11 15:15:00,18.76,18.8,18.76,18.79,20827.0,16.7534,16.7892,16.7534,16.7802,20827.0
2022-04-11 15:20:00,18.79,18.82,18.79,18.8,6057.0,16.7802,16.807,16.7802,16.7892,6057.0
2022-04-11 15:25:00,18.83,18.88,18.82,18.88,27431.0,16.8159,16.8606,16.807,16.8606,27431.0
2022-04-11 15:30:00,18.88,18.94,18.87,18.91,18710.0,16.8606,16.9142,16.8517,16.8874,18710.0
2022-04-11 15:35:00,18.95,18.96,18.93,18.94,63131.0,16.9231,16.932,16.9052,16.9142,63131.0
2022-04-11 15:40:00,18.93,18.96,18.9,18.94,30175.0,16.9052,16.932,16.8785,16.9142,30175.0
2022-04-11 15:45:00,18.95,18.98,18.94,18.98,41495.0,16.9231,16.9499,16.9142,16.9499,41495.0
2022-04-11 15:50:00,18.98,19.04,18.93,19.04,116644.0,16.9499,17.0035,16.9052,17.0035,116644.0
2022-04-11 15:55:00,19.04,19.06,18.98,18.99,59748.0,17.0035,17.0213,16.9499,16.9588,59748.0
2022-04-12 09:30:00,18.57,18.67,18.57,18.67,205962.0,16.5838,16.6731,16.5838,16.6731,205962.0
2022-04-12 09:35:00,18.62,18.66,18.47,18.5,59752.0,16.6284,16.6641,16.4944,16.5212,59752.0
2022-04-12 09:40:00,18.5,18.57,18.46,18.46,20524.0,16.5212,16.5838,16.4855,16.4855,20524.0
2022-04-12 09:45:00,18.47,18.48,18.38,18.41,43591.0,16.4944,16.5034,16.4141,16.4409,43591.0
2022-04-12 09:50:00,18.4,18.4,18.24,18.29,65437.0,16.4319,16.4319,16.289,16.3337,65437.0
2022-04-12 09:55:00,18.29,18.35,18.29,18.33,31164.0,16.3337,16.3873,16.3337,16.3694,31164.0
2022-04-12 10:00:00,18.32,18.4,18.3,18.39,67513.0,16.3605,16.4319,16.3426,16.423,67513.0
2022-04-12 10:05:00,18.39,18.44,18.37,18.4,9600.0,16.423,16.4677,16.4051,16.4319,9600.0
2022-04-12 10:10:00,18.36,18.41,18.36,18.36,27950.0,16.3962,16.4409,16.3962,16.3962,27950.0
2022-04-12 10:15:00,18.37,18.46,18.37,18.46,12823.0,16.4051,16.4855,16.4051,16.4855,12823.0
2022-04-12 10:20:00,18.44,18.45,18.39,18.45,11798.0,16.4677,16.4766,16.423,16.4766,11798.0
2022-04-12 10:25:00,18.45,18.52,18.44,18.52,16235.0,16.4766,16.5391,16.4677,16.5391,16235.0
2022-04-12 10:30:00,18.52,18.54,18.51,18.52,15870.0,16.5391,16.557,16.5302,16.5391,15870.0
2022-04-12 10:35:00,18.51,18.61,18.49,18.6,54812.0,16.5302,16.6195,16.5123,16.6105,54812.0
2022-04-12 10:40:00,18.58,18.63,18.58,18.59,74717.0,16.5927,16.6373,16.5927,16.6016,74717.0
2022-04-12 10:45:00,18.6,18.65,18.57,18.64,31527.0,16.6105,16.6552,16.5838,16.6463,31527.0
2022-04-12 10:50:00,18.66,18.69,18.64,18.66,49804.0,16.6641,16.6909,16.6463,16.6641,49804.0
2022-04-12 10:55:00,18.67,18.67,18.62,18.64,39689.0,16.6731,16.6731,16.6284,16.6463,39689.0
2022-04-12 11:00:00,18.64,18.64,18.59,18.6,23178.0,16.6463,16.6463,16.6016,16.6105,23178.0
2022-04-12 11:05:00,18.61,18.67,18.6,18.67,12229.0,16.6195,16.6731,16.6105,16.6731,12229.0
2022-04-12 11:10:00,18.67,18.67,18.61,18.61,27500.0,16.6731,16.6731,16.6195,16.6195,27500.0
2022-04-12 11:15:00,18.61,18.62,18.56,18.56,46400.0,16.6195,16.6284,16.5748,16.5748,46400.0
2022-04-12 11:20:00,18.55,18.55,18.5,18.52,28394.0,16.5659,16.5659,16.5212,16.5391,28394.0
2022-04-12 11:25:00,18.49,18.5,18.45,18.46,49100.0,16.5123,16.5212,16.4766,16.4855,49100.0
2022-04-12 11:30:00,18.46,18.46,18.41,18.43,115473.0,16.4855,16.4855,16.4409,16.4587,115473.0
2022-04-12 11:35:00,18.42,18.49,18.41,18.49,69477.0,16.4498,16.5123,16.4409,16.5123,69477.0
2022-04-12 11:40:00,18.49,18.5,18.47,18.48,9470.0,16.5123,16.5212,16.4944,16.5034,9470.0
2022-04-12 11:45:00,18.47,18.51,18.47,18.5,13171.0,16.4944,16.5302,16.4944,16.5212,13171.0
2022-04-12 11:50:00,18.51,18.54,18.47,18.47,33800.0,16.5302,16.557,16.4944,16.4944,33800.0
2022-04-12 11:55:00,18.47,18.51,18.47,18.51,26240.0,16.4944,16.5302,16.4944,16.5302,26240.0
2022-04-12 12:00:00,18.51,18.55,18.51,18.55,26340.0,16.5302,16.5659,16.5302,16.5659,26340.0
2022-04-12 12:05:00,18.54,18.62,18.54,18.62,31840.0,16.557,16.6284,16.557,16.6284,31840.0
2022-04-12 12:10:00,18.63,18.65,18.63,18.65,25850.0,16.6373,16.6552,16.6373,16.6552,25850.0
2022-04-12 12:15:00,18.62,18.62,18.55,18.56,19503.0,16.6284,16.6284,16.5659,16.5748,19503.0
2022-04-12 12:20:00,18.62,18.68,18.62,18.68,22954.0,16.6284,16.682,16.6284,16.682,22954.0
2022-04-12 12:25:00,18.69,18.77,18.69,18.75,69330.0,16.6909,16.7624,16.6909,16.7445,69330.0
2022-04-12 12:30:00,18.76,18.76,18.71,18.75,2600.0,16.7534,16.7534,16.7088,16.7445,2600.0
2022-04-12 12:35:00,18.77,18.77,18.73,18.73,7600.0,16.7624,16.7624,16.7266,16.7266,7600.0
2022-04-12 12:40:00,18.74,18.8,18.73,18.77,6658.0,16.7356,16.7892,16.7266,16.7624,6658.0
2022-04-12 12:45:00,18.78,18.82,18.75,18.75,12698.0,16.7713,16.807,16.7445,16.7445,12698.0
2022-04-12 12:50:00,18.72,18.72,18.69,18.72,13258.0,16.7177,16.7177,16.6909,16.7177,13258.0
2022-04-12 12:55:00,18.71,18.72,18.7,18.71,9300.0,16.7088,16.7177,16.6998,16.7088,9300.0
2022-04-12 13:00:00,18.73,18.81,18.7,18.81,21380.0,16.7266,16.7981,16.6998,16.7981,21380.0
2022-04-12 13:05:00,18.77,18.81,18.77,18.81,6800.0,16.7624,16.7981,16.7624,16.7981,6800.0
2022-04-12 13:10:00,18.79,18.79,18.68,18.71,49100.0,16.7802,16.7802,16.682,16.7088,49100.0
2022-04-12 13:15:00,18.72,18.76,18.72,18.74,21650.0,16.7177,16.7534,16.7177,16.7356,21650.0
2022-04-12 13:20:00,18.69,18.73,18.64,18.73,56455.0,16.6909,16.7266,16.6463,16.7266,56455.0
2022-04-12 13:25:00,18.76,18.77,18.76,18.76,1000.0,16.7534,16.7624,16.7534,16.7534,1000.0
2022-04-12 13:30:00,18.78,18.82,18.75,18.76,23200.0,16.7713,16.807,16.7445,16.7534,23200.0
2022-04-12 13:35:00,18.77,18.82,18.75,18.82,7480.0,16.7624,16.807,16.7445,16.807,7480.0
2022-04-12 13:40:00,18.82,18.9,18.82,18.9,11203.0,16.807,16.8785,16.807,16.8785,11203.0
2022-04-12 13:45:00,18.9,18.95,18.9,18.94,20703.0,16.8785,16.9231,16.8785,16.9142,20703.0
2022-04-12 13:50:00,18.94,19.02,18.94,19.01,20823.0,16.9142,16.9856,16.9142,16.9767,20823.0
2022-04-12 13:55:00,19.03,19.06,19.03,19.05,10012.0,16.9945,17.0213,16.9945,17.0124,10012.0
2022-04-12 14:00:00,19.04,19.08,19.0,19.0,15016.0,17.0035,17.0392,16.9678,16.9678,15016.0
2022-04-12 14:05:00,19.0,19.0,18.95,18.99,68325.0,16.9678,16.9678,16.9231,16.9588,68325.0
2022-04-12 14:10:00,19.0,19.09,19.0,19.09,7800.0,16.9678,17.0481,16.9678,17.0481,7800.0
2022-04-12 14:15:00,19.1,19.16,19.09,19.14,58736.0,17.0571,17.1106,17.0481,17.0928,58736.0
2022-04-12 14:20:00,19.15,19.16,19.11,19.16,37141.0,17.1017,17.1106,17.066,17.1106,37141.0
2022-04-12 14:25:00,19.16,19.18,19.14,19.18,29938.0,17.1106,17.1285,17.0928,17.1285,29938.0
2022-04-12 14:30:00,19.18,19.24,19.16,19.17,74069.0,17.1285,17.1821,17.1106,17.1196,74069.0
2022-04-12 14:35:00,19.19,19.19,19.12,19.17,94043.0,17.1374,17.1374,17.0749,17.1196,94043.0
2022-04-12 14:40:00,19.18,19.22,19.17,19.2,28053.0,17.1285,17.1642,17.1196,17.1464,28053.0
2022-04-12 14:45:00,19.16,19.16,19.09,19.13,56917.0,17.1106,17.1106,17.0481,17.0839,56917.0
2022-04-12 14:50:00,19.12,19.17,19.12,19.13,13484.0,17.0749,17.1196,17.0749,17.0839,13484.0
2022-04-12 14:55:00,19.1,19.15,19.1,19.13,3500.0,17.0571,17.1017,17.0571,17.0839,3500.0
2022-04-12 15:00:00,19.17,19.29,19.15,19.29,53715.0,17.1196,17.2267,17.1017,17.2267,53715.0
2022-04-12 15:05:00,19.27,19.36,19.25,19.36,40264.0,17.2089,17.2893,17.191,17.2893,40264.0
2022-04-12 15:10:00,19.35,19.39,19.35,19.38,5400.0,17.2803,17.316,17.2803,17.3071,5400.0
2022-04-12 15:15:00,19.37,19.38,19.35,19.35,22190.0,17.2982,17.3071,17.2803,17.2803,22190.0
2022-04-12 15:20:00,19.32,19.32,19.26,19.28,32445.0,17.2535,17.2535,17.1999,17.2178,32445.0
2022-04-12 15:25:00,19.31,19.41,19.31,19.38,30136.0,17.2446,17.3339,17.2446,17.3071,30136.0
2022-04-12 15:30:00,19.4,19.41,19.34,19.38,25440.0,17.325,17.3339,17.2714,17.3071,25440.0
2022-04-12 15:35:00,19.39,19.39,19.24,19.25,35628.0,17.316,17.316,17.1821,17.191,35628.0
2022-04-12 15:40:00,19.24,19.29,19.22,19.28,67554.0,17.1821,17.2267,17.1642,17.2178,67554.0
2022-04-12 15:45:00,19.3,19.31,19.16,19.21,87991.0,17.2357,17.2446,17.1106,17.1553,87991.0
2022-04-12 15:50:00,19.22,19.27,19.17,19.2,40843.0,17.1642,17.2089,17.1196,17.1464,40843.0
2022-04-12 15:55:00,19.19,19.23,19.15,19.21,114650.0,17.1374,17.1732,17.1017,17.1553,114650.0
2022-04-13 09:30:00,19.25,19.25,19.1,19.1,144268.0,17.191,17.191,17.0571,17.0571,144268.0
2022-04-13 09:35:00,19.1,19.11,19.06,19.08,66468.0,17.0571,17.066,17.0213,17.0392,66468.0
2022-04-13 09:40:00,19.08,19.1,18.98,19.02,81223.0,17.0392,17.0571,16.9499,16.9856,81223.0
2022-04-13 09:45:00,19.02,19.03,18.95,18.97,66716.0,16.9856,16.9945,16.9231,16.941,66716.0
2022-04-13 09:50:00,18.97,19.0,18.96,18.99,92414.0,16.941,16.9678,16.932,16.9588,92414.0
2022-04-13 09:55:00,18.98,19.11,18.98,19.11,85064.0,16.9499,17.066,16.9499,17.066,85064.0
2022-04-13 10:00:00,19.11,19.16,19.1,19.11,101258.0,17.066,17.1106,17.0571,17.066,101258.0
2022-04-13 10:05:00,19.11,19.19,19.06,19.17,54230.0,17.066,17.1374,17.0213,17.1196,54230.0
2022-04-13 10:10:00,19.2,19.2,19.15,19.15,18926.0,17.1464,17.1464,17.1017,17.1017,18926.0
2022-04-13 10:15:00,19.14,19.14,19.04,19.04,43224.0,17.0928,17.0928,17.0035,17.0035,43224.0
2022-04-13 10:20:00,19.04,19.06,19.0,19.0,62190.0,17.0035,17.0213,16.9678,16.9678,62190.0
2022-04-13 10:25:00,19.02,19.09,19.02,19.09,20625.0,16.9856,17.0481,16.9856,17.0481,20625.0
2022-04-13 10:30:00,19.09,19.1,19.0,19.04,25571.0,17.0481,17.0571,16.9678,17.0035,25571.0
2022-04-13 10:35:00,19.05,19.1,19.03,19.09,20801.0,17.0124,17.0571,16.9945,17.0481,20801.0
2022-04-13 10:40:00,19.11,19.13,19.04,19.04,18600.0,17.066,17.0839,17.0035,17.0035,18600.0
2022-04-13 10:45:00,19.01,19.06,19.01,19.06,16550.0,16.9767,17.0213,16.9767,17.0213,16550.0
2022-04-13 10:50:00,19.06,19.06,19.0,19.01,24755.0,17.0213,17.0213,16.9678,16.9767,24755.0
2022-04-13 10:55:00,19.02,19.03,19.0,19.0,14893.0,16.9856,16.9945,16.9678,16.9678,14893.0
2022-04-13 11:00:00,18.99,19.0,18.86,18.86,38087.0,16.9588,16.9678,16.8427,16.8427,38087.0
2022-04-13 11:05:00,18.87,18.91,18.87,18.89,34250.0,16.8517,16.8874,16.8517,16.8695,34250.0
2022-04-13 11:10:00,18.9,18.9,18.85,18.86,12457.0,16.8785,16.8785,16.8338,16.8427,12457.0
2022-04-13 11:15:00,18.85,18.85,18.82,18.83,25332.0,16.8338,16.8338,16.807,16.8159,25332.0
2022-04-13 11:20:00,18.83,18.85,18.82,18.82,11100.0,16.8159,16.8338,16.807,16.807,11100.0
2022-04-13 11:25:00,18.8,18.8,18.76,18.78,28446.0,16.7892,16.7892,16.7534,16.7713,28446.0
2022-04-13 11:30:00,18.78,18.78,18.73,18.75,54394.0,16.7713,16.7713,16.7266,16.7445,54394.0
2022-04-13 11:35:00,18.76,18.8,18.75,18.79,15692.0,16.7534,16.7892,16.7445,16.7802,15692.0
2022-04-13 11:40:00,18.79,18.81,18.77,18.78,13200.0,16.7802,16.7981,16.7624,16.7713,13200.0
2022-04-13 11:45:00,18.79,18.82,18.79,18.82,10800.0,16.7802,16.807,16.7802,16.807,10800.0
2022-04-13 11:50:00,18.82,18.85,18.82,18.84,17392.0,16.807,16.8338,16.807,16.8249,17392.0
2022-04-13 11:55:00,18.85,18.87,18.85,18.85,25550.0,16.8338,16.8517,16.8338,16.8338,25550.0
2022-04-13 12:00:00,18.85,18.87,18.83,18.83,12950.0,16.8338,16.8517,16.8159,16.8159,12950.0
2022-04-13 12:05:00,18.83,18.83,18.8,18.8,11200.0,16.8159,16.8159,16.7892,16.7892,11200.0
2022-04-13 12:10:00,18.85,18.86,18.82,18.82,12431.0,16.8338,16.8427,16.807,16.807,12431.0
2022-04-13 12:15:00,18.82,18.82,18.77,18.77,19368.0,16.807,16.807,16.7624,16.7624,19368.0
2022-04-13 12:20:00,18.8,18.8,18.74,18.74,60258.0,16.7892,16.7892,16.7356,16.7356,60258.0
2022-04-13 12:25:00,18.73,18.77,18.71,18.77,31800.0,16.7266,16.7624,16.7088,16.7624,31800.0
2022-04-13 12:30:00,18.77,18.77,18.75,18.75,14600.0,16.7624,16.7624,16.7445,16.7445,14600.0
2022-04-13 12:35:00,18.71,18.72,18.7,18.72,22120.0,16.7088,16.7177,16.6998,16.7177,22120.0
2022-04-13 12:40:00,18.71,18.71,18.65,18.65,60584.0,16.7088,16.7088,16.6552,16.6552,60584.0
2022-04-13 12:45:00,18.65,18.65,18.65,18.65,11000.0,16.6552,16.6552,16.6552,16.6552,11000.0
2022-04-13 12:50:00,18.66,18.68,18.66,18.68,25400.0,16.6641,16.682,16.6641,16.682,25400.0
2022-04-13 12:55:00,18.68,18.71,18.68,18.71,18881.0,16.682,16.7088,16.682,16.7088,18881.0
2022-04-13 13:00:00,18.71,18.72,18.67,18.68,33316.0,16.7088,16.7177,16.6731,16.682,33316.0
2022-04-13 13:05:00,18.67,18.68,18.65,18.65,7650.0,16.6731,16.682,16.6552,16.6552,7650.0
2022-04-13 13:10:00,18.67,18.67,18.62,18.65,30938.0,16.6731,16.6731,16.6284,16.6552,30938.0
2022-04-13 13:15:00,18.66,18.66,18.64,18.64,7559.0,16.6641,16.6641,16.6463,16.6463,7559.0
2022-04-13 13:20:00,18.65,18.65,18.62,18.63,24850.0,16.6552,16.6552,16.6284,16.6373,24850.0
2022-04-13 13:25:00,18.65,18.68,18.65,18.68,18956.0,16.6552,16.682,16.6552,16.682,18956.0
2022-04-13 13:30:00,18.67,18.72,18.67,18.72,57896.0,16.6731,16.7177,16.6731,16.7177,57896.0
2022-04-13 13:35:00,18.73,18.77,18.73,18.75,51632.0,16.7266,16.7624,16.7266,16.7445,51632.0
2022-04-13 13:40:00,18.75,18.76,18.75,18.75,12570.0,16.7445,16.7534,16.7445,16.7445,12570.0
2022-04-13 13:45:00,18.75,18.77,18.74,18.75,27700.0,16.7445,16.7624,16.7356,16.7445,27700.0
2022-04-13 13:50:00,18.75,18.78,18.75,18.77,10155.0,16.7445,16.7713,16.7445,16.7624,10155.0
2022-04-13 13:55:00,18.77,18.77,18.72,18.72,86149.0,16.7624,16.7624,16.7177,16.7177,86149.0
2022-04-13 14:00:00,18.73,18.74,18.72,18.72,8100.0,16.7266,16.7356,16.7177,16.7177,8100.0
2022-04-13 14:05:00,18.71,18.71,18.66,18.66,120205.0,16.7088,16.7088,16.6641,16.6641,120205.0
2022-04-13 14:10:00,18.67,18.74,18.67,18.71,13500.0,16.6731,16.7356,16.6731,16.7088,13500.0
2022-04-13 14:15:00,18.69,18.7,18.69,18.69,10230.0,16.6909,16.6998,16.6909,16.6909,10230.0
2022-04-13 14:20:00,18.68,18.7,18.67,18.69,29535.0,16.682,16.6998,16.6731,16.6909,29535.0
2022-04-13 14:25:00,18.7,18.73,18.69,18.69,72418.0,16.6998,16.7266,16.6909,16.6909,72418.0
2022-04-13 14:30:00,18.69,18.71,18.69,18.69,21069.0,16.6909,16.7088,16.6909,16.6909,21069.0
2022-04-13 14:35:00,18.68,18.68,18.66,18.67,39000.0,16.682,16.682,16.6641,16.6731,39000.0
2022-04-13 14:40:00,18.67,18.67,18.65,18.65,17164.0,16.6731,16.6731,16.6552,16.6552,17164.0
2022-04-13 14:45:00,18.63,18.64,18.61,18.61,12900.0,16.6373,16.6463,16.6195,16.6195,12900.0
2022-04-13 14:50:00,18.6,18.61,18.6,18.61,9891.0,16.6105,16.6195,16.6105,16.6195,9891.0
2022-04-13 14:55:00,18.61,18.61,18.59,18.61,23600.0,16.6195,16.6195,16.6016,16.6195,23600.0
2022-04-13 15:00:00,18.61,18.67,18.61,18.66,31835.0,16.6195,16.6731,16.6195,16.6641,31835.0
2022-04-13 15:05:00,18.65,18.65,18.56,18.56,40069.0,16.6552,16.6552,16.5748,16.5748,40069.0
2022-04-13 15:10:00,18.57,18.59,18.56,18.56,7888.0,16.5838,16.6016,16.5748,16.5748,7888.0
2022-04-13 15:15:00,18.55,18.55,18.53,18.53,2436.0,16.5659,16.5659,16.548,16.548,2436.0
2022-04-13 15:20:00,18.53,18.55,18.52,18.52,27638.0,16.548,16.5659,16.5391,16.5391,27638.0
2022-04-13 15:25:00,18.52,18.56,18.52,18.53,28898.0,16.5391,16.5748,16.5391,16.548,28898.0
2022-04-13 15:30:00,18.53,18.53,18.48,18.48,25528.0,16.548,16.548,16.5034,16.5034,25528.0
2022-04-13 15:35:00,18.49,18.52,18.47,18.48,28594.0,16.5123,16.5391,16.4944,16.5034,28594.0
2022-04-13 15:40:00,18.48,18.5,18.47,18.49,39355.0,16.5034,16.5212,16.4944,16.5123,39355.0
2022-04-13 15:45:00,18.48,18.49,18.45,18.48,83440.0,16.5034,16.5123,16.4766,16.5034,83440.0
2022-04-13 15:50:00,18.47,18.56,18.47,18.54,102862.0,16.4944,16.5748,16.4944,16.557,102862.0
2022-04-13 15:55:00,18.55,18.58,18.53,18.55,65190.0,16.5659,16.5927,16.548,16.5659,65190.0
2022-04-14 09:30:00,18.51,18.52,18.44,18.44,112788.0,16.5302,16.5391,16.4677,16.4677,112788.0
2022-04-14 09:35:00,18.41,18.49,18.37,18.49,40781.0,16.4409,16.5123,16.4051,16.5123,40781.0
2022-04-14 09:40:00,18.48,18.58,18.48,18.58,5840.0,16.5034,16.5927,16.5034,16.5927,5840.0
2022-04-14 09:45:00,18.63,18.68,18.59,18.67,30833.0,16.6373,16.682,16.6016,16.6731,30833.0
2022-04-14 09:50:00,18.67,18.75,18.67,18.72,46089.0,16.6731,16.7445,16.6731,16.7177,46089.0
2022-04-14 09:55:00,18.73,18.73,18.68,18.7,5600.0,16.7266,16.7266,16.682,16.6998,5600.0
2022-04-14 10:00:00,18.69,18.7,18.6,18.64,78044.0,16.6909,16.6998,16.6105,16.6463,78044.0
2022-04-14 10:05:00,18.64,18.89,18.64,18.89,122336.0,16.6463,16.8695,16.6463,16.8695,122336.0
2022-04-14 10:10:00,18.88,18.88,18.81,18.83,39747.0,16.8606,16.8606,16.7981,16.8159,39747.0
2022-04-14 10:15:00,18.85,18.88,18.79,18.82,10642.0,16.8338,16.8606,16.7802,16.807,10642.0
2022-04-14 10:20:00,18.84,18.84,18.76,18.76,17468.0,16.8249,16.8249,16.7534,16.7534,17468.0
2022-04-14 10:25:00,18.82,18.82,18.78,18.79,7600.0,16.807,16.807,16.7713,16.7802,7600.0
2022-04-14 10:30:00,18.81,18.82,18.73,18.76,13371.0,16.7981,16.807,16.7266,16.7534,13371.0
2022-04-14 10:35:00,18.76,18.85,18.74,18.81,32310.0,16.7534,16.8338,16.7356,16.7981,32310.0
2022-04-14 10:40:00,18.82,18.84,18.78,18.81,58300.0,16.807,16.8249,16.7713,16.7981,58300.0
2022-04-14 10:45:00,18.79,18.79,18.72,18.78,40188.0,16.7802,16.7802,16.7177,16.7713,40188.0
2022-04-14 10:50:00,18.8,18.85,18.8,18.81,1400.0,16.7892,16.8338,16.7892,16.7981,1400.0
2022-04-14 10:55:00,18.79,18.79,18.76,18.78,39553.0,16.7802,16.7802,16.7534,16.7713,39553.0
2022-04-14 11:00:00,18.79,18.79,18.74,18.75,8696.0,16.7802,16.7802,16.7356,16.7445,8696.0
2022-04-14 11:05:00,18.75,18.78,18.73,18.78,11247.0,16.7445,16.7713,16.7266,16.7713,11247.0
2022-04-14 11:10:00,18.76,18.79,18.73,18.75,31700.0,16.7534,16.7802,16.7266,16.7445,31700.0
2022-04-14 11:15:00,18.76,18.81,18.72,18.81,27500.0,16.7534,16.7981,16.7177,16.7981,27500.0
2022-04-14 11:20:00,18.8,18.83,18.71,18.71,16398.0,16.7892,16.8159,16.7088,16.7088,16398.0
2022-04-14 11:25:00,18.7,18.72,18.7,18.7,11295.0,16.6998,16.7177,16.6998,16.6998,11295.0
2022-04-14 11:30:00,18.71,18.74,18.7,18.74,12900.0,16.7088,16.7356,16.6998,16.7356,12900.0
2022-04-14 11:35:00,18.76,18.81,18.75,18.81,4685.0,16.7534,16.7981,16.7445,16.7981,4685.0
2022-04-14 11:40:00,18.8,18.88,18.8,18.88,4138.0,16.7892,16.8606,16.7892,16.8606,4138.0
2022-04-14 11:45:00,18.88,18.89,18.85,18.86,55725.0,16.8606,16.8695,16.8338,16.8427,55725.0
2022-04-14 11:50:00,18.87,18.89,18.87,18.89,14300.0,16.8517,16.8695,16.8517,16.8695,14300.0
2022-04-14 11:55:00,18.88,18.89,18.86,18.87,16738.0,16.8606,16.8695,16.8427,16.8517,16738.0
2022-04-14 12:00:00,18.88,18.9,18.83,18.88,31837.0,16.8606,16.8785,16.8159,16.8606,31837.0
2022-04-14 12:05:00,18.89,18.89,18.82,18.82,18200.0,16.8695,16.8695,16.807,16.807,18200.0
2022-04-14 12:10:00,18.84,18.84,18.84,18.84,1200.0,16.8249,16.8249,16.8249,16.8249,1200.0
2022-04-14 12:15:00,18.87,18.91,18.87,18.9,21789.0,16.8517,16.8874,16.8517,16.8785,21789.0
2022-04-14 12:20:00,18.92,18.93,18.91,18.91,20648.0,16.8963,16.9052,16.8874,16.8874,20648.0
2022-04-14 12:25:00,18.9,18.96,18.9,18.96,24489.0,16.8785,16.932,16.8785,16.932,24489.0
2022-04-14 12:30:00,18.97,18.97,18.94,18.96,1100.0,16.941,16.941,16.9142,16.932,1100.0
2022-04-14 12:35:00,18.96,18.97,18.95,18.97,2422.0,16.932,16.941,16.9231,16.941,2422.0
2022-04-14 12:40:00,18.99,19.01,18.99,19.0,5000.0,16.9588,16.9767,16.9588,16.9678,5000.0
2022-04-14 12:45:00,19.01,19.03,19.01,19.03,6850.0,16.9767,16.9945,16.9767,16.9945,6850.0
2022-04-14 12:50:00,19.02,19.02,19.02,19.02,400.0,16.9856,16.9856,16.9856,16.9856,400.0
2022-04-14 12:55:00,19.02,19.02,18.96,18.96,16750.0,16.9856,16.9856,16.932,16.932,16750.0
2022-04-14 13:00:00,18.95,18.97,18.94,18.96,25500.0,16.9231,16.941,16.9142,16.932,25500.0
2022-04-14 13:05:00,18.96,18.99,18.96,18.99,36695.0,16.932,16.9588,16.932,16.9588,36695.0
2022-04-14 13:10:00,18.99,19.0,18.95,19.0,25600.0,16.9588,16.9678,16.9231,16.9678,25600.0
2022-04-14 13:15:00,18.99,19.0,18.97,19.0,6700.0,16.9588,16.9678,16.941,16.9678,6700.0
2022-04-14 13:20:00,19.0,19.0,18.98,18.98,3685.0,16.9678,16.9678,16.9499,16.9499,3685.0
2022-04-14 13:25:00,18.98,18.98,18.98,18.98,200.0,16.9499,16.9499,16.9499,16.9499,200.0
2022-04-14 13:30:00,18.96,18.96,18.93,18.95,9184.0,16.932,16.932,16.9052,16.9231,9184.0
2022-04-14 13:35:00,18.92,18.94,18.91,18.94,5290.0,16.8963,16.9142,16.8874,16.9142,5290.0
2022-04-14 13:40:00,18.93,18.93,18.88,18.88,14900.0,16.9052,16.9052,16.8606,16.8606,14900.0
2022-04-14 13:45:00,18.88,18.88,18.84,18.84,25774.0,16.8606,16.8606,16.8249,16.8249,25774.0
2022-04-14 13:50:00,18.84,18.86,18.83,18.86,22200.0,16.8249,16.8427,16.8159,16.8427,22200.0
2022-04-14 13:55:00,18.86,18.86,18.8,18.8,63765.0,16.8427,16.8427,16.7892,16.7892,63765.0
2022-04-14 14:00:00,18.79,18.8,18.74,18.75,92207.0,16.7802,16.7892,16.7356,16.7445,92207.0
2022-04-14 14:05:00,18.75,18.8,18.75,18.8,101582.0,16.7445,16.7892,16.7445,16.7892,101582.0
2022-04-14 14:10:00,18.79,18.81,18.79,18.81,2300.0,16.7802,16.7981,16.7802,16.7981,2300.0
2022-04-14 14:15:00,18.77,18.84,18.77,18.84,46832.0,16.7624,16.8249,16.7624,16.8249,46832.0
2022-04-14 14:20:00,18.84,18.9,18.84,18.89,76106.0,16.8249,16.8785,16.8249,16.8695,76106.0
2022-04-14 14:25:00,18.89,18.9,18.84,18.84,20074.0,16.8695,16.8785,16.8249,16.8249,20074.0
2022-04-14 14:30:00,18.83,18.91,18.82,18.9,11620.0,16.8159,16.8874,16.807,16.8785,11620.0
2022-04-14 14:35:00,18.91,18.91,18.89,18.91,21919.0,16.8874,16.8874,16.8695,16.8874,21919.0
2022-04-14 14:40:00,18.91,18.91,18.9,18.9,668.0,16.8874,16.8874,16.8785,16.8785,668.0
2022-04-14 14:45:00,18.89,18.92,18.89,18.9,5200.0,16.8695,16.8963,16.8695,16.8785,5200.0
2022-04-14 14:50:00,18.9,19.0,18.9,19.0,13282.0,16.8785,16.9678,16.8785,16.9678,13282.0
2022-04-14 14:55:00,19.01,19.05,19.01,19.04,10350.0,16.9767,17.0124,16.9767,17.0035,10350.0
2022-04-14 15:00:00,19.05,19.07,19.01,19.03,11770.0,17.0124,17.0303,16.9767,16.9945,11770.0
2022-04-14 15:05:00,19.03,19.09,19.02,19.09,17108.0,16.9945,17.0481,16.9856,17.0481,17108.0
2022-04-14 15:10:00,19.09,19.1,19.07,19.07,11188.0,17.0481,17.0571,17.0303,17.0303,11188.0
2022-04-14 15:15:00,19.05,19.05,18.97,18.99,26946.0,17.0124,17.0124,16.941,16.9588,26946.0
2022-04-14 15:20:00,18.98,19.01,18.97,19.0,60500.0,16.9499,16.9767,16.941,16.9678,60500.0
2022-04-14 15:25:00,19.04,19.07,19.04,19.06,20065.0,17.0035,17.0303,17.0035,17.0213,20065.0
2022-04-14 15:30:00,19.07,19.13,19.07,19.13,20799.0,17.0303,17.0839,17.0303,17.0839,20799.0
2022-04-14 15:35:00,19.13,19.14,19.11,19.14,17535.0,17.0839,17.0928,17.066,17.0928,17535.0
2022-04-14 15:40:00,19.15,19.15,19.08,19.08,17982.0,17.1017,17.1017,17.0392,17.0392,17982.0
2022-04-14 15:45:00,19.07,19.13,19.07,19.13,28815.0,17.0303,17.0839,17.0303,17.0839,28815.0
2022-04-14 15:50:00,19.13,19.21,19.13,19.19,47658.0,17.0839,17.1553,17.0839,17.1374,47658.0
2022-04-14 15:55:00,19.17,19.25,19.15,19.23,113167.0,17.1196,17.191,17.1017,17.1732,113167.0
2022-04-18 09:30:00,19.39,19.39,19.14,19.15,104581.0,17.316,17.316,17.0928,17.1017,104581.0
2022-04-18 09:35:00,19.16,19.16,19.05,19.09,18280.0,17.1106,17.1106,17.0124,17.0481,18280.0
2022-04-18 09:40:00,19.13,19.18,19.05,19.08,31344.0,17.0839,17.1285,17.0124,17.0392,31344.0
2022-04-18 09:45:00,19.07,19.15,19.07,19.1,93356.0,17.0303,17.1017,17.0303,17.0571,93356.0
2022-04-18 09:50:00,19.09,19.27,19.09,19.23,52809.0,17.0481,17.2089,17.0481,17.1732,52809.0
2022-04-18 09:55:00,19.25,19.28,19.23,19.26,14081.0,17.191,17.2178,17.1732,17.1999,14081.0
2022-04-18 10:00:00,19.25,19.33,19.17,19.2,15205.0,17.191,17.2625,17.1196,17.1464,15205.0
2022-04-18 10:05:00,19.19,19.3,19.18,19.3,33107.0,17.1374,17.2357,17.1285,17.2357,33107.0
2022-04-18 10:10:00,19.29,19.31,19.17,19.19,20099.0,17.2267,17.2446,17.1196,17.1374,20099.0
2022-04-18 10:15:00,19.18,19.21,19.14,19.17,25400.0,17.1285,17.1553,17.0928,17.1196,25400.0
2022-04-18 10:20:00,19.16,19.16,19.04,19.04,32417.0,17.1106,17.1106,17.0035,17.0035,32417.0
2022-04-18 10:25:00,19.04,19.13,19.02,19.13,15415.0,17.0035,17.0839,16.9856,17.0839,15415.0
2022-04-18 10:30:00,19.12,19.12,19.1,19.1,4700.0,17.0749,17.0749,17.0571,17.0571,4700.0
2022-04-18 10:35:00,19.11,19.11,19.08,19.1,3321.0,17.066,17.066,17.0392,17.0571,3321.0
2022-04-18 10:40:00,19.05,19.07,19.05,19.07,4200.0,17.0124,17.0303,17.0124,17.0303,4200.0
2022-04-18 10:45:00,19.05,19.09,19.04,19.06,8518.0,17.0124,17.0481,17.0035,17.0213,8518.0
2022-04-18 10:50:00,19.08,19.14,19.08,19.14,1935.0,17.0392,17.0928,17.0392,17.0928,1935.0
2022-04-18 10:55:00,19.16,19.2,19.15,19.16,7347.0,17.1106,17.1464,17.1017,17.1106,7347.0
2022-04-18 11:00:00,19.14,19.15,19.12,19.12,1750.0,17.0928,17.1017,17.0749,17.0749,1750.0
2022-04-18 11:05:00,19.1,19.12,19.1,19.12,7270.0,17.0571,17.0749,17.0571,17.0749,7270.0
2022-04-18 11:10:00,19.14,19.15,19.13,19.13,6726.0,17.0928,17.1017,17.0839,17.0839,6726.0
2022-04-18 11:15:00,19.16,19.22,19.16,19.21,13540.0,17.1106,17.1642,17.1106,17.1553,13540.0
2022-04-18 11:20:00,19.21,19.29,19.2,19.29,15566.0,17.1553,17.2267,17.1464,17.2267,15566.0
2022-04-18 11:25:00,19.3,19.32,19.3,19.3,8500.0,17.2357,17.2535,17.2357,17.2357,8500.0
2022-04-18 11:30:00,19.31,19.36,19.31,19.34,3070.0,17.2446,17.2893,17.2446,17.2714,3070.0
2022-04-18 11:35:00,19.34,19.4,19.34,19.4,21067.0,17.2714,17.325,17.2714,17.325,21067.0
2022-04-18 11:40:00,19.4,19.41,19.37,19.37,4555.0,17.325,17.3339,17.2982,17.2982,4555.0
2022-04-18 11:45:00,19.37,19.45,19.37,19.45,30900.0,17.2982,17.3696,17.2982,17.3696,30900.0
2022-04-18 11:50:00,19.45,19.45,19.39,19.39,3010.0,17.3696,17.3696,17.316,17.316,3010.0
2022-04-18 11:55:00,19.38,19.39,19.33,19.33,4350.0,17.3071,17.316,17.2625,17.2625,4350.0
2022-04-18 12:00:00,19.34,19.37,19.33,19.37,1400.0,17.2714,17.2982,17.2625,17.2982,1400.0
2022-04-18 12:05:00,19.37,19.39,19.35,19.39,6021.0,17.2982,17.316,17.2803,17.316,6021.0
2022-04-18 12:10:00,19.4,19.46,19.4,19.46,10200.0,17.325,17.3786,17.325,17.3786,10200.0
2022-04-18 12:15:00,19.46,19.48,19.46,19.47,1060.0,17.3786,17.3964,17.3786,17.3875,1060.0
2022-04-18 12:20:00,19.48,19.49,19.46,19.46,1354.0,17.3964,17.4053,17.3786,17.3786,1354.0
2022-04-18 12:25:00,19.47,19.5,19.47,19.47,29556.0,17.3875,17.4143,17.3875,17.3875,29556.0
2022-04-18 12:30:00,19.49,19.51,19.48,19.49,23218.0,17.4053,17.4232,17.3964,17.4053,23218.0
2022-04-18 12:35:00,19.48,19.5,19.46,19.49,11241.0,17.3964,17.4143,17.3786,17.4053,11241.0
2022-04-18 12:40:00,19.5,19.5,19.45,19.46,4200.0,17.4143,17.4143,17.3696,17.3786,4200.0
2022-04-18 12:45:00,19.43,19.47,19.43,19.47,400.0,17.3518,17.3875,17.3518,17.3875,400.0
2022-04-18 12:50:00,19.46,19.46,19.39,19.4,12660.0,17.3786,17.3786,17.316,17.325,12660.0
2022-04-18 12:55:00,19.4,19.41,19.39,19.4,3100.0,17.325,17.3339,17.316,17.325,3100.0
2022-04-18 13:00:00,19.4,19.42,19.4,19.4,4500.0,17.325,17.3428,17.325,17.325,4500.0
2022-04-18 13:05:00,19.4,19.41,19.34,19.34,9900.0,17.325,17.3339,17.2714,17.2714,9900.0
2022-04-18 13:10:00,19.33,19.33,19.28,19.32,12204.0,17.2625,17.2625,17.2178,17.2535,12204.0
2022-04-18 13:15:00,19.34,19.4,19.34,19.39,2921.0,17.2714,17.325,17.2714,17.316,2921.0
2022-04-18 13:20:00,19.4,19.41,19.35,19.35,21327.0,17.325,17.3339,17.2803,17.2803,21327.0
2022-04-18 13:25:00,19.35,19.36,19.33,19.33,1455.0,17.2803,17.2893,17.2625,17.2625,1455.0
2022-04-18 13:30:00,19.32,19.32,19.15,19.15,43270.0,17.2535,17.2535,17.1017,17.1017,43270.0
2022-04-18 13:35:00,19.14,19.14,19.09,19.1,11400.0,17.0928,17.0928,17.0481,17.0571,11400.0
2022-04-18 13:40:00,19.09,19.11,19.07,19.08,4416.0,17.0481,17.066,17.0303,17.0392,4416.0
2022-04-18 13:45:00,19.08,19.1,19.05,19.05,5297.0,17.0392,17.0571,17.0124,17.0124,5297.0
2022-04-18 13:50:00,19.06,19.07,19.04,19.05,1950.0,17.0213,17.0303,17.0035,17.0124,1950.0
2022-04-18 13:55:00,19.02,19.08,18.99,19.07,28731.0,16.9856,17.0392,16.9588,17.0303,28731.0
2022-04-18 14:00:00,19.07,19.07,19.03,19.05,10784.0,17.0303,17.0303,16.9945,17.0124,10784.0
2022-04-18 14:05:00,19.06,19.1,19.06,19.09,6100.0,17.0213,17.0571,17.0213,17.0481,6100.0
2022-04-18 14:10:00,19.09,19.13,19.09,19.1,13200.0,17.0481,17.0839,17.0481,17.0571,13200.0
2022-04-18 14:15:00,19.05,19.18,19.05,19.14,21962.0,17.0124,17.1285,17.0124,17.0928,21962.0
2022-04-18 14:20:00,19.14,19.14,19.02,19.02,3555.0,17.0928,17.0928,16.9856,16.9856,3555.0
2022-04-18 14:25:00,19.0,19.11,19.0,19.1,17479.0,16.9678,17.066,16.9678,17.0571,17479.0
2022-04-18 14:30:00,19.09,19.09,19.05,19.06,2900.0,17.0481,17.0481,17.0124,17.0213,2900.0
2022-04-18 14:35:00,19.06,19.07,19.02,19.06,14000.0,17.0213,17.0303,16.9856,17.0213,14000.0
2022-04-18 14:40:00,19.07,19.12,19.07,19.11,12340.0,17.0303,17.0749,17.0303,17.066,12340.0
2022-04-18 14:45:00,19.13,19.16,19.13,19.13,9178.0,17.0839,17.1106,17.0839,17.0839,9178.0
2022-04-18 14:50:00,19.14,19.14,19.07,19.09,3620.0,17.0928,17.0928,17.0303,17.0481,3620.0
2022-04-18 14:55:00,19.15,19.17,19.12,19.17,3678.0,17.1017,17.1196,17.0749,17.1196,3678.0
2022-04-18 15:00:00,19.15,19.21,19.15,19.21,6780.0,17.1017,17.1553,17.1017,17.1553,6780.0
2022-04-18 15:05:00,19.19,19.23,19.19,19.23,9800.0,17.1374,17.1732,17.1374,17.1732,9800.0
2022-04-18 15:10:00,19.21,19.27,19.18,19.27,8407.0,17.1553,17.2089,17.1285,17.2089,8407.0
2022-04-18 15:15:00,19.25,19.27,19.23,19.26,2700.0,17.191,17.2089,17.1732,17.1999,2700.0
2022-04-18 15:20:00,19.27,19.32,19.24,19.32,10947.0,17.2089,17.2535,17.1821,17.2535,10947.0
2022-04-18 15:25:00,19.33,19.34,19.31,19.33,5500.0,17.2625,17.2714,17.2446,17.2625,5500.0
2022-04-18 15:30:00,19.34,19.45,19.34,19.44,16122.0,17.2714,17.3696,17.2714,17.3607,16122.0
2022-04-18 15:35:00,19.45,19.48,19.44,19.47,11672.0,17.3696,17.3964,17.3607,17.3875,11672.0
2022-04-18 15:40:00,19.46,19.49,19.42,19.43,11678.0,17.3786,17.4053,17.3428,17.3518,11678.0
2022-04-18 15:45:00,19.44,19.5,19.44,19.5,26438.0,17.3607,17.4143,17.3607,17.4143,26438.0
2022-04-18 15:50:00,19.51,19.52,19.4,19.41,58035.0,17.4232,17.4321,17.325,17.3339,58035.0
2022-04-18 15:55:00,19.42,19.42,19.22,19.22,21930.0,17.3428,17.3428,17.1642,17.1642,21930.0
2022-04-19 09:30:00,19.23,19.26,19.13,19.13,122523.0,17.1732,17.1999,17.0839,17.0839,122523.0
2022-04-19 09:35:00,19.13,19.2,19.12,19.2,7194.0,17.0839,17.1464,17.0749,17.1464,7194.0
2022-04-19 09:40:00,19.2,19.2,18.98,19.0,53539.0,17.1464,17.1464,16.9499,16.9678,53539.0
2022-04-19 09:45:00,19.03,19.05,18.95,18.99,53035.0,16.9945,17.0124,16.9231,16.9588,53035.0
2022-04-19 09:50:00,19.0,19.03,18.84,18.86,49406.0,16.9678,16.9945,16.8249,16.8427,49406.0
2022-04-19 09:55:00,18.85,18.85,18.76,18.77,32141.0,16.8338,16.8338,16.7534,16.7624,32141.0
2022-04-19 10:00:00,18.75,18.79,18.74,18.75,36044.0,16.7445,16.7802,16.7356,16.7445,36044.0
2022-04-19 10:05:00,18.74,18.75,18.7,18.72,18100.0,16.7356,16.7445,16.6998,16.7177,18100.0
2022-04-19 10:10:00,18.7,18.7,18.61,18.67,23414.0,16.6998,16.6998,16.6195,16.6731,23414.0
2022-04-19 10:15:00,18.67,18.72,18.65,18.68,17556.0,16.6731,16.7177,16.6552,16.682,17556.0
2022-04-19 10:20:00,18.7,18.7,18.65,18.65,8820.0,16.6998,16.6998,16.6552,16.6552,8820.0
2022-04-19 10:25:00,18.64,18.64,18.58,18.6,11766.0,16.6463,16.6463,16.5927,16.6105,11766.0
2022-04-19 10:30:00,18.59,18.59,18.56,18.58,7322.0,16.6016,16.6016,16.5748,16.5927,7322.0
2022-04-19 10:35:00,18.58,18.62,18.56,18.56,5411.0,16.5927,16.6284,16.5748,16.5748,5411.0
2022-04-19 10:40:00,18.57,18.57,18.5,18.51,30575.0,16.5838,16.5838,16.5212,16.5302,30575.0
2022-04-19 10:45:00,18.52,18.52,18.46,18.48,28565.0,16.5391,16.5391,16.4855,16.5034,28565.0
2022-04-19 10:50:00,18.49,18.55,18.49,18.55,6442.0,16.5123,16.5659,16.5123,16.5659,6442.0
2022-04-19 10:55:00,18.56,18.56,18.51,18.54,15003.0,16.5748,16.5748,16.5302,16.557,15003.0
2022-04-19 11:00:00,18.55,18.58,18.54,18.54,19000.0,16.5659,16.5927,16.557,16.557,19000.0
2022-04-19 11:05:00,18.53,18.53,18.48,18.51,20400.0,16.548,16.548,16.5034,16.5302,20400.0
2022-04-19 11:10:00,18.51,18.52,18.5,18.51,13200.0,16.5302,16.5391,16.5212,16.5302,13200.0
2022-04-19 11:15:00,18.52,18.53,18.44,18.53,54579.0,16.5391,16.548,16.4677,16.548,54579.0
2022-04-19 11:20:00,18.53,18.53,18.45,18.45,41916.0,16.548,16.548,16.4766,16.4766,41916.0
2022-04-19 11:25:00,18.45,18.49,18.45,18.46,23200.0,16.4766,16.5123,16.4766,16.4855,23200.0
2022-04-19 11:30:00,18.46,18.51,18.45,18.5,16100.0,16.4855,16.5302,16.4766,16.5212,16100.0
2022-04-19 11:35:00,18.49,18.5,18.45,18.45,11400.0,16.5123,16.5212,16.4766,16.4766,11400.0
2022-04-19 11:40:00,18.46,18.47,18.44,18.45,15000.0,16.4855,16.4944,16.4677,16.4766,15000.0
2022-04-19 11:45:00,18.45,18.46,18.45,18.46,3000.0,16.4766,16.4855,16.4766,16.4855,3000.0
2022-04-19 11:50:00,18.45,18.45,18.39,18.4,24500.0,16.4766,16.4766,16.423,16.4319,24500.0
2022-04-19 11:55:00,18.42,18.46,18.42,18.46,16776.0,16.4498,16.4855,16.4498,16.4855,16776.0
2022-04-19 12:00:00,18.46,18.5,18.46,18.47,8850.0,16.4855,16.5212,16.4855,16.4944,8850.0
2022-04-19 12:05:00,18.48,18.48,18.45,18.45,3300.0,16.5034,16.5034,16.4766,16.4766,3300.0
2022-04-19 12:10:00,18.45,18.48,18.45,18.48,4400.0,16.4766,16.5034,16.4766,16.5034,4400.0
2022-04-19 12:15:00,18.47,18.48,18.46,18.46,8457.0,16.4944,16.5034,16.4855,16.4855,8457.0
2022-04-19 12:20:00,18.46,18.46,18.43,18.44,6410.0,16.4855,16.4855,16.4587,16.4677,6410.0
2022-04-19 12:25:00,18.44,18.49,18.43,18.48,22880.0,16.4677,16.5123,16.4587,16.5034,22880.0
2022-04-19 12:30:00,18.47,18.49,18.47,18.48,25210.0,16.4944,16.5123,16.4944,16.5034,25210.0
2022-04-19 12:35:00,18.47,18.55,18.47,18.54,25093.0,16.4944,16.5659,16.4944,16.557,25093.0
2022-04-19 12:40:00,18.54,18.54,18.5,18.5,5901.0,16.557,16.557,16.5212,16.5212,5901.0
2022-04-19 12:45:00,18.53,18.53,18.51,18.51,200.0,16.548,16.548,16.5302,16.5302,200.0
2022-04-19 12:50:00,18.5,18.5,18.47,18.48,10300.0,16.5212,16.5212,16.4944,16.5034,10300.0
2022-04-19 12:55:00,18.48,18.5,18.48,18.5,22400.0,16.5034,16.5212,16.5034,16.5212,22400.0
2022-04-19 13:00:00,18.51,18.51,18.48,18.49,4405.0,16.5302,16.5302,16.5034,16.5123,4405.0
2022-04-19 13:05:00,18.48,18.5,18.48,18.5,12600.0,16.5034,16.5212,16.5034,16.5212,12600.0
2022-04-19 13:10:00,18.51,18.53,18.51,18.51,8000.0,16.5302,16.548,16.5302,16.5302,8000.0
2022-04-19 13:15:00,18.49,18.5,18.49,18.5,2050.0,16.5123,16.5212,16.5123,16.5212,2050.0
2022-04-19 13:20:00,18.49,18.5,18.48,18.5,4350.0,16.5123,16.5212,16.5034,16.5212,4350.0
2022-04-19 13:25:00,18.53,18.6,18.53,18.6,18961.0,16.548,16.6105,16.548,16.6105,18961.0
2022-04-19 13:30:00,18.59,18.59,18.53,18.54,42390.0,16.6016,16.6016,16.548,16.557,42390.0
2022-04-19 13:35:00,18.54,18.54,18.54,18.54,600.0,16.557,16.557,16.557,16.557,600.0
2022-04-19 13:40:00,18.54,18.56,18.54,18.56,11724.0,16.557,16.5748,16.557,16.5748,11724.0
2022-04-19 13:45:00,18.58,18.58,18.52,18.52,92300.0,16.5927,16.5927,16.5391,16.5391,92300.0
2022-04-19 13:50:00,18.48,18.48,18.45,18.47,2000.0,16.5034,16.5034,16.4766,16.4944,2000.0
2022-04-19 13:55:00,18.47,18.48,18.45,18.48,59721.0,16.4944,16.5034,16.4766,16.5034,59721.0
2022-04-19 14:00:00,18.49,18.51,18.49,18.51,13800.0,16.5123,16.5302,16.5123,16.5302,13800.0
2022-04-19 14:05:00,18.5,18.53,18.49,18.53,24550.0,16.5212,16.548,16.5123,16.548,24550.0
2022-04-19 14:10:00,18.52,18.62,18.52,18.57,95470.0,16.5391,16.6284,16.5391,16.5838,95470.0
2022-04-19 14:15:00,18.58,18.61,18.58,18.61,10915.0,16.5927,16.6195,16.5927,16.6195,10915.0
2022-04-19 14:20:00,18.61,18.63,18.57,18.58,57659.0,16.6195,16.6373,16.5838,16.5927,57659.0
2022-04-19 14:25:00,18.61,18.61,18.57,18.57,3700.0,16.6195,16.6195,16.5838,16.5838,3700.0
2022-04-19 14:30:00,18.56,18.58,18.54,18.58,23700.0,16.5748,16.5927,16.557,16.5927,23700.0
2022-04-19 14:35:00,18.55,18.57,18.5,18.5,22720.0,16.5659,16.5838,16.5212,16.5212,22720.0
2022-04-19 14:40:00,18.49,18.51,18.49,18.51,19660.0,16.5123,16.5302,16.5123,16.5302,19660.0
2022-04-19 14:45:00,18.5,18.5,18.49,18.49,12200.0,16.5212,16.5212,16.5123,16.5123,12200.0
2022-04-19 14:50:00,18.49,18.5,18.45,18.5,50700.0,16.5123,16.5212,16.4766,16.5212,50700.0
2022-04-19 14:55:00,18.46,18.47,18.45,18.45,21501.0,16.4855,16.4944,16.4766,16.4766,21501.0
2022-04-19 15:00:00,18.45,18.47,18.43,18.47,42729.0,16.4766,16.4944,16.4587,16.4944,42729.0
2022-04-19 15:05:00,18.47,18.48,18.41,18.41,50560.0,16.4944,16.5034,16.4409,16.4409,50560.0
2022-04-19 15:10:00,18.41,18.42,18.31,18.31,54977.0,16.4409,16.4498,16.3516,16.3516,54977.0
2022-04-19 15:15:00,18.3,18.3,18.27,18.28,19840.0,16.3426,16.3426,16.3158,16.3248,19840.0
2022-04-19 15:20:00,18.28,18.29,18.25,18.27,21819.0,16.3248,16.3337,16.298,16.3158,21819.0
2022-04-19 15:25:00,18.26,18.29,18.25,18.27,5500.0,16.3069,16.3337,16.298,16.3158,5500.0
2022-04-19 15:30:00,18.28,18.29,18.24,18.26,28221.0,16.3248,16.3337,16.289,16.3069,28221.0
2022-04-19 15:35:00,18.27,18.27,18.2,18.23,75290.0,16.3158,16.3158,16.2533,16.2801,75290.0
2022-04-19 15:40:00,18.24,18.32,18.24,18.31,52007.0,16.289,16.3605,16.289,16.3516,52007.0
2022-04-19 15:45:00,18.31,18.36,18.31,18.33,68695.0,16.3516,16.3962,16.3516,16.3694,68695.0
2022-04-19 15:50:00,18.32,18.32,18.2,18.29,44330.0,16.3605,16.3605,16.2533,16.3337,44330.0
2022-04-19 15:55:00,18.32,18.39,18.27,18.31,98163.0,16.3605,16.423,16.3158,16.3516,98163.0
2022-04-20 09:30:00,18.05,18.09,17.98,18.07,256750.0,16.1194,16.1551,16.0569,16.1372,256750.0
2022-04-20 09:35:00,18.05,18.1,18.03,18.05,50797.0,16.1194,16.164,16.1015,16.1194,50797.0
2022-04-20 09:40:00,18.06,18.22,18.06,18.22,87694.0,16.1283,16.2712,16.1283,16.2712,87694.0
2022-04-20 09:45:00,18.22,18.3,18.21,18.29,88135.0,16.2712,16.3426,16.2623,16.3337,88135.0
2022-04-20 09:50:00,18.3,18.31,18.25,18.29,45755.0,16.3426,16.3516,16.298,16.3337,45755.0
2022-04-20 09:55:00,18.29,18.36,18.28,18.29,43785.0,16.3337,16.3962,16.3248,16.3337,43785.0
2022-04-20 10:00:00,18.29,18.35,18.25,18.31,40013.0,16.3337,16.3873,16.298,16.3516,40013.0
2022-04-20 10:05:00,18.3,18.37,18.3,18.37,5300.0,16.3426,16.4051,16.3426,16.4051,5300.0
2022-04-20 10:10:00,18.33,18.33,18.26,18.28,16169.0,16.3694,16.3694,16.3069,16.3248,16169.0
2022-04-20 10:15:00,18.25,18.26,18.23,18.24,30400.0,16.298,16.3069,16.2801,16.289,30400.0
2022-04-20 10:20:00,18.24,18.27,18.17,18.27,17100.0,16.289,16.3158,16.2265,16.3158,17100.0
2022-04-20 10:25:00,18.26,18.27,18.19,18.2,49650.0,16.3069,16.3158,16.2444,16.2533,49650.0
2022-04-20 10:30:00,18.18,18.23,18.14,18.14,10971.0,16.2355,16.2801,16.1997,16.1997,10971.0
2022-04-20 10:35:00,18.13,18.16,18.1,18.12,7850.0,16.1908,16.2176,16.164,16.1819,7850.0
2022-04-20 10:40:00,18.1,18.1,18.06,18.1,12800.0,16.164,16.164,16.1283,16.164,12800.0
2022-04-20 10:45:00,18.09,18.12,18.08,18.11,12528.0,16.1551,16.1819,16.1462,16.173,12528.0
2022-04-20 10:50:00,18.1,18.1,18.04,18.04,11404.0,16.164,16.164,16.1104,16.1104,11404.0
2022-04-20 10:55:00,18.02,18.07,18.02,18.06,3215.0,16.0926,16.1372,16.0926,16.1283,3215.0
2022-04-20 11:00:00,18.06,18.16,18.06,18.15,54335.0,16.1283,16.2176,16.1283,16.2087,54335.0
2022-04-20 11:05:00,18.13,18.18,18.13,18.17,13500.0,16.1908,16.2355,16.1908,16.2265,13500.0
2022-04-20 11:10:00,18.19,18.24,18.19,18.21,46237.0,16.2444,16.289,16.2444,16.2623,46237.0
2022-04-20 11:15:00,18.22,18.27,18.22,18.27,11745.0,16.2712,16.3158,16.2712,16.3158,11745.0
2022-04-20 11:20:00,18.27,18.28,18.25,18.28,1788.0,16.3158,16.3248,16.298,16.3248,1788.0
2022-04-20 11:25:00,18.28,18.28,18.23,18.23,14568.0,16.3248,16.3248,16.2801,16.2801,14568.0
2022-04-20 11:30:00,18.22,18.22,18.2,18.2,24372.0,16.2712,16.2712,16.2533,16.2533,24372.0
2022-04-20 11:35:00,18.2,18.2,18.15,18.16,6500.0,16.2533,16.2533,16.2087,16.2176,6500.0
2022-04-20 11:40:00,18.17,18.17,18.13,18.13,1900.0,16.2265,16.2265,16.1908,16.1908,1900.0
2022-04-20 11:45:00,18.11,18.18,18.11,18.18,11010.0,16.173,16.2355,16.173,16.2355,11010.0
2022-04-20 11:50:00,18.17,18.24,18.17,18.21,27900.0,16.2265,16.289,16.2265,16.2623,27900.0
2022-04-20 11:55:00,18.2,18.2,18.16,18.17,9300.0,16.2533,16.2533,16.2176,16.2265,9300.0
2022-04-20 12:00:00,18.16,18.17,18.15,18.16,15276.0,16.2176,16.2265,16.2087,16.2176,15276.0
2022-04-20 12:05:00,18.15,18.24,18.14,18.24,49988.0,16.2087,16.289,16.1997,16.289,49988.0
2022-04-20 12:10:00,18.24,18.29,18.24,18.28,19300.0,16.289,16.3337,16.289,16.3248,19300.0
2022-04-20 12:15:00,18.28,18.28,18.26,18.26,1860.0,16.3248,16.3248,16.3069,16.3069,1860.0
2022-04-20 12:20:00,18.29,18.3,18.27,18.3,1129.0,16.3337,16.3426,16.3158,16.3426,1129.0
2022-04-20 12:25:00,18.28,18.32,18.28,18.29,9494.0,16.3248,16.3605,16.3248,16.3337,9494.0
2022-04-20 12:30:00,18.3,18.3,18.21,18.21,28313.0,16.3426,16.3426,16.2623,16.2623,28313.0
2022-04-20 12:35:00,18.2,18.2,18.17,18.17,17711.0,16.2533,16.2533,16.2265,16.2265,17711.0
2022-04-20 12:40:00,18.19,18.21,18.19,18.2,3497.0,16.2444,16.2623,16.2444,16.2533,3497.0
2022-04-20 12:45:00,18.16,18.16,18.13,18.15,55619.0,16.2176,16.2176,16.1908,16.2087,55619.0
2022-04-20 12:50:00,18.14,18.14,18.1,18.12,36000.0,16.1997,16.1997,16.164,16.1819,36000.0
2022-04-20 12:55:00,18.11,18.15,18.11,18.14,12850.0,16.173,16.2087,16.173,16.1997,12850.0
2022-04-20 13:00:00,18.12,18.13,18.09,18.09,17450.0,16.1819,16.1908,16.1551,16.1551,17450.0
2022-04-20 13:05:00,18.09,18.18,18.09,18.15,14765.0,16.1551,16.2355,16.1551,16.2087,14765.0
2022-04-20 13:10:00,18.15,18.15,18.07,18.07,16200.0,16.2087,16.2087,16.1372,16.1372,16200.0
2022-04-20 13:15:00,18.09,18.15,18.06,18.15,25000.0,16.1551,16.2087,16.1283,16.2087,25000.0
2022-04-20 13:20:00,18.15,18.15,18.13,18.13,23584.0,16.2087,16.2087,16.1908,16.1908,23584.0
2022-04-20 13:25:00,18.13,18.16,18.13,18.15,67200.0,16.1908,16.2176,16.1908,16.2087,67200.0
2022-04-20 13:30:00,18.14,18.17,18.13,18.17,40625.0,16.1997,16.2265,16.1908,16.2265,40625.0
2022-04-20 13:35:00,18.14,18.14,18.12,18.13,49600.0,16.1997,16.1997,16.1819,16.1908,49600.0
2022-04-20 13:40:00,18.13,18.13,18.07,18.07,50388.0,16.1908,16.1908,16.1372,16.1372,50388.0
2022-04-20 13:45:00,18.07,18.1,18.03,18.1,29590.0,16.1372,16.164,16.1015,16.164,29590.0
2022-04-20 13:50:00,18.11,18.14,18.11,18.13,49200.0,16.173,16.1997,16.173,16.1908,49200.0
2022-04-20 13:55:00,18.14,18.14,18.1,18.1,7845.0,16.1997,16.1997,16.164,16.164,7845.0
2022-04-20 14:00:00,18.11,18.12,18.07,18.11,22322.0,16.173,16.1819,16.1372,16.173,22322.0
2022-04-20 14:05:00,18.09,18.12,18.09,18.12,13563.0,16.1551,16.1819,16.1551,16.1819,13563.0
2022-04-20 14:10:00,18.12,18.16,18.11,18.16,1600.0,16.1819,16.2176,16.173,16.2176,1600.0
2022-04-20 14:15:00,18.15,18.22,18.14,18.22,15602.0,16.2087,16.2712,16.1997,16.2712,15602.0
2022-04-20 14:20:00,18.22,18.23,18.21,18.22,12959.0,16.2712,16.2801,16.2623,16.2712,12959.0
2022-04-20 14:25:00,18.22,18.24,18.22,18.24,17224.0,16.2712,16.289,16.2712,16.289,17224.0
2022-04-20 14:30:00,18.26,18.27,18.25,18.27,25263.0,16.3069,16.3158,16.298,16.3158,25263.0
2022-04-20 14:35:00,18.27,18.34,18.27,18.34,32881.0,16.3158,16.3784,16.3158,16.3784,32881.0
2022-04-20 14:40:00,18.33,18.35,18.32,18.34,11211.0,16.3694,16.3873,16.3605,16.3784,11211.0
2022-04-20 14:45:00,18.35,18.36,18.3,18.3,4800.0,16.3873,16.3962,16.3426,16.3426,4800.0
2022-04-20 14:50:00,18.32,18.43,18.32,18.43,28666.0,16.3605,16.4587,16.3605,16.4587,28666.0
2022-04-20 14:55:00,18.45,18.48,18.42,18.43,16800.0,16.4766,16.5034,16.4498,16.4587,16800.0
2022-04-20 15:00:00,18.42,18.42,18.33,18.34,62594.0,16.4498,16.4498,16.3694,16.3784,62594.0
2022-04-20 15:05:00,18.36,18.38,18.34,18.34,21067.0,16.3962,16.4141,16.3784,16.3784,21067.0
2022-04-20 15:10:00,18.33,18.34,18.25,18.27,84305.0,16.3694,16.3784,16.298,16.3158,84305.0
2022-04-20 15:15:00,18.27,18.29,18.25,18.27,11706.0,16.3158,16.3337,16.298,16.3158,11706.0
2022-04-20 15:20:00,18.26,18.28,18.25,18.26,10515.0,16.3069,16.3248,16.298,16.3069,10515.0
2022-04-20 15:25:00,18.24,18.26,18.19,18.25,16594.0,16.289,16.3069,16.2444,16.298,16594.0
2022-04-20 15:30:00,18.24,18.31,18.23,18.31,31979.0,16.289,16.3516,16.2801,16.3516,31979.0
2022-04-20 15:35:00,18.3,18.32,18.24,18.26,42009.0,16.3426,16.3605,16.289,16.3069,42009.0
2022-04-20 15:40:00,18.25,18.26,18.23,18.23,15798.0,16.298,16.3069,16.2801,16.2801,15798.0
2022-04-20 15:45:00,18.21,18.21,18.13,18.18,37798.0,16.2623,16.2623,16.1908,16.2355,37798.0
2022-04-20 15:50:00,18.17,18.31,18.17,18.3,41029.0,16.2265,16.3516,16.2265,16.3426,41029.0
2022-04-20 15:55:00,18.31,18.36,18.3,18.35,135088.0,16.3516,16.3962,16.3426,16.3873,135088.0
2022-04-21 09:30:00,17.85,17.85,17.71,17.71,135633.0,15.9408,15.9408,15.8157,15.8157,135633.0
2022-04-21 09:35:00,17.7,17.81,17.69,17.79,56580.0,15.8068,15.905,15.7979,15.8872,56580.0
2022-04-21 09:40:00,17.79,17.81,17.75,17.78,11002.0,15.8872,15.905,15.8515,15.8783,11002.0
2022-04-21 09:45:00,17.79,17.79,17.72,17.72,9381.0,15.8872,15.8872,15.8247,15.8247,9381.0
2022-04-21 09:50:00,17.71,17.78,17.68,17.74,24279.0,15.8157,15.8783,15.7889,15.8425,24279.0
2022-04-21 09:55:00,17.75,17.75,17.72,17.74,21900.0,15.8515,15.8515,15.8247,15.8425,21900.0
2022-04-21 10:00:00,17.79,17.8,17.76,17.76,16316.0,15.8872,15.8961,15.8604,15.8604,16316.0
2022-04-21 10:05:00,17.76,17.86,17.76,17.84,55734.0,15.8604,15.9497,15.8604,15.9318,55734.0
2022-04-21 10:10:00,17.85,17.88,17.81,17.86,36185.0,15.9408,15.9676,15.905,15.9497,36185.0
2022-04-21 10:15:00,17.87,17.9,17.82,17.9,37135.0,15.9586,15.9854,15.914,15.9854,37135.0
2022-04-21 10:20:00,17.92,17.93,17.89,17.91,25558.0,16.0033,16.0122,15.9765,15.9943,25558.0
2022-04-21 10:25:00,17.91,17.92,17.83,17.83,20595.0,15.9943,16.0033,15.9229,15.9229,20595.0
2022-04-21 10:30:00,17.84,17.85,17.82,17.82,19400.0,15.9318,15.9408,15.914,15.914,19400.0
2022-04-21 10:35:00,17.82,17.89,17.82,17.89,32800.0,15.914,15.9765,15.914,15.9765,32800.0
2022-04-21 10:40:00,17.89,17.94,17.89,17.93,7350.0,15.9765,16.0211,15.9765,16.0122,7350.0
2022-04-21 10:45:00,17.92,18.03,17.92,18.03,440554.0,16.0033,16.1015,16.0033,16.1015,440554.0
2022-04-21 10:50:00,18.02,18.05,18.0,18.03,23542.0,16.0926,16.1194,16.0747,16.1015,23542.0
2022-04-21 10:55:00,18.04,18.05,18.0,18.0,8150.0,16.1104,16.1194,16.0747,16.0747,8150.0
2022-04-21 11:00:00,18.01,18.01,17.98,17.99,36403.0,16.0836,16.0836,16.0569,16.0658,36403.0
2022-04-21 11:05:00,17.98,18.05,17.98,18.01,12720.0,16.0569,16.1194,16.0569,16.0836,12720.0
2022-04-21 11:10:00,18.01,18.01,18.0,18.0,3866.0,16.0836,16.0836,16.0747,16.0747,3866.0
2022-04-21 11:15:00,18.01,18.07,18.0,18.02,60746.0,16.0836,16.1372,16.0747,16.0926,60746.0
2022-04-21 11:20:00,18.02,18.11,18.02,18.06,24920.0,16.0926,16.173,16.0926,16.1283,24920.0
2022-04-21 11:25:00,18.03,18.09,18.0,18.08,61098.0,16.1015,16.1551,16.0747,16.1462,61098.0
2022-04-21 11:30:00,18.09,18.18,18.09,18.14,28938.0,16.1551,16.2355,16.1551,16.1997,28938.0
2022-04-21 11:35:00,18.14,18.18,18.12,18.16,12210.0,16.1997,16.2355,16.1819,16.2176,12210.0
2022-04-21 11:40:00,18.18,18.24,18.18,18.21,11675.0,16.2355,16.289,16.2355,16.2623,11675.0
2022-04-21 11:45:00,18.23,18.26,18.23,18.23,28842.0,16.2801,16.3069,16.2801,16.2801,28842.0
2022-04-21 11:50:00,18.25,18.26,18.21,18.23,46642.0,16.298,16.3069,16.2623,16.2801,46642.0
2022-04-21 11:55:00,18.25,18.32,18.25,18.32,26416.0,16.298,16.3605,16.298,16.3605,26416.0
2022-04-21 12:00:00,18.33,18.39,18.29,18.39,33456.0,16.3694,16.423,16.3337,16.423,33456.0
2022-04-21 12:05:00,18.4,18.41,18.34,18.41,41227.0,16.4319,16.4409,16.3784,16.4409,41227.0
2022-04-21 12:10:00,18.43,18.43,18.38,18.43,23700.0,16.4587,16.4587,16.4141,16.4587,23700.0
2022-04-21 12:15:00,18.41,18.42,18.4,18.42,6919.0,16.4409,16.4498,16.4319,16.4498,6919.0
2022-04-21 12:20:00,18.38,18.46,18.36,18.46,16605.0,16.4141,16.4855,16.3962,16.4855,16605.0
2022-04-21 12:25:00,18.46,18.47,18.41,18.45,19900.0,16.4855,16.4944,16.4409,16.4766,19900.0
2022-04-21 12:30:00,18.45,18.46,18.4,18.4,48212.0,16.4766,16.4855,16.4319,16.4319,48212.0
2022-04-21 12:35:00,18.41,18.46,18.36,18.42,78661.0,16.4409,16.4855,16.3962,16.4498,78661.0
2022-04-21 12:40:00,18.41,18.45,18.4,18.45,50700.0,16.4409,16.4766,16.4319,16.4766,50700.0
2022-04-21 12:45:00,18.43,18.5,18.41,18.5,25571.0,16.4587,16.5212,16.4409,16.5212,25571.0
2022-04-21 12:50:00,18.51,18.57,18.51,18.56,8272.0,16.5302,16.5838,16.5302,16.5748,8272.0
2022-04-21 12:55:00,18.58,18.58,18.53,18.57,32251.0,16.5927,16.5927,16.548,16.5838,32251.0
2022-04-21 13:00:00,18.59,18.66,18.57,18.66,27600.0,16.6016,16.6641,16.5838,16.6641,27600.0
2022-04-21 13:05:00,18.64,18.65,18.64,18.65,7806.0,16.6463,16.6552,16.6463,16.6552,7806.0
2022-04-21 13:10:00,18.64,18.66,18.61,18.62,10555.0,16.6463,16.6641,16.6195,16.6284,10555.0
2022-04-21 13:15:00,18.61,18.74,18.61,18.74,17816.0,16.6195,16.7356,16.6195,16.7356,17816.0
2022-04-21 13:20:00,18.73,18.73,18.54,18.57,52072.0,16.7266,16.7266,16.557,16.5838,52072.0
2022-04-21 13:25:00,18.58,18.63,18.5,18.5,47410.0,16.5927,16.6373,16.5212,16.5212,47410.0
2022-04-21 13:30:00,18.5,18.55,18.47,18.55,39705.0,16.5212,16.5659,16.4944,16.5659,39705.0
2022-04-21 13:35:00,18.56,18.65,18.56,18.65,59755.0,16.5748,16.6552,16.5748,16.6552,59755.0
2022-04-21 13:40:00,18.64,18.69,18.59,18.69,26741.0,16.6463,16.6909,16.6016,16.6909,26741.0
2022-04-21 13:45:00,18.65,18.65,18.54,18.57,56825.0,16.6552,16.6552,16.557,16.5838,56825.0
2022-04-21 13:50:00,18.61,18.65,18.6,18.65,40126.0,16.6195,16.6552,16.6105,16.6552,40126.0
2022-04-21 13:55:00,18.65,18.71,18.65,18.71,15050.0,16.6552,16.7088,16.6552,16.7088,15050.0
2022-04-21 14:00:00,18.73,18.84,18.73,18.84,125739.0,16.7266,16.8249,16.7266,16.8249,125739.0
2022-04-21 14:05:00,18.85,18.86,18.8,18.81,21599.0,16.8338,16.8427,16.7892,16.7981,21599.0
2022-04-21 14:10:00,18.82,18.85,18.8,18.84,46798.0,16.807,16.8338,16.7892,16.8249,46798.0
2022-04-21 14:15:00,18.86,18.87,18.81,18.84,32858.0,16.8427,16.8517,16.7981,16.8249,32858.0
2022-04-21 14:20:00,18.82,18.85,18.76,18.85,81700.0,16.807,16.8338,16.7534,16.8338,81700.0
2022-04-21 14:25:00,18.86,18.86,18.8,18.82,14552.0,16.8427,16.8427,16.7892,16.807,14552.0
2022-04-21 14:30:00,18.84,18.85,18.73,18.76,17385.0,16.8249,16.8338,16.7266,16.7534,17385.0
2022-04-21 14:35:00,18.75,18.81,18.68,18.81,97970.0,16.7445,16.7981,16.682,16.7981,97970.0
2022-04-21 14:40:00,18.79,18.9,18.79,18.9,63075.0,16.7802,16.8785,16.7802,16.8785,63075.0
2022-04-21 14:45:00,18.91,18.98,18.91,18.98,53100.0,16.8874,16.9499,16.8874,16.9499,53100.0
2022-04-21 14:50:00,18.98,18.98,18.96,18.97,34893.0,16.9499,16.9499,16.932,16.941,34893.0
2022-04-21 14:55:00,18.99,19.05,18.98,19.0,48000.0,16.9588,17.0124,16.9499,16.9678,48000.0
2022-04-21 15:00:00,19.01,19.12,19.01,19.11,18911.0,16.9767,17.0749,16.9767,17.066,18911.0
2022-04-21 15:05:00,19.1,19.15,19.07,19.15,44700.0,17.0571,17.1017,17.0303,17.1017,44700.0
2022-04-21 15:10:00,19.15,19.17,19.13,19.14,27081.0,17.1017,17.1196,17.0839,17.0928,27081.0
2022-04-21 15:15:00,19.12,19.17,19.08,19.12,40914.0,17.0749,17.1196,17.0392,17.0749,40914.0
2022-04-21 15:20:00,19.12,19.15,19.05,19.05,39456.0,17.0749,17.1017,17.0124,17.0124,39456.0
2022-04-21 15:25:00,19.05,19.12,18.96,18.97,29700.0,17.0124,17.0749,16.932,16.941,29700.0
2022-04-21 15:30:00,18.98,19.11,18.98,19.11,57721.0,16.9499,17.066,16.9499,17.066,57721.0
2022-04-21 15:35:00,19.14,19.21,19.14,19.17,37597.0,17.0928,17.1553,17.0928,17.1196,37597.0
2022-04-21 15:40:00,19.15,19.18,19.08,19.09,110621.0,17.1017,17.1285,17.0392,17.0481,110621.0
2022-04-21 15:45:00,19.09,19.26,19.09,19.26,31974.0,17.0481,17.1999,17.0481,17.1999,31974.0
2022-04-21 15:50:00,19.25,19.25,19.03,19.1,113356.0,17.191,17.191,16.9945,17.0571,113356.0
2022-04-21 15:55:00,19.07,19.18,19.07,19.17,90603.0,17.0303,17.1285,17.0303,17.1196,90603.0
2022-04-22 09:30:00,19.32,19.38,19.27,19.34,171212.0,17.2535,17.3071,17.2089,17.2714,171212.0
2022-04-22 09:35:00,19.35,19.53,19.34,19.53,108212.0,17.2803,17.4411,17.2714,17.4411,108212.0
2022-04-22 09:40:00,19.54,19.7,19.53,19.66,52929.0,17.45,17.5929,17.4411,17.5572,52929.0
2022-04-22 09:45:00,19.68,19.69,19.54,19.54,56021.0,17.575,17.584,17.45,17.45,56021.0
2022-04-22 09:50:00,19.58,19.58,19.48,19.53,25376.0,17.4857,17.4857,17.3964,17.4411,25376.0
2022-04-22 09:55:00,19.55,19.68,19.54,19.66,10568.0,17.4589,17.575,17.45,17.5572,10568.0
2022-04-22 10:00:00,19.65,19.66,19.5,19.66,30524.0,17.5482,17.5572,17.4143,17.5572,30524.0
2022-04-22 10:05:00,19.63,19.63,19.44,19.49,38910.0,17.5304,17.5304,17.3607,17.4053,38910.0
2022-04-22 10:10:00,19.48,19.63,19.48,19.62,50481.0,17.3964,17.5304,17.3964,17.5214,50481.0
2022-04-22 10:15:00,19.61,19.72,19.61,19.71,47663.0,17.5125,17.6107,17.5125,17.6018,47663.0
2022-04-22 10:20:00,19.72,19.81,19.72,19.8,82439.0,17.6107,17.6911,17.6107,17.6822,82439.0
2022-04-22 10:25:00,19.79,19.84,19.77,19.84,92254.0,17.6733,17.7179,17.6554,17.7179,92254.0
2022-04-22 10:30:00,19.83,19.86,19.76,19.76,99004.0,17.709,17.7358,17.6465,17.6465,99004.0
2022-04-22 10:35:00,19.76,19.81,19.68,19.8,48111.0,17.6465,17.6911,17.575,17.6822,48111.0
2022-04-22 10:40:00,19.83,19.89,19.8,19.84,29301.0,17.709,17.7626,17.6822,17.7179,29301.0
2022-04-22 10:45:00,19.85,19.85,19.78,19.8,50815.0,17.7268,17.7268,17.6643,17.6822,50815.0
2022-04-22 10:50:00,19.85,19.91,19.84,19.89,33930.0,17.7268,17.7804,17.7179,17.7626,33930.0
2022-04-22 10:55:00,19.91,19.91,19.85,19.91,19622.0,17.7804,17.7804,17.7268,17.7804,19622.0
2022-04-22 11:00:00,19.85,19.96,19.85,19.94,12753.0,17.7268,17.8251,17.7268,17.8072,12753.0
2022-04-22 11:05:00,19.93,19.95,19.76,19.76,88171.0,17.7983,17.8161,17.6465,17.6465,88171.0
2022-04-22 11:10:00,19.82,19.85,19.79,19.83,63835.0,17.7001,17.7268,17.6733,17.709,63835.0
2022-04-22 11:15:00,19.79,19.87,19.78,19.82,23483.0,17.6733,17.7447,17.6643,17.7001,23483.0
2022-04-22 11:20:00,19.81,19.84,19.77,19.82,8251.0,17.6911,17.7179,17.6554,17.7001,8251.0
2022-04-22 11:25:00,19.86,19.87,19.85,19.87,1727.0,17.7358,17.7447,17.7268,17.7447,1727.0
2022-04-22 11:30:00,19.83,19.94,19.83,19.92,67841.0,17.709,17.8072,17.709,17.7894,67841.0
2022-04-22 11:35:00,19.94,19.99,19.94,19.99,62002.0,17.8072,17.8519,17.8072,17.8519,62002.0
2022-04-22 11:40:00,19.98,20.09,19.97,20.09,67437.0,17.8429,17.9412,17.834,17.9412,67437.0
2022-04-22 11:45:00,20.09,20.09,20.05,20.08,6579.0,17.9412,17.9412,17.9055,17.9322,6579.0
2022-04-22 11:50:00,20.09,20.15,20.08,20.14,15357.0,17.9412,17.9948,17.9322,17.9858,15357.0
2022-04-22 11:55:00,20.15,20.16,20.13,20.16,15640.0,17.9948,18.0037,17.9769,18.0037,15640.0
2022-04-22 12:00:00,20.17,20.2,20.16,20.18,10584.0,18.0126,18.0394,18.0037,18.0215,10584.0
2022-04-22 12:05:00,20.17,20.2,20.14,20.2,14309.0,18.0126,18.0394,17.9858,18.0394,14309.0
2022-04-22 12:10:00,20.19,20.22,20.16,20.16,39950.0,18.0305,18.0573,18.0037,18.0037,39950.0
2022-04-22 12:15:00,20.18,20.19,20.14,20.15,27000.0,18.0215,18.0305,17.9858,17.9948,27000.0
2022-04-22 12:20:00,20.15,20.15,20.1,20.11,15300.0,17.9948,17.9948,17.9501,17.959,15300.0
2022-04-22 12:25:00,20.1,20.11,20.05,20.09,17650.0,17.9501,17.959,17.9055,17.9412,17650.0
2022-04-22 12:30:00,20.1,20.1,20.02,20.02,13150.0,17.9501,17.9501,17.8787,17.8787,13150.0
2022-04-22 12:35:00,20.02,20.06,19.97,20.06,59354.0,17.8787,17.9144,17.834,17.9144,59354.0
2022-04-22 12:40:00,20.05,20.09,20.04,20.05,27445.0,17.9055,17.9412,17.8965,17.9055,27445.0
2022-04-22 12:45:00,20.03,20.08,20.03,20.08,25212.0,17.8876,17.9322,17.8876,17.9322,25212.0
2022-04-22 12:50:00,20.06,20.15,20.06,20.15,36653.0,17.9144,17.9948,17.9144,17.9948,36653.0
2022-04-22 12:55:00,20.15,20.16,20.14,20.16,25200.0,17.9948,18.0037,17.9858,18.0037,25200.0
2022-04-22 13:00:00,20.15,20.23,20.15,20.23,66328.0,17.9948,18.0662,17.9948,18.0662,66328.0
2022-04-22 13:05:00,20.21,20.21,20.17,20.18,9905.0,18.0483,18.0483,18.0126,18.0215,9905.0
2022-04-22 13:10:00,20.19,20.19,20.15,20.16,21449.0,18.0305,18.0305,17.9948,18.0037,21449.0
2022-04-22 13:15:00,20.17,20.17,20.13,20.13,14900.0,18.0126,18.0126,17.9769,17.9769,14900.0
2022-04-22 13:20:00,20.18,20.27,20.18,20.26,50880.0,18.0215,18.1019,18.0215,18.093,50880.0
2022-04-22 13:25:00,20.26,20.26,20.19,20.2,22350.0,18.093,18.093,18.0305,18.0394,22350.0
2022-04-22 13:30:00,20.21,20.23,20.19,20.23,19600.0,18.0483,18.0662,18.0305,18.0662,19600.0
2022-04-22 13:35:00,20.24,20.27,20.24,20.26,30536.0,18.0751,18.1019,18.0751,18.093,30536.0
2022-04-22 13:40:00,20.28,20.32,20.25,20.25,79755.0,18.1108,18.1466,18.0841,18.0841,79755.0
2022-04-22 13:45:00,20.25,20.28,20.24,20.28,17300.0,18.0841,18.1108,18.0751,18.1108,17300.0
2022-04-22 13:50:00,20.29,20.35,20.28,20.35,12598.0,18.1198,18.1734,18.1108,18.1734,12598.0
2022-04-22 13:55:00,20.35,20.37,20.34,20.37,10415.0,18.1734,18.1912,18.1644,18.1912,10415.0
2022-04-22 14:00:00,20.38,20.43,20.37,20.43,43282.0,18.2002,18.2448,18.1912,18.2448,43282.0
2022-04-22 14:05:00,20.42,20.42,20.38,20.42,6930.0,18.2359,18.2359,18.2002,18.2359,6930.0
2022-04-22 14:10:00,20.42,20.42,20.39,20.41,19701.0,18.2359,18.2359,18.2091,18.2269,19701.0
2022-04-22 14:15:00,20.39,20.42,20.26,20.26,60704.0,18.2091,18.2359,18.093,18.093,60704.0
2022-04-22 14:20:00,20.28,20.32,20.22,20.31,19424.0,18.1108,18.1466,18.0573,18.1376,19424.0
2022-04-22 14:25:00,20.33,20.36,20.33,20.36,21990.0,18.1555,18.1823,18.1555,18.1823,21990.0
2022-04-22 14:30:00,20.36,20.45,20.34,20.45,12752.0,18.1823,18.2627,18.1644,18.2627,12752.0
2022-04-22 14:35:00,20.45,20.48,20.44,20.46,18551.0,18.2627,18.2895,18.2537,18.2716,18551.0
2022-04-22 14:40:00,20.46,20.46,20.41,20.44,32000.0,18.2716,18.2716,18.2269,18.2537,32000.0
2022-04-22 14:45:00,20.43,20.49,20.43,20.48,18578.0,18.2448,18.2984,18.2448,18.2895,18578.0
2022-04-22 14:50:00,20.47,20.57,20.47,20.57,40377.0,18.2805,18.3698,18.2805,18.3698,40377.0
2022-04-22 14:55:00,20.57,20.62,20.55,20.55,42360.0,18.3698,18.4145,18.352,18.352,42360.0
2022-04-22 15:00:00,20.55,20.61,20.55,20.59,20127.0,18.352,18.4056,18.352,18.3877,20127.0
2022-04-22 15:05:00,20.59,20.6,20.54,20.6,20779.0,18.3877,18.3966,18.343,18.3966,20779.0
2022-04-22 15:10:00,20.6,20.63,20.35,20.37,71150.0,18.3966,18.4234,18.1734,18.1912,71150.0
2022-04-22 15:15:00,20.4,20.43,20.3,20.31,30427.0,18.218,18.2448,18.1287,18.1376,30427.0
2022-04-22 15:20:00,20.33,20.45,20.3,20.44,11812.0,18.1555,18.2627,18.1287,18.2537,11812.0
2022-04-22 15:25:00,20.44,20.44,20.37,20.4,18292.0,18.2537,18.2537,18.1912,18.218,18292.0
2022-04-22 15:30:00,20.39,20.39,20.19,20.21,57652.0,18.2091,18.2091,18.0305,18.0483,57652.0
2022-04-22 15:35:00,20.2,20.28,20.17,20.24,53747.0,18.0394,18.1108,18.0126,18.0751,53747.0
2022-04-22 15:40:00,20.23,20.37,20.2,20.34,94077.0,18.0662,18.1912,18.0394,18.1644,94077.0
2022-04-22 15:45:00,20.35,20.54,20.35,20.54,128436.0,18.1734,18.343,18.1734,18.343,128436.0
2022-04-22 15:50:00,20.53,20.71,20.53,20.67,136945.0,18.3341,18.4949,18.3341,18.4591,136945.0
2022-04-22 15:55:00,20.68,20.8,20.66,20.73,124265.0,18.4681,18.5752,18.4502,18.5127,124265.0
2022-04-25 09:30:00,21.08,21.33,21.08,21.31,230870.0,18.8253,19.0485,18.8253,19.0307,230870.0
2022-04-25 09:35:00,21.3,21.3,21.06,21.22,72966.0,19.0218,19.0218,18.8074,18.9503,72966.0
2022-04-25 09:40:00,21.2,21.36,21.14,21.36,50800.0,18.9324,19.0753,18.8789,19.0753,50800.0
2022-04-25 09:45:00,21.35,21.4,21.23,21.27,278401.0,19.0664,19.1111,18.9592,18.995,278401.0
2022-04-25 09:50:00,21.28,21.38,21.14,21.36,38496.0,19.0039,19.0932,18.8789,19.0753,38496.0
2022-04-25 09:55:00,21.41,21.57,21.35,21.56,70235.0,19.12,19.2629,19.0664,19.2539,70235.0
2022-04-25 10:00:00,21.56,21.59,21.49,21.56,28460.0,19.2539,19.2807,19.1914,19.2539,28460.0
2022-04-25 10:05:00,21.57,21.61,21.4,21.45,66310.0,19.2629,19.2986,19.1111,19.1557,66310.0
2022-04-25 10:10:00,21.46,21.53,21.37,21.48,57685.0,19.1646,19.2271,19.0843,19.1825,57685.0
2022-04-25 10:15:00,21.48,21.52,21.43,21.44,35866.0,19.1825,19.2182,19.1378,19.1468,35866.0
2022-04-25 10:20:00,21.4,21.55,21.29,21.29,26860.0,19.1111,19.245,19.0128,19.0128,26860.0
2022-04-25 10:25:00,21.27,21.27,21.18,21.21,51467.0,18.995,18.995,18.9146,18.9414,51467.0
2022-04-25 10:30:00,21.23,21.23,21.0,21.02,130559.0,18.9592,18.9592,18.7538,18.7717,130559.0
2022-04-25 10:35:00,21.01,21.17,20.97,21.17,45537.0,18.7628,18.9057,18.727,18.9057,45537.0
2022-04-25 10:40:00,21.18,21.33,21.18,21.27,38505.0,18.9146,19.0485,18.9146,18.995,38505.0
2022-04-25 10:45:00,21.29,21.29,21.14,21.19,23494.0,19.0128,19.0128,18.8789,18.9235,23494.0
2022-04-25 10:50:00,21.15,21.4,21.15,21.39,41507.0,18.8878,19.1111,18.8878,19.1021,41507.0
2022-04-25 10:55:00,21.39,21.52,21.36,21.51,16346.0,19.1021,19.2182,19.0753,19.2093,16346.0
2022-04-25 11:00:00,21.48,21.5,21.45,21.45,9450.0,19.1825,19.2004,19.1557,19.1557,9450.0
2022-04-25 11:05:00,21.49,21.53,21.46,21.53,19025.0,19.1914,19.2271,19.1646,19.2271,19025.0
2022-04-25 11:10:00,21.55,21.56,21.35,21.46,24764.0,19.245,19.2539,19.0664,19.1646,24764.0
2022-04-25 11:15:00,21.52,21.62,21.5,21.5,39924.0,19.2182,19.3075,19.2004,19.2004,39924.0
2022-04-25 11:20:00,21.48,21.48,21.4,21.42,19443.0,19.1825,19.1825,19.1111,19.1289,19443.0
2022-04-25 11:25:00,21.38,21.53,21.3,21.51,19504.0,19.0932,19.2271,19.0218,19.2093,19504.0
2022-04-25 11:30:00,21.5,21.63,21.5,21.53,45685.0,19.2004,19.3165,19.2004,19.2271,45685.0
2022-04-25 11:35:00,21.51,21.6,21.4,21.53,58984.0,19.2093,19.2897,19.1111,19.2271,58984.0
2022-04-25 11:40:00,21.55,21.63,21.55,21.63,10176.0,19.245,19.3165,19.245,19.3165,10176.0
2022-04-25 11:45:00,21.64,21.77,21.64,21.77,18560.0,19.3254,19.4415,19.3254,19.4415,18560.0
2022-04-25 11:50:00,21.77,21.78,21.72,21.72,17600.0,19.4415,19.4504,19.3968,19.3968,17600.0
2022-04-25 11:55:00,21.75,21.75,21.65,21.65,29730.0,19.4236,19.4236,19.3343,19.3343,29730.0
2022-04-25 12:00:00,21.66,21.73,21.65,21.65,4962.0,19.3432,19.4058,19.3343,19.3343,4962.0
2022-04-25 12:05:00,21.62,21.62,21.4,21.45,52064.0,19.3075,19.3075,19.1111,19.1557,52064.0
2022-04-25 12:10:00,21.45,21.48,21.36,21.42,25127.0,19.1557,19.1825,19.0753,19.1289,25127.0
2022-04-25 12:15:00,21.4,21.51,21.34,21.5,26425.0,19.1111,19.2093,19.0575,19.2004,26425.0
2022-04-25 12:20:00,21.47,21.47,21.29,21.32,26303.0,19.1736,19.1736,19.0128,19.0396,26303.0
2022-04-25 12:25:00,21.27,21.37,21.24,21.37,17842.0,18.995,19.0843,18.9682,19.0843,17842.0
2022-04-25 12:30:00,21.35,21.4,21.23,21.3,31057.0,19.0664,19.1111,18.9592,19.0218,31057.0
2022-04-25 12:35:00,21.26,21.28,21.19,21.19,5422.0,18.986,19.0039,18.9235,18.9235,5422.0
2022-04-25 12:40:00,21.28,21.37,21.27,21.37,7232.0,19.0039,19.0843,18.995,19.0843,7232.0
2022-04-25 12:45:00,21.32,21.36,21.15,21.15,9672.0,19.0396,19.0753,18.8878,18.8878,9672.0
2022-04-25 12:50:00,21.15,21.29,21.15,21.29,12418.0,18.8878,19.0128,18.8878,19.0128,12418.0
2022-04-25 12:55:00,21.34,21.35,21.3,21.3,25808.0,19.0575,19.0664,19.0218,19.0218,25808.0
2022-04-25 13:00:00,21.26,21.47,21.26,21.46,23406.0,18.986,19.1736,18.986,19.1646,23406.0
2022-04-25 13:05:00,21.42,21.42,21.3,21.31,10157.0,19.1289,19.1289,19.0218,19.0307,10157.0
2022-04-25 13:10:00,21.24,21.26,21.13,21.19,31696.0,18.9682,18.986,18.8699,18.9235,31696.0
2022-04-25 13:15:00,21.14,21.19,21.08,21.15,45523.0,18.8789,18.9235,18.8253,18.8878,45523.0
2022-04-25 13:20:00,21.15,21.21,21.14,21.15,31445.0,18.8878,18.9414,18.8789,18.8878,31445.0
2022-04-25 13:25:00,21.14,21.26,21.11,21.19,63974.0,18.8789,18.986,18.8521,18.9235,63974.0
2022-04-25 13:30:00,21.17,21.27,21.08,21.24,48721.0,18.9057,18.995,18.8253,18.9682,48721.0
2022-04-25 13:35:00,21.27,21.32,21.27,21.3,29805.0,18.995,19.0396,18.995,19.0218,29805.0
2022-04-25 13:40:00,21.28,21.28,21.16,21.2,7638.0,19.0039,19.0039,18.8967,18.9324,7638.0
2022-04-25 13:45:00,21.22,21.25,21.2,21.2,13019.0,18.9503,18.9771,18.9324,18.9324,13019.0
2022-04-25 13:50:00,21.22,21.33,21.17,21.21,19623.0,18.9503,19.0485,18.9057,18.9414,19623.0
2022-04-25 13:55:00,21.21,21.29,21.21,21.27,14876.0,18.9414,19.0128,18.9414,18.995,14876.0
2022-04-25 14:00:00,21.26,21.35,21.26,21.34,12016.0,18.986,19.0664,18.986,19.0575,12016.0
2022-04-25 14:05:00,21.32,21.32,21.12,21.13,11092.0,19.0396,19.0396,18.861,18.8699,11092.0
2022-04-25 14:10:00,21.1,21.22,21.08,21.12,16429.0,18.8431,18.9503,18.8253,18.861,16429.0
2022-04-25 14:15:00,21.11,21.11,20.98,21.02,67341.0,18.8521,18.8521,18.736,18.7717,67341.0
2022-04-25 14:20:00,21.0,21.05,20.89,20.9,63825.0,18.7538,18.7985,18.6556,18.6645,63825.0
2022-04-25 14:25:00,20.9,20.93,20.8,20.83,89313.0,18.6645,18.6913,18.5752,18.602,89313.0
2022-04-25 14:30:00,20.8,20.83,20.77,20.77,12090.0,18.5752,18.602,18.5484,18.5484,12090.0
2022-04-25 14:35:00,20.78,20.86,20.77,20.86,22334.0,18.5574,18.6288,18.5484,18.6288,22334.0
2022-04-25 14:40:00,20.88,20.9,20.83,20.88,54900.0,18.6467,18.6645,18.602,18.6467,54900.0
2022-04-25 14:45:00,20.89,20.92,20.7,20.71,47121.0,18.6556,18.6824,18.4859,18.4949,47121.0
2022-04-25 14:50:00,20.71,20.74,20.63,20.64,52478.0,18.4949,18.5216,18.4234,18.4323,52478.0
2022-04-25 14:55:00,20.64,20.81,20.63,20.81,36363.0,18.4323,18.5842,18.4234,18.5842,36363.0
2022-04-25 15:00:00,20.8,21.02,20.79,20.97,64657.0,18.5752,18.7717,18.5663,18.727,64657.0
2022-04-25 15:05:00,20.96,21.05,20.95,20.96,38929.0,18.7181,18.7985,18.7092,18.7181,38929.0
2022-04-25 15:10:00,20.98,20.98,20.91,20.91,35780.0,18.736,18.736,18.6735,18.6735,35780.0
2022-04-25 15:15:00,20.88,20.88,20.75,20.76,20507.0,18.6467,18.6467,18.5306,18.5395,20507.0
2022-04-25 15:20:00,20.73,20.73,20.57,20.59,73913.0,18.5127,18.5127,18.3698,18.3877,73913.0
2022-04-25 15:25:00,20.57,20.73,20.54,20.56,44535.0,18.3698,18.5127,18.343,18.3609,44535.0
2022-04-25 15:30:00,20.57,20.6,20.52,20.56,51180.0,18.3698,18.3966,18.3252,18.3609,51180.0
2022-04-25 15:35:00,20.55,20.55,20.43,20.44,45139.0,18.352,18.352,18.2448,18.2537,45139.0
2022-04-25 15:40:00,20.43,20.57,20.38,20.41,49894.0,18.2448,18.3698,18.2002,18.2269,49894.0
2022-04-25 15:45:00,20.41,20.53,20.38,20.49,37941.0,18.2269,18.3341,18.2002,18.2984,37941.0
2022-04-25 15:50:00,20.5,20.55,20.35,20.35,94749.0,18.3073,18.352,18.1734,18.1734,94749.0
2022-04-25 15:55:00,20.38,20.45,20.36,20.36,77865.0,18.2002,18.2627,18.1823,18.1823,77865.0
2022-04-26 09:30:00,20.74,20.85,20.73,20.85,271304.0,18.5216,18.6199,18.5127,18.6199,271304.0
2022-04-26 09:35:00,20.88,20.88,20.78,20.84,110598.0,18.6467,18.6467,18.5574,18.611,110598.0
2022-04-26 09:40:00,20.89,20.99,20.84,20.98,59473.0,18.6556,18.7449,18.611,18.736,59473.0
2022-04-26 09:45:00,20.99,21.01,20.87,20.98,35600.0,18.7449,18.7628,18.6377,18.736,35600.0
2022-04-26 09:50:00,21.0,21.07,20.94,21.07,43328.0,18.7538,18.8164,18.7003,18.8164,43328.0
2022-04-26 09:55:00,21.07,21.09,21.03,21.04,32956.0,18.8164,18.8342,18.7806,18.7896,32956.0
2022-04-26 10:00:00,21.06,21.1,21.03,21.05,61723.0,18.8074,18.8431,18.7806,18.7985,61723.0
2022-04-26 10:05:00,21.03,21.03,20.93,20.95,68185.0,18.7806,18.7806,18.6913,18.7092,68185.0
2022-04-26 10:10:00,20.97,21.11,20.93,21.11,39644.0,18.727,18.8521,18.6913,18.8521,39644.0
2022-04-26 10:15:00,21.12,21.31,21.12,21.27,83155.0,18.861,19.0307,18.861,18.995,83155.0
2022-04-26 10:20:00,21.3,21.38,21.25,21.32,37801.0,19.0218,19.0932,18.9771,19.0396,37801.0
2022-04-26 10:25:00,21.33,21.37,21.24,21.24,52509.0,19.0485,19.0843,18.9682,18.9682,52509.0
2022-04-26 10:30:00,21.24,21.36,21.23,21.36,28804.0,18.9682,19.0753,18.9592,19.0753,28804.0
2022-04-26 10:35:00,21.31,21.44,21.29,21.34,37406.0,19.0307,19.1468,19.0128,19.0575,37406.0
2022-04-26 10:40:00,21.39,21.51,21.38,21.47,89258.0,19.1021,19.2093,19.0932,19.1736,89258.0
2022-04-26 10:45:00,21.45,21.45,21.34,21.36,60457.0,19.1557,19.1557,19.0575,19.0753,60457.0
2022-04-26 10:50:00,21.37,21.43,21.34,21.4,12253.0,19.0843,19.1378,19.0575,19.1111,12253.0
2022-04-26 10:55:00,21.42,21.45,21.4,21.43,36850.0,19.1289,19.1557,19.1111,19.1378,36850.0
2022-04-26 11:00:00,21.44,21.51,21.44,21.51,32699.0,19.1468,19.2093,19.1468,19.2093,32699.0
2022-04-26 11:05:00,21.53,21.55,21.5,21.51,24455.0,19.2271,19.245,19.2004,19.2093,24455.0
2022-04-26 11:10:00,21.5,21.51,21.43,21.43,5450.0,19.2004,19.2093,19.1378,19.1378,5450.0
2022-04-26 11:15:00,21.5,21.54,21.5,21.54,15317.0,19.2004,19.2361,19.2004,19.2361,15317.0
2022-04-26 11:20:00,21.55,21.55,21.37,21.43,52965.0,19.245,19.245,19.0843,19.1378,52965.0
2022-04-26 11:25:00,21.43,21.47,21.42,21.45,11038.0,19.1378,19.1736,19.1289,19.1557,11038.0
2022-04-26 11:30:00,21.46,21.53,21.44,21.47,19670.0,19.1646,19.2271,19.1468,19.1736,19670.0
2022-04-26 11:35:00,21.48,21.61,21.48,21.53,77695.0,19.1825,19.2986,19.1825,19.2271,77695.0
2022-04-26 11:40:00,21.6,21.64,21.55,21.57,44641.0,19.2897,19.3254,19.245,19.2629,44641.0
2022-04-26 11:45:00,21.54,21.57,21.49,21.52,19623.0,19.2361,19.2629,19.1914,19.2182,19623.0
2022-04-26 11:50:00,21.53,21.55,21.5,21.54,11933.0,19.2271,19.245,19.2004,19.2361,11933.0
2022-04-26 11:55:00,21.56,21.66,21.56,21.64,33248.0,19.2539,19.3432,19.2539,19.3254,33248.0
2022-04-26 12:00:00,21.65,21.65,21.6,21.6,25867.0,19.3343,19.3343,19.2897,19.2897,25867.0
2022-04-26 12:05:00,21.61,21.61,21.53,21.53,18499.0,19.2986,19.2986,19.2271,19.2271,18499.0
2022-04-26 12:10:00,21.51,21.56,21.5,21.5,19381.0,19.2093,19.2539,19.2004,19.2004,19381.0
2022-04-26 12:15:00,21.45,21.47,21.43,21.45,10527.0,19.1557,19.1736,19.1378,19.1557,10527.0
2022-04-26 12:20:00,21.42,21.43,21.35,21.4,38909.0,19.1289,19.1378,19.0664,19.1111,38909.0
2022-04-26 12:25:00,21.38,21.38,21.27,21.27,57105.0,19.0932,19.0932,18.995,18.995,57105.0
2022-04-26 12:30:00,21.3,21.38,21.28,21.36,38121.0,19.0218,19.0932,19.0039,19.0753,38121.0
2022-04-26 12:35:00,21.36,21.45,21.32,21.45,14683.0,19.0753,19.1557,19.0396,19.1557,14683.0
2022-04-26 12:40:00,21.44,21.45,21.4,21.43,9802.0,19.1468,19.1557,19.1111,19.1378,9802.0
2022-04-26 12:45:00,21.43,21.5,21.43,21.48,17835.0,19.1378,19.2004,19.1378,19.1825,17835.0
2022-04-26 12:50:00,21.47,21.47,21.42,21.46,26140.0,19.1736,19.1736,19.1289,19.1646,26140.0
2022-04-26 12:55:00,21.41,21.41,21.25,21.29,28787.0,19.12,19.12,18.9771,19.0128,28787.0
2022-04-26 13:00:00,21.27,21.51,21.27,21.5,55661.0,18.995,19.2093,18.995,19.2004,55661.0
2022-04-26 13:05:00,21.5,21.5,21.46,21.48,19100.0,19.2004,19.2004,19.1646,19.1825,19100.0
2022-04-26 13:10:00,21.51,21.55,21.47,21.55,32689.0,19.2093,19.245,19.1736,19.245,32689.0
2022-04-26 13:15:00,21.57,21.62,21.57,21.62,29132.0,19.2629,19.3075,19.2629,19.3075,29132.0
2022-04-26 13:20:00,21.63,21.68,21.62,21.67,15318.0,19.3165,19.3611,19.3075,19.3522,15318.0
2022-04-26 13:25:00,21.67,21.72,21.66,21.69,25710.0,19.3522,19.3968,19.3432,19.37,25710.0
2022-04-26 13:30:00,21.7,21.76,21.66,21.69,33380.0,19.379,19.4325,19.3432,19.37,33380.0
2022-04-26 13:35:00,21.72,21.72,21.67,21.67,13071.0,19.3968,19.3968,19.3522,19.3522,13071.0
2022-04-26 13:40:00,21.65,21.66,21.51,21.56,90725.0,19.3343,19.3432,19.2093,19.2539,90725.0
2022-04-26 13:45:00,21.54,21.64,21.53,21.61,36605.0,19.2361,19.3254,19.2271,19.2986,36605.0
2022-04-26 13:50:00,21.58,21.66,21.58,21.66,19500.0,19.2718,19.3432,19.2718,19.3432,19500.0
2022-04-26 13:55:00,21.67,21.7,21.62,21.67,14243.0,19.3522,19.379,19.3075,19.3522,14243.0
2022-04-26 14:00:00,21.68,21.72,21.65,21.69,28175.0,19.3611,19.3968,19.3343,19.37,28175.0
2022-04-26 14:05:00,21.68,21.68,21.62,21.65,14262.0,19.3611,19.3611,19.3075,19.3343,14262.0
2022-04-26 14:10:00,21.66,21.66,21.59,21.59,24707.0,19.3432,19.3432,19.2807,19.2807,24707.0
2022-04-26 14:15:00,21.59,21.66,21.53,21.61,40847.0,19.2807,19.3432,19.2271,19.2986,40847.0
2022-04-26 14:20:00,21.61,21.61,21.45,21.48,35288.0,19.2986,19.2986,19.1557,19.1825,35288.0
2022-04-26 14:25:00,21.49,21.57,21.49,21.49,17898.0,19.1914,19.2629,19.1914,19.1914,17898.0
2022-04-26 14:30:00,21.52,21.6,21.52,21.53,13100.0,19.2182,19.2897,19.2182,19.2271,13100.0
2022-04-26 14:35:00,21.5,21.5,21.45,21.5,14001.0,19.2004,19.2004,19.1557,19.2004,14001.0
2022-04-26 14:40:00,21.52,21.65,21.52,21.65,38780.0,19.2182,19.3343,19.2182,19.3343,38780.0
2022-04-26 14:45:00,21.68,21.69,21.6,21.66,16200.0,19.3611,19.37,19.2897,19.3432,16200.0
2022-04-26 14:50:00,21.63,21.63,21.55,21.55,16353.0,19.3165,19.3165,19.245,19.245,16353.0
2022-04-26 14:55:00,21.55,21.55,21.46,21.51,13800.0,19.245,19.245,19.1646,19.2093,13800.0
2022-04-26 15:00:00,21.44,21.55,21.43,21.55,68226.0,19.1468,19.245,19.1378,19.245,68226.0
2022-04-26 15:05:00,21.55,21.65,21.55,21.65,27792.0,19.245,19.3343,19.245,19.3343,27792.0
2022-04-26 15:10:00,21.63,21.78,21.6,21.78,27391.0,19.3165,19.4504,19.2897,19.4504,27391.0
2022-04-26 15:15:00,21.79,21.92,21.79,21.91,34867.0,19.4593,19.5754,19.4593,19.5665,34867.0
2022-04-26 15:20:00,21.9,21.9,21.8,21.84,30453.0,19.5576,19.5576,19.4683,19.504,30453.0
2022-04-26 15:25:00,21.8,21.9,21.8,21.85,35397.0,19.4683,19.5576,19.4683,19.5129,35397.0
2022-04-26 15:30:00,21.87,21.98,21.85,21.96,38485.0,19.5308,19.629,19.5129,19.6112,38485.0
2022-04-26 15:35:00,21.95,21.99,21.86,21.86,108265.0,19.6022,19.6379,19.5219,19.5219,108265.0
2022-04-26 15:40:00,21.84,21.94,21.83,21.85,66427.0,19.504,19.5933,19.4951,19.5129,66427.0
2022-04-26 15:45:00,21.83,21.98,21.81,21.94,75154.0,19.4951,19.629,19.4772,19.5933,75154.0
2022-04-26 15:50:00,21.95,22.0,21.83,21.98,108291.0,19.6022,19.6469,19.4951,19.629,108291.0
2022-04-26 15:55:00,21.99,22.14,21.92,22.14,306825.0,19.6379,19.7719,19.5754,19.7719,306825.0
2022-04-27 09:30:00,21.95,21.97,21.79,21.84,112525.0,19.6022,19.6201,19.4593,19.504,112525.0
2022-04-27 09:35:00,21.85,21.86,21.74,21.81,35342.0,19.5129,19.5219,19.4147,19.4772,35342.0
2022-04-27 09:40:00,21.76,21.77,21.44,21.44,51096.0,19.4325,19.4415,19.1468,19.1468,51096.0
2022-04-27 09:45:00,21.43,21.43,21.25,21.31,70810.0,19.1378,19.1378,18.9771,19.0307,70810.0
2022-04-27 09:50:00,21.27,21.43,21.21,21.41,64468.0,18.995,19.1378,18.9414,19.12,64468.0
2022-04-27 09:55:00,21.4,21.45,21.38,21.38,60028.0,19.1111,19.1557,19.0932,19.0932,60028.0
2022-04-27 10:00:00,21.37,21.64,21.25,21.6,123647.0,19.0843,19.3254,18.9771,19.2897,123647.0
2022-04-27 10:05:00,21.59,21.71,21.58,21.66,28734.0,19.2807,19.3879,19.2718,19.3432,28734.0
2022-04-27 10:10:00,21.69,22.01,21.68,22.01,66983.0,19.37,19.6558,19.3611,19.6558,66983.0
2022-04-27 10:15:00,22.0,22.18,22.0,22.09,68549.0,19.6469,19.8076,19.6469,19.7273,68549.0
2022-04-27 10:20:00,22.1,22.1,21.9,21.97,119506.0,19.7362,19.7362,19.5576,19.6201,119506.0
2022-04-27 10:25:00,21.98,22.18,21.9,22.18,98783.0,19.629,19.8076,19.5576,19.8076,98783.0
2022-04-27 10:30:00,22.16,22.31,22.16,22.16,121682.0,19.7898,19.9237,19.7898,19.7898,121682.0
2022-04-27 10:35:00,22.16,22.18,21.88,21.9,91270.0,19.7898,19.8076,19.5397,19.5576,91270.0
2022-04-27 10:40:00,21.92,21.92,21.79,21.83,86155.0,19.5754,19.5754,19.4593,19.4951,86155.0
2022-04-27 10:45:00,21.87,21.87,21.66,21.66,50548.0,19.5308,19.5308,19.3432,19.3432,50548.0
2022-04-27 10:50:00,21.66,21.81,21.66,21.81,50823.0,19.3432,19.4772,19.3432,19.4772,50823.0
2022-04-27 10:55:00,21.81,21.84,21.71,21.82,44811.0,19.4772,19.504,19.3879,19.4861,44811.0
2022-04-27 11:00:00,21.84,21.84,21.55,21.72,78950.0,19.504,19.504,19.245,19.3968,78950.0
2022-04-27 11:05:00,21.74,21.82,21.7,21.77,65405.0,19.4147,19.4861,19.379,19.4415,65405.0
2022-04-27 11:10:00,21.85,21.88,21.65,21.8,44281.0,19.5129,19.5397,19.3343,19.4683,44281.0
2022-04-27 11:15:00,21.72,21.72,21.59,21.63,96568.0,19.3968,19.3968,19.2807,19.3165,96568.0
2022-04-27 11:20:00,21.65,21.76,21.56,21.61,86286.0,19.3343,19.4325,19.2539,19.2986,86286.0
2022-04-27 11:25:00,21.64,21.66,21.52,21.53,35555.0,19.3254,19.3432,19.2182,19.2271,35555.0
2022-04-27 11:30:00,21.52,21.52,21.41,21.42,37624.0,19.2182,19.2182,19.12,19.1289,37624.0
2022-04-27 11:35:00,21.41,21.47,21.4,21.45,47332.0,19.12,19.1736,19.1111,19.1557,47332.0
2022-04-27 11:40:00,21.46,21.5,21.37,21.47,29584.0,19.1646,19.2004,19.0843,19.1736,29584.0
2022-04-27 11:45:00,21.47,21.54,21.46,21.5,26401.0,19.1736,19.2361,19.1646,19.2004,26401.0
2022-04-27 11:50:00,21.5,21.67,21.48,21.66,63515.0,19.2004,19.3522,19.1825,19.3432,63515.0
2022-04-27 11:55:00,21.65,21.65,21.57,21.61,40513.0,19.3343,19.3343,19.2629,19.2986,40513.0
2022-04-27 12:00:00,21.61,21.72,21.54,21.59,44833.0,19.2986,19.3968,19.2361,19.2807,44833.0
2022-04-27 12:05:00,21.55,21.55,21.45,21.48,25268.0,19.245,19.245,19.1557,19.1825,25268.0
2022-04-27 12:10:00,21.48,21.51,21.47,21.51,22414.0,19.1825,19.2093,19.1736,19.2093,22414.0
2022-04-27 12:15:00,21.52,21.57,21.45,21.57,17889.0,19.2182,19.2629,19.1557,19.2629,17889.0
2022-04-27 12:20:00,21.5,21.55,21.23,21.27,130962.0,19.2004,19.245,18.9592,18.995,130962.0
2022-04-27 12:25:00,21.27,21.29,21.18,21.2,51186.0,18.995,19.0128,18.9146,18.9324,51186.0
2022-04-27 12:30:00,21.17,21.24,21.13,21.24,82187.0,18.9057,18.9682,18.8699,18.9682,82187.0
2022-04-27 12:35:00,21.21,21.3,21.2,21.22,84975.0,18.9414,19.0218,18.9324,18.9503,84975.0
2022-04-27 12:40:00,21.25,21.25,21.06,21.13,44332.0,18.9771,18.9771,18.8074,18.8699,44332.0
2022-04-27 12:45:00,21.13,21.23,21.11,21.22,96568.0,18.8699,18.9592,18.8521,18.9503,96568.0
2022-04-27 12:50:00,21.22,21.26,21.19,21.24,32450.0,18.9503,18.986,18.9235,18.9682,32450.0
2022-04-27 12:55:00,21.21,21.25,21.19,21.2,20800.0,18.9414,18.9771,18.9235,18.9324,20800.0
2022-04-27 13:00:00,21.19,21.5,21.18,21.22,149093.0,18.9235,19.2004,18.9146,18.9503,149093.0
2022-04-27 13:05:00,21.21,21.4,21.16,21.4,49718.0,18.9414,19.1111,18.8967,19.1111,49718.0
2022-04-27 13:10:00,21.39,21.48,21.34,21.47,60210.0,19.1021,19.1825,19.0575,19.1736,60210.0
2022-04-27 13:15:00,21.43,21.5,21.43,21.46,50251.0,19.1378,19.2004,19.1378,19.1646,50251.0
2022-04-27 13:20:00,21.45,21.47,21.35,21.44,65379.0,19.1557,19.1736,19.0664,19.1468,65379.0
2022-04-27 13:25:00,21.42,21.56,21.28,21.28,94963.0,19.1289,19.2539,19.0039,19.0039,94963.0
2022-04-27 13:30:00,21.28,21.35,21.22,21.29,17005.0,19.0039,19.0664,18.9503,19.0128,17005.0
2022-04-27 13:35:00,21.26,21.4,21.22,21.4,26750.0,18.986,19.1111,18.9503,19.1111,26750.0
2022-04-27 13:40:00,21.39,21.45,21.36,21.39,4714.0,19.1021,19.1557,19.0753,19.1021,4714.0
2022-04-27 13:45:00,21.33,21.39,21.26,21.28,17521.0,19.0485,19.1021,18.986,19.0039,17521.0
2022-04-27 13:50:00,21.25,21.27,21.19,21.19,17220.0,18.9771,18.995,18.9235,18.9235,17220.0
2022-04-27 13:55:00,21.24,21.27,21.21,21.24,22121.0,18.9682,18.995,18.9414,18.9682,22121.0
2022-04-27 14:00:00,21.25,21.33,21.22,21.32,42327.0,18.9771,19.0485,18.9503,19.0396,42327.0
2022-04-27 14:05:00,21.33,21.35,21.28,21.32,70958.0,19.0485,19.0664,19.0039,19.0396,70958.0
2022-04-27 14:10:00,21.32,21.36,21.26,21.28,113066.0,19.0396,19.0753,18.986,19.0039,113066.0
2022-04-27 14:15:00,21.29,21.45,21.29,21.41,38594.0,19.0128,19.1557,19.0128,19.12,38594.0
2022-04-27 14:20:00,21.4,21.41,21.35,21.41,24436.0,19.1111,19.12,19.0664,19.12,24436.0
2022-04-27 14:25:00,21.46,21.48,21.42,21.45,20700.0,19.1646,19.1825,19.1289,19.1557,20700.0
2022-04-27 14:30:00,21.48,21.49,21.37,21.38,18502.0,19.1825,19.1914,19.0843,19.0932,18502.0
2022-04-27 14:35:00,21.4,21.61,21.39,21.43,25670.0,19.1111,19.2986,19.1021,19.1378,25670.0
2022-04-27 14:40:00,21.42,21.43,21.3,21.32,41577.0,19.1289,19.1378,19.0218,19.0396,41577.0
2022-04-27 14:45:00,21.3,21.45,21.29,21.42,70164.0,19.0218,19.1557,19.0128,19.1289,70164.0
2022-04-27 14:50:00,21.41,21.58,21.41,21.58,60059.0,19.12,19.2718,19.12,19.2718,60059.0
2022-04-27 14:55:00,21.6,21.78,21.6,21.73,111782.0,19.2897,19.4504,19.2897,19.4058,111782.0
2022-04-27 15:00:00,21.74,21.87,21.69,21.83,50737.0,19.4147,19.5308,19.37,19.4951,50737.0
2022-04-27 15:05:00,21.81,21.89,21.75,21.82,49116.0,19.4772,19.5486,19.4236,19.4861,49116.0
2022-04-27 15:10:00,21.86,21.89,21.75,21.77,41872.0,19.5219,19.5486,19.4236,19.4415,41872.0
2022-04-27 15:15:00,21.76,21.9,21.7,21.86,15660.0,19.4325,19.5576,19.379,19.5219,15660.0
2022-04-27 15:20:00,21.85,21.96,21.82,21.89,48118.0,19.5129,19.6112,19.4861,19.5486,48118.0
2022-04-27 15:25:00,21.89,21.89,21.78,21.82,22377.0,19.5486,19.5486,19.4504,19.4861,22377.0
2022-04-27 15:30:00,21.82,21.88,21.75,21.85,47501.0,19.4861,19.5397,19.4236,19.5129,47501.0
2022-04-27 15:35:00,21.86,21.98,21.81,21.97,106577.0,19.5219,19.629,19.4772,19.6201,106577.0
2022-04-27 15:40:00,21.94,21.98,21.76,21.81,74798.0,19.5933,19.629,19.4325,19.4772,74798.0
2022-04-27 15:45:00,21.79,21.95,21.72,21.92,134125.0,19.4593,19.6022,19.3968,19.5754,134125.0
2022-04-27 15:50:00,21.93,22.07,21.9,21.95,298281.0,19.5844,19.7094,19.5576,19.6022,298281.0
2022-04-27 15:55:00,21.94,22.01,21.85,21.96,237120.0,19.5933,19.6558,19.5129,19.6112,237120.0
2022-04-28 09:30:00,21.16,21.35,21.06,21.35,171478.0,18.8967,19.0664,18.8074,19.0664,171478.0
2022-04-28 09:35:00,21.35,21.4,21.26,21.4,80689.0,19.0664,19.1111,18.986,19.1111,80689.0
2022-04-28 09:40:00,21.42,21.57,21.3,21.55,77963.0,19.1289,19.2629,19.0218,19.245,77963.0
2022-04-28 09:45:00,21.56,21.56,21.39,21.51,66582.0,19.2539,19.2539,19.1021,19.2093,66582.0
2022-04-28 09:50:00,21.53,21.59,21.4,21.4,76353.0,19.2271,19.2807,19.1111,19.1111,76353.0
2022-04-28 09:55:00,21.45,21.51,21.41,21.46,37774.0,19.1557,19.2093,19.12,19.1646,37774.0
2022-04-28 10:00:00,21.45,21.71,21.45,21.65,76629.0,19.1557,19.3879,19.1557,19.3343,76629.0
2022-04-28 10:05:00,21.72,21.73,21.54,21.55,36540.0,19.3968,19.4058,19.2361,19.245,36540.0
2022-04-28 10:10:00,21.59,21.69,21.55,21.6,55970.0,19.2807,19.37,19.245,19.2897,55970.0
2022-04-28 10:15:00,21.62,21.68,21.43,21.43,54067.0,19.3075,19.3611,19.1378,19.1378,54067.0
2022-04-28 10:20:00,21.44,21.55,21.43,21.5,20533.0,19.1468,19.245,19.1378,19.2004,20533.0
2022-04-28 10:25:00,21.58,21.76,21.58,21.76,58833.0,19.2718,19.4325,19.2718,19.4325,58833.0
2022-04-28 10:30:00,21.77,21.85,21.74,21.81,40971.0,19.4415,19.5129,19.4147,19.4772,40971.0
2022-04-28 10:35:00,21.84,21.85,21.73,21.79,33899.0,19.504,19.5129,19.4058,19.4593,33899.0
2022-04-28 10:40:00,21.83,21.9,21.77,21.79,29472.0,19.4951,19.5576,19.4415,19.4593,29472.0
2022-04-28 10:45:00,21.78,21.78,21.71,21.75,29850.0,19.4504,19.4504,19.3879,19.4236,29850.0
2022-04-28 10:50:00,21.78,21.86,21.75,21.77,38300.0,19.4504,19.5219,19.4236,19.4415,38300.0
2022-04-28 10:55:00,21.76,21.76,21.6,21.65,107783.0,19.4325,19.4325,19.2897,19.3343,107783.0
2022-04-28 11:00:00,21.65,21.65,21.55,21.57,21650.0,19.3343,19.3343,19.245,19.2629,21650.0
2022-04-28 11:05:00,21.57,21.59,21.4,21.41,47211.0,19.2629,19.2807,19.1111,19.12,47211.0
2022-04-28 11:10:00,21.46,21.46,21.4,21.42,17400.0,19.1646,19.1646,19.1111,19.1289,17400.0
2022-04-28 11:15:00,21.39,21.43,21.33,21.35,90626.0,19.1021,19.1378,19.0485,19.0664,90626.0
2022-04-28 11:20:00,21.35,21.43,21.35,21.4,22675.0,19.0664,19.1378,19.0664,19.1111,22675.0
2022-04-28 11:25:00,21.39,21.42,21.33,21.4,35444.0,19.1021,19.1289,19.0485,19.1111,35444.0
2022-04-28 11:30:00,21.39,21.45,21.34,21.34,54465.0,19.1021,19.1557,19.0575,19.0575,54465.0
2022-04-28 11:35:00,21.33,21.48,21.33,21.48,38509.0,19.0485,19.1825,19.0485,19.1825,38509.0
2022-04-28 11:40:00,21.5,21.52,21.44,21.52,28424.0,19.2004,19.2182,19.1468,19.2182,28424.0
2022-04-28 11:45:00,21.52,21.61,21.52,21.55,43980.0,19.2182,19.2986,19.2182,19.245,43980.0
2022-04-28 11:50:00,21.54,21.56,21.4,21.42,35078.0,19.2361,19.2539,19.1111,19.1289,35078.0
2022-04-28 11:55:00,21.49,21.52,21.45,21.45,20510.0,19.1914,19.2182,19.1557,19.1557,20510.0
2022-04-28 12:00:00,21.44,21.5,21.38,21.39,15373.0,19.1468,19.2004,19.0932,19.1021,15373.0
2022-04-28 12:05:00,21.48,21.51,21.46,21.46,16485.0,19.1825,19.2093,19.1646,19.1646,16485.0
2022-04-28 12:10:00,21.44,21.44,21.33,21.33,18300.0,19.1468,19.1468,19.0485,19.0485,18300.0
2022-04-28 12:15:00,21.32,21.32,21.21,21.22,18899.0,19.0396,19.0396,18.9414,18.9503,18899.0
2022-04-28 12:20:00,21.21,21.21,21.12,21.12,48845.0,18.9414,18.9414,18.861,18.861,48845.0
2022-04-28 12:25:00,21.1,21.1,21.03,21.05,41118.0,18.8431,18.8431,18.7806,18.7985,41118.0
2022-04-28 12:30:00,21.01,21.03,20.95,20.95,50929.0,18.7628,18.7806,18.7092,18.7092,50929.0
2022-04-28 12:35:00,20.94,20.94,20.88,20.9,71767.0,18.7003,18.7003,18.6467,18.6645,71767.0
2022-04-28 12:40:00,20.87,20.87,20.79,20.79,20199.0,18.6377,18.6377,18.5663,18.5663,20199.0
2022-04-28 12:45:00,20.78,20.78,20.62,20.7,42048.0,18.5574,18.5574,18.4145,18.4859,42048.0
2022-04-28 12:50:00,20.71,20.79,20.68,20.7,73038.0,18.4949,18.5663,18.4681,18.4859,73038.0
2022-04-28 12:55:00,20.69,20.72,20.65,20.65,18162.0,18.477,18.5038,18.4413,18.4413,18162.0
2022-04-28 13:00:00,20.64,20.66,20.6,20.61,28723.0,18.4323,18.4502,18.3966,18.4056,28723.0
2022-04-28 13:05:00,20.6,20.65,20.52,20.54,33894.0,18.3966,18.4413,18.3252,18.343,33894.0
2022-04-28 13:10:00,20.54,20.54,20.4,20.4,79853.0,18.343,18.343,18.218,18.218,79853.0
2022-04-28 13:15:00,20.41,20.51,20.39,20.43,38577.0,18.2269,18.3162,18.2091,18.2448,38577.0
2022-04-28 13:20:00,20.43,20.55,20.43,20.49,40812.0,18.2448,18.352,18.2448,18.2984,40812.0
2022-04-28 13:25:00,20.49,20.51,20.42,20.44,34157.0,18.2984,18.3162,18.2359,18.2537,34157.0
2022-04-28 13:30:00,20.44,20.52,20.41,20.46,70017.0,18.2537,18.3252,18.2269,18.2716,70017.0
2022-04-28 13:35:00,20.41,20.47,20.34,20.35,93931.0,18.2269,18.2805,18.1644,18.1734,93931.0
2022-04-28 13:40:00,20.34,20.5,20.34,20.48,41767.0,18.1644,18.3073,18.1644,18.2895,41767.0
2022-04-28 13:45:00,20.43,20.43,20.34,20.36,28031.0,18.2448,18.2448,18.1644,18.1823,28031.0
2022-04-28 13:50:00,20.37,20.48,20.36,20.45,70532.0,18.1912,18.2895,18.1823,18.2627,70532.0
2022-04-28 13:55:00,20.43,20.48,20.39,20.39,21474.0,18.2448,18.2895,18.2091,18.2091,21474.0
2022-04-28 14:00:00,20.38,20.41,20.35,20.4,51640.0,18.2002,18.2269,18.1734,18.218,51640.0
2022-04-28 14:05:00,20.41,20.44,20.37,20.39,16200.0,18.2269,18.2537,18.1912,18.2091,16200.0
2022-04-28 14:10:00,20.39,20.4,20.35,20.4,15256.0,18.2091,18.218,18.1734,18.218,15256.0
2022-04-28 14:15:00,20.4,20.46,20.37,20.38,15771.0,18.218,18.2716,18.1912,18.2002,15771.0
2022-04-28 14:20:00,20.36,20.41,20.32,20.32,35304.0,18.1823,18.2269,18.1466,18.1466,35304.0
2022-04-28 14:25:00,20.32,20.38,20.32,20.34,33837.0,18.1466,18.2002,18.1466,18.1644,33837.0
2022-04-28 14:30:00,20.34,20.39,20.3,20.35,34369.0,18.1644,18.2091,18.1287,18.1734,34369.0
2022-04-28 14:35:00,20.34,20.34,20.28,20.3,39604.0,18.1644,18.1644,18.1108,18.1287,39604.0
2022-04-28 14:40:00,20.27,20.27,20.21,20.21,17617.0,18.1019,18.1019,18.0483,18.0483,17617.0
2022-04-28 14:45:00,20.2,20.21,20.15,20.15,33397.0,18.0394,18.0483,17.9948,17.9948,33397.0
2022-04-28 14:50:00,20.11,20.2,20.08,20.2,39240.0,17.959,18.0394,17.9322,18.0394,39240.0
2022-04-28 14:55:00,20.21,20.22,20.14,20.16,26181.0,18.0483,18.0573,17.9858,18.0037,26181.0
2022-04-28 15:00:00,20.17,20.21,20.11,20.15,39370.0,18.0126,18.0483,17.959,17.9948,39370.0
2022-04-28 15:05:00,20.15,20.15,20.09,20.09,14571.0,17.9948,17.9948,17.9412,17.9412,14571.0
2022-04-28 15:10:00,20.14,20.18,20.13,20.17,48465.0,17.9858,18.0215,17.9769,18.0126,48465.0
2022-04-28 15:15:00,20.18,20.19,20.1,20.1,13482.0,18.0215,18.0305,17.9501,17.9501,13482.0
2022-04-28 15:20:00,20.09,20.11,20.01,20.01,22206.0,17.9412,17.959,17.8697,17.8697,22206.0
2022-04-28 15:25:00,20.03,20.14,20.02,20.14,46454.0,17.8876,17.9858,17.8787,17.9858,46454.0
2022-04-28 15:30:00,20.14,20.25,20.14,20.25,52795.0,17.9858,18.0841,17.9858,18.0841,52795.0
2022-04-28 15:35:00,20.24,20.32,20.22,20.3,86245.0,18.0751,18.1466,18.0573,18.1287,86245.0
2022-04-28 15:40:00,20.26,20.34,20.19,20.33,34681.0,18.093,18.1644,18.0305,18.1555,34681.0
2022-04-28 15:45:00,20.32,20.41,20.26,20.34,55628.0,18.1466,18.2269,18.093,18.1644,55628.0
2022-04-28 15:50:00,20.35,20.47,20.35,20.39,61442.0,18.1734,18.2805,18.1734,18.2091,61442.0
2022-04-28 15:55:00,20.4,20.51,20.29,20.29,134328.0,18.218,18.3162,18.1198,18.1198,134328.0
2022-04-29 09:30:00,20.92,21.02,20.75,20.79,234606.0,18.6824,18.7717,18.5306,18.5663,234606.0
2022-04-29 09:35:00,20.77,20.9,20.76,20.9,47182.0,18.5484,18.6645,18.5395,18.6645,47182.0
2022-04-29 09:40:00,20.86,21.02,20.82,21.02,78554.0,18.6288,18.7717,18.5931,18.7717,78554.0
2022-04-29 09:45:00,21.02,21.04,20.93,20.93,56959.0,18.7717,18.7896,18.6913,18.6913,56959.0
2022-04-29 09:50:00,20.92,20.97,20.87,20.91,30270.0,18.6824,18.727,18.6377,18.6735,30270.0
2022-04-29 09:55:00,20.85,20.85,20.58,20.62,89962.0,18.6199,18.6199,18.3788,18.4145,89962.0
2022-04-29 10:00:00,20.58,20.71,20.58,20.71,26295.0,18.3788,18.4949,18.3788,18.4949,26295.0
2022-04-29 10:05:00,20.71,20.82,20.7,20.77,26739.0,18.4949,18.5931,18.4859,18.5484,26739.0
2022-04-29 10:10:00,20.76,20.84,20.72,20.8,20739.0,18.5395,18.611,18.5038,18.5752,20739.0
2022-04-29 10:15:00,20.77,21.1,20.72,21.07,58623.0,18.5484,18.8431,18.5038,18.8164,58623.0
2022-04-29 10:20:00,21.08,21.17,21.04,21.12,36678.0,18.8253,18.9057,18.7896,18.861,36678.0
2022-04-29 10:25:00,21.13,21.27,21.13,21.25,37643.0,18.8699,18.995,18.8699,18.9771,37643.0
2022-04-29 10:30:00,21.27,21.27,21.21,21.27,53778.0,18.995,18.995,18.9414,18.995,53778.0
2022-04-29 10:35:00,21.29,21.35,21.25,21.26,26755.0,19.0128,19.0664,18.9771,18.986,26755.0
2022-04-29 10:40:00,21.28,21.35,21.26,21.29,8899.0,19.0039,19.0664,18.986,19.0128,8899.0
2022-04-29 10:45:00,21.31,21.39,21.31,21.39,29055.0,19.0307,19.1021,19.0307,19.1021,29055.0
2022-04-29 10:50:00,21.38,21.42,21.33,21.35,48923.0,19.0932,19.1289,19.0485,19.0664,48923.0
2022-04-29 10:55:00,21.35,21.36,21.3,21.32,13666.0,19.0664,19.0753,19.0218,19.0396,13666.0
2022-04-29 11:00:00,21.31,21.41,21.31,21.36,22611.0,19.0307,19.12,19.0307,19.0753,22611.0
2022-04-29 11:05:00,21.34,21.37,21.25,21.37,17940.0,19.0575,19.0843,18.9771,19.0843,17940.0
2022-04-29 11:10:00,21.37,21.47,21.33,21.34,21395.0,19.0843,19.1736,19.0485,19.0575,21395.0
2022-04-29 11:15:00,21.38,21.4,21.33,21.34,10202.0,19.0932,19.1111,19.0485,19.0575,10202.0
2022-04-29 11:20:00,21.33,21.39,21.26,21.3,22800.0,19.0485,19.1021,18.986,19.0218,22800.0
2022-04-29 11:25:00,21.32,21.36,21.29,21.3,10800.0,19.0396,19.0753,19.0128,19.0218,10800.0
2022-04-29 11:30:00,21.21,21.22,21.13,21.19,25579.0,18.9414,18.9503,18.8699,18.9235,25579.0
2022-04-29 11:35:00,21.2,21.27,21.18,21.24,13600.0,18.9324,18.995,18.9146,18.9682,13600.0
2022-04-29 11:40:00,21.29,21.29,21.18,21.19,28961.0,19.0128,19.0128,18.9146,18.9235,28961.0
2022-04-29 11:45:00,21.19,21.23,21.12,21.2,23376.0,18.9235,18.9592,18.861,18.9324,23376.0
2022-04-29 11:50:00,21.22,21.27,21.19,21.21,17615.0,18.9503,18.995,18.9235,18.9414,17615.0
2022-04-29 11:55:00,21.26,21.35,21.25,21.34,9350.0,18.986,19.0664,18.9771,19.0575,9350.0
2022-04-29 12:00:00,21.35,21.54,21.35,21.53,43451.0,19.0664,19.2361,19.0664,19.2271,43451.0
2022-04-29 12:05:00,21.52,21.57,21.51,21.56,28318.0,19.2182,19.2629,19.2093,19.2539,28318.0
2022-04-29 12:10:00,21.54,21.55,21.5,21.52,25926.0,19.2361,19.245,19.2004,19.2182,25926.0
2022-04-29 12:15:00,21.54,21.59,21.53,21.58,26588.0,19.2361,19.2807,19.2271,19.2718,26588.0
2022-04-29 12:20:00,21.57,21.6,21.52,21.52,51617.0,19.2629,19.2897,19.2182,19.2182,51617.0
2022-04-29 12:25:00,21.5,21.6,21.5,21.59,28947.0,19.2004,19.2897,19.2004,19.2807,28947.0
2022-04-29 12:30:00,21.6,21.63,21.57,21.61,18400.0,19.2897,19.3165,19.2629,19.2986,18400.0
2022-04-29 12:35:00,21.6,21.63,21.58,21.59,10480.0,19.2897,19.3165,19.2718,19.2807,10480.0
2022-04-29 12:40:00,21.61,21.69,21.61,21.69,60768.0,19.2986,19.37,19.2986,19.37,60768.0
2022-04-29 12:45:00,21.67,21.69,21.66,21.67,11572.0,19.3522,19.37,19.3432,19.3522,11572.0
2022-04-29 12:50:00,21.69,21.8,21.69,21.8,22065.0,19.37,19.4683,19.37,19.4683,22065.0
2022-04-29 12:55:00,21.8,21.8,21.71,21.75,18542.0,19.4683,19.4683,19.3879,19.4236,18542.0
2022-04-29 13:00:00,21.75,21.75,21.61,21.63,40595.0,19.4236,19.4236,19.2986,19.3165,40595.0
2022-04-29 13:05:00,21.64,21.77,21.64,21.74,30345.0,19.3254,19.4415,19.3254,19.4147,30345.0
2022-04-29 13:10:00,21.75,21.76,21.69,21.69,3850.0,19.4236,19.4325,19.37,19.37,3850.0
2022-04-29 13:15:00,21.67,21.69,21.65,21.65,5375.0,19.3522,19.37,19.3343,19.3343,5375.0
2022-04-29 13:20:00,21.67,21.68,21.56,21.56,52427.0,19.3522,19.3611,19.2539,19.2539,52427.0
2022-04-29 13:25:00,21.56,21.6,21.5,21.59,40563.0,19.2539,19.2897,19.2004,19.2807,40563.0
2022-04-29 13:30:00,21.59,21.59,21.52,21.57,12476.0,19.2807,19.2807,19.2182,19.2629,12476.0
2022-04-29 13:35:00,21.54,21.54,21.46,21.52,14586.0,19.2361,19.2361,19.1646,19.2182,14586.0
2022-04-29 13:40:00,21.57,21.68,21.57,21.66,26877.0,19.2629,19.3611,19.2629,19.3432,26877.0
2022-04-29 13:45:00,21.66,21.73,21.66,21.73,57916.0,19.3432,19.4058,19.3432,19.4058,57916.0
2022-04-29 13:50:00,21.72,21.73,21.7,21.73,4800.0,19.3968,19.4058,19.379,19.4058,4800.0
2022-04-29 13:55:00,21.74,21.76,21.72,21.75,21941.0,19.4147,19.4325,19.3968,19.4236,21941.0
2022-04-29 14:00:00,21.75,21.83,21.75,21.81,15515.0,19.4236,19.4951,19.4236,19.4772,15515.0
2022-04-29 14:05:00,21.81,21.84,21.8,21.83,17876.0,19.4772,19.504,19.4683,19.4951,17876.0
2022-04-29 14:10:00,21.85,21.87,21.8,21.81,28610.0,19.5129,19.5308,19.4683,19.4772,28610.0
2022-04-29 14:15:00,21.8,21.81,21.7,21.81,25190.0,19.4683,19.4772,19.379,19.4772,25190.0
2022-04-29 14:20:00,21.83,21.91,21.83,21.91,35586.0,19.4951,19.5665,19.4951,19.5665,35586.0
2022-04-29 14:25:00,21.89,21.89,21.85,21.88,6247.0,19.5486,19.5486,19.5129,19.5397,6247.0
2022-04-29 14:30:00,21.89,21.92,21.84,21.89,22336.0,19.5486,19.5754,19.504,19.5486,22336.0
2022-04-29 14:35:00,21.87,22.0,21.87,22.0,40175.0,19.5308,19.6469,19.5308,19.6469,40175.0
2022-04-29 14:40:00,21.99,21.99,21.94,21.94,34443.0,19.6379,19.6379,19.5933,19.5933,34443.0
2022-04-29 14:45:00,21.95,22.08,21.95,22.08,64514.0,19.6022,19.7183,19.6022,19.7183,64514.0
2022-04-29 14:50:00,22.08,22.12,22.05,22.12,33897.0,19.7183,19.754,19.6915,19.754,33897.0
2022-04-29 14:55:00,22.13,22.15,22.02,22.03,63012.0,19.763,19.7808,19.6647,19.6737,63012.0
2022-04-29 15:00:00,22.04,22.11,22.03,22.06,21700.0,19.6826,19.7451,19.6737,19.7005,21700.0
2022-04-29 15:05:00,22.08,22.19,22.08,22.19,58048.0,19.7183,19.8166,19.7183,19.8166,58048.0
2022-04-29 15:10:00,22.18,22.28,22.16,22.26,62475.0,19.8076,19.8969,19.7898,19.8791,62475.0
2022-04-29 15:15:00,22.26,22.26,22.11,22.11,81531.0,19.8791,19.8791,19.7451,19.7451,81531.0
2022-04-29 15:20:00,22.11,22.22,22.11,22.15,80044.0,19.7451,19.8433,19.7451,19.7808,80044.0
2022-04-29 15:25:00,22.1,22.26,22.1,22.26,43954.0,19.7362,19.8791,19.7362,19.8791,43954.0
2022-04-29 15:30:00,22.27,22.29,22.14,22.19,102513.0,19.888,19.9059,19.7719,19.8166,102513.0
2022-04-29 15:35:00,22.2,22.25,22.11,22.15,127090.0,19.8255,19.8701,19.7451,19.7808,127090.0
2022-04-29 15:40:00,22.16,22.26,22.11,22.25,101182.0,19.7898,19.8791,19.7451,19.8701,101182.0
2022-04-29 15:45:00,22.26,22.45,22.23,22.43,163923.0,19.8791,20.0487,19.8523,20.0309,163923.0
2022-04-29 15:50:00,22.44,22.62,22.44,22.57,139857.0,20.0398,20.2006,20.0398,20.1559,139857.0
2022-04-29 15:55:00,22.58,22.66,22.49,22.55,234020.0,20.1648,20.2363,20.0845,20.1381,234020.0
2022-05-02 09:30:00,22.55,22.72,22.38,22.71,249554.0,20.1381,20.2899,19.9862,20.2809,249554.0
2022-05-02 09:35:00,22.74,22.99,22.71,22.81,86189.0,20.3077,20.531,20.2809,20.3702,86189.0
2022-05-02 09:40:00,22.81,23.01,22.4,22.5,151185.0,20.3702,20.5488,20.0041,20.0934,151185.0
2022-05-02 09:45:00,22.57,22.72,22.45,22.65,68785.0,20.1559,20.2899,20.0487,20.2274,68785.0
2022-05-02 09:50:00,22.65,22.72,22.47,22.47,50420.0,20.2274,20.2899,20.0666,20.0666,50420.0
2022-05-02 09:55:00,22.48,22.58,22.34,22.5,67531.0,20.0755,20.1648,19.9505,20.0934,67531.0
2022-05-02 10:00:00,22.51,22.63,22.38,22.39,72752.0,20.1023,20.2095,19.9862,19.9952,72752.0
2022-05-02 10:05:00,22.41,22.79,22.4,22.75,51912.0,20.013,20.3524,20.0041,20.3167,51912.0
2022-05-02 10:10:00,22.78,22.82,22.64,22.73,31994.0,20.3434,20.3792,20.2184,20.2988,31994.0
2022-05-02 10:15:00,22.77,22.81,22.48,22.53,31428.0,20.3345,20.3702,20.0755,20.1202,31428.0
2022-05-02 10:20:00,22.55,22.58,22.3,22.32,38684.0,20.1381,20.1648,19.9148,19.9327,38684.0
2022-05-02 10:25:00,22.32,22.37,22.08,22.16,168118.0,19.9327,19.9773,19.7183,19.7898,168118.0
2022-05-02 10:30:00,22.15,22.15,21.92,22.0,79487.0,19.7808,19.7808,19.5754,19.6469,79487.0
2022-05-02 10:35:00,22.03,22.21,22.02,22.11,46927.0,19.6737,19.8344,19.6647,19.7451,46927.0
2022-05-02 10:40:00,22.08,22.24,21.99,22.21,43288.0,19.7183,19.8612,19.6379,19.8344,43288.0
2022-05-02 10:45:00,22.23,22.3,22.18,22.26,20600.0,19.8523,19.9148,19.8076,19.8791,20600.0
2022-05-02 10:50:00,22.31,22.38,22.28,22.35,53198.0,19.9237,19.9862,19.8969,19.9594,53198.0
2022-05-02 10:55:00,22.36,22.51,22.25,22.49,62888.0,19.9684,20.1023,19.8701,20.0845,62888.0
2022-05-02 11:00:00,22.46,22.74,22.46,22.74,33402.0,20.0577,20.3077,20.0577,20.3077,33402.0
2022-05-02 11:05:00,22.75,22.75,22.57,22.61,47458.0,20.3167,20.3167,20.1559,20.1916,47458.0
2022-05-02 11:10:00,22.6,22.69,22.51,22.51,22637.0,20.1827,20.2631,20.1023,20.1023,22637.0
2022-05-02 11:15:00,22.57,22.84,22.54,22.81,92632.0,20.1559,20.397,20.1291,20.3702,92632.0
2022-05-02 11:20:00,22.82,22.86,22.72,22.76,25559.0,20.3792,20.4149,20.2899,20.3256,25559.0
2022-05-02 11:25:00,22.83,22.88,22.7,22.83,29870.0,20.3881,20.4328,20.272,20.3881,29870.0
2022-05-02 11:30:00,22.78,22.91,22.66,22.74,81057.0,20.3434,20.4595,20.2363,20.3077,81057.0
2022-05-02 11:35:00,22.72,22.85,22.6,22.81,57657.0,20.2899,20.406,20.1827,20.3702,57657.0
2022-05-02 11:40:00,22.82,22.91,22.69,22.8,110325.0,20.3792,20.4595,20.2631,20.3613,110325.0
2022-05-02 11:45:00,22.8,22.84,22.69,22.79,23566.0,20.3613,20.397,20.2631,20.3524,23566.0
2022-05-02 11:50:00,22.8,22.8,22.68,22.73,8380.0,20.3613,20.3613,20.2541,20.2988,8380.0
2022-05-02 11:55:00,22.71,22.76,22.59,22.6,37188.0,20.2809,20.3256,20.1738,20.1827,37188.0
2022-05-02 12:00:00,22.62,22.91,22.53,22.86,32811.0,20.2006,20.4595,20.1202,20.4149,32811.0
2022-05-02 12:05:00,22.87,22.9,22.8,22.82,15288.0,20.4238,20.4506,20.3613,20.3792,15288.0
2022-05-02 12:10:00,22.8,22.86,22.78,22.78,16704.0,20.3613,20.4149,20.3434,20.3434,16704.0
2022-05-02 12:15:00,22.79,22.81,22.58,22.59,44121.0,20.3524,20.3702,20.1648,20.1738,44121.0
2022-05-02 12:20:00,22.59,22.6,22.46,22.6,46097.0,20.1738,20.1827,20.0577,20.1827,46097.0
2022-05-02 12:25:00,22.6,22.72,22.6,22.68,11143.0,20.1827,20.2899,20.1827,20.2541,11143.0
2022-05-02 12:30:00,22.65,22.69,22.57,22.59,5624.0,20.2274,20.2631,20.1559,20.1738,5624.0
2022-05-02 12:35:00,22.52,22.75,22.52,22.75,26507.0,20.1113,20.3167,20.1113,20.3167,26507.0
2022-05-02 12:40:00,22.73,22.81,22.68,22.79,11114.0,20.2988,20.3702,20.2541,20.3524,11114.0
2022-05-02 12:45:00,22.81,22.87,22.78,22.83,19820.0,20.3702,20.4238,20.3434,20.3881,19820.0
2022-05-02 12:50:00,22.85,22.98,22.84,22.97,41140.0,20.406,20.5221,20.397,20.5131,41140.0
2022-05-02 12:55:00,22.95,23.1,22.88,23.05,60780.0,20.4953,20.6292,20.4328,20.5846,60780.0
2022-05-02 13:00:00,23.04,23.2,23.0,23.16,36310.0,20.5756,20.7185,20.5399,20.6828,36310.0
2022-05-02 13:05:00,23.15,23.16,22.93,22.97,77808.0,20.6739,20.6828,20.4774,20.5131,77808.0
2022-05-02 13:10:00,23.01,23.02,22.87,22.93,19138.0,20.5488,20.5578,20.4238,20.4774,19138.0
2022-05-02 13:15:00,22.97,23.04,22.96,23.0,5594.0,20.5131,20.5756,20.5042,20.5399,5594.0
2022-05-02 13:20:00,23.04,23.11,23.02,23.09,9980.0,20.5756,20.6382,20.5578,20.6203,9980.0
2022-05-02 13:25:00,23.1,23.17,23.02,23.1,21013.0,20.6292,20.6917,20.5578,20.6292,21013.0
2022-05-02 13:30:00,23.15,23.2,23.0,23.18,28470.0,20.6739,20.7185,20.5399,20.7007,28470.0
2022-05-02 13:35:00,23.19,23.23,23.14,23.22,38280.0,20.7096,20.7453,20.6649,20.7364,38280.0
2022-05-02 13:40:00,23.18,23.27,23.14,23.27,46521.0,20.7007,20.781,20.6649,20.781,46521.0
2022-05-02 13:45:00,23.27,23.37,23.25,23.37,31264.0,20.781,20.8703,20.7632,20.8703,31264.0
2022-05-02 13:50:00,23.37,23.38,23.32,23.37,116528.0,20.8703,20.8793,20.8257,20.8703,116528.0
2022-05-02 13:55:00,23.36,23.36,23.27,23.27,32846.0,20.8614,20.8614,20.781,20.781,32846.0
2022-05-02 14:00:00,23.27,23.37,23.14,23.14,64883.0,20.781,20.8703,20.6649,20.6649,64883.0
2022-05-02 14:05:00,23.14,23.28,23.09,23.28,60088.0,20.6649,20.79,20.6203,20.79,60088.0
2022-05-02 14:10:00,23.28,23.51,23.28,23.51,77890.0,20.79,20.9954,20.79,20.9954,77890.0
2022-05-02 14:15:00,23.52,23.57,23.49,23.55,71165.0,21.0043,21.049,20.9775,21.0311,71165.0
2022-05-02 14:20:00,23.56,23.57,23.44,23.44,38957.0,21.04,21.049,20.9329,20.9329,38957.0
2022-05-02 14:25:00,23.47,23.52,23.44,23.48,17050.0,20.9596,21.0043,20.9329,20.9686,17050.0
2022-05-02 14:30:00,23.5,23.54,23.38,23.43,55794.0,20.9864,21.0222,20.8793,20.9239,55794.0
2022-05-02 14:35:00,23.45,23.54,23.42,23.5,46448.0,20.9418,21.0222,20.915,20.9864,46448.0
2022-05-02 14:40:00,23.51,23.69,23.45,23.63,33686.0,20.9954,21.1561,20.9418,21.1025,33686.0
2022-05-02 14:45:00,23.58,23.59,23.41,23.46,49936.0,21.0579,21.0668,20.9061,20.9507,49936.0
2022-05-02 14:50:00,23.46,23.53,23.26,23.34,64614.0,20.9507,21.0132,20.7721,20.8436,64614.0
2022-05-02 14:55:00,23.35,23.54,23.31,23.5,52087.0,20.8525,21.0222,20.8168,20.9864,52087.0
2022-05-02 15:00:00,23.45,23.47,23.23,23.3,125174.0,20.9418,20.9596,20.7453,20.8078,125174.0
2022-05-02 15:05:00,23.26,23.29,23.03,23.09,59530.0,20.7721,20.7989,20.5667,20.6203,59530.0
2022-05-02 15:10:00,23.0,23.05,22.82,22.84,102515.0,20.5399,20.5846,20.3792,20.397,102515.0
2022-05-02 15:15:00,22.83,22.92,22.75,22.8,74185.0,20.3881,20.4685,20.3167,20.3613,74185.0
2022-05-02 15:20:00,22.79,22.79,22.53,22.54,105032.0,20.3524,20.3524,20.1202,20.1291,105032.0
2022-05-02 15:25:00,22.56,22.63,22.47,22.57,64049.0,20.147,20.2095,20.0666,20.1559,64049.0
2022-05-02 15:30:00,22.53,22.53,22.29,22.29,96147.0,20.1202,20.1202,19.9059,19.9059,96147.0
2022-05-02 15:35:00,22.28,22.5,22.25,22.45,95056.0,19.8969,20.0934,19.8701,20.0487,95056.0
2022-05-02 15:40:00,22.45,22.6,22.32,22.59,61451.0,20.0487,20.1827,19.9327,20.1738,61451.0
2022-05-02 15:45:00,22.62,22.62,22.29,22.3,88447.0,20.2006,20.2006,19.9059,19.9148,88447.0
2022-05-02 15:50:00,22.28,22.37,22.17,22.19,123782.0,19.8969,19.9773,19.7987,19.8166,123782.0
2022-05-02 15:55:00,22.21,22.27,22.12,22.12,109368.0,19.8344,19.888,19.754,19.754,109368.0
2022-05-03 09:30:00,22.08,22.22,21.96,22.0,158708.0,19.7183,19.8433,19.6112,19.6469,158708.0
2022-05-03 09:35:00,22.04,22.25,22.02,22.25,79679.0,19.6826,19.8701,19.6647,19.8701,79679.0
2022-05-03 09:40:00,22.19,22.21,22.01,22.15,27406.0,19.8166,19.8344,19.6558,19.7808,27406.0
2022-05-03 09:45:00,22.17,22.31,22.15,22.16,54368.0,19.7987,19.9237,19.7808,19.7898,54368.0
2022-05-03 09:50:00,22.24,22.27,22.06,22.1,55808.0,19.8612,19.888,19.7005,19.7362,55808.0
2022-05-03 09:55:00,22.14,22.16,21.99,22.02,63856.0,19.7719,19.7898,19.6379,19.6647,63856.0
2022-05-03 10:00:00,21.98,21.98,21.88,21.89,27794.0,19.629,19.629,19.5397,19.5486,27794.0
2022-05-03 10:05:00,21.9,22.2,21.87,22.18,51987.0,19.5576,19.8255,19.5308,19.8076,51987.0
2022-05-03 10:10:00,22.2,22.26,22.05,22.05,27221.0,19.8255,19.8791,19.6915,19.6915,27221.0
2022-05-03 10:15:00,22.07,22.21,22.05,22.05,25060.0,19.7094,19.8344,19.6915,19.6915,25060.0
2022-05-03 10:20:00,22.08,22.17,22.0,22.13,55051.0,19.7183,19.7987,19.6469,19.763,55051.0
2022-05-03 10:25:00,22.08,22.1,21.91,21.96,53610.0,19.7183,19.7362,19.5665,19.6112,53610.0
2022-05-03 10:30:00,21.9,22.03,21.8,21.85,49783.0,19.5576,19.6737,19.4683,19.5129,49783.0
2022-05-03 10:35:00,21.84,22.0,21.84,22.0,35443.0,19.504,19.6469,19.504,19.6469,35443.0
2022-05-03 10:40:00,21.99,22.13,21.99,22.13,17688.0,19.6379,19.763,19.6379,19.763,17688.0
2022-05-03 10:45:00,22.15,22.24,22.13,22.19,36568.0,19.7808,19.8612,19.763,19.8166,36568.0
2022-05-03 10:50:00,22.21,22.21,22.04,22.07,27408.0,19.8344,19.8344,19.6826,19.7094,27408.0
2022-05-03 10:55:00,22.08,22.1,21.98,21.98,38998.0,19.7183,19.7362,19.629,19.629,38998.0
2022-05-03 11:00:00,22.05,22.09,21.85,21.85,47653.0,19.6915,19.7273,19.5129,19.5129,47653.0
2022-05-03 11:05:00,21.82,21.86,21.62,21.65,87352.0,19.4861,19.5219,19.3075,19.3343,87352.0
2022-05-03 11:10:00,21.64,21.76,21.64,21.64,111075.0,19.3254,19.4325,19.3254,19.3254,111075.0
2022-05-03 11:15:00,21.62,21.76,21.57,21.67,82919.0,19.3075,19.4325,19.2629,19.3522,82919.0
2022-05-03 11:20:00,21.58,21.61,21.52,21.53,12120.0,19.2718,19.2986,19.2182,19.2271,12120.0
2022-05-03 11:25:00,21.54,21.62,21.5,21.6,7011.0,19.2361,19.3075,19.2004,19.2897,7011.0
2022-05-03 11:30:00,21.57,21.58,21.44,21.46,14900.0,19.2629,19.2718,19.1468,19.1646,14900.0
2022-05-03 11:35:00,21.52,21.66,21.52,21.65,42516.0,19.2182,19.3432,19.2182,19.3343,42516.0
2022-05-03 11:40:00,21.64,21.64,21.55,21.61,16686.0,19.3254,19.3254,19.245,19.2986,16686.0
2022-05-03 11:45:00,21.61,21.7,21.61,21.67,3897.0,19.2986,19.379,19.2986,19.3522,3897.0
2022-05-03 11:50:00,21.67,21.67,21.65,21.65,800.0,19.3522,19.3522,19.3343,19.3343,800.0
2022-05-03 11:55:00,21.61,21.66,21.61,21.63,4102.0,19.2986,19.3432,19.2986,19.3165,4102.0
2022-05-03 12:00:00,21.61,21.63,21.48,21.48,13000.0,19.2986,19.3165,19.1825,19.1825,13000.0
2022-05-03 12:05:00,21.55,21.9,21.55,21.85,52738.0,19.245,19.5576,19.245,19.5129,52738.0
2022-05-03 12:10:00,21.87,21.87,21.78,21.78,35168.0,19.5308,19.5308,19.4504,19.4504,35168.0
2022-05-03 12:15:00,21.76,21.85,21.75,21.77,63540.0,19.4325,19.5129,19.4236,19.4415,63540.0
2022-05-03 12:20:00,21.77,21.77,21.68,21.69,26886.0,19.4415,19.4415,19.3611,19.37,26886.0
2022-05-03 12:25:00,21.75,21.81,21.64,21.81,40219.0,19.4236,19.4772,19.3254,19.4772,40219.0
2022-05-03 12:30:00,21.82,21.89,21.77,21.83,31686.0,19.4861,19.5486,19.4415,19.4951,31686.0
2022-05-03 12:35:00,21.81,21.83,21.73,21.77,53386.0,19.4772,19.4951,19.4058,19.4415,53386.0
2022-05-03 12:40:00,21.79,21.79,21.73,21.74,29436.0,19.4593,19.4593,19.4058,19.4147,29436.0
2022-05-03 12:45:00,21.76,21.83,21.68,21.8,21124.0,19.4325,19.4951,19.3611,19.4683,21124.0
2022-05-03 12:50:00,21.77,21.81,21.75,21.81,66622.0,19.4415,19.4772,19.4236,19.4772,66622.0
2022-05-03 12:55:00,21.84,21.9,21.73,21.75,96156.0,19.504,19.5576,19.4058,19.4236,96156.0
2022-05-03 13:00:00,21.7,21.73,21.6,21.72,22663.0,19.379,19.4058,19.2897,19.3968,22663.0
2022-05-03 13:05:00,21.71,21.75,21.62,21.64,5150.0,19.3879,19.4236,19.3075,19.3254,5150.0
2022-05-03 13:10:00,21.64,21.66,21.56,21.56,9468.0,19.3254,19.3432,19.2539,19.2539,9468.0
2022-05-03 13:15:00,21.52,21.55,21.5,21.54,9116.0,19.2182,19.245,19.2004,19.2361,9116.0
2022-05-03 13:20:00,21.55,21.61,21.48,21.59,21672.0,19.245,19.2986,19.1825,19.2807,21672.0
2022-05-03 13:25:00,21.62,21.65,21.59,21.65,5332.0,19.3075,19.3343,19.2807,19.3343,5332.0
2022-05-03 13:30:00,21.58,21.64,21.58,21.59,2410.0,19.2718,19.3254,19.2718,19.2807,2410.0
2022-05-03 13:35:00,21.54,21.55,21.54,21.55,1700.0,19.2361,19.245,19.2361,19.245,1700.0
2022-05-03 13:40:00,21.53,21.57,21.5,21.51,7842.0,19.2271,19.2629,19.2004,19.2093,7842.0
2022-05-03 13:45:00,21.49,21.59,21.49,21.57,27183.0,19.1914,19.2807,19.1914,19.2629,27183.0
2022-05-03 13:50:00,21.6,21.65,21.6,21.65,13300.0,19.2897,19.3343,19.2897,19.3343,13300.0
2022-05-03 13:55:00,21.66,21.68,21.65,21.66,7642.0,19.3432,19.3611,19.3343,19.3432,7642.0
2022-05-03 14:00:00,21.66,21.8,21.66,21.79,82519.0,19.3432,19.4683,19.3432,19.4593,82519.0
2022-05-03 14:05:00,21.82,21.86,21.81,21.82,31148.0,19.4861,19.5219,19.4772,19.4861,31148.0
2022-05-03 14:10:00,21.83,21.95,21.82,21.95,43303.0,19.4951,19.6022,19.4861,19.6022,43303.0
2022-05-03 14:15:00,21.97,22.03,21.96,22.02,41874.0,19.6201,19.6737,19.6112,19.6647,41874.0
2022-05-03 14:20:00,22.02,22.08,22.01,22.04,31468.0,19.6647,19.7183,19.6558,19.6826,31468.0
2022-05-03 14:25:00,22.04,22.08,22.03,22.08,14085.0,19.6826,19.7183,19.6737,19.7183,14085.0
2022-05-03 14:30:00,22.06,22.06,21.95,21.95,56692.0,19.7005,19.7005,19.6022,19.6022,56692.0
2022-05-03 14:35:00,21.95,22.04,21.84,22.03,92451.0,19.6022,19.6826,19.504,19.6737,92451.0
2022-05-03 14:40:00,22.04,22.2,21.95,21.97,63136.0,19.6826,19.8255,19.6022,19.6201,63136.0
2022-05-03 14:45:00,21.99,22.09,21.93,21.93,63282.0,19.6379,19.7273,19.5844,19.5844,63282.0
2022-05-03 14:50:00,21.95,21.97,21.78,21.87,105462.0,19.6022,19.6201,19.4504,19.5308,105462.0
2022-05-03 14:55:00,21.84,21.88,21.67,21.68,44663.0,19.504,19.5397,19.3522,19.3611,44663.0
2022-05-03 15:00:00,21.69,21.75,21.67,21.75,38446.0,19.37,19.4236,19.3522,19.4236,38446.0
2022-05-03 15:05:00,21.76,21.76,21.6,21.63,28275.0,19.4325,19.4325,19.2897,19.3165,28275.0
2022-05-03 15:10:00,21.61,21.66,21.59,21.65,32247.0,19.2986,19.3432,19.2807,19.3343,32247.0
2022-05-03 15:15:00,21.61,21.78,21.61,21.78,46439.0,19.2986,19.4504,19.2986,19.4504,46439.0
2022-05-03 15:20:00,21.8,21.9,21.65,21.85,43985.0,19.4683,19.5576,19.3343,19.5129,43985.0
2022-05-03 15:25:00,21.84,21.86,21.75,21.8,24025.0,19.504,19.5219,19.4236,19.4683,24025.0
2022-05-03 15:30:00,21.8,21.88,21.7,21.74,28250.0,19.4683,19.5397,19.379,19.4147,28250.0
2022-05-03 15:35:00,21.73,21.95,21.72,21.89,50720.0,19.4058,19.6022,19.3968,19.5486,50720.0
2022-05-03 15:40:00,21.96,22.09,21.95,22.01,94486.0,19.6112,19.7273,19.6022,19.6558,94486.0
2022-05-03 15:45:00,22.02,22.07,21.89,21.97,62330.0,19.6647,19.7094,19.5486,19.6201,62330.0
2022-05-03 15:50:00,21.99,22.07,21.77,21.8,116526.0,19.6379,19.7094,19.4415,19.4683,116526.0
2022-05-03 15:55:00,21.79,21.88,21.79,21.86,165308.0,19.4593,19.5397,19.4593,19.5219,165308.0
2022-05-04 09:30:00,21.7,21.87,21.7,21.86,264765.0,19.379,19.5308,19.379,19.5219,264765.0
2022-05-04 09:35:00,21.85,21.85,21.79,21.84,30765.0,19.5129,19.5129,19.4593,19.504,30765.0
2022-05-04 09:40:00,21.85,21.86,21.75,21.78,36767.0,19.5129,19.5219,19.4236,19.4504,36767.0
2022-05-04 09:45:00,21.76,21.79,21.68,21.7,53595.0,19.4325,19.4593,19.3611,19.379,53595.0
2022-05-04 09:50:00,21.72,21.85,21.72,21.84,20889.0,19.3968,19.5129,19.3968,19.504,20889.0
2022-05-04 09:55:00,21.85,21.9,21.81,21.9,40355.0,19.5129,19.5576,19.4772,19.5576,40355.0
2022-05-04 10:00:00,21.92,21.99,21.92,21.97,28298.0,19.5754,19.6379,19.5754,19.6201,28298.0
2022-05-04 10:05:00,21.99,22.05,21.98,22.04,32581.0,19.6379,19.6915,19.629,19.6826,32581.0
2022-05-04 10:10:00,22.03,22.08,21.98,22.08,26454.0,19.6737,19.7183,19.629,19.7183,26454.0
2022-05-04 10:15:00,22.08,22.15,22.05,22.08,26832.0,19.7183,19.7808,19.6915,19.7183,26832.0
2022-05-04 10:20:00,22.09,22.1,22.04,22.06,35920.0,19.7273,19.7362,19.6826,19.7005,35920.0
2022-05-04 10:25:00,22.06,22.07,21.96,22.02,35300.0,19.7005,19.7094,19.6112,19.6647,35300.0
2022-05-04 10:30:00,22.02,22.17,22.0,22.16,51618.0,19.6647,19.7987,19.6469,19.7898,51618.0
2022-05-04 10:35:00,22.12,22.12,22.04,22.04,11462.0,19.754,19.754,19.6826,19.6826,11462.0
2022-05-04 10:40:00,22.05,22.05,21.99,22.03,18956.0,19.6915,19.6915,19.6379,19.6737,18956.0
2022-05-04 10:45:00,22.03,22.04,21.97,22.03,13982.0,19.6737,19.6826,19.6201,19.6737,13982.0
2022-05-04 10:50:00,22.02,22.11,22.02,22.07,47094.0,19.6647,19.7451,19.6647,19.7094,47094.0
2022-05-04 10:55:00,22.07,22.08,22.02,22.06,22400.0,19.7094,19.7183,19.6647,19.7005,22400.0
2022-05-04 11:00:00,22.06,22.14,22.03,22.12,15800.0,19.7005,19.7719,19.6737,19.754,15800.0
2022-05-04 11:05:00,22.1,22.12,22.05,22.05,73982.0,19.7362,19.754,19.6915,19.6915,73982.0
2022-05-04 11:10:00,22.05,22.2,22.05,22.18,61081.0,19.6915,19.8255,19.6915,19.8076,61081.0
2022-05-04 11:15:00,22.18,22.2,22.14,22.15,45194.0,19.8076,19.8255,19.7719,19.7808,45194.0
2022-05-04 11:20:00,22.15,22.18,22.13,22.15,46998.0,19.7808,19.8076,19.763,19.7808,46998.0
2022-05-04 11:25:00,22.14,22.21,22.13,22.17,60781.0,19.7719,19.8344,19.763,19.7987,60781.0
2022-05-04 11:30:00,22.17,22.25,22.17,22.25,52395.0,19.7987,19.8701,19.7987,19.8701,52395.0
2022-05-04 11:35:00,22.22,22.24,22.18,22.18,12201.0,19.8433,19.8612,19.8076,19.8076,12201.0
2022-05-04 11:40:00,22.18,22.18,22.14,22.15,11803.0,19.8076,19.8076,19.7719,19.7808,11803.0
2022-05-04 11:45:00,22.13,22.17,22.04,22.04,14582.0,19.763,19.7987,19.6826,19.6826,14582.0
2022-05-04 11:50:00,22.04,22.06,21.97,21.97,14812.0,19.6826,19.7005,19.6201,19.6201,14812.0
2022-05-04 11:55:00,21.96,22.05,21.96,22.05,20591.0,19.6112,19.6915,19.6112,19.6915,20591.0
2022-05-04 12:00:00,22.03,22.07,22.02,22.05,31625.0,19.6737,19.7094,19.6647,19.6915,31625.0
2022-05-04 12:05:00,22.06,22.06,21.98,21.98,16200.0,19.7005,19.7005,19.629,19.629,16200.0
2022-05-04 12:10:00,22.05,22.05,22.01,22.02,8246.0,19.6915,19.6915,19.6558,19.6647,8246.0
2022-05-04 12:15:00,21.99,22.04,21.91,21.91,25277.0,19.6379,19.6826,19.5665,19.5665,25277.0
2022-05-04 12:20:00,21.92,21.92,21.77,21.81,165107.0,19.5754,19.5754,19.4415,19.4772,165107.0
2022-05-04 12:25:00,21.8,21.81,21.74,21.75,43533.0,19.4683,19.4772,19.4147,19.4236,43533.0
2022-05-04 12:30:00,21.72,21.76,21.72,21.74,25999.0,19.3968,19.4325,19.3968,19.4147,25999.0
2022-05-04 12:35:00,21.73,21.74,21.64,21.65,33589.0,19.4058,19.4147,19.3254,19.3343,33589.0
2022-05-04 12:40:00,21.64,21.73,21.64,21.7,27844.0,19.3254,19.4058,19.3254,19.379,27844.0
2022-05-04 12:45:00,21.73,21.76,21.72,21.72,56700.0,19.4058,19.4325,19.3968,19.3968,56700.0
2022-05-04 12:50:00,21.73,21.75,21.68,21.68,2400.0,19.4058,19.4236,19.3611,19.3611,2400.0
2022-05-04 12:55:00,21.64,21.68,21.58,21.59,51909.0,19.3254,19.3611,19.2718,19.2807,51909.0
2022-05-04 13:00:00,21.58,21.6,21.52,21.58,38512.0,19.2718,19.2897,19.2182,19.2718,38512.0
2022-05-04 13:05:00,21.57,21.68,21.57,21.68,51361.0,19.2629,19.3611,19.2629,19.3611,51361.0
2022-05-04 13:10:00,21.68,21.76,21.68,21.7,53896.0,19.3611,19.4325,19.3611,19.379,53896.0
2022-05-04 13:15:00,21.67,21.69,21.64,21.67,10500.0,19.3522,19.37,19.3254,19.3522,10500.0
2022-05-04 13:20:00,21.66,21.69,21.62,21.67,73382.0,19.3432,19.37,19.3075,19.3522,73382.0
2022-05-04 13:25:00,21.65,21.7,21.65,21.7,17676.0,19.3343,19.379,19.3343,19.379,17676.0
2022-05-04 13:30:00,21.71,21.74,21.66,21.66,27100.0,19.3879,19.4147,19.3432,19.3432,27100.0
2022-05-04 13:35:00,21.62,21.75,21.61,21.68,42689.0,19.3075,19.4236,19.2986,19.3611,42689.0
2022-05-04 13:40:00,21.68,21.7,21.65,21.65,22001.0,19.3611,19.379,19.3343,19.3343,22001.0
2022-05-04 13:45:00,21.64,21.68,21.64,21.66,12728.0,19.3254,19.3611,19.3254,19.3432,12728.0
2022-05-04 13:50:00,21.69,21.71,21.67,21.67,15038.0,19.37,19.3879,19.3522,19.3522,15038.0
2022-05-04 13:55:00,21.68,21.68,21.46,21.58,131588.0,19.3611,19.3611,19.1646,19.2718,131588.0
2022-05-04 14:00:00,21.43,21.75,21.24,21.42,48178.0,19.1378,19.4236,18.9682,19.1289,48178.0
2022-05-04 14:05:00,21.36,21.84,21.3,21.64,79310.0,19.0753,19.504,19.0218,19.3254,79310.0
2022-05-04 14:10:00,21.66,21.7,21.52,21.65,25503.0,19.3432,19.379,19.2182,19.3343,25503.0
2022-05-04 14:15:00,21.68,21.83,21.65,21.77,103427.0,19.3611,19.4951,19.3343,19.4415,103427.0
2022-05-04 14:20:00,21.83,21.94,21.69,21.77,149660.0,19.4951,19.5933,19.37,19.4415,149660.0
2022-05-04 14:25:00,21.72,21.75,21.38,21.45,121112.0,19.3968,19.4236,19.0932,19.1557,121112.0
2022-05-04 14:30:00,21.41,22.16,21.41,22.11,138794.0,19.12,19.7898,19.12,19.7451,138794.0
2022-05-04 14:35:00,22.14,22.2,21.71,21.81,176300.0,19.7719,19.8255,19.3879,19.4772,176300.0
2022-05-04 14:40:00,21.82,21.87,21.22,21.33,162557.0,19.4861,19.5308,18.9503,19.0485,162557.0
2022-05-04 14:45:00,21.31,21.31,20.83,21.01,149046.0,19.0307,19.0307,18.602,18.7628,149046.0
2022-05-04 14:50:00,20.95,21.04,20.69,20.69,75633.0,18.7092,18.7896,18.477,18.477,75633.0
2022-05-04 14:55:00,20.68,20.77,20.61,20.7,94520.0,18.4681,18.5484,18.4056,18.4859,94520.0
2022-05-04 15:00:00,20.69,20.77,20.56,20.66,192117.0,18.477,18.5484,18.3609,18.4502,192117.0
2022-05-04 15:05:00,20.65,20.7,20.5,20.52,251905.0,18.4413,18.4859,18.3073,18.3252,251905.0
2022-05-04 15:10:00,20.53,20.53,20.36,20.37,115586.0,18.3341,18.3341,18.1823,18.1912,115586.0
2022-05-04 15:15:00,20.38,20.5,20.25,20.45,270338.0,18.2002,18.3073,18.0841,18.2627,270338.0
2022-05-04 15:20:00,20.41,20.46,20.3,20.32,104468.0,18.2269,18.2716,18.1287,18.1466,104468.0
2022-05-04 15:25:00,20.31,20.31,20.16,20.16,74191.0,18.1376,18.1376,18.0037,18.0037,74191.0
2022-05-04 15:30:00,20.17,20.17,19.97,19.98,117633.0,18.0126,18.0126,17.834,17.8429,117633.0
2022-05-04 15:35:00,19.98,20.07,19.95,19.98,80386.0,17.8429,17.9233,17.8161,17.8429,80386.0
2022-05-04 15:40:00,19.97,20.06,19.92,19.94,91768.0,17.834,17.9144,17.7894,17.8072,91768.0
2022-05-04 15:45:00,19.96,20.03,19.85,19.85,131896.0,17.8251,17.8876,17.7268,17.7268,131896.0
2022-05-04 15:50:00,19.84,19.89,19.77,19.89,140723.0,17.7179,17.7626,17.6554,17.7626,140723.0
2022-05-04 15:55:00,19.89,19.97,19.86,19.86,143034.0,17.7626,17.834,17.7358,17.7358,143034.0
2022-05-05 09:30:00,20.5,20.65,20.48,20.58,139704.0,18.3073,18.4413,18.2895,18.3788,139704.0
2022-05-05 09:35:00,20.58,20.62,20.53,20.58,57064.0,18.3788,18.4145,18.3341,18.3788,57064.0
2022-05-05 09:40:00,20.56,20.71,20.48,20.71,63363.0,18.3609,18.4949,18.2895,18.4949,63363.0
2022-05-05 09:45:00,20.72,20.8,20.71,20.8,23428.0,18.5038,18.5752,18.4949,18.5752,23428.0
2022-05-05 09:50:00,20.84,20.86,20.77,20.84,31805.0,18.611,18.6288,18.5484,18.611,31805.0
2022-05-05 09:55:00,20.84,20.95,20.8,20.88,29473.0,18.611,18.7092,18.5752,18.6467,29473.0
2022-05-05 10:00:00,20.89,21.09,20.89,21.07,40309.0,18.6556,18.8342,18.6556,18.8164,40309.0
2022-05-05 10:05:00,21.1,21.25,21.09,21.22,51403.0,18.8431,18.9771,18.8342,18.9503,51403.0
2022-05-05 10:10:00,21.2,21.35,21.12,21.12,66111.0,18.9324,19.0664,18.861,18.861,66111.0
2022-05-05 10:15:00,21.13,21.25,21.12,21.18,33444.0,18.8699,18.9771,18.861,18.9146,33444.0
2022-05-05 10:20:00,21.17,21.42,21.17,21.37,54005.0,18.9057,19.1289,18.9057,19.0843,54005.0
2022-05-05 10:25:00,21.36,21.37,21.28,21.37,30320.0,19.0753,19.0843,19.0039,19.0843,30320.0
2022-05-05 10:30:00,21.35,21.46,21.33,21.43,26145.0,19.0664,19.1646,19.0485,19.1378,26145.0
2022-05-05 10:35:00,21.44,21.55,21.36,21.55,39230.0,19.1468,19.245,19.0753,19.245,39230.0
2022-05-05 10:40:00,21.55,21.65,21.48,21.48,80792.0,19.245,19.3343,19.1825,19.1825,80792.0
2022-05-05 10:45:00,21.49,21.71,21.45,21.7,52918.0,19.1914,19.3879,19.1557,19.379,52918.0
2022-05-05 10:50:00,21.74,21.77,21.63,21.73,31784.0,19.4147,19.4415,19.3165,19.4058,31784.0
2022-05-05 10:55:00,21.68,21.69,21.56,21.58,46054.0,19.3611,19.37,19.2539,19.2718,46054.0
2022-05-05 11:00:00,21.58,21.76,21.52,21.73,94151.0,19.2718,19.4325,19.2182,19.4058,94151.0
2022-05-05 11:05:00,21.73,21.94,21.68,21.91,56909.0,19.4058,19.5933,19.3611,19.5665,56909.0
2022-05-05 11:10:00,21.88,21.94,21.84,21.84,22817.0,19.5397,19.5933,19.504,19.504,22817.0
2022-05-05 11:15:00,21.9,21.97,21.79,21.86,57227.0,19.5576,19.6201,19.4593,19.5219,57227.0
2022-05-05 11:20:00,21.89,21.99,21.87,21.99,87795.0,19.5486,19.6379,19.5308,19.6379,87795.0
2022-05-05 11:25:00,21.98,22.0,21.85,21.85,34938.0,19.629,19.6469,19.5129,19.5129,34938.0
2022-05-05 11:30:00,21.88,21.92,21.74,21.82,68521.0,19.5397,19.5754,19.4147,19.4861,68521.0
2022-05-05 11:35:00,21.8,21.8,21.63,21.67,102880.0,19.4683,19.4683,19.3165,19.3522,102880.0
2022-05-05 11:40:00,21.64,21.75,21.64,21.74,30453.0,19.3254,19.4236,19.3254,19.4147,30453.0
2022-05-05 11:45:00,21.77,21.91,21.77,21.88,55736.0,19.4415,19.5665,19.4415,19.5397,55736.0
2022-05-05 11:50:00,21.93,22.18,21.93,22.17,99622.0,19.5844,19.8076,19.5844,19.7987,99622.0
2022-05-05 11:55:00,22.16,22.18,22.11,22.18,36688.0,19.7898,19.8076,19.7451,19.8076,36688.0
2022-05-05 12:00:00,22.19,22.36,22.19,22.2,55604.0,19.8166,19.9684,19.8166,19.8255,55604.0
2022-05-05 12:05:00,22.22,22.22,22.03,22.03,80754.0,19.8433,19.8433,19.6737,19.6737,80754.0
2022-05-05 12:10:00,22.09,22.1,21.94,21.97,51452.0,19.7273,19.7362,19.5933,19.6201,51452.0
2022-05-05 12:15:00,22.03,22.08,21.94,21.96,23170.0,19.6737,19.7183,19.5933,19.6112,23170.0
2022-05-05 12:20:00,21.93,22.06,21.89,22.05,46247.0,19.5844,19.7005,19.5486,19.6915,46247.0
2022-05-05 12:25:00,21.98,22.02,21.84,21.93,28564.0,19.629,19.6647,19.504,19.5844,28564.0
2022-05-05 12:30:00,21.97,21.97,21.85,21.97,20055.0,19.6201,19.6201,19.5129,19.6201,20055.0
2022-05-05 12:35:00,21.99,22.13,21.99,22.04,65671.0,19.6379,19.763,19.6379,19.6826,65671.0
2022-05-05 12:40:00,22.1,22.17,22.07,22.11,16712.0,19.7362,19.7987,19.7094,19.7451,16712.0
2022-05-05 12:45:00,22.11,22.21,22.08,22.12,48275.0,19.7451,19.8344,19.7183,19.754,48275.0
2022-05-05 12:50:00,22.12,22.12,21.96,21.96,34522.0,19.754,19.754,19.6112,19.6112,34522.0
2022-05-05 12:55:00,21.93,21.97,21.88,21.94,79723.0,19.5844,19.6201,19.5397,19.5933,79723.0
2022-05-05 13:00:00,21.85,21.85,21.68,21.75,53104.0,19.5129,19.5129,19.3611,19.4236,53104.0
2022-05-05 13:05:00,21.75,21.76,21.63,21.68,30775.0,19.4236,19.4325,19.3165,19.3611,30775.0
2022-05-05 13:10:00,21.73,21.87,21.72,21.87,54261.0,19.4058,19.5308,19.3968,19.5308,54261.0
2022-05-05 13:15:00,21.85,21.97,21.81,21.86,33134.0,19.5129,19.6201,19.4772,19.5219,33134.0
2022-05-05 13:20:00,21.88,21.88,21.79,21.83,25957.0,19.5397,19.5397,19.4593,19.4951,25957.0
2022-05-05 13:25:00,21.85,21.92,21.81,21.83,25637.0,19.5129,19.5754,19.4772,19.4951,25637.0
2022-05-05 13:30:00,21.85,21.97,21.85,21.9,31903.0,19.5129,19.6201,19.5129,19.5576,31903.0
2022-05-05 13:35:00,21.9,21.9,21.68,21.84,105171.0,19.5576,19.5576,19.3611,19.504,105171.0
2022-05-05 13:40:00,21.85,21.89,21.72,21.79,29841.0,19.5129,19.5486,19.3968,19.4593,29841.0
2022-05-05 13:45:00,21.83,21.94,21.8,21.93,11400.0,19.4951,19.5933,19.4683,19.5844,11400.0
2022-05-05 13:50:00,21.94,22.07,21.94,22.04,45565.0,19.5933,19.7094,19.5933,19.6826,45565.0
2022-05-05 13:55:00,22.06,22.1,22.01,22.03,44552.0,19.7005,19.7362,19.6558,19.6737,44552.0
2022-05-05 14:00:00,22.03,22.13,22.01,22.09,57510.0,19.6737,19.763,19.6558,19.7273,57510.0
2022-05-05 14:05:00,22.07,22.09,21.98,22.0,16412.0,19.7094,19.7273,19.629,19.6469,16412.0
2022-05-05 14:10:00,22.02,22.11,22.02,22.04,47827.0,19.6647,19.7451,19.6647,19.6826,47827.0
2022-05-05 14:15:00,22.0,22.04,21.82,21.82,64195.0,19.6469,19.6826,19.4861,19.4861,64195.0
2022-05-05 14:20:00,21.8,22.11,21.8,22.09,61837.0,19.4683,19.7451,19.4683,19.7273,61837.0
2022-05-05 14:25:00,22.09,22.23,22.09,22.23,47568.0,19.7273,19.8523,19.7273,19.8523,47568.0
2022-05-05 14:30:00,22.24,22.27,22.18,22.25,34960.0,19.8612,19.888,19.8076,19.8701,34960.0
2022-05-05 14:35:00,22.27,22.28,22.17,22.17,29187.0,19.888,19.8969,19.7987,19.7987,29187.0
2022-05-05 14:40:00,22.2,22.23,22.15,22.21,45188.0,19.8255,19.8523,19.7808,19.8344,45188.0
2022-05-05 14:45:00,22.18,22.2,22.07,22.13,56138.0,19.8076,19.8255,19.7094,19.763,56138.0
2022-05-05 14:50:00,22.13,22.13,21.94,22.11,76085.0,19.763,19.763,19.5933,19.7451,76085.0
2022-05-05 14:55:00,22.12,22.18,22.11,22.11,67835.0,19.754,19.8076,19.7451,19.7451,67835.0
2022-05-05 15:00:00,22.11,22.3,22.09,22.3,90586.0,19.7451,19.9148,19.7273,19.9148,90586.0
2022-05-05 15:05:00,22.27,22.39,22.25,22.31,71099.0,19.888,19.9952,19.8701,19.9237,71099.0
2022-05-05 15:10:00,22.31,22.48,22.28,22.48,164585.0,19.9237,20.0755,19.8969,20.0755,164585.0
2022-05-05 15:15:00,22.47,22.48,22.39,22.4,52984.0,20.0666,20.0755,19.9952,20.0041,52984.0
2022-05-05 15:20:00,22.41,22.5,22.41,22.46,52722.0,20.013,20.0934,20.013,20.0577,52722.0
2022-05-05 15:25:00,22.47,22.54,22.32,22.49,86183.0,20.0666,20.1291,19.9327,20.0845,86183.0
2022-05-05 15:30:00,22.53,22.58,22.34,22.38,181306.0,20.1202,20.1648,19.9505,19.9862,181306.0
2022-05-05 15:35:00,22.34,22.39,22.2,22.27,143085.0,19.9505,19.9952,19.8255,19.888,143085.0
2022-05-05 15:40:00,22.26,22.3,22.16,22.28,125779.0,19.8791,19.9148,19.7898,19.8969,125779.0
2022-05-05 15:45:00,22.26,22.51,22.18,22.48,125641.0,19.8791,20.1023,19.8076,20.0755,125641.0
2022-05-05 15:50:00,22.47,22.47,21.91,22.21,354797.0,20.0666,20.0666,19.5665,19.8344,354797.0
2022-05-05 15:55:00,22.16,22.17,21.91,21.93,150085.0,19.7898,19.7987,19.5665,19.5844,150085.0
2022-05-06 09:30:00,22.39,22.58,22.3,22.58,217598.0,19.9952,20.1648,19.9148,20.1648,217598.0
2022-05-06 09:35:00,22.58,22.91,22.58,22.9,139832.0,20.1648,20.4595,20.1648,20.4506,139832.0
2022-05-06 09:40:00,22.85,22.95,22.73,22.94,84510.0,20.406,20.4953,20.2988,20.4863,84510.0
2022-05-06 09:45:00,22.92,23.2,22.9,23.02,146403.0,20.4685,20.7185,20.4506,20.5578,146403.0
2022-05-06 09:50:00,23.02,23.19,22.97,23.14,66573.0,20.5578,20.7096,20.5131,20.6649,66573.0
2022-05-06 09:55:00,23.12,23.27,23.08,23.17,37500.0,20.6471,20.781,20.6114,20.6917,37500.0
2022-05-06 10:00:00,23.16,23.25,23.04,23.09,102488.0,20.6828,20.7632,20.5756,20.6203,102488.0
2022-05-06 10:05:00,23.05,23.06,22.78,23.05,135903.0,20.5846,20.5935,20.3434,20.5846,135903.0
2022-05-06 10:10:00,23.02,23.15,22.79,22.9,87630.0,20.5578,20.6739,20.3524,20.4506,87630.0
2022-05-06 10:15:00,22.88,22.88,22.33,22.52,115661.0,20.4328,20.4328,19.9416,20.1113,115661.0
2022-05-06 10:20:00,22.5,22.62,22.4,22.51,74732.0,20.0934,20.2006,20.0041,20.1023,74732.0
2022-05-06 10:25:00,22.45,22.67,22.34,22.66,98552.0,20.0487,20.2452,19.9505,20.2363,98552.0
2022-05-06 10:30:00,22.64,22.75,22.47,22.74,78705.0,20.2184,20.3167,20.0666,20.3077,78705.0
2022-05-06 10:35:00,22.75,22.95,22.7,22.82,33364.0,20.3167,20.4953,20.272,20.3792,33364.0
2022-05-06 10:40:00,22.88,22.88,22.6,22.7,84276.0,20.4328,20.4328,20.1827,20.272,84276.0
2022-05-06 10:45:00,22.74,22.74,22.25,22.31,93028.0,20.3077,20.3077,19.8701,19.9237,93028.0
2022-05-06 10:50:00,22.27,22.43,22.19,22.2,50870.0,19.888,20.0309,19.8166,19.8255,50870.0
2022-05-06 10:55:00,22.21,22.25,22.04,22.14,111729.0,19.8344,19.8701,19.6826,19.7719,111729.0
2022-05-06 11:00:00,22.15,22.3,22.1,22.26,42191.0,19.7808,19.9148,19.7362,19.8791,42191.0
2022-05-06 11:05:00,22.3,22.35,22.2,22.24,42917.0,19.9148,19.9594,19.8255,19.8612,42917.0
2022-05-06 11:10:00,22.25,22.39,22.16,22.16,44166.0,19.8701,19.9952,19.7898,19.7898,44166.0
2022-05-06 11:15:00,22.1,22.15,21.96,22.06,45434.0,19.7362,19.7808,19.6112,19.7005,45434.0
2022-05-06 11:20:00,22.05,22.11,21.81,21.87,53541.0,19.6915,19.7451,19.4772,19.5308,53541.0
2022-05-06 11:25:00,21.89,22.02,21.87,21.99,71384.0,19.5486,19.6647,19.5308,19.6379,71384.0
2022-05-06 11:30:00,21.97,22.3,21.95,22.3,49422.0,19.6201,19.9148,19.6022,19.9148,49422.0
2022-05-06 11:35:00,22.29,22.53,22.29,22.53,109843.0,19.9059,20.1202,19.9059,20.1202,109843.0
2022-05-06 11:40:00,22.52,22.53,22.39,22.45,48465.0,20.1113,20.1202,19.9952,20.0487,48465.0
2022-05-06 11:45:00,22.47,22.54,22.44,22.44,10600.0,20.0666,20.1291,20.0398,20.0398,10600.0
2022-05-06 11:50:00,22.45,22.54,22.3,22.54,36915.0,20.0487,20.1291,19.9148,20.1291,36915.0
2022-05-06 11:55:00,22.55,22.64,22.48,22.6,58660.0,20.1381,20.2184,20.0755,20.1827,58660.0
2022-05-06 12:00:00,22.61,22.65,22.34,22.37,23912.0,20.1916,20.2274,19.9505,19.9773,23912.0
2022-05-06 12:05:00,22.33,22.34,22.09,22.27,65275.0,19.9416,19.9505,19.7273,19.888,65275.0
2022-05-06 12:10:00,22.29,22.58,22.29,22.54,56436.0,19.9059,20.1648,19.9059,20.1291,56436.0
2022-05-06 12:15:00,22.55,22.63,22.41,22.62,19624.0,20.1381,20.2095,20.013,20.2006,19624.0
2022-05-06 12:20:00,22.62,22.62,22.23,22.35,13549.0,20.2006,20.2006,19.8523,19.9594,13549.0
2022-05-06 12:25:00,22.32,22.38,22.23,22.25,19328.0,19.9327,19.9862,19.8523,19.8701,19328.0
2022-05-06 12:30:00,22.28,22.38,22.18,22.2,104820.0,19.8969,19.9862,19.8076,19.8255,104820.0
2022-05-06 12:35:00,22.2,22.44,22.15,22.3,40196.0,19.8255,20.0398,19.7808,19.9148,40196.0
2022-05-06 12:40:00,22.27,22.35,22.21,22.23,33341.0,19.888,19.9594,19.8344,19.8523,33341.0
2022-05-06 12:45:00,22.19,22.26,22.17,22.25,22917.0,19.8166,19.8791,19.7987,19.8701,22917.0
2022-05-06 12:50:00,22.24,22.38,22.08,22.15,20658.0,19.8612,19.9862,19.7183,19.7808,20658.0
2022-05-06 12:55:00,22.17,22.18,21.96,21.99,36678.0,19.7987,19.8076,19.6112,19.6379,36678.0
2022-05-06 13:00:00,21.98,22.07,21.9,21.9,26971.0,19.629,19.7094,19.5576,19.5576,26971.0
2022-05-06 13:05:00,21.96,22.14,21.96,22.06,24613.0,19.6112,19.7719,19.6112,19.7005,24613.0
2022-05-06 13:10:00,22.07,22.16,22.04,22.16,68201.0,19.7094,19.7898,19.6826,19.7898,68201.0
2022-05-06 13:15:00,22.15,22.39,22.12,22.39,57350.0,19.7808,19.9952,19.754,19.9952,57350.0
2022-05-06 13:20:00,22.4,22.42,22.18,22.28,27186.0,20.0041,20.022,19.8076,19.8969,27186.0
2022-05-06 13:25:00,22.27,22.38,22.17,22.26,55148.0,19.888,19.9862,19.7987,19.8791,55148.0
2022-05-06 13:30:00,22.27,22.27,22.15,22.18,25611.0,19.888,19.888,19.7808,19.8076,25611.0
2022-05-06 13:35:00,22.19,22.43,22.11,22.39,74950.0,19.8166,20.0309,19.7451,19.9952,74950.0
2022-05-06 13:40:00,22.35,22.46,22.25,22.33,50526.0,19.9594,20.0577,19.8701,19.9416,50526.0
2022-05-06 13:45:00,22.29,22.43,22.24,22.38,18168.0,19.9059,20.0309,19.8612,19.9862,18168.0
2022-05-06 13:50:00,22.36,22.6,22.35,22.56,62628.0,19.9684,20.1827,19.9594,20.147,62628.0
2022-05-06 13:55:00,22.56,22.61,22.54,22.57,7704.0,20.147,20.1916,20.1291,20.1559,7704.0
2022-05-06 14:00:00,22.6,22.62,22.46,22.6,74698.0,20.1827,20.2006,20.0577,20.1827,74698.0
2022-05-06 14:05:00,22.61,22.81,22.61,22.8,85605.0,20.1916,20.3702,20.1916,20.3613,85605.0
2022-05-06 14:10:00,22.77,22.8,22.6,22.67,94047.0,20.3345,20.3613,20.1827,20.2452,94047.0
2022-05-06 14:15:00,22.64,22.68,22.57,22.67,10304.0,20.2184,20.2541,20.1559,20.2452,10304.0
2022-05-06 14:20:00,22.69,22.75,22.66,22.66,6800.0,20.2631,20.3167,20.2363,20.2363,6800.0
2022-05-06 14:25:00,22.73,22.83,22.7,22.78,17825.0,20.2988,20.3881,20.272,20.3434,17825.0
2022-05-06 14:30:00,22.78,22.9,22.73,22.85,24536.0,20.3434,20.4506,20.2988,20.406,24536.0
2022-05-06 14:35:00,22.84,22.91,22.79,22.9,54645.0,20.397,20.4595,20.3524,20.4506,54645.0
2022-05-06 14:40:00,22.84,22.9,22.77,22.9,20542.0,20.397,20.4506,20.3345,20.4506,20542.0
2022-05-06 14:45:00,22.9,22.93,22.68,22.69,22676.0,20.4506,20.4774,20.2541,20.2631,22676.0
2022-05-06 14:50:00,22.62,22.66,22.54,22.54,44090.0,20.2006,20.2363,20.1291,20.1291,44090.0
2022-05-06 14:55:00,22.5,22.75,22.5,22.75,80392.0,20.0934,20.3167,20.0934,20.3167,80392.0
2022-05-06 15:00:00,22.8,22.84,22.71,22.71,54612.0,20.3613,20.397,20.2809,20.2809,54612.0
2022-05-06 15:05:00,22.72,22.93,22.68,22.88,62301.0,20.2899,20.4774,20.2541,20.4328,62301.0
2022-05-06 15:10:00,22.83,22.89,22.77,22.87,74026.0,20.3881,20.4417,20.3345,20.4238,74026.0
2022-05-06 15:15:00,22.87,22.95,22.8,22.82,41642.0,20.4238,20.4953,20.3613,20.3792,41642.0
2022-05-06 15:20:00,22.81,22.98,22.81,22.97,30315.0,20.3702,20.5221,20.3702,20.5131,30315.0
2022-05-06 15:25:00,22.93,23.0,22.76,22.8,64800.0,20.4774,20.5399,20.3256,20.3613,64800.0
2022-05-06 15:30:00,22.77,22.77,22.61,22.65,59797.0,20.3345,20.3345,20.1916,20.2274,59797.0
2022-05-06 15:35:00,22.64,22.64,22.25,22.25,179486.0,20.2184,20.2184,19.8701,19.8701,179486.0
2022-05-06 15:40:00,22.28,22.44,22.24,22.4,87468.0,19.8969,20.0398,19.8612,20.0041,87468.0
2022-05-06 15:45:00,22.38,22.47,22.17,22.25,74652.0,19.9862,20.0666,19.7987,19.8701,74652.0
2022-05-06 15:50:00,22.23,22.35,22.11,22.35,126162.0,19.8523,19.9594,19.7451,19.9594,126162.0
2022-05-06 15:55:00,22.35,22.42,22.31,22.34,96284.0,19.9594,20.022,19.9237,19.9505,96284.0
2022-05-09 09:30:00,23.41,23.56,23.28,23.4,349985.0,20.9061,21.04,20.79,20.8971,349985.0
2022-05-09 09:35:00,23.37,23.5,23.19,23.25,43154.0,20.8703,20.9864,20.7096,20.7632,43154.0
2022-05-09 09:40:00,23.3,23.45,23.29,23.35,72005.0,20.8078,20.9418,20.7989,20.8525,72005.0
2022-05-09 09:45:00,23.34,23.68,23.34,23.57,177777.0,20.8436,21.1472,20.8436,21.049,177777.0
2022-05-09 09:50:00,23.56,23.63,23.23,23.29,41530.0,21.04,21.1025,20.7453,20.7989,41530.0
2022-05-09 09:55:00,23.27,23.49,23.27,23.38,34426.0,20.781,20.9775,20.781,20.8793,34426.0
2022-05-09 10:00:00,23.39,23.58,23.34,23.5,51033.0,20.8882,21.0579,20.8436,20.9864,51033.0
2022-05-09 10:05:00,23.47,23.73,23.45,23.72,33158.0,20.9596,21.1918,20.9418,21.1829,33158.0
2022-05-09 10:10:00,23.72,23.73,23.44,23.46,47616.0,21.1829,21.1918,20.9329,20.9507,47616.0
2022-05-09 10:15:00,23.52,23.65,23.43,23.65,33171.0,21.0043,21.1204,20.9239,21.1204,33171.0
2022-05-09 10:20:00,23.65,23.78,23.57,23.78,25262.0,21.1204,21.2365,21.049,21.2365,25262.0
2022-05-09 10:25:00,23.79,23.84,23.68,23.81,66551.0,21.2454,21.2901,21.1472,21.2633,66551.0
2022-05-09 10:30:00,23.84,23.91,23.77,23.78,44012.0,21.2901,21.3526,21.2276,21.2365,44012.0
2022-05-09 10:35:00,23.81,24.03,23.78,24.02,64805.0,21.2633,21.4597,21.2365,21.4508,64805.0
2022-05-09 10:40:00,24.0,24.02,23.83,23.85,42594.0,21.433,21.4508,21.2811,21.299,42594.0
2022-05-09 10:45:00,23.82,23.85,23.73,23.73,18959.0,21.2722,21.299,21.1918,21.1918,18959.0
2022-05-09 10:50:00,23.8,24.0,23.77,24.0,27292.0,21.2544,21.433,21.2276,21.433,27292.0
2022-05-09 10:55:00,24.02,24.09,23.9,24.05,58840.0,21.4508,21.5133,21.3437,21.4776,58840.0
2022-05-09 11:00:00,24.08,24.1,23.95,24.0,48005.0,21.5044,21.5223,21.3883,21.433,48005.0
2022-05-09 11:05:00,24.09,24.15,24.03,24.06,40283.0,21.5133,21.5669,21.4597,21.4865,40283.0
2022-05-09 11:10:00,24.04,24.12,23.94,24.06,34224.0,21.4687,21.5401,21.3794,21.4865,34224.0
2022-05-09 11:15:00,24.08,24.08,23.94,24.07,20460.0,21.5044,21.5044,21.3794,21.4955,20460.0
2022-05-09 11:20:00,24.07,24.16,24.06,24.1,36452.0,21.4955,21.5758,21.4865,21.5223,36452.0
2022-05-09 11:25:00,24.16,24.23,24.12,24.19,44711.0,21.5758,21.6384,21.5401,21.6026,44711.0
2022-05-09 11:30:00,24.2,24.32,24.15,24.15,57306.0,21.6116,21.7187,21.5669,21.5669,57306.0
2022-05-09 11:35:00,24.16,24.19,23.96,23.96,106397.0,21.5758,21.6026,21.3972,21.3972,106397.0
2022-05-09 11:40:00,23.96,24.04,23.87,23.97,43470.0,21.3972,21.4687,21.3169,21.4062,43470.0
2022-05-09 11:45:00,23.98,24.02,23.9,24.02,12082.0,21.4151,21.4508,21.3437,21.4508,12082.0
2022-05-09 11:50:00,23.96,23.96,23.85,23.86,16532.0,21.3972,21.3972,21.299,21.3079,16532.0
2022-05-09 11:55:00,23.88,23.93,23.81,23.89,12149.0,21.3258,21.3704,21.2633,21.3347,12149.0
2022-05-09 12:00:00,23.95,24.1,23.95,24.07,29473.0,21.3883,21.5223,21.3883,21.4955,29473.0
2022-05-09 12:05:00,24.08,24.08,23.71,23.8,69675.0,21.5044,21.5044,21.174,21.2544,69675.0
2022-05-09 12:10:00,23.79,23.79,23.64,23.66,50778.0,21.2454,21.2454,21.1115,21.1293,50778.0
2022-05-09 12:15:00,23.64,23.65,23.55,23.63,28978.0,21.1115,21.1204,21.0311,21.1025,28978.0
2022-05-09 12:20:00,23.64,23.73,23.56,23.62,27456.0,21.1115,21.1918,21.04,21.0936,27456.0
2022-05-09 12:25:00,23.58,23.77,23.57,23.7,56616.0,21.0579,21.2276,21.049,21.165,56616.0
2022-05-09 12:30:00,23.73,23.79,23.61,23.68,20453.0,21.1918,21.2454,21.0847,21.1472,20453.0
2022-05-09 12:35:00,23.68,23.92,23.68,23.92,55434.0,21.1472,21.3615,21.1472,21.3615,55434.0
2022-05-09 12:40:00,23.93,23.97,23.88,23.96,21048.0,21.3704,21.4062,21.3258,21.3972,21048.0
2022-05-09 12:45:00,23.97,24.02,23.95,24.0,48233.0,21.4062,21.4508,21.3883,21.433,48233.0
2022-05-09 12:50:00,24.02,24.09,24.01,24.06,12197.0,21.4508,21.5133,21.4419,21.4865,12197.0
2022-05-09 12:55:00,24.08,24.1,24.02,24.1,11047.0,21.5044,21.5223,21.4508,21.5223,11047.0
2022-05-09 13:00:00,24.1,24.15,24.05,24.13,12820.0,21.5223,21.5669,21.4776,21.5491,12820.0
2022-05-09 13:05:00,24.14,24.14,24.08,24.09,14937.0,21.558,21.558,21.5044,21.5133,14937.0
2022-05-09 13:10:00,24.12,24.2,24.12,24.18,46989.0,21.5401,21.6116,21.5401,21.5937,46989.0
2022-05-09 13:15:00,24.19,24.19,24.03,24.06,47626.0,21.6026,21.6026,21.4597,21.4865,47626.0
2022-05-09 13:20:00,24.11,24.16,24.08,24.12,19947.0,21.5312,21.5758,21.5044,21.5401,19947.0
2022-05-09 13:25:00,24.12,24.12,23.92,23.92,18716.0,21.5401,21.5401,21.3615,21.3615,18716.0
2022-05-09 13:30:00,23.95,24.16,23.9,24.16,53298.0,21.3883,21.5758,21.3437,21.5758,53298.0
2022-05-09 13:35:00,24.16,24.24,24.16,24.18,31523.0,21.5758,21.6473,21.5758,21.5937,31523.0
2022-05-09 13:40:00,24.18,24.18,23.96,23.98,104491.0,21.5937,21.5937,21.3972,21.4151,104491.0
2022-05-09 13:45:00,23.94,24.07,23.94,24.06,38328.0,21.3794,21.4955,21.3794,21.4865,38328.0
2022-05-09 13:50:00,24.06,24.31,24.05,24.24,28997.0,21.4865,21.7098,21.4776,21.6473,28997.0
2022-05-09 13:55:00,24.26,24.27,24.06,24.11,70672.0,21.6651,21.6741,21.4865,21.5312,70672.0
2022-05-09 14:00:00,24.13,24.13,24.01,24.08,18472.0,21.5491,21.5491,21.4419,21.5044,18472.0
2022-05-09 14:05:00,24.07,24.2,24.04,24.16,34782.0,21.4955,21.6116,21.4687,21.5758,34782.0
2022-05-09 14:10:00,24.17,24.19,24.03,24.14,9462.0,21.5848,21.6026,21.4597,21.558,9462.0
2022-05-09 14:15:00,24.1,24.13,23.97,24.04,13574.0,21.5223,21.5491,21.4062,21.4687,13574.0
2022-05-09 14:20:00,23.99,24.21,23.99,24.18,15570.0,21.424,21.6205,21.424,21.5937,15570.0
2022-05-09 14:25:00,24.23,24.26,24.18,24.21,33589.0,21.6384,21.6651,21.5937,21.6205,33589.0
2022-05-09 14:30:00,24.24,24.36,24.18,24.25,47806.0,21.6473,21.7545,21.5937,21.6562,47806.0
2022-05-09 14:35:00,24.19,24.27,24.11,24.22,25507.0,21.6026,21.6741,21.5312,21.6294,25507.0
2022-05-09 14:40:00,24.23,24.26,24.16,24.2,46127.0,21.6384,21.6651,21.5758,21.6116,46127.0
2022-05-09 14:45:00,24.22,24.22,24.04,24.22,80470.0,21.6294,21.6294,21.4687,21.6294,80470.0
2022-05-09 14:50:00,24.22,24.32,24.09,24.09,72398.0,21.6294,21.7187,21.5133,21.5133,72398.0
2022-05-09 14:55:00,24.09,24.09,23.96,24.03,24309.0,21.5133,21.5133,21.3972,21.4597,24309.0
2022-05-09 15:00:00,23.98,24.08,23.86,24.04,76275.0,21.4151,21.5044,21.3079,21.4687,76275.0
2022-05-09 15:05:00,24.01,24.06,23.83,24.03,54183.0,21.4419,21.4865,21.2811,21.4597,54183.0
2022-05-09 15:10:00,24.02,24.04,23.83,23.86,80673.0,21.4508,21.4687,21.2811,21.3079,80673.0
2022-05-09 15:15:00,23.83,24.01,23.8,23.98,65438.0,21.2811,21.4419,21.2544,21.4151,65438.0
2022-05-09 15:20:00,24.0,24.24,24.0,24.21,47283.0,21.433,21.6473,21.433,21.6205,47283.0
2022-05-09 15:25:00,24.23,24.34,24.19,24.27,23235.0,21.6384,21.7366,21.6026,21.6741,23235.0
2022-05-09 15:30:00,24.27,24.43,24.27,24.34,102513.0,21.6741,21.817,21.6741,21.7366,102513.0
2022-05-09 15:35:00,24.34,24.42,24.29,24.31,34020.0,21.7366,21.808,21.6919,21.7098,34020.0
2022-05-09 15:40:00,24.37,24.48,24.33,24.45,82624.0,21.7634,21.8616,21.7277,21.8348,82624.0
2022-05-09 15:45:00,24.44,24.65,24.43,24.59,56791.0,21.8259,22.0134,21.817,21.9599,56791.0
2022-05-09 15:50:00,24.61,24.78,24.59,24.65,136067.0,21.9777,22.1295,21.9599,22.0134,136067.0
2022-05-09 15:55:00,24.64,24.64,24.38,24.5,201302.0,22.0045,22.0045,21.7723,21.8795,201302.0
2022-05-10 09:30:00,23.36,23.36,23.06,23.3,637078.0,20.8614,20.8614,20.5935,20.8078,637078.0
2022-05-10 09:35:00,23.33,23.54,23.32,23.36,121492.0,20.8346,21.0222,20.8257,20.8614,121492.0
2022-05-10 09:40:00,23.38,23.56,23.38,23.54,58735.0,20.8793,21.04,20.8793,21.0222,58735.0
2022-05-10 09:45:00,23.55,23.82,23.55,23.81,60052.0,21.0311,21.2722,21.0311,21.2633,60052.0
2022-05-10 09:50:00,23.81,23.83,23.59,23.65,53808.0,21.2633,21.2811,21.0668,21.1204,53808.0
2022-05-10 09:55:00,23.63,23.67,23.43,23.43,74458.0,21.1025,21.1383,20.9239,20.9239,74458.0
2022-05-10 10:00:00,23.41,23.58,23.34,23.36,42631.0,20.9061,21.0579,20.8436,20.8614,42631.0
2022-05-10 10:05:00,23.36,23.44,23.25,23.42,64243.0,20.8614,20.9329,20.7632,20.915,64243.0
2022-05-10 10:10:00,23.41,23.62,23.31,23.56,34105.0,20.9061,21.0936,20.8168,21.04,34105.0
2022-05-10 10:15:00,23.52,23.56,23.4,23.51,31169.0,21.0043,21.04,20.8971,20.9954,31169.0
2022-05-10 10:20:00,23.52,23.74,23.42,23.62,22840.0,21.0043,21.2008,20.915,21.0936,22840.0
2022-05-10 10:25:00,23.63,23.82,23.6,23.74,47200.0,21.1025,21.2722,21.0757,21.2008,47200.0
2022-05-10 10:30:00,23.73,23.88,23.69,23.84,35374.0,21.1918,21.3258,21.1561,21.2901,35374.0
2022-05-10 10:35:00,23.81,24.02,23.81,24.02,39887.0,21.2633,21.4508,21.2633,21.4508,39887.0
2022-05-10 10:40:00,24.04,24.19,24.04,24.04,30171.0,21.4687,21.6026,21.4687,21.4687,30171.0
2022-05-10 10:45:00,24.04,24.38,24.04,24.33,23760.0,21.4687,21.7723,21.4687,21.7277,23760.0
2022-05-10 10:50:00,24.33,24.48,24.19,24.22,54400.0,21.7277,21.8616,21.6026,21.6294,54400.0
2022-05-10 10:55:00,24.31,24.38,24.21,24.36,25500.0,21.7098,21.7723,21.6205,21.7545,25500.0
2022-05-10 11:00:00,24.39,24.56,24.22,24.5,31744.0,21.7812,21.9331,21.6294,21.8795,31744.0
2022-05-10 11:05:00,24.48,24.73,24.48,24.73,26436.0,21.8616,22.0849,21.8616,22.0849,26436.0
2022-05-10 11:10:00,24.72,24.81,24.61,24.81,72765.0,22.0759,22.1563,21.9777,22.1563,72765.0
2022-05-10 11:15:00,24.84,24.88,24.53,24.53,54141.0,22.1831,22.2188,21.9063,21.9063,54141.0
2022-05-10 11:20:00,24.51,24.8,24.51,24.79,59008.0,21.8884,22.1474,21.8884,22.1385,59008.0
2022-05-10 11:25:00,24.79,24.9,24.67,24.67,82057.0,22.1385,22.2367,22.0313,22.0313,82057.0
2022-05-10 11:30:00,24.67,24.92,24.6,24.74,51469.0,22.0313,22.2546,21.9688,22.0938,51469.0
2022-05-10 11:35:00,24.77,24.78,24.41,24.43,13215.0,22.1206,22.1295,21.7991,21.817,13215.0
2022-05-10 11:40:00,24.44,24.64,24.38,24.55,29516.0,21.8259,22.0045,21.7723,21.9241,29516.0
2022-05-10 11:45:00,24.57,24.76,24.57,24.73,29878.0,21.942,22.1117,21.942,22.0849,29878.0
2022-05-10 11:50:00,24.76,24.9,24.71,24.72,8973.0,22.1117,22.2367,22.067,22.0759,8973.0
2022-05-10 11:55:00,24.73,24.95,24.59,24.66,29909.0,22.0849,22.2813,21.9599,22.0224,29909.0
2022-05-10 12:00:00,24.66,24.71,24.47,24.48,43087.0,22.0224,22.067,21.8527,21.8616,43087.0
2022-05-10 12:05:00,24.48,24.83,24.47,24.83,8771.0,21.8616,22.1742,21.8527,22.1742,8771.0
2022-05-10 12:10:00,24.85,24.89,24.62,24.76,53436.0,22.192,22.2278,21.9866,22.1117,53436.0
2022-05-10 12:15:00,24.76,24.84,24.6,24.81,18173.0,22.1117,22.1831,21.9688,22.1563,18173.0
2022-05-10 12:20:00,24.85,24.9,24.77,24.88,16774.0,22.192,22.2367,22.1206,22.2188,16774.0
2022-05-10 12:25:00,24.87,24.91,24.79,24.85,11460.0,22.2099,22.2456,22.1385,22.192,11460.0
2022-05-10 12:30:00,24.84,25.13,24.75,25.04,105221.0,22.1831,22.4421,22.1027,22.3617,105221.0
2022-05-10 12:35:00,25.06,25.06,24.9,25.03,38116.0,22.3796,22.3796,22.2367,22.3528,38116.0
2022-05-10 12:40:00,25.02,25.05,24.82,24.87,30039.0,22.3439,22.3707,22.1653,22.2099,30039.0
2022-05-10 12:45:00,24.84,24.89,24.62,24.7,39597.0,22.1831,22.2278,21.9866,22.0581,39597.0
2022-05-10 12:50:00,24.76,24.97,24.76,24.96,31814.0,22.1117,22.2992,22.1117,22.2903,31814.0
2022-05-10 12:55:00,24.96,24.97,24.86,24.93,42275.0,22.2903,22.2992,22.201,22.2635,42275.0
2022-05-10 13:00:00,24.94,24.98,24.64,24.71,44911.0,22.2724,22.3081,22.0045,22.067,44911.0
2022-05-10 13:05:00,24.69,24.7,24.55,24.6,51014.0,22.0492,22.0581,21.9241,21.9688,51014.0
2022-05-10 13:10:00,24.61,24.79,24.61,24.7,31656.0,21.9777,22.1385,21.9777,22.0581,31656.0
2022-05-10 13:15:00,24.71,24.85,24.64,24.81,55155.0,22.067,22.192,22.0045,22.1563,55155.0
2022-05-10 13:20:00,24.76,24.9,24.71,24.81,23575.0,22.1117,22.2367,22.067,22.1563,23575.0
2022-05-10 13:25:00,24.74,24.74,24.45,24.45,92813.0,22.0938,22.0938,21.8348,21.8348,92813.0
2022-05-10 13:30:00,24.44,24.44,24.28,24.29,77352.0,21.8259,21.8259,21.683,21.6919,77352.0
2022-05-10 13:35:00,24.26,24.26,24.05,24.07,61005.0,21.6651,21.6651,21.4776,21.4955,61005.0
2022-05-10 13:40:00,24.05,24.05,23.85,23.93,42480.0,21.4776,21.4776,21.299,21.3704,42480.0
2022-05-10 13:45:00,23.9,23.92,23.72,23.74,36580.0,21.3437,21.3615,21.1829,21.2008,36580.0
2022-05-10 13:50:00,23.71,23.85,23.69,23.74,99970.0,21.174,21.299,21.1561,21.2008,99970.0
2022-05-10 13:55:00,23.74,23.79,23.6,23.61,71182.0,21.2008,21.2454,21.0757,21.0847,71182.0
2022-05-10 14:00:00,23.6,23.73,23.59,23.63,15087.0,21.0757,21.1918,21.0668,21.1025,15087.0
2022-05-10 14:05:00,23.61,23.83,23.61,23.82,42374.0,21.0847,21.2811,21.0847,21.2722,42374.0
2022-05-10 14:10:00,23.79,23.86,23.6,23.65,67338.0,21.2454,21.3079,21.0757,21.1204,67338.0
2022-05-10 14:15:00,23.64,24.05,23.64,23.82,171215.0,21.1115,21.4776,21.1115,21.2722,171215.0
2022-05-10 14:20:00,23.87,24.0,23.75,23.98,65593.0,21.3169,21.433,21.2097,21.4151,65593.0
2022-05-10 14:25:00,23.97,24.19,23.97,24.05,18816.0,21.4062,21.6026,21.4062,21.4776,18816.0
2022-05-10 14:30:00,24.04,24.12,23.99,24.09,7000.0,21.4687,21.5401,21.424,21.5133,7000.0
2022-05-10 14:35:00,24.08,24.08,23.92,24.05,19600.0,21.5044,21.5044,21.3615,21.4776,19600.0
2022-05-10 14:40:00,24.1,24.18,23.75,23.77,52728.0,21.5223,21.5937,21.2097,21.2276,52728.0
2022-05-10 14:45:00,23.81,24.12,23.81,23.96,9490.0,21.2633,21.5401,21.2633,21.3972,9490.0
2022-05-10 14:50:00,23.95,24.01,23.84,23.91,26575.0,21.3883,21.4419,21.2901,21.3526,26575.0
2022-05-10 14:55:00,23.85,24.13,23.85,23.94,42241.0,21.299,21.5491,21.299,21.3794,42241.0
2022-05-10 15:00:00,23.93,24.0,23.82,23.86,18575.0,21.3704,21.433,21.2722,21.3079,18575.0
2022-05-10 15:05:00,23.86,23.91,23.67,23.91,32225.0,21.3079,21.3526,21.1383,21.3526,32225.0
2022-05-10 15:10:00,23.9,23.93,23.77,23.87,12255.0,21.3437,21.3704,21.2276,21.3169,12255.0
2022-05-10 15:15:00,23.87,24.0,23.76,23.86,17744.0,21.3169,21.433,21.2186,21.3079,17744.0
2022-05-10 15:20:00,23.87,24.16,23.84,24.13,32814.0,21.3169,21.5758,21.2901,21.5491,32814.0
2022-05-10 15:25:00,24.11,24.3,24.1,24.23,47495.0,21.5312,21.7009,21.5223,21.6384,47495.0
2022-05-10 15:30:00,24.26,24.4,24.25,24.3,47656.0,21.6651,21.7902,21.6562,21.7009,47656.0
2022-05-10 15:35:00,24.3,24.49,24.25,24.42,22564.0,21.7009,21.8705,21.6562,21.808,22564.0
2022-05-10 15:40:00,24.44,24.51,24.4,24.48,26907.0,21.8259,21.8884,21.7902,21.8616,26907.0
2022-05-10 15:45:00,24.47,24.52,24.25,24.34,31467.0,21.8527,21.8973,21.6562,21.7366,31467.0
2022-05-10 15:50:00,24.35,24.49,24.26,24.28,47881.0,21.7455,21.8705,21.6651,21.683,47881.0
2022-05-10 15:55:00,24.3,24.43,24.27,24.34,135953.0,21.7009,21.817,21.6741,21.7366,135953.0
2022-05-11 09:30:00,24.54,24.74,24.25,24.69,167487.0,21.9152,22.0938,21.6562,22.0492,167487.0
2022-05-11 09:35:00,24.76,24.86,24.59,24.68,105992.0,22.1117,22.201,21.9599,22.0402,105992.0
2022-05-11 09:40:00,24.72,24.8,24.09,24.09,49259.0,22.0759,22.1474,21.5133,21.5133,49259.0
2022-05-11 09:45:00,24.09,24.2,23.67,23.76,79697.0,21.5133,21.6116,21.1383,21.2186,79697.0
2022-05-11 09:50:00,23.77,23.85,23.62,23.75,72268.0,21.2276,21.299,21.0936,21.2097,72268.0
2022-05-11 09:55:00,23.77,24.05,23.77,23.77,69816.0,21.2276,21.4776,21.2276,21.2276,69816.0
2022-05-11 10:00:00,23.8,24.0,23.74,23.77,81358.0,21.2544,21.433,21.2008,21.2276,81358.0
2022-05-11 10:05:00,23.81,24.2,23.81,24.18,111961.0,21.2633,21.6116,21.2633,21.5937,111961.0
2022-05-11 10:10:00,24.17,24.25,23.87,24.0,134628.0,21.5848,21.6562,21.3169,21.433,134628.0
2022-05-11 10:15:00,24.02,24.1,23.84,23.88,112257.0,21.4508,21.5223,21.2901,21.3258,112257.0
2022-05-11 10:20:00,23.84,23.97,23.57,23.64,79344.0,21.2901,21.4062,21.049,21.1115,79344.0
2022-05-11 10:25:00,23.64,23.8,23.6,23.66,55113.0,21.1115,21.2544,21.0757,21.1293,55113.0
2022-05-11 10:30:00,23.71,23.91,23.64,23.79,22532.0,21.174,21.3526,21.1115,21.2454,22532.0
2022-05-11 10:35:00,23.85,23.96,23.55,23.62,37149.0,21.299,21.3972,21.0311,21.0936,37149.0
2022-05-11 10:40:00,23.65,23.65,23.47,23.51,28095.0,21.1204,21.1204,20.9596,20.9954,28095.0
2022-05-11 10:45:00,23.5,23.72,23.45,23.68,27086.0,20.9864,21.1829,20.9418,21.1472,27086.0
2022-05-11 10:50:00,23.72,24.03,23.7,23.91,47816.0,21.1829,21.4597,21.165,21.3526,47816.0
2022-05-11 10:55:00,23.94,24.0,23.85,23.89,17104.0,21.3794,21.433,21.299,21.3347,17104.0
2022-05-11 11:00:00,23.91,24.11,23.9,24.0,56361.0,21.3526,21.5312,21.3437,21.433,56361.0
2022-05-11 11:05:00,23.95,24.11,23.95,24.05,109485.0,21.3883,21.5312,21.3883,21.4776,109485.0
2022-05-11 11:10:00,24.01,24.06,23.88,23.88,10541.0,21.4419,21.4865,21.3258,21.3258,10541.0
2022-05-11 11:15:00,23.9,24.25,23.9,24.17,21934.0,21.3437,21.6562,21.3437,21.5848,21934.0
2022-05-11 11:20:00,24.17,24.17,23.99,23.99,14113.0,21.5848,21.5848,21.424,21.424,14113.0
2022-05-11 11:25:00,24.05,24.05,23.84,23.85,14463.0,21.4776,21.4776,21.2901,21.299,14463.0
2022-05-11 11:30:00,23.83,23.9,23.75,23.84,54237.0,21.2811,21.3437,21.2097,21.2901,54237.0
2022-05-11 11:35:00,23.8,23.9,23.5,23.59,47795.0,21.2544,21.3437,20.9864,21.0668,47795.0
2022-05-11 11:40:00,23.6,23.67,23.53,23.67,17391.0,21.0757,21.1383,21.0132,21.1383,17391.0
2022-05-11 11:45:00,23.64,23.8,23.63,23.77,22229.0,21.1115,21.2544,21.1025,21.2276,22229.0
2022-05-11 11:50:00,23.77,23.93,23.77,23.93,23713.0,21.2276,21.3704,21.2276,21.3704,23713.0
2022-05-11 11:55:00,23.92,24.02,23.92,23.94,40798.0,21.3615,21.4508,21.3615,21.3794,40798.0
2022-05-11 12:00:00,23.95,24.06,23.94,24.02,10220.0,21.3883,21.4865,21.3794,21.4508,10220.0
2022-05-11 12:05:00,24.0,24.07,23.95,24.07,7926.0,21.433,21.4955,21.3883,21.4955,7926.0
2022-05-11 12:10:00,24.09,24.18,24.05,24.09,20467.0,21.5133,21.5937,21.4776,21.5133,20467.0
2022-05-11 12:15:00,24.11,24.21,24.05,24.18,28364.0,21.5312,21.6205,21.4776,21.5937,28364.0
2022-05-11 12:20:00,24.15,24.15,23.89,23.95,59774.0,21.5669,21.5669,21.3347,21.3883,59774.0
2022-05-11 12:25:00,23.91,24.41,23.91,24.38,61963.0,21.3526,21.7991,21.3526,21.7723,61963.0
2022-05-11 12:30:00,24.41,24.48,24.36,24.42,27294.0,21.7991,21.8616,21.7545,21.808,27294.0
2022-05-11 12:35:00,24.43,24.43,24.28,24.3,27160.0,21.817,21.817,21.683,21.7009,27160.0
2022-05-11 12:40:00,24.39,24.51,24.22,24.46,54128.0,21.7812,21.8884,21.6294,21.8438,54128.0
2022-05-11 12:45:00,24.5,24.55,24.39,24.4,45917.0,21.8795,21.9241,21.7812,21.7902,45917.0
2022-05-11 12:50:00,24.44,24.61,24.44,24.61,57421.0,21.8259,21.9777,21.8259,21.9777,57421.0
2022-05-11 12:55:00,24.62,24.76,24.6,24.72,43456.0,21.9866,22.1117,21.9688,22.0759,43456.0
2022-05-11 13:00:00,24.74,24.85,24.74,24.84,19084.0,22.0938,22.192,22.0938,22.1831,19084.0
2022-05-11 13:05:00,24.85,24.98,24.84,24.9,39029.0,22.192,22.3081,22.1831,22.2367,39029.0
2022-05-11 13:10:00,24.89,24.89,24.78,24.86,12465.0,22.2278,22.2278,22.1295,22.201,12465.0
2022-05-11 13:15:00,24.83,24.88,24.76,24.88,10702.0,22.1742,22.2188,22.1117,22.2188,10702.0
2022-05-11 13:20:00,24.92,25.0,24.74,24.77,34555.0,22.2546,22.326,22.0938,22.1206,34555.0
2022-05-11 13:25:00,24.78,25.01,24.74,24.98,99667.0,22.1295,22.3349,22.0938,22.3081,99667.0
2022-05-11 13:30:00,24.99,25.04,24.86,24.9,48198.0,22.3171,22.3617,22.201,22.2367,48198.0
2022-05-11 13:35:00,24.88,25.1,24.85,25.1,16681.0,22.2188,22.4153,22.192,22.4153,16681.0
2022-05-11 13:40:00,25.11,25.17,25.1,25.17,97253.0,22.4242,22.4778,22.4153,22.4778,97253.0
2022-05-11 13:45:00,25.17,25.31,25.17,25.2,43961.0,22.4778,22.6028,22.4778,22.5046,43961.0
2022-05-11 13:50:00,25.18,25.25,25.12,25.23,93015.0,22.4867,22.5493,22.4332,22.5314,93015.0
2022-05-11 13:55:00,25.22,25.41,25.16,25.38,31665.0,22.5225,22.6921,22.4689,22.6654,31665.0
2022-05-11 14:00:00,25.35,25.35,25.05,25.05,57647.0,22.6386,22.6386,22.3707,22.3707,57647.0
2022-05-11 14:05:00,25.05,25.22,25.05,25.22,68797.0,22.3707,22.5225,22.3707,22.5225,68797.0
2022-05-11 14:10:00,25.23,25.29,25.09,25.09,14909.0,22.5314,22.585,22.4064,22.4064,14909.0
2022-05-11 14:15:00,25.07,25.16,24.93,25.02,20762.0,22.3885,22.4689,22.2635,22.3439,20762.0
2022-05-11 14:20:00,25.02,25.16,24.84,24.87,68374.0,22.3439,22.4689,22.1831,22.2099,68374.0
2022-05-11 14:25:00,24.85,24.96,24.67,24.92,63814.0,22.192,22.2903,22.0313,22.2546,63814.0
2022-05-11 14:30:00,24.93,25.03,24.73,24.73,38090.0,22.2635,22.3528,22.0849,22.0849,38090.0
2022-05-11 14:35:00,24.75,24.8,24.67,24.72,29852.0,22.1027,22.1474,22.0313,22.0759,29852.0
2022-05-11 14:40:00,24.73,24.88,24.6,24.6,34714.0,22.0849,22.2188,21.9688,21.9688,34714.0
2022-05-11 14:45:00,24.56,24.81,24.53,24.8,65229.0,21.9331,22.1563,21.9063,22.1474,65229.0
2022-05-11 14:50:00,24.8,25.02,24.79,25.0,62821.0,22.1474,22.3439,22.1385,22.326,62821.0
2022-05-11 14:55:00,24.95,25.06,24.92,25.02,15632.0,22.2813,22.3796,22.2546,22.3439,15632.0
2022-05-11 15:00:00,25.05,25.17,25.02,25.17,10374.0,22.3707,22.4778,22.3439,22.4778,10374.0
2022-05-11 15:05:00,25.18,25.22,25.04,25.04,40511.0,22.4867,22.5225,22.3617,22.3617,40511.0
2022-05-11 15:10:00,25.06,25.17,24.98,25.15,73287.0,22.3796,22.4778,22.3081,22.46,73287.0
2022-05-11 15:15:00,25.18,25.29,25.02,25.09,27840.0,22.4867,22.585,22.3439,22.4064,27840.0
2022-05-11 15:20:00,25.11,25.23,25.07,25.2,27225.0,22.4242,22.5314,22.3885,22.5046,27225.0
2022-05-11 15:25:00,25.18,25.23,25.05,25.17,26707.0,22.4867,22.5314,22.3707,22.4778,26707.0
2022-05-11 15:30:00,25.2,25.23,25.08,25.2,26544.0,22.5046,22.5314,22.3974,22.5046,26544.0
2022-05-11 15:35:00,25.22,25.42,25.21,25.41,77032.0,22.5225,22.7011,22.5135,22.6921,77032.0
2022-05-11 15:40:00,25.38,25.43,25.33,25.4,18719.0,22.6654,22.71,22.6207,22.6832,18719.0
2022-05-11 15:45:00,25.4,25.57,25.4,25.57,99018.0,22.6832,22.835,22.6832,22.835,99018.0
2022-05-11 15:50:00,25.54,25.65,25.49,25.55,124630.0,22.8082,22.9065,22.7636,22.8172,124630.0
2022-05-11 15:55:00,25.56,25.62,25.5,25.51,110721.0,22.8261,22.8797,22.7725,22.7814,110721.0
2022-05-12 09:30:00,26.2,26.46,25.94,26.4,257926.0,23.3976,23.6298,23.1655,23.5763,257926.0
2022-05-12 09:35:00,26.42,26.62,26.27,26.58,281197.0,23.5941,23.7727,23.4602,23.737,281197.0
2022-05-12 09:40:00,26.58,26.65,26.17,26.22,92552.0,23.737,23.7995,23.3709,23.4155,92552.0
2022-05-12 09:45:00,26.23,26.34,25.83,26.08,40009.0,23.4244,23.5227,23.0672,23.2905,40009.0
2022-05-12 09:50:00,26.15,26.29,25.94,26.03,30515.0,23.353,23.478,23.1655,23.2458,30515.0
2022-05-12 09:55:00,26.05,26.45,26.05,26.34,59525.0,23.2637,23.6209,23.2637,23.5227,59525.0
2022-05-12 10:00:00,26.39,26.56,26.31,26.34,41591.0,23.5673,23.7191,23.4959,23.5227,41591.0
2022-05-12 10:05:00,26.31,26.31,25.79,25.81,107880.0,23.4959,23.4959,23.0315,23.0494,107880.0
2022-05-12 10:10:00,25.84,25.91,25.52,25.68,140286.0,23.0762,23.1387,22.7904,22.9333,140286.0
2022-05-12 10:15:00,25.68,25.87,25.6,25.72,63491.0,22.9333,23.1029,22.8618,22.969,63491.0
2022-05-12 10:20:00,25.71,25.79,25.33,25.46,125147.0,22.9601,23.0315,22.6207,22.7368,125147.0
2022-05-12 10:25:00,25.43,25.72,25.39,25.67,80966.0,22.71,22.969,22.6743,22.9243,80966.0
2022-05-12 10:30:00,25.6,25.89,25.56,25.79,49273.0,22.8618,23.1208,22.8261,23.0315,49273.0
2022-05-12 10:35:00,25.78,25.85,25.55,25.55,21996.0,23.0226,23.0851,22.8172,22.8172,21996.0
2022-05-12 10:40:00,25.57,25.88,25.57,25.81,20883.0,22.835,23.1119,22.835,23.0494,20883.0
2022-05-12 10:45:00,25.82,25.86,25.64,25.67,20324.0,23.0583,23.094,22.8975,22.9243,20324.0
2022-05-12 10:50:00,25.63,25.63,25.4,25.42,30168.0,22.8886,22.8886,22.6832,22.7011,30168.0
2022-05-12 10:55:00,25.42,25.42,25.23,25.25,105049.0,22.7011,22.7011,22.5314,22.5493,105049.0
2022-05-12 11:00:00,25.27,25.45,25.15,25.15,82874.0,22.5671,22.7279,22.46,22.46,82874.0
2022-05-12 11:05:00,25.13,25.27,24.96,24.96,58090.0,22.4421,22.5671,22.2903,22.2903,58090.0
2022-05-12 11:10:00,24.95,25.25,24.92,25.24,35063.0,22.2813,22.5493,22.2546,22.5403,35063.0
2022-05-12 11:15:00,25.26,25.36,25.22,25.29,16540.0,22.5582,22.6475,22.5225,22.585,16540.0
2022-05-12 11:20:00,25.29,25.51,25.24,25.5,64242.0,22.585,22.7814,22.5403,22.7725,64242.0
2022-05-12 11:25:00,25.48,25.5,25.37,25.45,7253.0,22.7547,22.7725,22.6564,22.7279,7253.0
2022-05-12 11:30:00,25.47,25.75,25.43,25.68,23906.0,22.7457,22.9958,22.71,22.9333,23906.0
2022-05-12 11:35:00,25.64,25.72,25.5,25.55,19013.0,22.8975,22.969,22.7725,22.8172,19013.0
2022-05-12 11:40:00,25.57,25.78,25.52,25.77,40803.0,22.835,23.0226,22.7904,23.0136,40803.0
2022-05-12 11:45:00,25.79,25.99,25.76,25.98,39396.0,23.0315,23.2101,23.0047,23.2012,39396.0
2022-05-12 11:50:00,25.99,26.21,25.99,26.1,20990.0,23.2101,23.4066,23.2101,23.3083,20990.0
2022-05-12 11:55:00,26.14,26.29,26.14,26.27,40350.0,23.3441,23.478,23.3441,23.4602,40350.0
2022-05-12 12:00:00,26.3,26.41,26.24,26.25,64955.0,23.487,23.5852,23.4334,23.4423,64955.0
2022-05-12 12:05:00,26.25,26.35,26.16,26.2,36923.0,23.4423,23.5316,23.3619,23.3976,36923.0
2022-05-12 12:10:00,26.3,26.37,26.13,26.17,49645.0,23.487,23.5495,23.3351,23.3709,49645.0
2022-05-12 12:15:00,26.22,26.38,26.14,26.22,42413.0,23.4155,23.5584,23.3441,23.4155,42413.0
2022-05-12 12:20:00,26.19,26.19,26.03,26.14,13906.0,23.3887,23.3887,23.2458,23.3441,13906.0
2022-05-12 12:25:00,26.08,26.09,25.89,25.95,44927.0,23.2905,23.2994,23.1208,23.1744,44927.0
2022-05-12 12:30:00,25.92,25.93,25.7,25.7,45728.0,23.1476,23.1565,22.9511,22.9511,45728.0
2022-05-12 12:35:00,25.69,25.85,25.68,25.85,82323.0,22.9422,23.0851,22.9333,23.0851,82323.0
2022-05-12 12:40:00,25.86,26.08,25.68,25.68,44587.0,23.094,23.2905,22.9333,22.9333,44587.0
2022-05-12 12:45:00,25.64,25.85,25.59,25.81,27983.0,22.8975,23.0851,22.8529,23.0494,27983.0
2022-05-12 12:50:00,25.79,25.9,25.73,25.85,11229.0,23.0315,23.1297,22.9779,23.0851,11229.0
2022-05-12 12:55:00,25.85,25.98,25.7,25.98,9200.0,23.0851,23.2012,22.9511,23.2012,9200.0
2022-05-12 13:00:00,26.03,26.07,25.86,26.07,15435.0,23.2458,23.2816,23.094,23.2816,15435.0
2022-05-12 13:05:00,26.14,26.21,26.07,26.16,28076.0,23.3441,23.4066,23.2816,23.3619,28076.0
2022-05-12 13:10:00,26.14,26.17,25.95,26.1,19687.0,23.3441,23.3709,23.1744,23.3083,19687.0
2022-05-12 13:15:00,26.12,26.26,26.09,26.23,17265.0,23.3262,23.4512,23.2994,23.4244,17265.0
2022-05-12 13:20:00,26.23,26.24,26.08,26.18,17231.0,23.4244,23.4334,23.2905,23.3798,17231.0
2022-05-12 13:25:00,26.21,26.3,26.14,26.19,12739.0,23.4066,23.487,23.3441,23.3887,12739.0
2022-05-12 13:30:00,26.24,26.36,26.13,26.28,26222.0,23.4334,23.5405,23.3351,23.4691,26222.0
2022-05-12 13:35:00,26.28,26.49,26.28,26.49,18679.0,23.4691,23.6566,23.4691,23.6566,18679.0
2022-05-12 13:40:00,26.48,26.54,26.45,26.51,50882.0,23.6477,23.7013,23.6209,23.6745,50882.0
2022-05-12 13:45:00,26.48,26.72,26.48,26.72,37371.0,23.6477,23.862,23.6477,23.862,37371.0
2022-05-12 13:50:00,26.7,26.71,26.64,26.71,15016.0,23.8442,23.8531,23.7906,23.8531,15016.0
2022-05-12 13:55:00,26.7,26.75,26.52,26.65,43662.0,23.8442,23.8888,23.6834,23.7995,43662.0
2022-05-12 14:00:00,26.58,26.61,26.47,26.52,20615.0,23.737,23.7638,23.6388,23.6834,20615.0
2022-05-12 14:05:00,26.58,26.81,26.58,26.81,14135.0,23.737,23.9424,23.737,23.9424,14135.0
2022-05-12 14:10:00,26.8,26.82,26.71,26.71,26863.0,23.9335,23.9513,23.8531,23.8531,26863.0
2022-05-12 14:15:00,26.71,26.75,26.58,26.58,25266.0,23.8531,23.8888,23.737,23.737,25266.0
2022-05-12 14:20:00,26.55,26.72,26.5,26.7,6900.0,23.7102,23.862,23.6656,23.8442,6900.0
2022-05-12 14:25:00,26.73,26.73,26.58,26.62,8234.0,23.871,23.871,23.737,23.7727,8234.0
2022-05-12 14:30:00,26.7,26.89,26.63,26.8,26848.0,23.8442,24.0138,23.7817,23.9335,26848.0
2022-05-12 14:35:00,26.83,26.95,26.81,26.92,28950.0,23.9603,24.0674,23.9424,24.0406,28950.0
2022-05-12 14:40:00,26.93,26.98,26.87,26.91,11461.0,24.0496,24.0942,23.996,24.0317,11461.0
2022-05-12 14:45:00,26.9,26.9,26.77,26.88,17525.0,24.0228,24.0228,23.9067,24.0049,17525.0
2022-05-12 14:50:00,26.95,26.98,26.74,26.83,15403.0,24.0674,24.0942,23.8799,23.9603,15403.0
2022-05-12 14:55:00,26.86,26.93,26.82,26.88,15150.0,23.9871,24.0496,23.9513,24.0049,15150.0
2022-05-12 15:00:00,26.85,26.9,26.65,26.67,21010.0,23.9781,24.0228,23.7995,23.8174,21010.0
2022-05-12 15:05:00,26.66,26.85,26.62,26.84,12800.0,23.8084,23.9781,23.7727,23.9692,12800.0
2022-05-12 15:10:00,26.78,26.93,26.78,26.8,8535.0,23.9156,24.0496,23.9156,23.9335,8535.0
2022-05-12 15:15:00,26.77,26.77,26.42,26.46,13749.0,23.9067,23.9067,23.5941,23.6298,13749.0
2022-05-12 15:20:00,26.5,26.5,26.07,26.18,51869.0,23.6656,23.6656,23.2816,23.3798,51869.0
2022-05-12 15:25:00,26.18,26.42,26.0,26.4,65715.0,23.3798,23.5941,23.219,23.5763,65715.0
2022-05-12 15:30:00,26.42,26.42,26.07,26.22,41633.0,23.5941,23.5941,23.2816,23.4155,41633.0
2022-05-12 15:35:00,26.24,26.33,26.1,26.1,55199.0,23.4334,23.5137,23.3083,23.3083,55199.0
2022-05-12 15:40:00,26.06,26.23,25.9,26.18,56123.0,23.2726,23.4244,23.1297,23.3798,56123.0
2022-05-12 15:45:00,26.18,26.19,25.97,26.15,61143.0,23.3798,23.3887,23.1922,23.353,61143.0
2022-05-12 15:50:00,26.07,26.07,25.75,25.93,72967.0,23.2816,23.2816,22.9958,23.1565,72967.0
2022-05-12 15:55:00,25.97,26.01,25.55,25.56,97643.0,23.1922,23.228,22.8172,22.8261,97643.0
2022-05-13 09:30:00,24.75,24.83,24.65,24.83,112888.0,22.1027,22.1742,22.0134,22.1742,112888.0
2022-05-13 09:35:00,24.85,24.95,24.58,24.73,77263.0,22.192,22.2813,21.9509,22.0849,77263.0
2022-05-13 09:40:00,24.78,24.8,24.56,24.56,24728.0,22.1295,22.1474,21.9331,21.9331,24728.0
2022-05-13 09:45:00,24.56,24.73,24.5,24.66,61015.0,21.9331,22.0849,21.8795,22.0224,61015.0
2022-05-13 09:50:00,24.58,24.58,24.28,24.3,40936.0,21.9509,21.9509,21.683,21.7009,40936.0
2022-05-13 09:55:00,24.32,24.44,24.31,24.36,21168.0,21.7187,21.8259,21.7098,21.7545,21168.0
2022-05-13 10:00:00,24.35,24.38,24.1,24.14,53814.0,21.7455,21.7723,21.5223,21.558,53814.0
2022-05-13 10:05:00,24.13,24.27,24.12,24.15,27593.0,21.5491,21.6741,21.5401,21.5669,27593.0
2022-05-13 10:10:00,24.14,24.23,24.06,24.15,95955.0,21.558,21.6384,21.4865,21.5669,95955.0
2022-05-13 10:15:00,24.14,24.23,24.11,24.13,52911.0,21.558,21.6384,21.5312,21.5491,52911.0
2022-05-13 10:20:00,24.11,24.11,23.87,23.87,42771.0,21.5312,21.5312,21.3169,21.3169,42771.0
2022-05-13 10:25:00,23.86,23.9,23.81,23.88,24640.0,21.3079,21.3437,21.2633,21.3258,24640.0
2022-05-13 10:30:00,23.88,23.92,23.83,23.86,9828.0,21.3258,21.3615,21.2811,21.3079,9828.0
2022-05-13 10:35:00,23.86,23.94,23.83,23.86,25411.0,21.3079,21.3794,21.2811,21.3079,25411.0
2022-05-13 10:40:00,23.88,24.09,23.88,24.09,46108.0,21.3258,21.5133,21.3258,21.5133,46108.0
2022-05-13 10:45:00,24.1,24.21,24.01,24.04,41405.0,21.5223,21.6205,21.4419,21.4687,41405.0
2022-05-13 10:50:00,24.08,24.08,23.9,23.9,24930.0,21.5044,21.5044,21.3437,21.3437,24930.0
2022-05-13 10:55:00,23.87,23.95,23.85,23.92,13867.0,21.3169,21.3883,21.299,21.3615,13867.0
2022-05-13 11:00:00,23.93,24.03,23.91,23.99,23398.0,21.3704,21.4597,21.3526,21.424,23398.0
2022-05-13 11:05:00,23.97,23.97,23.87,23.89,19095.0,21.4062,21.4062,21.3169,21.3347,19095.0
2022-05-13 11:10:00,23.91,23.94,23.88,23.89,11000.0,21.3526,21.3794,21.3258,21.3347,11000.0
2022-05-13 11:15:00,23.96,24.03,23.91,24.0,28637.0,21.3972,21.4597,21.3526,21.433,28637.0
2022-05-13 11:20:00,23.95,23.95,23.85,23.88,23361.0,21.3883,21.3883,21.299,21.3258,23361.0
2022-05-13 11:25:00,23.9,23.9,23.78,23.82,20583.0,21.3437,21.3437,21.2365,21.2722,20583.0
2022-05-13 11:30:00,23.79,23.85,23.76,23.82,10398.0,21.2454,21.299,21.2186,21.2722,10398.0
2022-05-13 11:35:00,23.78,23.81,23.75,23.75,11463.0,21.2365,21.2633,21.2097,21.2097,11463.0
2022-05-13 11:40:00,23.78,23.93,23.78,23.86,13106.0,21.2365,21.3704,21.2365,21.3079,13106.0
2022-05-13 11:45:00,23.88,23.91,23.87,23.91,8549.0,21.3258,21.3526,21.3169,21.3526,8549.0
2022-05-13 11:50:00,23.9,23.9,23.78,23.78,11087.0,21.3437,21.3437,21.2365,21.2365,11087.0
2022-05-13 11:55:00,23.78,23.82,23.77,23.8,40102.0,21.2365,21.2722,21.2276,21.2544,40102.0
2022-05-13 12:00:00,23.77,23.8,23.7,23.7,16251.0,21.2276,21.2544,21.165,21.165,16251.0
2022-05-13 12:05:00,23.69,23.7,23.59,23.59,26080.0,21.1561,21.165,21.0668,21.0668,26080.0
2022-05-13 12:10:00,23.56,23.6,23.48,23.52,23185.0,21.04,21.0757,20.9686,21.0043,23185.0
2022-05-13 12:15:00,23.54,23.59,23.52,23.59,7274.0,21.0222,21.0668,21.0043,21.0668,7274.0
2022-05-13 12:20:00,23.6,23.67,23.58,23.66,77893.0,21.0757,21.1383,21.0579,21.1293,77893.0
2022-05-13 12:25:00,23.66,23.74,23.66,23.69,9364.0,21.1293,21.2008,21.1293,21.1561,9364.0
2022-05-13 12:30:00,23.63,23.63,23.55,23.6,12730.0,21.1025,21.1025,21.0311,21.0757,12730.0
2022-05-13 12:35:00,23.61,23.62,23.59,23.6,6500.0,21.0847,21.0936,21.0668,21.0757,6500.0
2022-05-13 12:40:00,23.6,23.63,23.56,23.63,13126.0,21.0757,21.1025,21.04,21.1025,13126.0
2022-05-13 12:45:00,23.65,23.73,23.62,23.73,8900.0,21.1204,21.1918,21.0936,21.1918,8900.0
2022-05-13 12:50:00,23.75,23.95,23.75,23.86,23521.0,21.2097,21.3883,21.2097,21.3079,23521.0
2022-05-13 12:55:00,23.82,23.82,23.75,23.77,7850.0,21.2722,21.2722,21.2097,21.2276,7850.0
2022-05-13 13:00:00,23.71,23.79,23.68,23.72,31050.0,21.174,21.2454,21.1472,21.1829,31050.0
2022-05-13 13:05:00,23.73,23.85,23.73,23.82,15261.0,21.1918,21.299,21.1918,21.2722,15261.0
2022-05-13 13:10:00,23.87,23.87,23.78,23.78,6550.0,21.3169,21.3169,21.2365,21.2365,6550.0
2022-05-13 13:15:00,23.83,23.9,23.82,23.9,12112.0,21.2811,21.3437,21.2722,21.3437,12112.0
2022-05-13 13:20:00,23.88,23.97,23.85,23.86,15255.0,21.3258,21.4062,21.299,21.3079,15255.0
2022-05-13 13:25:00,23.84,23.91,23.8,23.91,8227.0,21.2901,21.3526,21.2544,21.3526,8227.0
2022-05-13 13:30:00,23.89,23.94,23.85,23.86,12160.0,21.3347,21.3794,21.299,21.3079,12160.0
2022-05-13 13:35:00,23.88,23.97,23.87,23.96,15150.0,21.3258,21.4062,21.3169,21.3972,15150.0
2022-05-13 13:40:00,23.97,24.1,23.97,24.08,31832.0,21.4062,21.5223,21.4062,21.5044,31832.0
2022-05-13 13:45:00,24.11,24.15,24.07,24.07,15586.0,21.5312,21.5669,21.4955,21.4955,15586.0
2022-05-13 13:50:00,24.04,24.13,24.02,24.08,8380.0,21.4687,21.5491,21.4508,21.5044,8380.0
2022-05-13 13:55:00,24.14,24.27,24.12,24.23,58098.0,21.558,21.6741,21.5401,21.6384,58098.0
2022-05-13 14:00:00,24.23,24.59,24.23,24.55,40293.0,21.6384,21.9599,21.6384,21.9241,40293.0
2022-05-13 14:05:00,24.56,24.64,24.4,24.4,26196.0,21.9331,22.0045,21.7902,21.7902,26196.0
2022-05-13 14:10:00,24.4,24.5,24.35,24.49,14561.0,21.7902,21.8795,21.7455,21.8705,14561.0
2022-05-13 14:15:00,24.5,24.53,24.38,24.38,12615.0,21.8795,21.9063,21.7723,21.7723,12615.0
2022-05-13 14:20:00,24.35,24.55,24.35,24.51,10950.0,21.7455,21.9241,21.7455,21.8884,10950.0
2022-05-13 14:25:00,24.47,24.57,24.47,24.47,14969.0,21.8527,21.942,21.8527,21.8527,14969.0
2022-05-13 14:30:00,24.45,24.45,24.16,24.32,96682.0,21.8348,21.8348,21.5758,21.7187,96682.0
2022-05-13 14:35:00,24.31,24.43,24.29,24.37,29054.0,21.7098,21.817,21.6919,21.7634,29054.0
2022-05-13 14:40:00,24.33,24.41,24.24,24.26,24661.0,21.7277,21.7991,21.6473,21.6651,24661.0
2022-05-13 14:45:00,24.27,24.4,24.27,24.35,14396.0,21.6741,21.7902,21.6741,21.7455,14396.0
2022-05-13 14:50:00,24.36,24.36,24.0,24.02,63572.0,21.7545,21.7545,21.433,21.4508,63572.0
2022-05-13 14:55:00,23.98,24.05,23.98,24.01,40904.0,21.4151,21.4776,21.4151,21.4419,40904.0
2022-05-13 15:00:00,23.98,24.02,23.92,24.01,15892.0,21.4151,21.4508,21.3615,21.4419,15892.0
2022-05-13 15:05:00,24.02,24.02,23.86,23.86,12496.0,21.4508,21.4508,21.3079,21.3079,12496.0
2022-05-13 15:10:00,23.86,23.88,23.76,23.76,21300.0,21.3079,21.3258,21.2186,21.2186,21300.0
2022-05-13 15:15:00,23.76,23.81,23.69,23.71,10289.0,21.2186,21.2633,21.1561,21.174,10289.0
2022-05-13 15:20:00,23.73,23.81,23.68,23.71,10575.0,21.1918,21.2633,21.1472,21.174,10575.0
2022-05-13 15:25:00,23.71,23.74,23.63,23.63,6677.0,21.174,21.2008,21.1025,21.1025,6677.0
2022-05-13 15:30:00,23.64,23.96,23.6,23.94,59591.0,21.1115,21.3972,21.0757,21.3794,59591.0
2022-05-13 15:35:00,23.94,24.04,23.8,23.88,27147.0,21.3794,21.4687,21.2544,21.3258,27147.0
2022-05-13 15:40:00,23.92,23.92,23.75,23.81,33947.0,21.3615,21.3615,21.2097,21.2633,33947.0
2022-05-13 15:45:00,23.79,23.95,23.72,23.86,22348.0,21.2454,21.3883,21.1829,21.3079,22348.0
2022-05-13 15:50:00,23.78,24.11,23.78,23.9,38770.0,21.2365,21.5312,21.2365,21.3437,38770.0
2022-05-13 15:55:00,23.91,23.98,23.76,23.8,31114.0,21.3526,21.4151,21.2186,21.2544,31114.0
2022-05-16 09:30:00,24.06,24.17,23.92,24.07,156370.0,21.4865,21.5848,21.3615,21.4955,156370.0
2022-05-16 09:35:00,24.1,24.21,23.88,23.91,28157.0,21.5223,21.6205,21.3258,21.3526,28157.0
2022-05-16 09:40:00,23.89,24.16,23.84,24.15,21076.0,21.3347,21.5758,21.2901,21.5669,21076.0
2022-05-16 09:45:00,24.15,24.45,24.14,24.42,50365.0,21.5669,21.8348,21.558,21.808,50365.0
2022-05-16 09:50:00,24.41,24.48,24.2,24.23,42695.0,21.7991,21.8616,21.6116,21.6384,42695.0
2022-05-16 09:55:00,24.2,24.35,24.15,24.31,16450.0,21.6116,21.7455,21.5669,21.7098,16450.0
2022-05-16 10:00:00,24.31,24.48,24.26,24.34,50472.0,21.7098,21.8616,21.6651,21.7366,50472.0
2022-05-16 10:05:00,24.34,24.34,24.07,24.07,44416.0,21.7366,21.7366,21.4955,21.4955,44416.0
2022-05-16 10:10:00,24.08,24.1,23.94,24.07,27263.0,21.5044,21.5223,21.3794,21.4955,27263.0
2022-05-16 10:15:00,24.05,24.05,23.9,23.95,24110.0,21.4776,21.4776,21.3437,21.3883,24110.0
2022-05-16 10:20:00,23.95,23.96,23.85,23.91,22225.0,21.3883,21.3972,21.299,21.3526,22225.0
2022-05-16 10:25:00,23.92,23.99,23.75,23.78,28765.0,21.3615,21.424,21.2097,21.2365,28765.0
2022-05-16 10:30:00,23.79,24.1,23.76,24.05,30279.0,21.2454,21.5223,21.2186,21.4776,30279.0
2022-05-16 10:35:00,24.08,24.08,23.98,23.99,21550.0,21.5044,21.5044,21.4151,21.424,21550.0
2022-05-16 10:40:00,24.02,24.13,23.98,24.08,34654.0,21.4508,21.5491,21.4151,21.5044,34654.0
2022-05-16 10:45:00,24.07,24.25,24.06,24.25,48442.0,21.4955,21.6562,21.4865,21.6562,48442.0
2022-05-16 10:50:00,24.25,24.3,24.2,24.27,27417.0,21.6562,21.7009,21.6116,21.6741,27417.0
2022-05-16 10:55:00,24.31,24.35,24.25,24.3,20620.0,21.7098,21.7455,21.6562,21.7009,20620.0
2022-05-16 11:00:00,24.33,24.4,24.28,24.29,27130.0,21.7277,21.7902,21.683,21.6919,27130.0
2022-05-16 11:05:00,24.27,24.42,24.23,24.23,42472.0,21.6741,21.808,21.6384,21.6384,42472.0
2022-05-16 11:10:00,24.23,24.29,24.19,24.26,28146.0,21.6384,21.6919,21.6026,21.6651,28146.0
2022-05-16 11:15:00,24.26,24.26,24.1,24.18,31804.0,21.6651,21.6651,21.5223,21.5937,31804.0
2022-05-16 11:20:00,24.23,24.26,24.16,24.21,21100.0,21.6384,21.6651,21.5758,21.6205,21100.0
2022-05-16 11:25:00,24.23,24.28,24.21,24.22,15563.0,21.6384,21.683,21.6205,21.6294,15563.0
2022-05-16 11:30:00,24.23,24.32,24.15,24.15,47306.0,21.6384,21.7187,21.5669,21.5669,47306.0
2022-05-16 11:35:00,24.13,24.35,24.08,24.1,53789.0,21.5491,21.7455,21.5044,21.5223,53789.0
2022-05-16 11:40:00,24.15,24.21,23.96,23.96,47867.0,21.5669,21.6205,21.3972,21.3972,47867.0
2022-05-16 11:45:00,23.98,24.02,23.9,23.93,27320.0,21.4151,21.4508,21.3437,21.3704,27320.0
2022-05-16 11:50:00,23.9,24.0,23.81,23.81,80886.0,21.3437,21.433,21.2633,21.2633,80886.0
2022-05-16 11:55:00,23.81,23.85,23.77,23.82,24948.0,21.2633,21.299,21.2276,21.2722,24948.0
2022-05-16 12:00:00,23.81,23.83,23.73,23.76,26410.0,21.2633,21.2811,21.1918,21.2186,26410.0
2022-05-16 12:05:00,23.83,23.92,23.83,23.9,30667.0,21.2811,21.3615,21.2811,21.3437,30667.0
2022-05-16 12:10:00,23.91,23.97,23.89,23.97,18200.0,21.3526,21.4062,21.3347,21.4062,18200.0
2022-05-16 12:15:00,23.96,24.05,23.96,23.98,25282.0,21.3972,21.4776,21.3972,21.4151,25282.0
2022-05-16 12:20:00,23.98,24.05,23.97,24.05,6712.0,21.4151,21.4776,21.4062,21.4776,6712.0
2022-05-16 12:25:00,24.04,24.08,23.97,24.0,19176.0,21.4687,21.5044,21.4062,21.433,19176.0
2022-05-16 12:30:00,24.0,24.04,23.95,23.99,17503.0,21.433,21.4687,21.3883,21.424,17503.0
2022-05-16 12:35:00,23.94,24.1,23.88,24.1,21748.0,21.3794,21.5223,21.3258,21.5223,21748.0
2022-05-16 12:40:00,24.09,24.13,24.07,24.11,11871.0,21.5133,21.5491,21.4955,21.5312,11871.0
2022-05-16 12:45:00,24.14,24.16,24.02,24.02,37953.0,21.558,21.5758,21.4508,21.4508,37953.0
2022-05-16 12:50:00,23.98,24.14,23.98,24.12,12108.0,21.4151,21.558,21.4151,21.5401,12108.0
2022-05-16 12:55:00,24.14,24.16,24.08,24.1,41910.0,21.558,21.5758,21.5044,21.5223,41910.0
2022-05-16 13:00:00,24.14,24.18,24.04,24.04,17222.0,21.558,21.5937,21.4687,21.4687,17222.0
2022-05-16 13:05:00,24.05,24.08,23.94,23.96,19261.0,21.4776,21.5044,21.3794,21.3972,19261.0
2022-05-16 13:10:00,23.96,23.97,23.81,23.84,21204.0,21.3972,21.4062,21.2633,21.2901,21204.0
2022-05-16 13:15:00,23.83,23.99,23.82,23.99,26103.0,21.2811,21.424,21.2722,21.424,26103.0
2022-05-16 13:20:00,23.99,23.99,23.74,23.76,38112.0,21.424,21.424,21.2008,21.2186,38112.0
2022-05-16 13:25:00,23.78,23.81,23.66,23.68,35016.0,21.2365,21.2633,21.1293,21.1472,35016.0
2022-05-16 13:30:00,23.67,23.67,23.6,23.65,22013.0,21.1383,21.1383,21.0757,21.1204,22013.0
2022-05-16 13:35:00,23.64,23.68,23.61,23.66,23400.0,21.1115,21.1472,21.0847,21.1293,23400.0
2022-05-16 13:40:00,23.65,23.75,23.57,23.61,32032.0,21.1204,21.2097,21.049,21.0847,32032.0
2022-05-16 13:45:00,23.64,23.74,23.64,23.74,18044.0,21.1115,21.2008,21.1115,21.2008,18044.0
2022-05-16 13:50:00,23.71,23.75,23.67,23.69,4830.0,21.174,21.2097,21.1383,21.1561,4830.0
2022-05-16 13:55:00,23.7,23.74,23.67,23.74,7900.0,21.165,21.2008,21.1383,21.2008,7900.0
2022-05-16 14:00:00,23.73,23.8,23.69,23.69,22871.0,21.1918,21.2544,21.1561,21.1561,22871.0
2022-05-16 14:05:00,23.65,23.65,23.54,23.57,37573.0,21.1204,21.1204,21.0222,21.049,37573.0
2022-05-16 14:10:00,23.6,23.67,23.6,23.63,11364.0,21.0757,21.1383,21.0757,21.1025,11364.0
2022-05-16 14:15:00,23.63,23.65,23.6,23.63,14775.0,21.1025,21.1204,21.0757,21.1025,14775.0
2022-05-16 14:20:00,23.61,23.64,23.55,23.56,20465.0,21.0847,21.1115,21.0311,21.04,20465.0
2022-05-16 14:25:00,23.55,23.59,23.44,23.45,63161.0,21.0311,21.0668,20.9329,20.9418,63161.0
2022-05-16 14:30:00,23.43,23.44,23.37,23.42,33733.0,20.9239,20.9329,20.8703,20.915,33733.0
2022-05-16 14:35:00,23.44,23.5,23.44,23.46,17788.0,20.9329,20.9864,20.9329,20.9507,17788.0
2022-05-16 14:40:00,23.43,23.5,23.39,23.5,27597.0,20.9239,20.9864,20.8882,20.9864,27597.0
2022-05-16 14:45:00,23.51,23.6,23.47,23.6,88236.0,20.9954,21.0757,20.9596,21.0757,88236.0
2022-05-16 14:50:00,23.59,23.65,23.52,23.52,27133.0,21.0668,21.1204,21.0043,21.0043,27133.0
2022-05-16 14:55:00,23.6,23.6,23.51,23.54,9766.0,21.0757,21.0757,20.9954,21.0222,9766.0
2022-05-16 15:00:00,23.54,23.59,23.52,23.52,18538.0,21.0222,21.0668,21.0043,21.0043,18538.0
2022-05-16 15:05:00,23.55,23.6,23.48,23.6,32985.0,21.0311,21.0757,20.9686,21.0757,32985.0
2022-05-16 15:10:00,23.65,23.83,23.65,23.83,38287.0,21.1204,21.2811,21.1204,21.2811,38287.0
2022-05-16 15:15:00,23.81,23.89,23.76,23.82,19919.0,21.2633,21.3347,21.2186,21.2722,19919.0
2022-05-16 15:20:00,23.84,23.93,23.84,23.89,30334.0,21.2901,21.3704,21.2901,21.3347,30334.0
2022-05-16 15:25:00,23.89,23.92,23.85,23.87,15846.0,21.3347,21.3615,21.299,21.3169,15846.0
2022-05-16 15:30:00,23.9,24.01,23.86,23.97,58512.0,21.3437,21.4419,21.3079,21.4062,58512.0
2022-05-16 15:35:00,24.0,24.07,23.96,24.0,47201.0,21.433,21.4955,21.3972,21.433,47201.0
2022-05-16 15:40:00,23.96,24.09,23.95,24.07,15519.0,21.3972,21.5133,21.3883,21.4955,15519.0
2022-05-16 15:45:00,24.09,24.14,24.06,24.09,102184.0,21.5133,21.558,21.4865,21.5133,102184.0
2022-05-16 15:50:00,24.01,24.07,23.92,24.04,124528.0,21.4419,21.4955,21.3615,21.4687,124528.0
2022-05-16 15:55:00,24.01,24.18,24.0,24.03,75374.0,21.4419,21.5937,21.433,21.4597,75374.0
2022-05-17 09:30:00,22.9,23.05,22.88,22.98,197190.0,20.4506,20.5846,20.4328,20.5221,197190.0
2022-05-17 09:35:00,22.98,23.12,22.98,23.07,26069.0,20.5221,20.6471,20.5221,20.6024,26069.0
2022-05-17 09:40:00,23.03,23.1,22.96,23.04,66817.0,20.5667,20.6292,20.5042,20.5756,66817.0
2022-05-17 09:45:00,23.02,23.17,22.98,23.17,26243.0,20.5578,20.6917,20.5221,20.6917,26243.0
2022-05-17 09:50:00,23.19,23.23,23.07,23.23,36377.0,20.7096,20.7453,20.6024,20.7453,36377.0
2022-05-17 09:55:00,23.21,23.27,23.12,23.15,28418.0,20.7275,20.781,20.6471,20.6739,28418.0
2022-05-17 10:00:00,23.1,23.1,22.97,22.97,28854.0,20.6292,20.6292,20.5131,20.5131,28854.0
2022-05-17 10:05:00,23.0,23.2,23.0,23.18,18264.0,20.5399,20.7185,20.5399,20.7007,18264.0
2022-05-17 10:10:00,23.18,23.23,23.14,23.14,12419.0,20.7007,20.7453,20.6649,20.6649,12419.0
2022-05-17 10:15:00,23.13,23.17,23.04,23.06,31865.0,20.656,20.6917,20.5756,20.5935,31865.0
2022-05-17 10:20:00,23.05,23.15,23.04,23.12,22082.0,20.5846,20.6739,20.5756,20.6471,22082.0
2022-05-17 10:25:00,23.09,23.32,23.06,23.32,40155.0,20.6203,20.8257,20.5935,20.8257,40155.0
2022-05-17 10:30:00,23.32,23.32,23.23,23.29,42256.0,20.8257,20.8257,20.7453,20.7989,42256.0
2022-05-17 10:35:00,23.31,23.41,23.31,23.4,43705.0,20.8168,20.9061,20.8168,20.8971,43705.0
2022-05-17 10:40:00,23.4,23.5,23.4,23.48,72531.0,20.8971,20.9864,20.8971,20.9686,72531.0
2022-05-17 10:45:00,23.5,23.58,23.49,23.5,62844.0,20.9864,21.0579,20.9775,20.9864,62844.0
2022-05-17 10:50:00,23.51,23.56,23.46,23.48,47276.0,20.9954,21.04,20.9507,20.9686,47276.0
2022-05-17 10:55:00,23.45,23.47,23.39,23.39,27156.0,20.9418,20.9596,20.8882,20.8882,27156.0
2022-05-17 11:00:00,23.38,23.38,23.28,23.28,35062.0,20.8793,20.8793,20.79,20.79,35062.0
2022-05-17 11:05:00,23.28,23.32,23.27,23.3,8000.0,20.79,20.8257,20.781,20.8078,8000.0
2022-05-17 11:10:00,23.3,23.32,23.27,23.31,18971.0,20.8078,20.8257,20.781,20.8168,18971.0
2022-05-17 11:15:00,23.28,23.38,23.24,23.26,45043.0,20.79,20.8793,20.7542,20.7721,45043.0
2022-05-17 11:20:00,23.26,23.27,23.2,23.22,32383.0,20.7721,20.781,20.7185,20.7364,32383.0
2022-05-17 11:25:00,23.22,23.22,23.11,23.11,18523.0,20.7364,20.7364,20.6382,20.6382,18523.0
2022-05-17 11:30:00,23.12,23.12,23.0,23.0,49629.0,20.6471,20.6471,20.5399,20.5399,49629.0
2022-05-17 11:35:00,23.0,23.05,23.0,23.04,13790.0,20.5399,20.5846,20.5399,20.5756,13790.0
2022-05-17 11:40:00,23.04,23.1,22.99,23.1,29544.0,20.5756,20.6292,20.531,20.6292,29544.0
2022-05-17 11:45:00,23.09,23.15,23.08,23.12,33900.0,20.6203,20.6739,20.6114,20.6471,33900.0
2022-05-17 11:50:00,23.12,23.13,23.03,23.03,16045.0,20.6471,20.656,20.5667,20.5667,16045.0
2022-05-17 11:55:00,23.06,23.11,23.06,23.09,16377.0,20.5935,20.6382,20.5935,20.6203,16377.0
2022-05-17 12:00:00,23.07,23.13,23.06,23.06,37890.0,20.6024,20.656,20.5935,20.5935,37890.0
2022-05-17 12:05:00,23.09,23.22,23.09,23.14,32800.0,20.6203,20.7364,20.6203,20.6649,32800.0
2022-05-17 12:10:00,23.18,23.22,23.13,23.15,12995.0,20.7007,20.7364,20.656,20.6739,12995.0
2022-05-17 12:15:00,23.16,23.16,23.04,23.07,14885.0,20.6828,20.6828,20.5756,20.6024,14885.0
2022-05-17 12:20:00,23.1,23.1,23.05,23.05,7500.0,20.6292,20.6292,20.5846,20.5846,7500.0
2022-05-17 12:25:00,23.07,23.07,22.97,22.97,21826.0,20.6024,20.6024,20.5131,20.5131,21826.0
2022-05-17 12:30:00,23.02,23.03,22.98,22.98,5600.0,20.5578,20.5667,20.5221,20.5221,5600.0
2022-05-17 12:35:00,22.95,22.98,22.93,22.98,26854.0,20.4953,20.5221,20.4774,20.5221,26854.0
2022-05-17 12:40:00,22.98,22.98,22.9,22.93,5632.0,20.5221,20.5221,20.4506,20.4774,5632.0
2022-05-17 12:45:00,22.91,22.91,22.83,22.87,61666.0,20.4595,20.4595,20.3881,20.4238,61666.0
2022-05-17 12:50:00,22.9,22.95,22.9,22.95,5600.0,20.4506,20.4953,20.4506,20.4953,5600.0
2022-05-17 12:55:00,22.93,22.96,22.93,22.93,11410.0,20.4774,20.5042,20.4774,20.4774,11410.0
2022-05-17 13:00:00,22.97,23.07,22.97,22.98,43719.0,20.5131,20.6024,20.5131,20.5221,43719.0
2022-05-17 13:05:00,22.99,22.99,22.88,22.88,57123.0,20.531,20.531,20.4328,20.4328,57123.0
2022-05-17 13:10:00,22.92,22.92,22.83,22.85,14420.0,20.4685,20.4685,20.3881,20.406,14420.0
2022-05-17 13:15:00,22.84,22.84,22.79,22.8,18296.0,20.397,20.397,20.3524,20.3613,18296.0
2022-05-17 13:20:00,22.8,22.88,22.8,22.88,21450.0,20.3613,20.4328,20.3613,20.4328,21450.0
2022-05-17 13:25:00,22.89,22.9,22.84,22.9,9252.0,20.4417,20.4506,20.397,20.4506,9252.0
2022-05-17 13:30:00,22.9,22.9,22.83,22.87,36256.0,20.4506,20.4506,20.3881,20.4238,36256.0
2022-05-17 13:35:00,22.88,22.88,22.82,22.83,13800.0,20.4328,20.4328,20.3792,20.3881,13800.0
2022-05-17 13:40:00,22.86,22.9,22.84,22.85,22279.0,20.4149,20.4506,20.397,20.406,22279.0
2022-05-17 13:45:00,22.87,22.91,22.86,22.86,11685.0,20.4238,20.4595,20.4149,20.4149,11685.0
2022-05-17 13:50:00,22.85,22.87,22.85,22.87,400.0,20.406,20.4238,20.406,20.4238,400.0
2022-05-17 13:55:00,22.86,22.95,22.86,22.94,25270.0,20.4149,20.4953,20.4149,20.4863,25270.0
2022-05-17 14:00:00,22.91,23.03,22.9,22.98,31790.0,20.4595,20.5667,20.4506,20.5221,31790.0
2022-05-17 14:05:00,22.97,22.97,22.73,22.76,117396.0,20.5131,20.5131,20.2988,20.3256,117396.0
2022-05-17 14:10:00,22.8,23.22,22.8,23.15,113338.0,20.3613,20.7364,20.3613,20.6739,113338.0
2022-05-17 14:15:00,23.11,23.18,23.02,23.12,52636.0,20.6382,20.7007,20.5578,20.6471,52636.0
2022-05-17 14:20:00,23.2,23.42,23.2,23.22,112698.0,20.7185,20.915,20.7185,20.7364,112698.0
2022-05-17 14:25:00,23.24,23.3,23.1,23.2,50410.0,20.7542,20.8078,20.6292,20.7185,50410.0
2022-05-17 14:30:00,23.26,23.31,23.12,23.31,46808.0,20.7721,20.8168,20.6471,20.8168,46808.0
2022-05-17 14:35:00,23.34,23.38,23.07,23.07,51253.0,20.8436,20.8793,20.6024,20.6024,51253.0
2022-05-17 14:40:00,23.05,23.06,22.9,22.94,39206.0,20.5846,20.5935,20.4506,20.4863,39206.0
2022-05-17 14:45:00,22.94,22.95,22.68,22.68,46858.0,20.4863,20.4953,20.2541,20.2541,46858.0
2022-05-17 14:50:00,22.71,22.8,22.68,22.8,26863.0,20.2809,20.3613,20.2541,20.3613,26863.0
2022-05-17 14:55:00,22.79,22.84,22.73,22.79,18378.0,20.3524,20.397,20.2988,20.3524,18378.0
2022-05-17 15:00:00,22.8,22.8,22.61,22.63,38108.0,20.3613,20.3613,20.1916,20.2095,38108.0
2022-05-17 15:05:00,22.63,22.7,22.55,22.65,85581.0,20.2095,20.272,20.1381,20.2274,85581.0
2022-05-17 15:10:00,22.66,22.71,22.65,22.67,36163.0,20.2363,20.2809,20.2274,20.2452,36163.0
2022-05-17 15:15:00,22.65,22.67,22.6,22.6,35807.0,20.2274,20.2452,20.1827,20.1827,35807.0
2022-05-17 15:20:00,22.62,22.64,22.57,22.59,6262.0,20.2006,20.2184,20.1559,20.1738,6262.0
2022-05-17 15:25:00,22.58,22.64,22.58,22.64,3948.0,20.1648,20.2184,20.1648,20.2184,3948.0
2022-05-17 15:30:00,22.61,22.68,22.57,22.65,36882.0,20.1916,20.2541,20.1559,20.2274,36882.0
2022-05-17 15:35:00,22.63,22.7,22.6,22.7,53945.0,20.2095,20.272,20.1827,20.272,53945.0
2022-05-17 15:40:00,22.72,22.75,22.61,22.67,51529.0,20.2899,20.3167,20.1916,20.2452,51529.0
2022-05-17 15:45:00,22.67,22.84,22.67,22.8,74404.0,20.2452,20.397,20.2452,20.3613,74404.0
2022-05-17 15:50:00,22.79,22.79,22.67,22.7,49838.0,20.3524,20.3524,20.2452,20.272,49838.0
2022-05-17 15:55:00,22.71,22.75,22.58,22.58,151739.0,20.2809,20.3167,20.1648,20.1648,151739.0
2022-05-18 09:30:00,23.36,23.46,23.35,23.42,156769.0,20.8614,20.9507,20.8525,20.915,156769.0
2022-05-18 09:35:00,23.43,23.57,23.34,23.55,69365.0,20.9239,21.049,20.8436,21.0311,69365.0
2022-05-18 09:40:00,23.54,23.68,23.54,23.63,15625.0,21.0222,21.1472,21.0222,21.1025,15625.0
2022-05-18 09:45:00,23.61,23.63,23.54,23.6,28493.0,21.0847,21.1025,21.0222,21.0757,28493.0
2022-05-18 09:50:00,23.61,23.7,23.57,23.63,20480.0,21.0847,21.165,21.049,21.1025,20480.0
2022-05-18 09:55:00,23.65,23.8,23.64,23.77,20921.0,21.1204,21.2544,21.1115,21.2276,20921.0
2022-05-18 10:00:00,23.76,23.76,23.67,23.67,16634.0,21.2186,21.2186,21.1383,21.1383,16634.0
2022-05-18 10:05:00,23.71,23.76,23.61,23.76,29694.0,21.174,21.2186,21.0847,21.2186,29694.0
2022-05-18 10:10:00,23.75,23.8,23.67,23.67,15925.0,21.2097,21.2544,21.1383,21.1383,15925.0
2022-05-18 10:15:00,23.67,23.73,23.63,23.72,31803.0,21.1383,21.1918,21.1025,21.1829,31803.0
2022-05-18 10:20:00,23.72,23.8,23.64,23.74,44933.0,21.1829,21.2544,21.1115,21.2008,44933.0
2022-05-18 10:25:00,23.73,23.88,23.67,23.88,88731.0,21.1918,21.3258,21.1383,21.3258,88731.0
2022-05-18 10:30:00,23.9,23.92,23.84,23.89,56040.0,21.3437,21.3615,21.2901,21.3347,56040.0
2022-05-18 10:35:00,23.9,23.96,23.9,23.9,7200.0,21.3437,21.3972,21.3437,21.3437,7200.0
2022-05-18 10:40:00,23.89,23.94,23.86,23.89,19618.0,21.3347,21.3794,21.3079,21.3347,19618.0
2022-05-18 10:45:00,23.94,23.94,23.77,23.83,109221.0,21.3794,21.3794,21.2276,21.2811,109221.0
2022-05-18 10:50:00,23.84,23.92,23.84,23.9,12600.0,21.2901,21.3615,21.2901,21.3437,12600.0
2022-05-18 10:55:00,23.89,23.93,23.83,23.83,28040.0,21.3347,21.3704,21.2811,21.2811,28040.0
2022-05-18 11:00:00,23.86,23.98,23.86,23.97,54996.0,21.3079,21.4151,21.3079,21.4062,54996.0
2022-05-18 11:05:00,23.97,24.07,23.96,24.06,109311.0,21.4062,21.4955,21.3972,21.4865,109311.0
2022-05-18 11:10:00,24.09,24.15,24.09,24.12,61090.0,21.5133,21.5669,21.5133,21.5401,61090.0
2022-05-18 11:15:00,24.13,24.28,24.13,24.24,28471.0,21.5491,21.683,21.5491,21.6473,28471.0
2022-05-18 11:20:00,24.27,24.4,24.27,24.4,71230.0,21.6741,21.7902,21.6741,21.7902,71230.0
2022-05-18 11:25:00,24.38,24.48,24.32,24.46,31355.0,21.7723,21.8616,21.7187,21.8438,31355.0
2022-05-18 11:30:00,24.45,24.52,24.39,24.4,93153.0,21.8348,21.8973,21.7812,21.7902,93153.0
2022-05-18 11:35:00,24.38,24.41,24.32,24.37,36566.0,21.7723,21.7991,21.7187,21.7634,36566.0
2022-05-18 11:40:00,24.38,24.39,24.27,24.27,14122.0,21.7723,21.7812,21.6741,21.6741,14122.0
2022-05-18 11:45:00,24.28,24.43,24.27,24.38,21734.0,21.683,21.817,21.6741,21.7723,21734.0
2022-05-18 11:50:00,24.37,24.55,24.33,24.55,49597.0,21.7634,21.9241,21.7277,21.9241,49597.0
2022-05-18 11:55:00,24.56,24.57,24.47,24.52,33251.0,21.9331,21.942,21.8527,21.8973,33251.0
2022-05-18 12:00:00,24.54,24.58,24.5,24.55,27494.0,21.9152,21.9509,21.8795,21.9241,27494.0
2022-05-18 12:05:00,24.55,24.66,24.55,24.64,22231.0,21.9241,22.0224,21.9241,22.0045,22231.0
2022-05-18 12:10:00,24.64,24.68,24.57,24.57,5488.0,22.0045,22.0402,21.942,21.942,5488.0
2022-05-18 12:15:00,24.57,24.58,24.5,24.57,46215.0,21.942,21.9509,21.8795,21.942,46215.0
2022-05-18 12:20:00,24.56,24.74,24.55,24.73,48634.0,21.9331,22.0938,21.9241,22.0849,48634.0
2022-05-18 12:25:00,24.73,24.73,24.65,24.65,10840.0,22.0849,22.0849,22.0134,22.0134,10840.0
2022-05-18 12:30:00,24.68,24.72,24.6,24.6,36651.0,22.0402,22.0759,21.9688,21.9688,36651.0
2022-05-18 12:35:00,24.61,24.65,24.54,24.57,41053.0,21.9777,22.0134,21.9152,21.942,41053.0
2022-05-18 12:40:00,24.59,24.67,24.58,24.66,18274.0,21.9599,22.0313,21.9509,22.0224,18274.0
2022-05-18 12:45:00,24.67,24.68,24.52,24.52,53333.0,22.0313,22.0402,21.8973,21.8973,53333.0
2022-05-18 12:50:00,24.52,24.52,24.44,24.47,112288.0,21.8973,21.8973,21.8259,21.8527,112288.0
2022-05-18 12:55:00,24.46,24.51,24.42,24.43,70211.0,21.8438,21.8884,21.808,21.817,70211.0
2022-05-18 13:00:00,24.44,24.58,24.44,24.58,18742.0,21.8259,21.9509,21.8259,21.9509,18742.0
2022-05-18 13:05:00,24.6,24.81,24.6,24.8,27377.0,21.9688,22.1563,21.9688,22.1474,27377.0
2022-05-18 13:10:00,24.8,24.87,24.77,24.84,30395.0,22.1474,22.2099,22.1206,22.1831,30395.0
2022-05-18 13:15:00,24.86,24.95,24.85,24.94,37504.0,22.201,22.2813,22.192,22.2724,37504.0
2022-05-18 13:20:00,24.91,24.91,24.84,24.91,63207.0,22.2456,22.2456,22.1831,22.2456,63207.0
2022-05-18 13:25:00,24.94,24.94,24.87,24.88,8200.0,22.2724,22.2724,22.2099,22.2188,8200.0
2022-05-18 13:30:00,24.92,24.92,24.85,24.85,8338.0,22.2546,22.2546,22.192,22.192,8338.0
2022-05-18 13:35:00,24.84,24.87,24.8,24.82,17996.0,22.1831,22.2099,22.1474,22.1653,17996.0
2022-05-18 13:40:00,24.85,25.03,24.85,25.02,43117.0,22.192,22.3528,22.192,22.3439,43117.0
2022-05-18 13:45:00,25.0,25.11,25.0,25.11,15507.0,22.326,22.4242,22.326,22.4242,15507.0
2022-05-18 13:50:00,25.09,25.18,25.08,25.14,30316.0,22.4064,22.4867,22.3974,22.451,30316.0
2022-05-18 13:55:00,25.13,25.2,25.1,25.12,41518.0,22.4421,22.5046,22.4153,22.4332,41518.0
2022-05-18 14:00:00,25.1,25.16,25.06,25.1,71575.0,22.4153,22.4689,22.3796,22.4153,71575.0
2022-05-18 14:05:00,25.09,25.17,25.08,25.08,25524.0,22.4064,22.4778,22.3974,22.3974,25524.0
2022-05-18 14:10:00,25.07,25.17,25.05,25.14,18688.0,22.3885,22.4778,22.3707,22.451,18688.0
2022-05-18 14:15:00,25.15,25.22,25.03,25.04,38804.0,22.46,22.5225,22.3528,22.3617,38804.0
2022-05-18 14:20:00,25.03,25.13,25.0,25.08,20927.0,22.3528,22.4421,22.326,22.3974,20927.0
2022-05-18 14:25:00,25.07,25.07,24.98,25.0,6396.0,22.3885,22.3885,22.3081,22.326,6396.0
2022-05-18 14:30:00,25.03,25.19,24.98,25.19,15870.0,22.3528,22.4957,22.3081,22.4957,15870.0
2022-05-18 14:35:00,25.18,25.3,25.18,25.23,35054.0,22.4867,22.5939,22.4867,22.5314,35054.0
2022-05-18 14:40:00,25.17,25.28,25.16,25.26,23871.0,22.4778,22.576,22.4689,22.5582,23871.0
2022-05-18 14:45:00,25.26,25.36,25.15,25.18,50922.0,22.5582,22.6475,22.46,22.4867,50922.0
2022-05-18 14:50:00,25.17,25.3,25.16,25.3,12289.0,22.4778,22.5939,22.4689,22.5939,12289.0
2022-05-18 14:55:00,25.27,25.36,25.2,25.31,15901.0,22.5671,22.6475,22.5046,22.6028,15901.0
2022-05-18 15:00:00,25.32,25.32,25.23,25.3,12987.0,22.6118,22.6118,22.5314,22.5939,12987.0
2022-05-18 15:05:00,25.28,25.28,25.17,25.28,19752.0,22.576,22.576,22.4778,22.576,19752.0
2022-05-18 15:10:00,25.28,25.33,25.23,25.33,16349.0,22.576,22.6207,22.5314,22.6207,16349.0
2022-05-18 15:15:00,25.27,25.32,25.24,25.28,27008.0,22.5671,22.6118,22.5403,22.576,27008.0
2022-05-18 15:20:00,25.28,25.45,25.24,25.43,65898.0,22.576,22.7279,22.5403,22.71,65898.0
2022-05-18 15:25:00,25.42,25.49,25.42,25.47,29430.0,22.7011,22.7636,22.7011,22.7457,29430.0
2022-05-18 15:30:00,25.45,25.5,25.41,25.47,28692.0,22.7279,22.7725,22.6921,22.7457,28692.0
2022-05-18 15:35:00,25.49,25.49,25.17,25.21,90116.0,22.7636,22.7636,22.4778,22.5135,90116.0
2022-05-18 15:40:00,25.22,25.4,25.17,25.36,40454.0,22.5225,22.6832,22.4778,22.6475,40454.0
2022-05-18 15:45:00,25.36,25.47,25.32,25.43,49330.0,22.6475,22.7457,22.6118,22.71,49330.0
2022-05-18 15:50:00,25.44,25.52,25.28,25.49,129331.0,22.7189,22.7904,22.576,22.7636,129331.0
2022-05-18 15:55:00,25.49,25.5,25.25,25.27,157499.0,22.7636,22.7725,22.5493,22.5671,157499.0
2022-05-19 09:30:00,25.96,25.96,25.56,25.61,231017.0,23.1833,23.1833,22.8261,22.8708,231017.0
2022-05-19 09:35:00,25.6,25.66,25.33,25.5,101684.0,22.8618,22.9154,22.6207,22.7725,101684.0
2022-05-19 09:40:00,25.51,25.87,25.45,25.87,55924.0,22.7814,23.1029,22.7279,23.1029,55924.0
2022-05-19 09:45:00,25.83,26.18,25.83,26.15,146621.0,23.0672,23.3798,23.0672,23.353,146621.0
2022-05-19 09:50:00,26.14,26.22,25.99,26.02,68766.0,23.3441,23.4155,23.2101,23.2369,68766.0
2022-05-19 09:55:00,26.01,26.05,25.74,25.93,185608.0,23.228,23.2637,22.9868,23.1565,185608.0
2022-05-19 10:00:00,25.94,26.0,25.45,25.58,127819.0,23.1655,23.219,22.7279,22.844,127819.0
2022-05-19 10:05:00,25.56,25.83,25.53,25.76,49806.0,22.8261,23.0672,22.7993,23.0047,49806.0
2022-05-19 10:10:00,25.72,25.74,25.51,25.65,23800.0,22.969,22.9868,22.7814,22.9065,23800.0
2022-05-19 10:15:00,25.62,25.72,25.47,25.54,145303.0,22.8797,22.969,22.7457,22.8082,145303.0
2022-05-19 10:20:00,25.51,25.51,25.3,25.43,36450.0,22.7814,22.7814,22.5939,22.71,36450.0
2022-05-19 10:25:00,25.51,25.82,25.49,25.69,31586.0,22.7814,23.0583,22.7636,22.9422,31586.0
2022-05-19 10:30:00,25.77,25.91,25.58,25.6,25939.0,23.0136,23.1387,22.844,22.8618,25939.0
2022-05-19 10:35:00,25.61,25.93,25.54,25.82,28327.0,22.8708,23.1565,22.8082,23.0583,28327.0
2022-05-19 10:40:00,25.91,26.01,25.81,25.9,37484.0,23.1387,23.228,23.0494,23.1297,37484.0
2022-05-19 10:45:00,25.88,26.02,25.81,25.98,37080.0,23.1119,23.2369,23.0494,23.2012,37080.0
2022-05-19 10:50:00,25.96,26.05,25.75,25.75,33010.0,23.1833,23.2637,22.9958,22.9958,33010.0
2022-05-19 10:55:00,25.75,25.85,25.63,25.84,143968.0,22.9958,23.0851,22.8886,23.0762,143968.0
2022-05-19 11:00:00,25.8,25.8,25.67,25.71,48435.0,23.0404,23.0404,22.9243,22.9601,48435.0
2022-05-19 11:05:00,25.73,25.99,25.71,25.82,59228.0,22.9779,23.2101,22.9601,23.0583,59228.0
2022-05-19 11:10:00,25.81,25.81,25.62,25.8,87516.0,23.0494,23.0494,22.8797,23.0404,87516.0
2022-05-19 11:15:00,25.86,25.95,25.77,25.77,27318.0,23.094,23.1744,23.0136,23.0136,27318.0
2022-05-19 11:20:00,25.84,25.87,25.59,25.67,29210.0,23.0762,23.1029,22.8529,22.9243,29210.0
2022-05-19 11:25:00,25.72,25.83,25.68,25.75,48229.0,22.969,23.0672,22.9333,22.9958,48229.0
2022-05-19 11:30:00,25.72,25.72,25.46,25.48,91569.0,22.969,22.969,22.7368,22.7547,91569.0
2022-05-19 11:35:00,25.48,25.55,25.22,25.26,115833.0,22.7547,22.8172,22.5225,22.5582,115833.0
2022-05-19 11:40:00,25.22,25.22,25.04,25.1,64159.0,22.5225,22.5225,22.3617,22.4153,64159.0
2022-05-19 11:45:00,25.11,25.16,25.03,25.08,31575.0,22.4242,22.4689,22.3528,22.3974,31575.0
2022-05-19 11:50:00,25.09,25.31,25.09,25.28,52374.0,22.4064,22.6028,22.4064,22.576,52374.0
2022-05-19 11:55:00,25.31,25.41,25.3,25.3,67126.0,22.6028,22.6921,22.5939,22.5939,67126.0
2022-05-19 12:00:00,25.3,25.36,25.25,25.26,15927.0,22.5939,22.6475,22.5493,22.5582,15927.0
2022-05-19 12:05:00,25.31,25.32,25.2,25.25,17545.0,22.6028,22.6118,22.5046,22.5493,17545.0
2022-05-19 12:10:00,25.22,25.22,25.14,25.17,34026.0,22.5225,22.5225,22.451,22.4778,34026.0
2022-05-19 12:15:00,25.14,25.32,25.1,25.32,20388.0,22.451,22.6118,22.4153,22.6118,20388.0
2022-05-19 12:20:00,25.29,25.52,25.29,25.42,28726.0,22.585,22.7904,22.585,22.7011,28726.0
2022-05-19 12:25:00,25.41,25.46,25.33,25.34,19153.0,22.6921,22.7368,22.6207,22.6296,19153.0
2022-05-19 12:30:00,25.35,25.51,25.31,25.41,31860.0,22.6386,22.7814,22.6028,22.6921,31860.0
2022-05-19 12:35:00,25.54,25.65,25.52,25.65,16598.0,22.8082,22.9065,22.7904,22.9065,16598.0
2022-05-19 12:40:00,25.63,25.81,25.63,25.78,62905.0,22.8886,23.0494,22.8886,23.0226,62905.0
2022-05-19 12:45:00,25.82,25.88,25.79,25.85,27949.0,23.0583,23.1119,23.0315,23.0851,27949.0
2022-05-19 12:50:00,25.8,25.81,25.74,25.78,30795.0,23.0404,23.0494,22.9868,23.0226,30795.0
2022-05-19 12:55:00,25.83,25.88,25.66,25.71,31721.0,23.0672,23.1119,22.9154,22.9601,31721.0
2022-05-19 13:00:00,25.67,25.8,25.65,25.76,9476.0,22.9243,23.0404,22.9065,23.0047,9476.0
2022-05-19 13:05:00,25.73,25.77,25.56,25.72,26979.0,22.9779,23.0136,22.8261,22.969,26979.0
2022-05-19 13:10:00,25.69,25.99,25.69,25.9,26487.0,22.9422,23.2101,22.9422,23.1297,26487.0
2022-05-19 13:15:00,25.93,25.98,25.74,25.74,63839.0,23.1565,23.2012,22.9868,22.9868,63839.0
2022-05-19 13:20:00,25.75,25.81,25.63,25.69,46771.0,22.9958,23.0494,22.8886,22.9422,46771.0
2022-05-19 13:25:00,25.7,25.75,25.61,25.74,19742.0,22.9511,22.9958,22.8708,22.9868,19742.0
2022-05-19 13:30:00,25.76,25.77,25.57,25.67,27142.0,23.0047,23.0136,22.835,22.9243,27142.0
2022-05-19 13:35:00,25.71,25.75,25.62,25.62,43624.0,22.9601,22.9958,22.8797,22.8797,43624.0
2022-05-19 13:40:00,25.68,25.7,25.55,25.62,19038.0,22.9333,22.9511,22.8172,22.8797,19038.0
2022-05-19 13:45:00,25.64,25.95,25.64,25.94,15748.0,22.8975,23.1744,22.8975,23.1655,15748.0
2022-05-19 13:50:00,25.9,25.9,25.54,25.59,37029.0,23.1297,23.1297,22.8082,22.8529,37029.0
2022-05-19 13:55:00,25.52,25.53,25.25,25.36,64205.0,22.7904,22.7993,22.5493,22.6475,64205.0
2022-05-19 14:00:00,25.32,25.54,25.32,25.51,50934.0,22.6118,22.8082,22.6118,22.7814,50934.0
2022-05-19 14:05:00,25.51,25.63,25.51,25.52,25879.0,22.7814,22.8886,22.7814,22.7904,25879.0
2022-05-19 14:10:00,25.51,25.57,25.4,25.54,71808.0,22.7814,22.835,22.6832,22.8082,71808.0
2022-05-19 14:15:00,25.48,25.56,25.42,25.52,19218.0,22.7547,22.8261,22.7011,22.7904,19218.0
2022-05-19 14:20:00,25.6,25.65,25.42,25.54,9950.0,22.8618,22.9065,22.7011,22.8082,9950.0
2022-05-19 14:25:00,25.51,25.61,25.46,25.5,20214.0,22.7814,22.8708,22.7368,22.7725,20214.0
2022-05-19 14:30:00,25.52,25.53,25.42,25.49,10062.0,22.7904,22.7993,22.7011,22.7636,10062.0
2022-05-19 14:35:00,25.45,25.45,25.24,25.36,24565.0,22.7279,22.7279,22.5403,22.6475,24565.0
2022-05-19 14:40:00,25.37,25.58,25.35,25.35,22878.0,22.6564,22.844,22.6386,22.6386,22878.0
2022-05-19 14:45:00,25.34,25.41,25.19,25.19,38387.0,22.6296,22.6921,22.4957,22.4957,38387.0
2022-05-19 14:50:00,25.16,25.24,25.06,25.12,67499.0,22.4689,22.5403,22.3796,22.4332,67499.0
2022-05-19 14:55:00,25.1,25.3,25.1,25.13,24410.0,22.4153,22.5939,22.4153,22.4421,24410.0
2022-05-19 15:00:00,25.12,25.18,24.89,24.95,149295.0,22.4332,22.4867,22.2278,22.2813,149295.0
2022-05-19 15:05:00,24.94,25.16,24.92,25.16,85168.0,22.2724,22.4689,22.2546,22.4689,85168.0
2022-05-19 15:10:00,25.22,25.34,25.15,25.25,26409.0,22.5225,22.6296,22.46,22.5493,26409.0
2022-05-19 15:15:00,25.21,25.45,25.21,25.41,54621.0,22.5135,22.7279,22.5135,22.6921,54621.0
2022-05-19 15:20:00,25.44,25.62,25.4,25.62,31540.0,22.7189,22.8797,22.6832,22.8797,31540.0
2022-05-19 15:25:00,25.63,25.7,25.52,25.7,71405.0,22.8886,22.9511,22.7904,22.9511,71405.0
2022-05-19 15:30:00,25.73,25.74,25.59,25.72,32571.0,22.9779,22.9868,22.8529,22.969,32571.0
2022-05-19 15:35:00,25.75,25.81,25.69,25.78,46712.0,22.9958,23.0494,22.9422,23.0226,46712.0
2022-05-19 15:40:00,25.77,25.85,25.55,25.57,31224.0,23.0136,23.0851,22.8172,22.835,31224.0
2022-05-19 15:45:00,25.55,25.75,25.45,25.62,52593.0,22.8172,22.9958,22.7279,22.8797,52593.0
2022-05-19 15:50:00,25.6,25.85,25.56,25.73,95241.0,22.8618,23.0851,22.8261,22.9779,95241.0
2022-05-19 15:55:00,25.73,25.8,25.64,25.75,84245.0,22.9779,23.0404,22.8975,22.9958,84245.0
2022-05-20 09:30:00,25.02,25.15,24.97,25.11,138684.0,22.3439,22.46,22.2992,22.4242,138684.0
2022-05-20 09:35:00,25.12,25.33,25.05,25.05,147059.0,22.4332,22.6207,22.3707,22.3707,147059.0
2022-05-20 09:40:00,25.1,25.17,24.93,24.98,33956.0,22.4153,22.4778,22.2635,22.3081,33956.0
2022-05-20 09:45:00,24.93,25.23,24.93,25.15,38094.0,22.2635,22.5314,22.2635,22.46,38094.0
2022-05-20 09:50:00,25.18,25.2,25.04,25.07,32255.0,22.4867,22.5046,22.3617,22.3885,32255.0
2022-05-20 09:55:00,25.09,25.21,25.07,25.1,44270.0,22.4064,22.5135,22.3885,22.4153,44270.0
2022-05-20 10:00:00,25.1,25.26,25.03,25.2,53581.0,22.4153,22.5582,22.3528,22.5046,53581.0
2022-05-20 10:05:00,25.18,25.57,25.18,25.54,59762.0,22.4867,22.835,22.4867,22.8082,59762.0
2022-05-20 10:10:00,25.56,25.61,25.52,25.53,35969.0,22.8261,22.8708,22.7904,22.7993,35969.0
2022-05-20 10:15:00,25.53,25.55,25.45,25.52,21822.0,22.7993,22.8172,22.7279,22.7904,21822.0
2022-05-20 10:20:00,25.54,25.69,25.54,25.61,15608.0,22.8082,22.9422,22.8082,22.8708,15608.0
2022-05-20 10:25:00,25.55,25.61,25.41,25.47,10799.0,22.8172,22.8708,22.6921,22.7457,10799.0
2022-05-20 10:30:00,25.55,25.58,25.5,25.56,19696.0,22.8172,22.844,22.7725,22.8261,19696.0
2022-05-20 10:35:00,25.6,25.68,25.58,25.65,20800.0,22.8618,22.9333,22.844,22.9065,20800.0
2022-05-20 10:40:00,25.63,25.63,25.52,25.54,27756.0,22.8886,22.8886,22.7904,22.8082,27756.0
2022-05-20 10:45:00,25.6,25.73,25.51,25.68,36099.0,22.8618,22.9779,22.7814,22.9333,36099.0
2022-05-20 10:50:00,25.7,25.97,25.7,25.95,31777.0,22.9511,23.1922,22.9511,23.1744,31777.0
2022-05-20 10:55:00,25.95,26.16,25.94,26.16,36617.0,23.1744,23.3619,23.1655,23.3619,36617.0
2022-05-20 11:00:00,26.16,26.18,26.08,26.15,29633.0,23.3619,23.3798,23.2905,23.353,29633.0
2022-05-20 11:05:00,26.13,26.32,26.13,26.29,29200.0,23.3351,23.5048,23.3351,23.478,29200.0
2022-05-20 11:10:00,26.3,26.48,26.27,26.33,38341.0,23.487,23.6477,23.4602,23.5137,38341.0
2022-05-20 11:15:00,26.37,26.52,26.36,26.49,55755.0,23.5495,23.6834,23.5405,23.6566,55755.0
2022-05-20 11:20:00,26.49,26.55,26.48,26.55,36379.0,23.6566,23.7102,23.6477,23.7102,36379.0
2022-05-20 11:25:00,26.55,26.55,26.3,26.36,37967.0,23.7102,23.7102,23.487,23.5405,37967.0
2022-05-20 11:30:00,26.36,26.38,26.2,26.25,22778.0,23.5405,23.5584,23.3976,23.4423,22778.0
2022-05-20 11:35:00,26.26,26.45,26.25,26.43,20704.0,23.4512,23.6209,23.4423,23.603,20704.0
2022-05-20 11:40:00,26.38,26.46,26.27,26.46,28223.0,23.5584,23.6298,23.4602,23.6298,28223.0
2022-05-20 11:45:00,26.46,26.46,26.3,26.33,18317.0,23.6298,23.6298,23.487,23.5137,18317.0
2022-05-20 11:50:00,26.34,26.4,26.23,26.39,25126.0,23.5227,23.5763,23.4244,23.5673,25126.0
2022-05-20 11:55:00,26.39,26.44,26.3,26.44,29614.0,23.5673,23.612,23.487,23.612,29614.0
2022-05-20 12:00:00,26.43,26.53,26.4,26.46,56675.0,23.603,23.6923,23.5763,23.6298,56675.0
2022-05-20 12:05:00,26.48,26.78,26.44,26.78,57820.0,23.6477,23.9156,23.612,23.9156,57820.0
2022-05-20 12:10:00,26.78,26.94,26.68,26.75,66404.0,23.9156,24.0585,23.8263,23.8888,66404.0
2022-05-20 12:15:00,26.72,26.85,26.72,26.85,25648.0,23.862,23.9781,23.862,23.9781,25648.0
2022-05-20 12:20:00,26.82,26.82,26.69,26.69,20600.0,23.9513,23.9513,23.8352,23.8352,20600.0
2022-05-20 12:25:00,26.7,26.83,26.7,26.77,13740.0,23.8442,23.9603,23.8442,23.9067,13740.0
2022-05-20 12:30:00,26.78,26.87,26.7,26.87,29694.0,23.9156,23.996,23.8442,23.996,29694.0
2022-05-20 12:35:00,26.88,27.04,26.88,26.97,58351.0,24.0049,24.1478,24.0049,24.0853,58351.0
2022-05-20 12:40:00,27.04,27.15,27.02,27.15,35339.0,24.1478,24.246,24.1299,24.246,35339.0
2022-05-20 12:45:00,27.19,27.27,26.98,26.98,79066.0,24.2818,24.3532,24.0942,24.0942,79066.0
2022-05-20 12:50:00,27.01,27.17,26.99,27.15,27977.0,24.121,24.2639,24.1031,24.246,27977.0
2022-05-20 12:55:00,27.13,27.13,26.96,27.1,87428.0,24.2282,24.2282,24.0764,24.2014,87428.0
2022-05-20 13:00:00,27.06,27.26,27.06,27.14,74250.0,24.1657,24.3443,24.1657,24.2371,74250.0
2022-05-20 13:05:00,27.16,27.34,27.12,27.29,51652.0,24.255,24.4157,24.2192,24.3711,51652.0
2022-05-20 13:10:00,27.26,27.39,27.26,27.35,50635.0,24.3443,24.4604,24.3443,24.4246,50635.0
2022-05-20 13:15:00,27.3,27.41,27.29,27.41,58323.0,24.38,24.4782,24.3711,24.4782,58323.0
2022-05-20 13:20:00,27.4,27.47,27.34,27.44,41023.0,24.4693,24.5318,24.4157,24.505,41023.0
2022-05-20 13:25:00,27.45,27.53,27.44,27.53,33908.0,24.5139,24.5854,24.505,24.5854,33908.0
2022-05-20 13:30:00,27.54,27.54,27.08,27.11,74212.0,24.5943,24.5943,24.1835,24.2103,74212.0
2022-05-20 13:35:00,27.14,27.22,27.0,27.14,61950.0,24.2371,24.3085,24.1121,24.2371,61950.0
2022-05-20 13:40:00,27.14,27.23,27.03,27.06,36988.0,24.2371,24.3175,24.1389,24.1657,36988.0
2022-05-20 13:45:00,27.08,27.14,26.91,27.03,43685.0,24.1835,24.2371,24.0317,24.1389,43685.0
2022-05-20 13:50:00,27.03,27.14,26.86,26.95,44034.0,24.1389,24.2371,23.9871,24.0674,44034.0
2022-05-20 13:55:00,26.91,27.0,26.88,26.97,29314.0,24.0317,24.1121,24.0049,24.0853,29314.0
2022-05-20 14:00:00,26.97,27.07,26.94,27.03,27102.0,24.0853,24.1746,24.0585,24.1389,27102.0
2022-05-20 14:05:00,27.06,27.23,27.06,27.12,39578.0,24.1657,24.3175,24.1657,24.2192,39578.0
2022-05-20 14:10:00,27.08,27.15,27.03,27.13,15285.0,24.1835,24.246,24.1389,24.2282,15285.0
2022-05-20 14:15:00,27.13,27.32,27.07,27.24,30926.0,24.2282,24.3979,24.1746,24.3264,30926.0
2022-05-20 14:20:00,27.26,27.32,27.14,27.19,28760.0,24.3443,24.3979,24.2371,24.2818,28760.0
2022-05-20 14:25:00,27.25,27.26,27.17,27.17,18712.0,24.3353,24.3443,24.2639,24.2639,18712.0
2022-05-20 14:30:00,27.11,27.38,27.11,27.34,70711.0,24.2103,24.4514,24.2103,24.4157,70711.0
2022-05-20 14:35:00,27.25,27.26,27.2,27.22,16584.0,24.3353,24.3443,24.2907,24.3085,16584.0
2022-05-20 14:40:00,27.29,27.29,27.04,27.04,19216.0,24.3711,24.3711,24.1478,24.1478,19216.0
2022-05-20 14:45:00,27.06,27.14,27.0,27.0,20458.0,24.1657,24.2371,24.1121,24.1121,20458.0
2022-05-20 14:50:00,27.03,27.06,26.7,26.8,57029.0,24.1389,24.1657,23.8442,23.9335,57029.0
2022-05-20 14:55:00,26.82,26.95,26.81,26.95,42780.0,23.9513,24.0674,23.9424,24.0674,42780.0
2022-05-20 15:00:00,26.97,27.11,26.85,27.1,29937.0,24.0853,24.2103,23.9781,24.2014,29937.0
2022-05-20 15:05:00,27.08,27.18,27.02,27.15,24325.0,24.1835,24.2728,24.1299,24.246,24325.0
2022-05-20 15:10:00,27.17,27.19,27.11,27.14,19644.0,24.2639,24.2818,24.2103,24.2371,19644.0
2022-05-20 15:15:00,27.0,27.09,26.91,26.97,13789.0,24.1121,24.1925,24.0317,24.0853,13789.0
2022-05-20 15:20:00,26.95,27.0,26.82,26.92,24811.0,24.0674,24.1121,23.9513,24.0406,24811.0
2022-05-20 15:25:00,26.9,26.95,26.61,26.61,24562.0,24.0228,24.0674,23.7638,23.7638,24562.0
2022-05-20 15:30:00,26.6,26.75,26.4,26.43,52374.0,23.7549,23.8888,23.5763,23.603,52374.0
2022-05-20 15:35:00,26.48,26.5,26.1,26.29,148173.0,23.6477,23.6656,23.3083,23.478,148173.0
2022-05-20 15:40:00,26.26,26.27,25.85,26.06,167121.0,23.4512,23.4602,23.0851,23.2726,167121.0
2022-05-20 15:45:00,26.01,26.24,25.95,26.0,109328.0,23.228,23.4334,23.1744,23.219,109328.0
2022-05-20 15:50:00,25.99,26.03,25.75,25.87,123111.0,23.2101,23.2458,22.9958,23.1029,123111.0
2022-05-20 15:55:00,25.91,25.93,25.69,25.73,94574.0,23.1387,23.1565,22.9422,22.9779,94574.0
2022-05-23 09:30:00,25.12,25.25,25.05,25.1,133291.0,22.4332,22.5493,22.3707,22.4153,133291.0
2022-05-23 09:35:00,25.08,25.4,25.07,25.35,54215.0,22.3974,22.6832,22.3885,22.6386,54215.0
2022-05-23 09:40:00,25.4,25.45,25.03,25.07,39357.0,22.6832,22.7279,22.3528,22.3885,39357.0
2022-05-23 09:45:00,25.04,25.12,24.8,24.88,52508.0,22.3617,22.4332,22.1474,22.2188,52508.0
2022-05-23 09:50:00,24.87,25.07,24.8,25.07,53082.0,22.2099,22.3885,22.1474,22.3885,53082.0
2022-05-23 09:55:00,25.01,25.26,25.01,25.23,44149.0,22.3349,22.5582,22.3349,22.5314,44149.0
2022-05-23 10:00:00,25.23,25.58,25.23,25.49,230018.0,22.5314,22.844,22.5314,22.7636,230018.0
2022-05-23 10:05:00,25.46,25.53,25.34,25.41,26953.0,22.7368,22.7993,22.6296,22.6921,26953.0
2022-05-23 10:10:00,25.43,25.46,25.17,25.25,42403.0,22.71,22.7368,22.4778,22.5493,42403.0
2022-05-23 10:15:00,25.21,25.29,25.0,25.1,53605.0,22.5135,22.585,22.326,22.4153,53605.0
2022-05-23 10:20:00,25.09,25.21,24.99,25.07,56237.0,22.4064,22.5135,22.3171,22.3885,56237.0
2022-05-23 10:25:00,25.07,25.29,24.87,24.87,132606.0,22.3885,22.585,22.2099,22.2099,132606.0
2022-05-23 10:30:00,24.86,24.95,24.78,24.85,63690.0,22.201,22.2813,22.1295,22.192,63690.0
2022-05-23 10:35:00,24.83,24.91,24.76,24.83,98456.0,22.1742,22.2456,22.1117,22.1742,98456.0
2022-05-23 10:40:00,24.83,24.92,24.73,24.86,44916.0,22.1742,22.2546,22.0849,22.201,44916.0
2022-05-23 10:45:00,24.88,24.97,24.68,24.84,37443.0,22.2188,22.2992,22.0402,22.1831,37443.0
2022-05-23 10:50:00,24.91,25.12,24.83,24.92,34458.0,22.2456,22.4332,22.1742,22.2546,34458.0
2022-05-23 10:55:00,24.98,24.98,24.88,24.88,17773.0,22.3081,22.3081,22.2188,22.2188,17773.0
2022-05-23 11:00:00,24.88,24.95,24.6,24.61,84525.0,22.2188,22.2813,21.9688,21.9777,84525.0
2022-05-23 11:05:00,24.59,24.65,24.59,24.64,46995.0,21.9599,22.0134,21.9599,22.0045,46995.0
2022-05-23 11:10:00,24.64,24.7,24.5,24.5,47714.0,22.0045,22.0581,21.8795,21.8795,47714.0
2022-05-23 11:15:00,24.5,24.59,24.46,24.58,57480.0,21.8795,21.9599,21.8438,21.9509,57480.0
2022-05-23 11:20:00,24.6,24.63,24.52,24.53,33443.0,21.9688,21.9956,21.8973,21.9063,33443.0
2022-05-23 11:25:00,24.56,24.61,24.49,24.49,31079.0,21.9331,21.9777,21.8705,21.8705,31079.0
2022-05-23 11:30:00,24.5,24.52,24.3,24.31,36894.0,21.8795,21.8973,21.7009,21.7098,36894.0
2022-05-23 11:35:00,24.31,24.38,24.28,24.28,40280.0,21.7098,21.7723,21.683,21.683,40280.0
2022-05-23 11:40:00,24.29,24.36,24.29,24.36,17106.0,21.6919,21.7545,21.6919,21.7545,17106.0
2022-05-23 11:45:00,24.35,24.52,24.32,24.44,27484.0,21.7455,21.8973,21.7187,21.8259,27484.0
2022-05-23 11:50:00,24.42,24.47,24.38,24.39,33630.0,21.808,21.8527,21.7723,21.7812,33630.0
2022-05-23 11:55:00,24.4,24.41,24.31,24.39,27127.0,21.7902,21.7991,21.7098,21.7812,27127.0
2022-05-23 12:00:00,24.4,24.43,24.25,24.25,35779.0,21.7902,21.817,21.6562,21.6562,35779.0
2022-05-23 12:05:00,24.26,24.28,24.16,24.22,26064.0,21.6651,21.683,21.5758,21.6294,26064.0
2022-05-23 12:10:00,24.19,24.29,24.19,24.29,13141.0,21.6026,21.6919,21.6026,21.6919,13141.0
2022-05-23 12:15:00,24.26,24.36,24.23,24.32,21321.0,21.6651,21.7545,21.6384,21.7187,21321.0
2022-05-23 12:20:00,24.32,24.32,24.24,24.24,7300.0,21.7187,21.7187,21.6473,21.6473,7300.0
2022-05-23 12:25:00,24.26,24.39,24.26,24.38,12835.0,21.6651,21.7812,21.6651,21.7723,12835.0
2022-05-23 12:30:00,24.36,24.49,24.36,24.42,34872.0,21.7545,21.8705,21.7545,21.808,34872.0
2022-05-23 12:35:00,24.4,24.44,24.31,24.31,15468.0,21.7902,21.8259,21.7098,21.7098,15468.0
2022-05-23 12:40:00,24.31,24.41,24.3,24.34,14821.0,21.7098,21.7991,21.7009,21.7366,14821.0
2022-05-23 12:45:00,24.34,24.52,24.33,24.51,12380.0,21.7366,21.8973,21.7277,21.8884,12380.0
2022-05-23 12:50:00,24.49,24.59,24.49,24.57,31085.0,21.8705,21.9599,21.8705,21.942,31085.0
2022-05-23 12:55:00,24.57,24.62,24.48,24.48,35525.0,21.942,21.9866,21.8616,21.8616,35525.0
2022-05-23 13:00:00,24.49,24.57,24.49,24.55,25600.0,21.8705,21.942,21.8705,21.9241,25600.0
2022-05-23 13:05:00,24.6,24.63,24.55,24.56,121146.0,21.9688,21.9956,21.9241,21.9331,121146.0
2022-05-23 13:10:00,24.57,24.62,24.57,24.59,16850.0,21.942,21.9866,21.942,21.9599,16850.0
2022-05-23 13:15:00,24.56,24.77,24.56,24.74,39486.0,21.9331,22.1206,21.9331,22.0938,39486.0
2022-05-23 13:20:00,24.74,24.87,24.71,24.71,42342.0,22.0938,22.2099,22.067,22.067,42342.0
2022-05-23 13:25:00,24.7,24.7,24.64,24.65,27696.0,22.0581,22.0581,22.0045,22.0134,27696.0
2022-05-23 13:30:00,24.67,24.71,24.48,24.54,38349.0,22.0313,22.067,21.8616,21.9152,38349.0
2022-05-23 13:35:00,24.57,24.58,24.48,24.53,20000.0,21.942,21.9509,21.8616,21.9063,20000.0
2022-05-23 13:40:00,24.55,24.55,24.5,24.52,6293.0,21.9241,21.9241,21.8795,21.8973,6293.0
2022-05-23 13:45:00,24.48,24.48,24.33,24.37,18893.0,21.8616,21.8616,21.7277,21.7634,18893.0
2022-05-23 13:50:00,24.36,24.45,24.36,24.45,41784.0,21.7545,21.8348,21.7545,21.8348,41784.0
2022-05-23 13:55:00,24.4,24.4,24.36,24.36,3100.0,21.7902,21.7902,21.7545,21.7545,3100.0
2022-05-23 14:00:00,24.3,24.42,24.28,24.39,46567.0,21.7009,21.808,21.683,21.7812,46567.0
2022-05-23 14:05:00,24.41,24.42,24.32,24.34,15258.0,21.7991,21.808,21.7187,21.7366,15258.0
2022-05-23 14:10:00,24.31,24.32,24.26,24.26,29690.0,21.7098,21.7187,21.6651,21.6651,29690.0
2022-05-23 14:15:00,24.3,24.3,24.25,24.25,15672.0,21.7009,21.7009,21.6562,21.6562,15672.0
2022-05-23 14:20:00,24.25,24.3,24.22,24.29,8540.0,21.6562,21.7009,21.6294,21.6919,8540.0
2022-05-23 14:25:00,24.26,24.35,24.25,24.31,41501.0,21.6651,21.7455,21.6562,21.7098,41501.0
2022-05-23 14:30:00,24.34,24.35,24.27,24.3,14212.0,21.7366,21.7455,21.6741,21.7009,14212.0
2022-05-23 14:35:00,24.32,24.33,24.27,24.28,14877.0,21.7187,21.7277,21.6741,21.683,14877.0
2022-05-23 14:40:00,24.26,24.34,24.16,24.16,30863.0,21.6651,21.7366,21.5758,21.5758,30863.0
2022-05-23 14:45:00,24.15,24.39,24.14,24.35,35703.0,21.5669,21.7812,21.558,21.7455,35703.0
2022-05-23 14:50:00,24.32,24.44,24.3,24.36,19997.0,21.7187,21.8259,21.7009,21.7545,19997.0
2022-05-23 14:55:00,24.36,24.45,24.36,24.43,12543.0,21.7545,21.8348,21.7545,21.817,12543.0
2022-05-23 15:00:00,24.43,24.44,24.3,24.35,16301.0,21.817,21.8259,21.7009,21.7455,16301.0
2022-05-23 15:05:00,24.32,24.35,24.25,24.26,7653.0,21.7187,21.7455,21.6562,21.6651,7653.0
2022-05-23 15:10:00,24.26,24.49,24.26,24.42,29441.0,21.6651,21.8705,21.6651,21.808,29441.0
2022-05-23 15:15:00,24.45,24.46,24.37,24.37,9700.0,21.8348,21.8438,21.7634,21.7634,9700.0
2022-05-23 15:20:00,24.36,24.55,24.35,24.5,33448.0,21.7545,21.9241,21.7455,21.8795,33448.0
2022-05-23 15:25:00,24.48,24.51,24.41,24.46,22655.0,21.8616,21.8884,21.7991,21.8438,22655.0
2022-05-23 15:30:00,24.44,24.48,24.34,24.37,10308.0,21.8259,21.8616,21.7366,21.7634,10308.0
2022-05-23 15:35:00,24.34,24.52,24.3,24.52,38043.0,21.7366,21.8973,21.7009,21.8973,38043.0
2022-05-23 15:40:00,24.52,24.61,24.46,24.54,32588.0,21.8973,21.9777,21.8438,21.9152,32588.0
2022-05-23 15:45:00,24.53,24.67,24.53,24.64,50156.0,21.9063,22.0313,21.9063,22.0045,50156.0
2022-05-23 15:50:00,24.61,24.61,24.38,24.52,67123.0,21.9777,21.9777,21.7723,21.8973,67123.0
2022-05-23 15:55:00,24.51,24.54,24.28,24.29,85620.0,21.8884,21.9152,21.683,21.6919,85620.0
2022-05-24 09:30:00,25.12,25.22,24.92,25.18,200691.0,22.4332,22.5225,22.2546,22.4867,200691.0
2022-05-24 09:35:00,25.18,25.31,25.14,25.29,46329.0,22.4867,22.6028,22.451,22.585,46329.0
2022-05-24 09:40:00,25.3,25.3,25.19,25.24,34813.0,22.5939,22.5939,22.4957,22.5403,34813.0
2022-05-24 09:45:00,25.27,25.33,25.14,25.29,44247.0,22.5671,22.6207,22.451,22.585,44247.0
2022-05-24 09:50:00,25.31,25.35,25.16,25.33,93610.0,22.6028,22.6386,22.4689,22.6207,93610.0
2022-05-24 09:55:00,25.31,25.44,25.3,25.43,59877.0,22.6028,22.7189,22.5939,22.71,59877.0
2022-05-24 10:00:00,25.45,25.58,25.41,25.55,118553.0,22.7279,22.844,22.6921,22.8172,118553.0
2022-05-24 10:05:00,25.55,25.73,25.51,25.7,104520.0,22.8172,22.9779,22.7814,22.9511,104520.0
2022-05-24 10:10:00,25.7,25.9,25.69,25.88,80889.0,22.9511,23.1297,22.9422,23.1119,80889.0
2022-05-24 10:15:00,25.87,26.04,25.87,26.02,75714.0,23.1029,23.2548,23.1029,23.2369,75714.0
2022-05-24 10:20:00,26.02,26.02,25.79,25.93,76455.0,23.2369,23.2369,23.0315,23.1565,76455.0
2022-05-24 10:25:00,25.92,25.98,25.75,25.76,46406.0,23.1476,23.2012,22.9958,23.0047,46406.0
2022-05-24 10:30:00,25.77,25.89,25.77,25.89,51910.0,23.0136,23.1208,23.0136,23.1208,51910.0
2022-05-24 10:35:00,25.9,25.94,25.77,25.86,60592.0,23.1297,23.1655,23.0136,23.094,60592.0
2022-05-24 10:40:00,25.89,25.96,25.78,25.88,42619.0,23.1208,23.1833,23.0226,23.1119,42619.0
2022-05-24 10:45:00,25.88,26.09,25.8,26.09,50904.0,23.1119,23.2994,23.0404,23.2994,50904.0
2022-05-24 10:50:00,26.07,26.12,25.99,26.05,49783.0,23.2816,23.3262,23.2101,23.2637,49783.0
2022-05-24 10:55:00,26.07,26.08,25.93,25.94,19299.0,23.2816,23.2905,23.1565,23.1655,19299.0
2022-05-24 11:00:00,25.93,25.94,25.81,25.9,32076.0,23.1565,23.1655,23.0494,23.1297,32076.0
2022-05-24 11:05:00,25.89,25.95,25.82,25.88,30190.0,23.1208,23.1744,23.0583,23.1119,30190.0
2022-05-24 11:10:00,25.9,25.98,25.88,25.97,20123.0,23.1297,23.2012,23.1119,23.1922,20123.0
2022-05-24 11:15:00,25.95,26.0,25.76,25.98,33048.0,23.1744,23.219,23.0047,23.2012,33048.0
2022-05-24 11:20:00,26.0,26.05,25.87,25.91,33233.0,23.219,23.2637,23.1029,23.1387,33233.0
2022-05-24 11:25:00,25.89,25.91,25.83,25.83,8804.0,23.1208,23.1387,23.0672,23.0672,8804.0
2022-05-24 11:30:00,25.82,25.93,25.8,25.87,29574.0,23.0583,23.1565,23.0404,23.1029,29574.0
2022-05-24 11:35:00,25.86,25.92,25.81,25.9,22329.0,23.094,23.1476,23.0494,23.1297,22329.0
2022-05-24 11:40:00,25.83,25.86,25.7,25.7,40700.0,23.0672,23.094,22.9511,22.9511,40700.0
2022-05-24 11:45:00,25.68,25.68,25.42,25.46,141734.0,22.9333,22.9333,22.7011,22.7368,141734.0
2022-05-24 11:50:00,25.45,25.56,25.45,25.56,37445.0,22.7279,22.8261,22.7279,22.8261,37445.0
2022-05-24 11:55:00,25.53,25.57,25.39,25.51,67115.0,22.7993,22.835,22.6743,22.7814,67115.0
2022-05-24 12:00:00,25.53,25.6,25.48,25.53,52466.0,22.7993,22.8618,22.7547,22.7993,52466.0
2022-05-24 12:05:00,25.49,25.56,25.4,25.4,24687.0,22.7636,22.8261,22.6832,22.6832,24687.0
2022-05-24 12:10:00,25.38,25.38,25.27,25.28,38932.0,22.6654,22.6654,22.5671,22.576,38932.0
2022-05-24 12:15:00,25.26,25.3,25.09,25.26,126165.0,22.5582,22.5939,22.4064,22.5582,126165.0
2022-05-24 12:20:00,25.27,25.38,25.27,25.36,13172.0,22.5671,22.6654,22.5671,22.6475,13172.0
2022-05-24 12:25:00,25.33,25.44,25.32,25.44,44028.0,22.6207,22.7189,22.6118,22.7189,44028.0
2022-05-24 12:30:00,25.42,25.56,25.4,25.54,42018.0,22.7011,22.8261,22.6832,22.8082,42018.0
2022-05-24 12:35:00,25.55,25.7,25.54,25.69,33222.0,22.8172,22.9511,22.8082,22.9422,33222.0
2022-05-24 12:40:00,25.68,25.7,25.64,25.67,30207.0,22.9333,22.9511,22.8975,22.9243,30207.0
2022-05-24 12:45:00,25.7,25.71,25.59,25.68,20925.0,22.9511,22.9601,22.8529,22.9333,20925.0
2022-05-24 12:50:00,25.62,25.65,25.59,25.62,22617.0,22.8797,22.9065,22.8529,22.8797,22617.0
2022-05-24 12:55:00,25.58,25.58,25.42,25.53,26382.0,22.844,22.844,22.7011,22.7993,26382.0
2022-05-24 13:00:00,25.55,25.78,25.55,25.78,30761.0,22.8172,23.0226,22.8172,23.0226,30761.0
2022-05-24 13:05:00,25.77,25.77,25.69,25.73,8264.0,23.0136,23.0136,22.9422,22.9779,8264.0
2022-05-24 13:10:00,25.75,25.76,25.67,25.69,25151.0,22.9958,23.0047,22.9243,22.9422,25151.0
2022-05-24 13:15:00,25.72,25.75,25.59,25.66,20504.0,22.969,22.9958,22.8529,22.9154,20504.0
2022-05-24 13:20:00,25.65,25.72,25.65,25.7,10761.0,22.9065,22.969,22.9065,22.9511,10761.0
2022-05-24 13:25:00,25.69,25.73,25.56,25.56,17191.0,22.9422,22.9779,22.8261,22.8261,17191.0
2022-05-24 13:30:00,25.59,25.68,25.59,25.63,17134.0,22.8529,22.9333,22.8529,22.8886,17134.0
2022-05-24 13:35:00,25.64,25.65,25.45,25.48,25274.0,22.8975,22.9065,22.7279,22.7547,25274.0
2022-05-24 13:40:00,25.42,25.43,25.26,25.36,41163.0,22.7011,22.71,22.5582,22.6475,41163.0
2022-05-24 13:45:00,25.35,25.41,25.23,25.35,26450.0,22.6386,22.6921,22.5314,22.6386,26450.0
2022-05-24 13:50:00,25.35,25.35,25.24,25.28,32482.0,22.6386,22.6386,22.5403,22.576,32482.0
2022-05-24 13:55:00,25.26,25.33,25.2,25.29,24736.0,22.5582,22.6207,22.5046,22.585,24736.0
2022-05-24 14:00:00,25.29,25.42,25.27,25.42,20494.0,22.585,22.7011,22.5671,22.7011,20494.0
2022-05-24 14:05:00,25.43,25.43,25.12,25.17,32396.0,22.71,22.71,22.4332,22.4778,32396.0
2022-05-24 14:10:00,25.17,25.17,24.98,25.15,44845.0,22.4778,22.4778,22.3081,22.46,44845.0
2022-05-24 14:15:00,25.13,25.33,25.13,25.28,33832.0,22.4421,22.6207,22.4421,22.576,33832.0
2022-05-24 14:20:00,25.32,25.36,25.16,25.23,31295.0,22.6118,22.6475,22.4689,22.5314,31295.0
2022-05-24 14:25:00,25.15,25.2,25.12,25.17,16155.0,22.46,22.5046,22.4332,22.4778,16155.0
2022-05-24 14:30:00,25.22,25.22,25.1,25.1,12593.0,22.5225,22.5225,22.4153,22.4153,12593.0
2022-05-24 14:35:00,25.09,25.13,25.01,25.02,19714.0,22.4064,22.4421,22.3349,22.3439,19714.0
2022-05-24 14:40:00,25.1,25.31,25.1,25.29,27566.0,22.4153,22.6028,22.4153,22.585,27566.0
2022-05-24 14:45:00,25.33,25.48,25.29,25.45,59118.0,22.6207,22.7547,22.585,22.7279,59118.0
2022-05-24 14:50:00,25.45,25.51,25.44,25.51,29478.0,22.7279,22.7814,22.7189,22.7814,29478.0
2022-05-24 14:55:00,25.52,25.55,25.4,25.42,32670.0,22.7904,22.8172,22.6832,22.7011,32670.0
2022-05-24 15:00:00,25.43,25.44,25.19,25.23,77045.0,22.71,22.7189,22.4957,22.5314,77045.0
2022-05-24 15:05:00,25.24,25.25,25.14,25.25,56125.0,22.5403,22.5493,22.451,22.5493,56125.0
2022-05-24 15:10:00,25.22,25.23,25.1,25.21,40735.0,22.5225,22.5314,22.4153,22.5135,40735.0
2022-05-24 15:15:00,25.16,25.25,25.11,25.25,19116.0,22.4689,22.5493,22.4242,22.5493,19116.0
2022-05-24 15:20:00,25.24,25.36,25.1,25.15,86974.0,22.5403,22.6475,22.4153,22.46,86974.0
2022-05-24 15:25:00,25.17,25.21,25.04,25.07,23628.0,22.4778,22.5135,22.3617,22.3885,23628.0
2022-05-24 15:30:00,25.06,25.11,25.04,25.04,32517.0,22.3796,22.4242,22.3617,22.3617,32517.0
2022-05-24 15:35:00,25.03,25.03,24.62,24.74,196782.0,22.3528,22.3528,21.9866,22.0938,196782.0
2022-05-24 15:40:00,24.75,24.86,24.66,24.86,55193.0,22.1027,22.201,22.0224,22.201,55193.0
2022-05-24 15:45:00,24.87,24.87,24.67,24.79,64272.0,22.2099,22.2099,22.0313,22.1385,64272.0
2022-05-24 15:50:00,24.76,25.0,24.75,25.0,94923.0,22.1117,22.326,22.1027,22.326,94923.0
2022-05-24 15:55:00,25.03,25.06,24.82,24.82,106360.0,22.3528,22.3796,22.1653,22.1653,106360.0
2022-05-25 09:30:00,25.17,25.22,24.89,24.91,152426.0,22.4778,22.5225,22.2278,22.2456,152426.0
2022-05-25 09:35:00,24.9,24.9,24.67,24.74,61946.0,22.2367,22.2367,22.0313,22.0938,61946.0
2022-05-25 09:40:00,24.73,24.88,24.7,24.75,30321.0,22.0849,22.2188,22.0581,22.1027,30321.0
2022-05-25 09:45:00,24.73,24.93,24.57,24.93,67187.0,22.0849,22.2635,21.942,22.2635,67187.0
2022-05-25 09:50:00,24.91,24.91,24.78,24.79,18911.0,22.2456,22.2456,22.1295,22.1385,18911.0
2022-05-25 09:55:00,24.75,24.79,24.68,24.74,22981.0,22.1027,22.1385,22.0402,22.0938,22981.0
2022-05-25 10:00:00,24.8,24.82,24.65,24.71,40314.0,22.1474,22.1653,22.0134,22.067,40314.0
2022-05-25 10:05:00,24.75,24.9,24.74,24.82,34711.0,22.1027,22.2367,22.0938,22.1653,34711.0
2022-05-25 10:10:00,24.8,24.86,24.62,24.64,58628.0,22.1474,22.201,21.9866,22.0045,58628.0
2022-05-25 10:15:00,24.66,24.7,24.49,24.55,70075.0,22.0224,22.0581,21.8705,21.9241,70075.0
2022-05-25 10:20:00,24.56,24.61,24.49,24.5,23950.0,21.9331,21.9777,21.8705,21.8795,23950.0
2022-05-25 10:25:00,24.52,24.53,24.37,24.38,59733.0,21.8973,21.9063,21.7634,21.7723,59733.0
2022-05-25 10:30:00,24.36,24.41,24.23,24.24,56650.0,21.7545,21.7991,21.6384,21.6473,56650.0
2022-05-25 10:35:00,24.27,24.28,24.19,24.22,50671.0,21.6741,21.683,21.6026,21.6294,50671.0
2022-05-25 10:40:00,24.23,24.4,24.23,24.34,34656.0,21.6384,21.7902,21.6384,21.7366,34656.0
2022-05-25 10:45:00,24.32,24.52,24.32,24.46,33099.0,21.7187,21.8973,21.7187,21.8438,33099.0
2022-05-25 10:50:00,24.43,24.46,24.39,24.45,17084.0,21.817,21.8438,21.7812,21.8348,17084.0
2022-05-25 10:55:00,24.46,24.47,24.35,24.38,40526.0,21.8438,21.8527,21.7455,21.7723,40526.0
2022-05-25 11:00:00,24.38,24.57,24.38,24.57,31516.0,21.7723,21.942,21.7723,21.942,31516.0
2022-05-25 11:05:00,24.54,24.56,24.4,24.46,41337.0,21.9152,21.9331,21.7902,21.8438,41337.0
2022-05-25 11:10:00,24.46,24.48,24.39,24.43,37561.0,21.8438,21.8616,21.7812,21.817,37561.0
2022-05-25 11:15:00,24.43,24.44,24.38,24.43,21517.0,21.817,21.8259,21.7723,21.817,21517.0
2022-05-25 11:20:00,24.44,24.5,24.41,24.42,13192.0,21.8259,21.8795,21.7991,21.808,13192.0
2022-05-25 11:25:00,24.48,24.49,24.45,24.49,27686.0,21.8616,21.8705,21.8348,21.8705,27686.0
2022-05-25 11:30:00,24.49,24.64,24.49,24.62,35792.0,21.8705,22.0045,21.8705,21.9866,35792.0
2022-05-25 11:35:00,24.61,24.8,24.61,24.71,45484.0,21.9777,22.1474,21.9777,22.067,45484.0
2022-05-25 11:40:00,24.73,24.75,24.57,24.61,34055.0,22.0849,22.1027,21.942,21.9777,34055.0
2022-05-25 11:45:00,24.6,24.65,24.57,24.57,7659.0,21.9688,22.0134,21.942,21.942,7659.0
2022-05-25 11:50:00,24.63,24.63,24.6,24.6,6625.0,21.9956,21.9956,21.9688,21.9688,6625.0
2022-05-25 11:55:00,24.61,24.61,24.55,24.61,16466.0,21.9777,21.9777,21.9241,21.9777,16466.0
2022-05-25 12:00:00,24.6,24.63,24.51,24.56,19753.0,21.9688,21.9956,21.8884,21.9331,19753.0
2022-05-25 12:05:00,24.55,24.72,24.54,24.7,30775.0,21.9241,22.0759,21.9152,22.0581,30775.0
2022-05-25 12:10:00,24.69,24.69,24.63,24.65,35182.0,22.0492,22.0492,21.9956,22.0134,35182.0
2022-05-25 12:15:00,24.66,24.75,24.63,24.74,9816.0,22.0224,22.1027,21.9956,22.0938,9816.0
2022-05-25 12:20:00,24.75,24.86,24.74,24.85,19186.0,22.1027,22.201,22.0938,22.192,19186.0
2022-05-25 12:25:00,24.85,24.98,24.85,24.89,20993.0,22.192,22.3081,22.192,22.2278,20993.0
2022-05-25 12:30:00,24.87,24.91,24.81,24.9,21797.0,22.2099,22.2456,22.1563,22.2367,21797.0
2022-05-25 12:35:00,24.9,24.99,24.87,24.93,16224.0,22.2367,22.3171,22.2099,22.2635,16224.0
2022-05-25 12:40:00,24.9,24.91,24.85,24.85,10942.0,22.2367,22.2456,22.192,22.192,10942.0
2022-05-25 12:45:00,24.84,24.85,24.74,24.77,16646.0,22.1831,22.192,22.0938,22.1206,16646.0
2022-05-25 12:50:00,24.78,24.85,24.78,24.82,12165.0,22.1295,22.192,22.1295,22.1653,12165.0
2022-05-25 12:55:00,24.89,24.89,24.75,24.75,4816.0,22.2278,22.2278,22.1027,22.1027,4816.0
2022-05-25 13:00:00,24.76,24.85,24.76,24.85,9148.0,22.1117,22.192,22.1117,22.192,9148.0
2022-05-25 13:05:00,24.8,24.84,24.78,24.81,5304.0,22.1474,22.1831,22.1295,22.1563,5304.0
2022-05-25 13:10:00,24.8,24.96,24.8,24.85,16706.0,22.1474,22.2903,22.1474,22.192,16706.0
2022-05-25 13:15:00,24.83,24.83,24.75,24.75,4080.0,22.1742,22.1742,22.1027,22.1027,4080.0
2022-05-25 13:20:00,24.84,24.89,24.8,24.88,9929.0,22.1831,22.2278,22.1474,22.2188,9929.0
2022-05-25 13:25:00,24.86,24.9,24.73,24.74,39545.0,22.201,22.2367,22.0849,22.0938,39545.0
2022-05-25 13:30:00,24.72,24.77,24.72,24.72,15040.0,22.0759,22.1206,22.0759,22.0759,15040.0
2022-05-25 13:35:00,24.73,24.73,24.62,24.7,21690.0,22.0849,22.0849,21.9866,22.0581,21690.0
2022-05-25 13:40:00,24.68,24.72,24.66,24.67,7840.0,22.0402,22.0759,22.0224,22.0313,7840.0
2022-05-25 13:45:00,24.68,24.7,24.66,24.67,10717.0,22.0402,22.0581,22.0224,22.0313,10717.0
2022-05-25 13:50:00,24.64,24.77,24.64,24.77,31809.0,22.0045,22.1206,22.0045,22.1206,31809.0
2022-05-25 13:55:00,24.76,24.76,24.7,24.7,13650.0,22.1117,22.1117,22.0581,22.0581,13650.0
2022-05-25 14:00:00,24.63,24.72,24.38,24.5,74987.0,21.9956,22.0759,21.7723,21.8795,74987.0
2022-05-25 14:05:00,24.48,25.1,24.48,24.82,44749.0,21.8616,22.4153,21.8616,22.1653,44749.0
2022-05-25 14:10:00,24.83,24.84,24.58,24.67,73913.0,22.1742,22.1831,21.9509,22.0313,73913.0
2022-05-25 14:15:00,24.66,24.68,24.39,24.6,99569.0,22.0224,22.0402,21.7812,21.9688,99569.0
2022-05-25 14:20:00,24.56,24.56,24.42,24.48,13498.0,21.9331,21.9331,21.808,21.8616,13498.0
2022-05-25 14:25:00,24.49,24.51,24.26,24.3,49597.0,21.8705,21.8884,21.6651,21.7009,49597.0
2022-05-25 14:30:00,24.27,24.35,24.21,24.25,31049.0,21.6741,21.7455,21.6205,21.6562,31049.0
2022-05-25 14:35:00,24.24,24.38,24.2,24.38,44808.0,21.6473,21.7723,21.6116,21.7723,44808.0
2022-05-25 14:40:00,24.38,24.38,24.17,24.3,19749.0,21.7723,21.7723,21.5848,21.7009,19749.0
2022-05-25 14:45:00,24.34,24.35,24.26,24.33,20886.0,21.7366,21.7455,21.6651,21.7277,20886.0
2022-05-25 14:50:00,24.32,24.33,24.12,24.12,24420.0,21.7187,21.7277,21.5401,21.5401,24420.0
2022-05-25 14:55:00,24.16,24.16,24.1,24.15,14910.0,21.5758,21.5758,21.5223,21.5669,14910.0
2022-05-25 15:00:00,24.13,24.13,23.87,23.9,71944.0,21.5491,21.5491,21.3169,21.3437,71944.0
2022-05-25 15:05:00,23.9,23.96,23.85,23.86,21994.0,21.3437,21.3972,21.299,21.3079,21994.0
2022-05-25 15:10:00,23.86,23.86,23.81,23.83,7236.0,21.3079,21.3079,21.2633,21.2811,7236.0
2022-05-25 15:15:00,23.82,23.96,23.82,23.91,38525.0,21.2722,21.3972,21.2722,21.3526,38525.0
2022-05-25 15:20:00,23.94,23.99,23.9,23.95,8446.0,21.3794,21.424,21.3437,21.3883,8446.0
2022-05-25 15:25:00,23.95,23.99,23.92,23.98,2747.0,21.3883,21.424,21.3615,21.4151,2747.0
2022-05-25 15:30:00,23.96,24.04,23.88,24.02,27245.0,21.3972,21.4687,21.3258,21.4508,27245.0
2022-05-25 15:35:00,24.05,24.15,24.05,24.11,28918.0,21.4776,21.5669,21.4776,21.5312,28918.0
2022-05-25 15:40:00,24.12,24.19,24.05,24.05,30941.0,21.5401,21.6026,21.4776,21.4776,30941.0
2022-05-25 15:45:00,24.08,24.21,24.08,24.15,35519.0,21.5044,21.6205,21.5044,21.5669,35519.0
2022-05-25 15:50:00,24.16,24.38,24.16,24.21,87064.0,21.5758,21.7723,21.5758,21.6205,87064.0
2022-05-25 15:55:00,24.24,24.25,24.14,24.16,46287.0,21.6473,21.6562,21.558,21.5758,46287.0
2022-05-26 09:30:00,23.94,23.98,23.66,23.66,93397.0,21.3794,21.4151,21.1293,21.1293,93397.0
2022-05-26 09:35:00,23.65,23.67,23.43,23.5,62469.0,21.1204,21.1383,20.9239,20.9864,62469.0
2022-05-26 09:40:00,23.51,23.54,23.37,23.48,43784.0,20.9954,21.0222,20.8703,20.9686,43784.0
2022-05-26 09:45:00,23.5,23.54,23.36,23.37,61410.0,20.9864,21.0222,20.8614,20.8703,61410.0
2022-05-26 09:50:00,23.4,23.4,23.25,23.28,40617.0,20.8971,20.8971,20.7632,20.79,40617.0
2022-05-26 09:55:00,23.28,23.32,23.21,23.25,30957.0,20.79,20.8257,20.7275,20.7632,30957.0
2022-05-26 10:00:00,23.24,23.26,23.18,23.23,58646.0,20.7542,20.7721,20.7007,20.7453,58646.0
2022-05-26 10:05:00,23.25,23.26,23.14,23.21,39601.0,20.7632,20.7721,20.6649,20.7275,39601.0
2022-05-26 10:10:00,23.21,23.26,23.09,23.11,24967.0,20.7275,20.7721,20.6203,20.6382,24967.0
2022-05-26 10:15:00,23.11,23.11,23.05,23.05,17316.0,20.6382,20.6382,20.5846,20.5846,17316.0
2022-05-26 10:20:00,23.04,23.08,22.98,23.03,49214.0,20.5756,20.6114,20.5221,20.5667,49214.0
2022-05-26 10:25:00,23.03,23.11,23.03,23.11,17868.0,20.5667,20.6382,20.5667,20.6382,17868.0
2022-05-26 10:30:00,23.11,23.19,23.08,23.16,117876.0,20.6382,20.7096,20.6114,20.6828,117876.0
2022-05-26 10:35:00,23.1,23.11,23.07,23.07,16508.0,20.6292,20.6382,20.6024,20.6024,16508.0
2022-05-26 10:40:00,23.05,23.12,23.04,23.08,7501.0,20.5846,20.6471,20.5756,20.6114,7501.0
2022-05-26 10:45:00,23.11,23.15,23.06,23.06,20776.0,20.6382,20.6739,20.5935,20.5935,20776.0
2022-05-26 10:50:00,23.05,23.06,23.0,23.05,25821.0,20.5846,20.5935,20.5399,20.5846,25821.0
2022-05-26 10:55:00,23.03,23.04,22.98,22.99,12169.0,20.5667,20.5756,20.5221,20.531,12169.0
2022-05-26 11:00:00,22.98,22.99,22.87,22.87,54429.0,20.5221,20.531,20.4238,20.4238,54429.0
2022-05-26 11:05:00,22.86,22.91,22.86,22.9,7308.0,20.4149,20.4595,20.4149,20.4506,7308.0
2022-05-26 11:10:00,22.9,22.91,22.86,22.86,11659.0,20.4506,20.4595,20.4149,20.4149,11659.0
2022-05-26 11:15:00,22.86,22.89,22.82,22.87,11011.0,20.4149,20.4417,20.3792,20.4238,11011.0
2022-05-26 11:20:00,22.88,22.9,22.82,22.9,23810.0,20.4328,20.4506,20.3792,20.4506,23810.0
2022-05-26 11:25:00,22.88,22.96,22.85,22.94,20200.0,20.4328,20.5042,20.406,20.4863,20200.0
2022-05-26 11:30:00,22.94,23.0,22.86,23.0,20808.0,20.4863,20.5399,20.4149,20.5399,20808.0
2022-05-26 11:35:00,23.01,23.01,22.92,22.92,6680.0,20.5488,20.5488,20.4685,20.4685,6680.0
2022-05-26 11:40:00,22.94,22.95,22.9,22.93,17680.0,20.4863,20.4953,20.4506,20.4774,17680.0
2022-05-26 11:45:00,22.93,23.03,22.93,23.03,15625.0,20.4774,20.5667,20.4774,20.5667,15625.0
2022-05-26 11:50:00,22.99,23.02,22.97,22.98,10600.0,20.531,20.5578,20.5131,20.5221,10600.0
2022-05-26 11:55:00,22.96,22.96,22.89,22.9,17114.0,20.5042,20.5042,20.4417,20.4506,17114.0
2022-05-26 12:00:00,22.91,22.91,22.81,22.81,8285.0,20.4595,20.4595,20.3702,20.3702,8285.0
2022-05-26 12:05:00,22.82,22.88,22.82,22.88,3366.0,20.3792,20.4328,20.3792,20.4328,3366.0
2022-05-26 12:10:00,22.86,22.86,22.77,22.77,16249.0,20.4149,20.4149,20.3345,20.3345,16249.0
2022-05-26 12:15:00,22.81,22.81,22.78,22.78,6700.0,20.3702,20.3702,20.3434,20.3434,6700.0
2022-05-26 12:20:00,22.77,22.77,22.71,22.71,23745.0,20.3345,20.3345,20.2809,20.2809,23745.0
2022-05-26 12:25:00,22.71,22.73,22.68,22.68,10885.0,20.2809,20.2988,20.2541,20.2541,10885.0
2022-05-26 12:30:00,22.66,22.69,22.65,22.69,6701.0,20.2363,20.2631,20.2274,20.2631,6701.0
2022-05-26 12:35:00,22.7,22.71,22.68,22.68,7800.0,20.272,20.2809,20.2541,20.2541,7800.0
2022-05-26 12:40:00,22.67,22.7,22.67,22.7,7158.0,20.2452,20.272,20.2452,20.272,7158.0
2022-05-26 12:45:00,22.72,22.73,22.66,22.66,21278.0,20.2899,20.2988,20.2363,20.2363,21278.0
2022-05-26 12:50:00,22.65,22.66,22.61,22.61,13273.0,20.2274,20.2363,20.1916,20.1916,13273.0
2022-05-26 12:55:00,22.61,22.61,22.55,22.55,24674.0,20.1916,20.1916,20.1381,20.1381,24674.0
2022-05-26 13:00:00,22.55,22.55,22.51,22.51,15816.0,20.1381,20.1381,20.1023,20.1023,15816.0
2022-05-26 13:05:00,22.5,22.52,22.47,22.47,19559.0,20.0934,20.1113,20.0666,20.0666,19559.0
2022-05-26 13:10:00,22.45,22.58,22.43,22.55,42404.0,20.0487,20.1648,20.0309,20.1381,42404.0
2022-05-26 13:15:00,22.55,22.59,22.55,22.58,26486.0,20.1381,20.1738,20.1381,20.1648,26486.0
2022-05-26 13:20:00,22.57,22.68,22.57,22.68,52351.0,20.1559,20.2541,20.1559,20.2541,52351.0
2022-05-26 13:25:00,22.69,22.7,22.61,22.68,48968.0,20.2631,20.272,20.1916,20.2541,48968.0
2022-05-26 13:30:00,22.68,22.68,22.61,22.61,13553.0,20.2541,20.2541,20.1916,20.1916,13553.0
2022-05-26 13:35:00,22.62,22.66,22.62,22.64,6000.0,20.2006,20.2363,20.2006,20.2184,6000.0
2022-05-26 13:40:00,22.63,22.66,22.61,22.64,13284.0,20.2095,20.2363,20.1916,20.2184,13284.0
2022-05-26 13:45:00,22.63,22.63,22.6,22.61,8789.0,20.2095,20.2095,20.1827,20.1916,8789.0
2022-05-26 13:50:00,22.61,22.63,22.61,22.63,13400.0,20.1916,20.2095,20.1916,20.2095,13400.0
2022-05-26 13:55:00,22.64,22.69,22.57,22.57,24528.0,20.2184,20.2631,20.1559,20.1559,24528.0
2022-05-26 14:00:00,22.58,22.61,22.55,22.59,29172.0,20.1648,20.1916,20.1381,20.1738,29172.0
2022-05-26 14:05:00,22.58,22.66,22.58,22.59,64345.0,20.1648,20.2363,20.1648,20.1738,64345.0
2022-05-26 14:10:00,22.58,22.64,22.58,22.58,16244.0,20.1648,20.2184,20.1648,20.1648,16244.0
2022-05-26 14:15:00,22.6,22.61,22.57,22.61,15450.0,20.1827,20.1916,20.1559,20.1916,15450.0
2022-05-26 14:20:00,22.59,22.59,22.52,22.52,30972.0,20.1738,20.1738,20.1113,20.1113,30972.0
2022-05-26 14:25:00,22.51,22.6,22.51,22.6,26196.0,20.1023,20.1827,20.1023,20.1827,26196.0
2022-05-26 14:30:00,22.59,22.63,22.57,22.62,25979.0,20.1738,20.2095,20.1559,20.2006,25979.0
2022-05-26 14:35:00,22.66,22.72,22.66,22.67,16145.0,20.2363,20.2899,20.2363,20.2452,16145.0
2022-05-26 14:40:00,22.69,22.72,22.63,22.63,15135.0,20.2631,20.2899,20.2095,20.2095,15135.0
2022-05-26 14:45:00,22.62,22.66,22.61,22.65,14288.0,20.2006,20.2363,20.1916,20.2274,14288.0
2022-05-26 14:50:00,22.62,22.65,22.62,22.63,3815.0,20.2006,20.2274,20.2006,20.2095,3815.0
2022-05-26 14:55:00,22.63,22.63,22.58,22.61,34429.0,20.2095,20.2095,20.1648,20.1916,34429.0
2022-05-26 15:00:00,22.63,22.77,22.62,22.73,44327.0,20.2095,20.3345,20.2006,20.2988,44327.0
2022-05-26 15:05:00,22.73,22.73,22.61,22.62,26890.0,20.2988,20.2988,20.1916,20.2006,26890.0
2022-05-26 15:10:00,22.64,22.73,22.63,22.7,14899.0,20.2184,20.2988,20.2095,20.272,14899.0
2022-05-26 15:15:00,22.68,22.86,22.68,22.78,62261.0,20.2541,20.4149,20.2541,20.3434,62261.0
2022-05-26 15:20:00,22.77,22.87,22.77,22.82,9778.0,20.3345,20.4238,20.3345,20.3792,9778.0
2022-05-26 15:25:00,22.83,22.87,22.73,22.77,61546.0,20.3881,20.4238,20.2988,20.3345,61546.0
2022-05-26 15:30:00,22.79,22.79,22.7,22.71,36448.0,20.3524,20.3524,20.272,20.2809,36448.0
2022-05-26 15:35:00,22.73,22.77,22.67,22.69,76354.0,20.2988,20.3345,20.2452,20.2631,76354.0
2022-05-26 15:40:00,22.68,22.68,22.57,22.57,26576.0,20.2541,20.2541,20.1559,20.1559,26576.0
2022-05-26 15:45:00,22.55,22.59,22.48,22.49,63581.0,20.1381,20.1738,20.0755,20.0845,63581.0
2022-05-26 15:50:00,22.48,22.7,22.43,22.7,127754.0,20.0755,20.272,20.0309,20.272,127754.0
2022-05-26 15:55:00,22.7,22.8,22.69,22.76,61511.0,20.272,20.3613,20.2631,20.3256,61511.0
2022-05-27 09:30:00,22.32,22.33,22.12,22.2,146427.0,19.9327,19.9416,19.754,19.8255,146427.0
2022-05-27 09:35:00,22.18,22.18,21.97,22.02,95512.0,19.8076,19.8076,19.6201,19.6647,95512.0
2022-05-27 09:40:00,21.99,22.07,21.93,22.06,32054.0,19.6379,19.7094,19.5844,19.7005,32054.0
2022-05-27 09:45:00,22.05,22.05,21.85,21.86,78115.0,19.6915,19.6915,19.5129,19.5219,78115.0
2022-05-27 09:50:00,21.88,21.92,21.77,21.79,53612.0,19.5397,19.5754,19.4415,19.4593,53612.0
2022-05-27 09:55:00,21.78,21.8,21.7,21.78,70590.0,19.4504,19.4683,19.379,19.4504,70590.0
2022-05-27 10:00:00,21.79,21.83,21.68,21.7,80396.0,19.4593,19.4951,19.3611,19.379,80396.0
2022-05-27 10:05:00,21.7,21.81,21.7,21.75,50081.0,19.379,19.4772,19.379,19.4236,50081.0
2022-05-27 10:10:00,21.74,21.75,21.67,21.69,102614.0,19.4147,19.4236,19.3522,19.37,102614.0
2022-05-27 10:15:00,21.68,21.69,21.63,21.66,29666.0,19.3611,19.37,19.3165,19.3432,29666.0
2022-05-27 10:20:00,21.65,21.65,21.58,21.61,23868.0,19.3343,19.3343,19.2718,19.2986,23868.0
2022-05-27 10:25:00,21.62,21.67,21.62,21.67,13289.0,19.3075,19.3522,19.3075,19.3522,13289.0
2022-05-27 10:30:00,21.67,21.67,21.62,21.66,18183.0,19.3522,19.3522,19.3075,19.3432,18183.0
2022-05-27 10:35:00,21.66,21.68,21.62,21.67,19790.0,19.3432,19.3611,19.3075,19.3522,19790.0
2022-05-27 10:40:00,21.68,21.75,21.68,21.72,56652.0,19.3611,19.4236,19.3611,19.3968,56652.0
2022-05-27 10:45:00,21.71,21.77,21.7,21.7,17684.0,19.3879,19.4415,19.379,19.379,17684.0
2022-05-27 10:50:00,21.69,21.72,21.68,21.7,14963.0,19.37,19.3968,19.3611,19.379,14963.0
2022-05-27 10:55:00,21.69,21.81,21.69,21.8,21335.0,19.37,19.4772,19.37,19.4683,21335.0
2022-05-27 11:00:00,21.79,21.87,21.77,21.8,32136.0,19.4593,19.5308,19.4415,19.4683,32136.0
2022-05-27 11:05:00,21.82,21.83,21.74,21.74,16221.0,19.4861,19.4951,19.4147,19.4147,16221.0
2022-05-27 11:10:00,21.75,21.75,21.67,21.68,7791.0,19.4236,19.4236,19.3522,19.3611,7791.0
2022-05-27 11:15:00,21.69,21.69,21.62,21.63,7925.0,19.37,19.37,19.3075,19.3165,7925.0
2022-05-27 11:20:00,21.64,21.64,21.61,21.62,14612.0,19.3254,19.3254,19.2986,19.3075,14612.0
2022-05-27 11:25:00,21.63,21.68,21.63,21.65,2498.0,19.3165,19.3611,19.3165,19.3343,2498.0
2022-05-27 11:30:00,21.65,21.65,21.6,21.63,35800.0,19.3343,19.3343,19.2897,19.3165,35800.0
2022-05-27 11:35:00,21.64,21.66,21.62,21.63,28026.0,19.3254,19.3432,19.3075,19.3165,28026.0
2022-05-27 11:40:00,21.64,21.65,21.55,21.55,16740.0,19.3254,19.3343,19.245,19.245,16740.0
2022-05-27 11:45:00,21.57,21.57,21.52,21.52,22650.0,19.2629,19.2629,19.2182,19.2182,22650.0
2022-05-27 11:50:00,21.52,21.55,21.52,21.54,8923.0,19.2182,19.245,19.2182,19.2361,8923.0
2022-05-27 11:55:00,21.53,21.54,21.53,21.54,1450.0,19.2271,19.2361,19.2271,19.2361,1450.0
2022-05-27 12:00:00,21.53,21.53,21.48,21.49,27974.0,19.2271,19.2271,19.1825,19.1914,27974.0
2022-05-27 12:05:00,21.5,21.54,21.5,21.52,11692.0,19.2004,19.2361,19.2004,19.2182,11692.0
2022-05-27 12:10:00,21.52,21.52,21.48,21.48,13878.0,19.2182,19.2182,19.1825,19.1825,13878.0
2022-05-27 12:15:00,21.5,21.58,21.5,21.55,37861.0,19.2004,19.2718,19.2004,19.245,37861.0
2022-05-27 12:20:00,21.54,21.61,21.54,21.61,8269.0,19.2361,19.2986,19.2361,19.2986,8269.0
2022-05-27 12:25:00,21.62,21.62,21.56,21.56,7568.0,19.3075,19.3075,19.2539,19.2539,7568.0
2022-05-27 12:30:00,21.58,21.58,21.57,21.57,2207.0,19.2718,19.2718,19.2629,19.2629,2207.0
2022-05-27 12:35:00,21.61,21.63,21.58,21.58,11361.0,19.2986,19.3165,19.2718,19.2718,11361.0
2022-05-27 12:40:00,21.58,21.58,21.55,21.56,9776.0,19.2718,19.2718,19.245,19.2539,9776.0
2022-05-27 12:45:00,21.59,21.62,21.59,21.62,12300.0,19.2807,19.3075,19.2807,19.3075,12300.0
2022-05-27 12:50:00,21.63,21.65,21.56,21.56,12593.0,19.3165,19.3343,19.2539,19.2539,12593.0
2022-05-27 12:55:00,21.55,21.55,21.53,21.55,4900.0,19.245,19.245,19.2271,19.245,4900.0
2022-05-27 13:00:00,21.55,21.55,21.52,21.52,6800.0,19.245,19.245,19.2182,19.2182,6800.0
2022-05-27 13:05:00,21.53,21.53,21.49,21.49,15530.0,19.2271,19.2271,19.1914,19.1914,15530.0
2022-05-27 13:10:00,21.5,21.52,21.49,21.51,11874.0,19.2004,19.2182,19.1914,19.2093,11874.0
2022-05-27 13:15:00,21.54,21.54,21.52,21.52,1999.0,19.2361,19.2361,19.2182,19.2182,1999.0
2022-05-27 13:20:00,21.54,21.58,21.54,21.55,10075.0,19.2361,19.2718,19.2361,19.245,10075.0
2022-05-27 13:25:00,21.56,21.57,21.56,21.57,4200.0,19.2539,19.2629,19.2539,19.2629,4200.0
2022-05-27 13:30:00,21.55,21.55,21.53,21.55,5070.0,19.245,19.245,19.2271,19.245,5070.0
2022-05-27 13:35:00,21.58,21.6,21.58,21.6,6205.0,19.2718,19.2897,19.2718,19.2897,6205.0
2022-05-27 13:40:00,21.61,21.62,21.6,21.61,7450.0,19.2986,19.3075,19.2897,19.2986,7450.0
2022-05-27 13:45:00,21.61,21.63,21.6,21.6,2157.0,19.2986,19.3165,19.2897,19.2897,2157.0
2022-05-27 13:50:00,21.6,21.6,21.59,21.59,600.0,19.2897,19.2897,19.2807,19.2807,600.0
2022-05-27 13:55:00,21.6,21.6,21.58,21.58,1457.0,19.2897,19.2897,19.2718,19.2718,1457.0
2022-05-27 14:00:00,21.58,21.61,21.56,21.57,10530.0,19.2718,19.2986,19.2539,19.2629,10530.0
2022-05-27 14:05:00,21.59,21.62,21.55,21.55,3553.0,19.2807,19.3075,19.245,19.245,3553.0
2022-05-27 14:10:00,21.55,21.57,21.55,21.55,7500.0,19.245,19.2629,19.245,19.245,7500.0
2022-05-27 14:15:00,21.56,21.56,21.52,21.54,11174.0,19.2539,19.2539,19.2182,19.2361,11174.0
2022-05-27 14:20:00,21.51,21.51,21.5,21.51,5900.0,19.2093,19.2093,19.2004,19.2093,5900.0
2022-05-27 14:25:00,21.52,21.53,21.52,21.53,3300.0,19.2182,19.2271,19.2182,19.2271,3300.0
2022-05-27 14:30:00,21.53,21.53,21.51,21.51,9688.0,19.2271,19.2271,19.2093,19.2093,9688.0
2022-05-27 14:35:00,21.51,21.53,21.47,21.51,19165.0,19.2093,19.2271,19.1736,19.2093,19165.0
2022-05-27 14:40:00,21.52,21.55,21.49,21.49,25634.0,19.2182,19.245,19.1914,19.1914,25634.0
2022-05-27 14:45:00,21.48,21.5,21.47,21.49,6636.0,19.1825,19.2004,19.1736,19.1914,6636.0
2022-05-27 14:50:00,21.48,21.49,21.44,21.49,16056.0,19.1825,19.1914,19.1468,19.1914,16056.0
2022-05-27 14:55:00,21.48,21.48,21.42,21.43,20006.0,19.1825,19.1825,19.1289,19.1378,20006.0
2022-05-27 15:00:00,21.43,21.45,21.38,21.38,30720.0,19.1378,19.1557,19.0932,19.0932,30720.0
2022-05-27 15:05:00,21.38,21.38,21.27,21.28,40149.0,19.0932,19.0932,18.995,19.0039,40149.0
2022-05-27 15:10:00,21.3,21.31,21.29,21.3,16635.0,19.0218,19.0307,19.0128,19.0218,16635.0
2022-05-27 15:15:00,21.28,21.33,21.28,21.28,29161.0,19.0039,19.0485,19.0039,19.0039,29161.0
2022-05-27 15:20:00,21.27,21.29,21.23,21.23,18479.0,18.995,19.0128,18.9592,18.9592,18479.0
2022-05-27 15:25:00,21.22,21.22,21.21,21.21,18672.0,18.9503,18.9503,18.9414,18.9414,18672.0
2022-05-27 15:30:00,21.22,21.25,21.19,21.25,33944.0,18.9503,18.9771,18.9235,18.9771,33944.0
2022-05-27 15:35:00,21.26,21.34,21.26,21.29,43656.0,18.986,19.0575,18.986,19.0128,43656.0
2022-05-27 15:40:00,21.32,21.32,21.22,21.22,25320.0,19.0396,19.0396,18.9503,18.9503,25320.0
2022-05-27 15:45:00,21.22,21.32,21.22,21.28,16010.0,18.9503,19.0396,18.9503,19.0039,16010.0
2022-05-27 15:50:00,21.27,21.33,21.21,21.23,68492.0,18.995,19.0485,18.9414,18.9592,68492.0
2022-05-27 15:55:00,21.22,21.22,21.06,21.06,111415.0,18.9503,18.9503,18.8074,18.8074,111415.0
2022-05-31 09:30:00,21.35,21.66,21.29,21.66,357674.0,19.0664,19.3432,19.0128,19.3432,357674.0
2022-05-31 09:35:00,21.67,21.75,21.59,21.71,82365.0,19.3522,19.4236,19.2807,19.3879,82365.0
2022-05-31 09:40:00,21.74,21.83,21.73,21.81,81684.0,19.4147,19.4951,19.4058,19.4772,81684.0
2022-05-31 09:45:00,21.79,21.79,21.65,21.78,113022.0,19.4593,19.4593,19.3343,19.4504,113022.0
2022-05-31 09:50:00,21.77,21.77,21.65,21.66,102096.0,19.4415,19.4415,19.3343,19.3432,102096.0
2022-05-31 09:55:00,21.68,21.69,21.6,21.65,29097.0,19.3611,19.37,19.2897,19.3343,29097.0
2022-05-31 10:00:00,21.7,21.81,21.63,21.81,68133.0,19.379,19.4772,19.3165,19.4772,68133.0
2022-05-31 10:05:00,21.8,21.85,21.73,21.85,31323.0,19.4683,19.5129,19.4058,19.5129,31323.0
2022-05-31 10:10:00,21.82,21.85,21.69,21.7,85664.0,19.4861,19.5129,19.37,19.379,85664.0
2022-05-31 10:15:00,21.69,21.69,21.6,21.6,37146.0,19.37,19.37,19.2897,19.2897,37146.0
2022-05-31 10:20:00,21.56,21.56,21.41,21.52,89860.0,19.2539,19.2539,19.12,19.2182,89860.0
2022-05-31 10:25:00,21.52,21.61,21.5,21.61,29971.0,19.2182,19.2986,19.2004,19.2986,29971.0
2022-05-31 10:30:00,21.62,21.62,21.42,21.53,35328.0,19.3075,19.3075,19.1289,19.2271,35328.0
2022-05-31 10:35:00,21.54,21.57,21.48,21.56,13443.0,19.2361,19.2629,19.1825,19.2539,13443.0
2022-05-31 10:40:00,21.54,21.54,21.38,21.42,52359.0,19.2361,19.2361,19.0932,19.1289,52359.0
2022-05-31 10:45:00,21.42,21.46,21.33,21.46,137011.0,19.1289,19.1646,19.0485,19.1646,137011.0
2022-05-31 10:50:00,21.45,21.46,21.4,21.4,23443.0,19.1557,19.1646,19.1111,19.1111,23443.0
2022-05-31 10:55:00,21.4,21.47,21.38,21.42,28125.0,19.1111,19.1736,19.0932,19.1289,28125.0
2022-05-31 11:00:00,21.42,21.42,21.34,21.34,12676.0,19.1289,19.1289,19.0575,19.0575,12676.0
2022-05-31 11:05:00,21.34,21.57,21.34,21.51,31103.0,19.0575,19.2629,19.0575,19.2093,31103.0
2022-05-31 11:10:00,21.52,21.62,21.52,21.62,12950.0,19.2182,19.3075,19.2182,19.3075,12950.0
2022-05-31 11:15:00,21.64,21.64,21.58,21.63,47104.0,19.3254,19.3254,19.2718,19.3165,47104.0
2022-05-31 11:20:00,21.65,21.65,21.55,21.6,32170.0,19.3343,19.3343,19.245,19.2897,32170.0
2022-05-31 11:25:00,21.57,21.58,21.56,21.56,7100.0,19.2629,19.2718,19.2539,19.2539,7100.0
2022-05-31 11:30:00,21.63,21.67,21.59,21.6,11137.0,19.3165,19.3522,19.2807,19.2897,11137.0
2022-05-31 11:35:00,21.6,21.6,21.48,21.48,9563.0,19.2897,19.2897,19.1825,19.1825,9563.0
2022-05-31 11:40:00,21.49,21.49,21.43,21.44,2486.0,19.1914,19.1914,19.1378,19.1468,2486.0
2022-05-31 11:45:00,21.44,21.44,21.34,21.34,19054.0,19.1468,19.1468,19.0575,19.0575,19054.0
2022-05-31 11:50:00,21.34,21.34,21.21,21.21,28674.0,19.0575,19.0575,18.9414,18.9414,28674.0
2022-05-31 11:55:00,21.2,21.2,21.13,21.17,13463.0,18.9324,18.9324,18.8699,18.9057,13463.0
2022-05-31 12:00:00,21.16,21.16,21.02,21.02,129861.0,18.8967,18.8967,18.7717,18.7717,129861.0
2022-05-31 12:05:00,21.03,21.12,21.03,21.12,27130.0,18.7806,18.861,18.7806,18.861,27130.0
2022-05-31 12:10:00,21.11,21.2,21.11,21.2,23080.0,18.8521,18.9324,18.8521,18.9324,23080.0
2022-05-31 12:15:00,21.21,21.3,21.21,21.25,70974.0,18.9414,19.0218,18.9414,18.9771,70974.0
2022-05-31 12:20:00,21.25,21.33,21.25,21.3,19125.0,18.9771,19.0485,18.9771,19.0218,19125.0
2022-05-31 12:25:00,21.28,21.28,21.22,21.24,21138.0,19.0039,19.0039,18.9503,18.9682,21138.0
2022-05-31 12:30:00,21.22,21.24,21.2,21.2,11320.0,18.9503,18.9682,18.9324,18.9324,11320.0
2022-05-31 12:35:00,21.18,21.18,21.09,21.09,18083.0,18.9146,18.9146,18.8342,18.8342,18083.0
2022-05-31 12:40:00,21.08,21.08,21.0,21.06,11452.0,18.8253,18.8253,18.7538,18.8074,11452.0
2022-05-31 12:45:00,21.05,21.1,21.04,21.08,6971.0,18.7985,18.8431,18.7896,18.8253,6971.0
2022-05-31 12:50:00,21.07,21.07,21.02,21.02,8600.0,18.8164,18.8164,18.7717,18.7717,8600.0
2022-05-31 12:55:00,21.01,21.09,21.0,21.08,36293.0,18.7628,18.8342,18.7538,18.8253,36293.0
2022-05-31 13:00:00,21.07,21.22,21.07,21.17,23474.0,18.8164,18.9503,18.8164,18.9057,23474.0
2022-05-31 13:05:00,21.14,21.14,21.02,21.02,27332.0,18.8789,18.8789,18.7717,18.7717,27332.0
2022-05-31 13:10:00,21.12,21.12,21.12,21.12,7600.0,18.861,18.861,18.861,18.861,7600.0
2022-05-31 13:15:00,21.19,21.27,21.19,21.23,47009.0,18.9235,18.995,18.9235,18.9592,47009.0
2022-05-31 13:20:00,21.23,21.28,21.22,21.27,15499.0,18.9592,19.0039,18.9503,18.995,15499.0
2022-05-31 13:25:00,21.23,21.31,21.22,21.25,15097.0,18.9592,19.0307,18.9503,18.9771,15097.0
2022-05-31 13:30:00,21.25,21.27,21.11,21.11,18067.0,18.9771,18.995,18.8521,18.8521,18067.0
2022-05-31 13:35:00,21.09,21.19,21.08,21.19,7471.0,18.8342,18.9235,18.8253,18.9235,7471.0
2022-05-31 13:40:00,21.15,21.15,21.08,21.08,5350.0,18.8878,18.8878,18.8253,18.8253,5350.0
2022-05-31 13:45:00,21.09,21.12,21.05,21.1,20600.0,18.8342,18.861,18.7985,18.8431,20600.0
2022-05-31 13:50:00,21.06,21.06,20.96,21.0,42049.0,18.8074,18.8074,18.7181,18.7538,42049.0
2022-05-31 13:55:00,20.99,20.99,20.91,20.92,14653.0,18.7449,18.7449,18.6735,18.6824,14653.0
2022-05-31 14:00:00,20.97,20.99,20.89,20.97,68742.0,18.727,18.7449,18.6556,18.727,68742.0
2022-05-31 14:05:00,21.0,21.03,20.98,21.0,12421.0,18.7538,18.7806,18.736,18.7538,12421.0
2022-05-31 14:10:00,20.94,20.98,20.94,20.98,3490.0,18.7003,18.736,18.7003,18.736,3490.0
2022-05-31 14:15:00,20.96,20.97,20.93,20.93,7100.0,18.7181,18.727,18.6913,18.6913,7100.0
2022-05-31 14:20:00,20.92,21.06,20.91,21.03,26036.0,18.6824,18.8074,18.6735,18.7806,26036.0
2022-05-31 14:25:00,21.02,21.1,21.02,21.1,14341.0,18.7717,18.8431,18.7717,18.8431,14341.0
2022-05-31 14:30:00,21.04,21.09,21.02,21.08,29548.0,18.7896,18.8342,18.7717,18.8253,29548.0
2022-05-31 14:35:00,21.07,21.1,21.03,21.03,16600.0,18.8164,18.8431,18.7806,18.7806,16600.0
2022-05-31 14:40:00,21.08,21.22,21.08,21.21,21247.0,18.8253,18.9503,18.8253,18.9414,21247.0
2022-05-31 14:45:00,21.24,21.4,21.24,21.34,26116.0,18.9682,19.1111,18.9682,19.0575,26116.0
2022-05-31 14:50:00,21.35,21.46,21.31,21.46,65862.0,19.0664,19.1646,19.0307,19.1646,65862.0
2022-05-31 14:55:00,21.47,21.52,21.39,21.39,40470.0,19.1736,19.2182,19.1021,19.1021,40470.0
2022-05-31 15:00:00,21.43,21.55,21.41,21.45,36379.0,19.1378,19.245,19.12,19.1557,36379.0
2022-05-31 15:05:00,21.47,21.51,21.34,21.36,32204.0,19.1736,19.2093,19.0575,19.0753,32204.0
2022-05-31 15:10:00,21.36,21.42,21.33,21.33,21100.0,19.0753,19.1289,19.0485,19.0485,21100.0
2022-05-31 15:15:00,21.33,21.33,21.18,21.32,25875.0,19.0485,19.0485,18.9146,19.0396,25875.0
2022-05-31 15:20:00,21.33,21.33,21.2,21.24,21750.0,19.0485,19.0485,18.9324,18.9682,21750.0
2022-05-31 15:25:00,21.22,21.24,21.18,21.21,7081.0,18.9503,18.9682,18.9146,18.9414,7081.0
2022-05-31 15:30:00,21.19,21.19,21.07,21.09,19345.0,18.9235,18.9235,18.8164,18.8342,19345.0
2022-05-31 15:35:00,21.1,21.17,21.1,21.14,15521.0,18.8431,18.9057,18.8431,18.8789,15521.0
2022-05-31 15:40:00,21.11,21.27,21.1,21.27,19324.0,18.8521,18.995,18.8431,18.995,19324.0
2022-05-31 15:45:00,21.29,21.32,21.19,21.3,34972.0,19.0128,19.0396,18.9235,19.0218,34972.0
2022-05-31 15:50:00,21.31,21.34,21.1,21.34,82423.0,19.0307,19.0575,18.8431,19.0575,82423.0
2022-05-31 15:55:00,21.32,21.49,21.32,21.43,116779.0,19.0396,19.1914,19.0396,19.1378,116779.0
2022-06-01 09:30:00,21.06,21.08,20.92,21.02,122386.0,18.8074,18.8253,18.6824,18.7717,122386.0
2022-06-01 09:35:00,21.0,21.15,20.93,21.15,48601.0,18.7538,18.8878,18.6913,18.8878,48601.0
2022-06-01 09:40:00,21.15,21.19,21.08,21.14,44871.0,18.8878,18.9235,18.8253,18.8789,44871.0
2022-06-01 09:45:00,21.09,21.26,21.08,21.21,37940.0,18.8342,18.986,18.8253,18.9414,37940.0
2022-06-01 09:50:00,21.19,21.22,21.08,21.08,18523.0,18.9235,18.9503,18.8253,18.8253,18523.0
2022-06-01 09:55:00,21.06,21.16,21.04,21.11,29598.0,18.8074,18.8967,18.7896,18.8521,29598.0
2022-06-01 10:00:00,21.17,21.31,21.13,21.22,27201.0,18.9057,19.0307,18.8699,18.9503,27201.0
2022-06-01 10:05:00,21.25,21.52,21.25,21.48,55240.0,18.9771,19.2182,18.9771,19.1825,55240.0
2022-06-01 10:10:00,21.46,21.58,21.42,21.57,20826.0,19.1646,19.2718,19.1289,19.2629,20826.0
2022-06-01 10:15:00,21.58,21.76,21.58,21.76,52809.0,19.2718,19.4325,19.2718,19.4325,52809.0
2022-06-01 10:20:00,21.75,21.75,21.69,21.75,14500.0,19.4236,19.4236,19.37,19.4236,14500.0
2022-06-01 10:25:00,21.73,21.84,21.73,21.84,20975.0,19.4058,19.504,19.4058,19.504,20975.0
2022-06-01 10:30:00,21.84,21.93,21.74,21.93,48333.0,19.504,19.5844,19.4147,19.5844,48333.0
2022-06-01 10:35:00,21.94,22.01,21.9,21.9,32039.0,19.5933,19.6558,19.5576,19.5576,32039.0
2022-06-01 10:40:00,21.88,21.92,21.83,21.85,12941.0,19.5397,19.5754,19.4951,19.5129,12941.0
2022-06-01 10:45:00,21.86,21.94,21.86,21.94,16279.0,19.5219,19.5933,19.5219,19.5933,16279.0
2022-06-01 10:50:00,21.95,21.95,21.76,21.77,31282.0,19.6022,19.6022,19.4325,19.4415,31282.0
2022-06-01 10:55:00,21.79,21.8,21.72,21.76,31269.0,19.4593,19.4683,19.3968,19.4325,31269.0
2022-06-01 11:00:00,21.77,21.94,21.77,21.88,20097.0,19.4415,19.5933,19.4415,19.5397,20097.0
2022-06-01 11:05:00,21.89,21.96,21.84,21.96,16552.0,19.5486,19.6112,19.504,19.6112,16552.0
2022-06-01 11:10:00,21.95,21.95,21.84,21.9,16489.0,19.6022,19.6022,19.504,19.5576,16489.0
2022-06-01 11:15:00,21.91,22.05,21.89,21.98,67932.0,19.5665,19.6915,19.5486,19.629,67932.0
2022-06-01 11:20:00,22.0,22.13,22.0,22.1,31188.0,19.6469,19.763,19.6469,19.7362,31188.0
2022-06-01 11:25:00,22.09,22.19,22.07,22.07,35608.0,19.7273,19.8166,19.7094,19.7094,35608.0
2022-06-01 11:30:00,22.1,22.13,22.03,22.1,25558.0,19.7362,19.763,19.6737,19.7362,25558.0
2022-06-01 11:35:00,22.11,22.18,22.1,22.14,50936.0,19.7451,19.8076,19.7362,19.7719,50936.0
2022-06-01 11:40:00,22.16,22.25,22.14,22.25,44707.0,19.7898,19.8701,19.7719,19.8701,44707.0
2022-06-01 11:45:00,22.27,22.27,22.18,22.25,97220.0,19.888,19.888,19.8076,19.8701,97220.0
2022-06-01 11:50:00,22.27,22.29,22.2,22.2,20343.0,19.888,19.9059,19.8255,19.8255,20343.0
2022-06-01 11:55:00,22.2,22.26,22.17,22.24,14311.0,19.8255,19.8791,19.7987,19.8612,14311.0
2022-06-01 12:00:00,22.25,22.32,22.25,22.29,33608.0,19.8701,19.9327,19.8701,19.9059,33608.0
2022-06-01 12:05:00,22.3,22.3,22.21,22.26,19585.0,19.9148,19.9148,19.8344,19.8791,19585.0
2022-06-01 12:10:00,22.3,22.34,22.25,22.25,18509.0,19.9148,19.9505,19.8701,19.8701,18509.0
2022-06-01 12:15:00,22.25,22.25,22.15,22.15,84234.0,19.8701,19.8701,19.7808,19.7808,84234.0
2022-06-01 12:20:00,22.17,22.18,22.14,22.14,14383.0,19.7987,19.8076,19.7719,19.7719,14383.0
2022-06-01 12:25:00,22.16,22.25,22.16,22.25,5183.0,19.7898,19.8701,19.7898,19.8701,5183.0
2022-06-01 12:30:00,22.27,22.27,22.11,22.2,24091.0,19.888,19.888,19.7451,19.8255,24091.0
2022-06-01 12:35:00,22.15,22.2,22.15,22.17,7700.0,19.7808,19.8255,19.7808,19.7987,7700.0
2022-06-01 12:40:00,22.15,22.24,22.14,22.24,14000.0,19.7808,19.8612,19.7719,19.8612,14000.0
2022-06-01 12:45:00,22.24,22.32,22.24,22.32,25433.0,19.8612,19.9327,19.8612,19.9327,25433.0
2022-06-01 12:50:00,22.29,22.35,22.23,22.23,21037.0,19.9059,19.9594,19.8523,19.8523,21037.0
2022-06-01 12:55:00,22.23,22.23,22.17,22.21,32818.0,19.8523,19.8523,19.7987,19.8344,32818.0
2022-06-01 13:00:00,22.18,22.18,22.13,22.17,21126.0,19.8076,19.8076,19.763,19.7987,21126.0
2022-06-01 13:05:00,22.2,22.21,22.03,22.03,14180.0,19.8255,19.8344,19.6737,19.6737,14180.0
2022-06-01 13:10:00,22.04,22.11,22.0,22.11,11583.0,19.6826,19.7451,19.6469,19.7451,11583.0
2022-06-01 13:15:00,22.07,22.07,22.0,22.03,14856.0,19.7094,19.7094,19.6469,19.6737,14856.0
2022-06-01 13:20:00,22.0,22.07,21.95,22.07,12653.0,19.6469,19.7094,19.6022,19.7094,12653.0
2022-06-01 13:25:00,22.03,22.03,21.95,22.0,5088.0,19.6737,19.6737,19.6022,19.6469,5088.0
2022-06-01 13:30:00,22.01,22.06,21.98,21.98,7718.0,19.6558,19.7005,19.629,19.629,7718.0
2022-06-01 13:35:00,21.94,21.94,21.86,21.87,5836.0,19.5933,19.5933,19.5219,19.5308,5836.0
2022-06-01 13:40:00,21.89,21.9,21.84,21.86,9225.0,19.5486,19.5576,19.504,19.5219,9225.0
2022-06-01 13:45:00,21.82,21.9,21.82,21.87,18780.0,19.4861,19.5576,19.4861,19.5308,18780.0
2022-06-01 13:50:00,21.86,21.97,21.86,21.97,27804.0,19.5219,19.6201,19.5219,19.6201,27804.0
2022-06-01 13:55:00,21.96,21.96,21.85,21.9,16856.0,19.6112,19.6112,19.5129,19.5576,16856.0
2022-06-01 14:00:00,21.9,21.9,21.8,21.81,197481.0,19.5576,19.5576,19.4683,19.4772,197481.0
2022-06-01 14:05:00,21.81,21.89,21.77,21.85,24113.0,19.4772,19.5486,19.4415,19.5129,24113.0
2022-06-01 14:10:00,21.81,21.89,21.81,21.82,10791.0,19.4772,19.5486,19.4772,19.4861,10791.0
2022-06-01 14:15:00,21.83,21.9,21.79,21.87,16512.0,19.4951,19.5576,19.4593,19.5308,16512.0
2022-06-01 14:20:00,21.87,21.88,21.67,21.7,40191.0,19.5308,19.5397,19.3522,19.379,40191.0
2022-06-01 14:25:00,21.66,21.66,21.56,21.61,46877.0,19.3432,19.3432,19.2539,19.2986,46877.0
2022-06-01 14:30:00,21.6,21.63,21.58,21.6,27092.0,19.2897,19.3165,19.2718,19.2897,27092.0
2022-06-01 14:35:00,21.58,21.65,21.55,21.65,14673.0,19.2718,19.3343,19.245,19.3343,14673.0
2022-06-01 14:40:00,21.66,21.66,21.55,21.55,23053.0,19.3432,19.3432,19.245,19.245,23053.0
2022-06-01 14:45:00,21.53,21.64,21.53,21.58,11821.0,19.2271,19.3254,19.2271,19.2718,11821.0
2022-06-01 14:50:00,21.6,21.7,21.6,21.7,18685.0,19.2897,19.379,19.2897,19.379,18685.0
2022-06-01 14:55:00,21.7,21.75,21.67,21.71,22733.0,19.379,19.4236,19.3522,19.3879,22733.0
2022-06-01 15:00:00,21.69,21.79,21.66,21.74,26445.0,19.37,19.4593,19.3432,19.4147,26445.0
2022-06-01 15:05:00,21.69,21.69,21.63,21.66,7027.0,19.37,19.37,19.3165,19.3432,7027.0
2022-06-01 15:10:00,21.67,21.68,21.55,21.56,25248.0,19.3522,19.3611,19.245,19.2539,25248.0
2022-06-01 15:15:00,21.59,21.61,21.5,21.58,25867.0,19.2807,19.2986,19.2004,19.2718,25867.0
2022-06-01 15:20:00,21.57,21.59,21.52,21.56,8912.0,19.2629,19.2807,19.2182,19.2539,8912.0
2022-06-01 15:25:00,21.58,21.65,21.58,21.59,9325.0,19.2718,19.3343,19.2718,19.2807,9325.0
2022-06-01 15:30:00,21.63,21.68,21.63,21.67,27638.0,19.3165,19.3611,19.3165,19.3522,27638.0
2022-06-01 15:35:00,21.68,21.72,21.57,21.59,27892.0,19.3611,19.3968,19.2629,19.2807,27892.0
2022-06-01 15:40:00,21.55,21.6,21.52,21.6,18556.0,19.245,19.2897,19.2182,19.2897,18556.0
2022-06-01 15:45:00,21.63,21.66,21.56,21.58,25810.0,19.3165,19.3432,19.2539,19.2718,25810.0
2022-06-01 15:50:00,21.58,21.81,21.53,21.81,55098.0,19.2718,19.4772,19.2271,19.4772,55098.0
2022-06-01 15:55:00,21.81,21.94,21.8,21.94,70327.0,19.4772,19.5933,19.4683,19.5933,70327.0
2022-06-02 09:30:00,21.98,22.21,21.94,22.01,208383.0,19.629,19.8344,19.5933,19.6558,208383.0
2022-06-02 09:35:00,22.01,22.27,22.0,22.07,305360.0,19.6558,19.888,19.6469,19.7094,305360.0
2022-06-02 09:40:00,22.09,22.2,22.0,22.03,153893.0,19.7273,19.8255,19.6469,19.6737,153893.0
2022-06-02 09:45:00,22.04,22.19,22.01,22.01,97308.0,19.6826,19.8166,19.6558,19.6558,97308.0
2022-06-02 09:50:00,22.02,22.14,22.02,22.12,77726.0,19.6647,19.7719,19.6647,19.754,77726.0
2022-06-02 09:55:00,22.13,22.3,22.13,22.17,49526.0,19.763,19.9148,19.763,19.7987,49526.0
2022-06-02 10:00:00,22.18,22.22,22.02,22.12,71824.0,19.8076,19.8433,19.6647,19.754,71824.0
2022-06-02 10:05:00,22.14,22.2,22.08,22.15,28421.0,19.7719,19.8255,19.7183,19.7808,28421.0
2022-06-02 10:10:00,22.13,22.15,21.79,21.82,144692.0,19.763,19.7808,19.4593,19.4861,144692.0
2022-06-02 10:15:00,21.83,22.06,21.83,22.05,73354.0,19.4951,19.7005,19.4951,19.6915,73354.0
2022-06-02 10:20:00,22.05,22.31,22.0,22.3,100989.0,19.6915,19.9237,19.6469,19.9148,100989.0
2022-06-02 10:25:00,22.3,22.35,22.2,22.2,60508.0,19.9148,19.9594,19.8255,19.8255,60508.0
2022-06-02 10:30:00,22.2,22.26,22.1,22.12,57202.0,19.8255,19.8791,19.7362,19.754,57202.0
2022-06-02 10:35:00,22.15,22.16,22.05,22.06,41083.0,19.7808,19.7898,19.6915,19.7005,41083.0
2022-06-02 10:40:00,22.05,22.1,22.01,22.01,45229.0,19.6915,19.7362,19.6558,19.6558,45229.0
2022-06-02 10:45:00,22.06,22.11,21.98,22.01,39169.0,19.7005,19.7451,19.629,19.6558,39169.0
2022-06-02 10:50:00,21.99,22.04,21.97,22.0,38769.0,19.6379,19.6826,19.6201,19.6469,38769.0
2022-06-02 10:55:00,21.99,22.01,21.9,21.9,22713.0,19.6379,19.6558,19.5576,19.5576,22713.0
2022-06-02 11:00:00,21.91,21.94,21.73,21.76,84304.0,19.5665,19.5933,19.4058,19.4325,84304.0
2022-06-02 11:05:00,21.77,21.8,21.72,21.72,31359.0,19.4415,19.4683,19.3968,19.3968,31359.0
2022-06-02 11:10:00,21.71,21.71,21.58,21.6,95541.0,19.3879,19.3879,19.2718,19.2897,95541.0
2022-06-02 11:15:00,21.6,21.67,21.58,21.65,44508.0,19.2897,19.3522,19.2718,19.3343,44508.0
2022-06-02 11:20:00,21.65,21.67,21.62,21.62,24996.0,19.3343,19.3522,19.3075,19.3075,24996.0
2022-06-02 11:25:00,21.64,21.68,21.6,21.63,109446.0,19.3254,19.3611,19.2897,19.3165,109446.0
2022-06-02 11:30:00,21.65,21.72,21.64,21.64,27312.0,19.3343,19.3968,19.3254,19.3254,27312.0
2022-06-02 11:35:00,21.67,21.75,21.67,21.7,63809.0,19.3522,19.4236,19.3522,19.379,63809.0
2022-06-02 11:40:00,21.66,21.66,21.5,21.51,47674.0,19.3432,19.3432,19.2004,19.2093,47674.0
2022-06-02 11:45:00,21.53,21.54,21.38,21.38,27871.0,19.2271,19.2361,19.0932,19.0932,27871.0
2022-06-02 11:50:00,21.39,21.43,21.35,21.43,47280.0,19.1021,19.1378,19.0664,19.1378,47280.0
2022-06-02 11:55:00,21.42,21.52,21.42,21.51,30172.0,19.1289,19.2182,19.1289,19.2093,30172.0
2022-06-02 12:00:00,21.48,21.54,21.46,21.47,11918.0,19.1825,19.2361,19.1646,19.1736,11918.0
2022-06-02 12:05:00,21.48,21.5,21.46,21.49,7006.0,19.1825,19.2004,19.1646,19.1914,7006.0
2022-06-02 12:10:00,21.45,21.5,21.45,21.46,9864.0,19.1557,19.2004,19.1557,19.1646,9864.0
2022-06-02 12:15:00,21.45,21.45,21.38,21.39,12400.0,19.1557,19.1557,19.0932,19.1021,12400.0
2022-06-02 12:20:00,21.4,21.4,21.3,21.3,25326.0,19.1111,19.1111,19.0218,19.0218,25326.0
2022-06-02 12:25:00,21.29,21.31,21.24,21.24,33951.0,19.0128,19.0307,18.9682,18.9682,33951.0
2022-06-02 12:30:00,21.23,21.24,21.2,21.2,9392.0,18.9592,18.9682,18.9324,18.9324,9392.0
2022-06-02 12:35:00,21.2,21.2,21.15,21.15,7113.0,18.9324,18.9324,18.8878,18.8878,7113.0
2022-06-02 12:40:00,21.15,21.27,21.15,21.24,34305.0,18.8878,18.995,18.8878,18.9682,34305.0
2022-06-02 12:45:00,21.23,21.24,21.21,21.24,9240.0,18.9592,18.9682,18.9414,18.9682,9240.0
2022-06-02 12:50:00,21.22,21.22,21.13,21.13,4000.0,18.9503,18.9503,18.8699,18.8699,4000.0
2022-06-02 12:55:00,21.14,21.21,21.14,21.19,1400.0,18.8789,18.9414,18.8789,18.9235,1400.0
2022-06-02 13:00:00,21.19,21.19,21.15,21.15,4748.0,18.9235,18.9235,18.8878,18.8878,4748.0
2022-06-02 13:05:00,21.16,21.17,21.14,21.17,8694.0,18.8967,18.9057,18.8789,18.9057,8694.0
2022-06-02 13:10:00,21.16,21.28,21.16,21.25,14406.0,18.8967,19.0039,18.8967,18.9771,14406.0
2022-06-02 13:15:00,21.26,21.28,21.19,21.19,11918.0,18.986,19.0039,18.9235,18.9235,11918.0
2022-06-02 13:20:00,21.21,21.21,21.19,21.19,5500.0,18.9414,18.9414,18.9235,18.9235,5500.0
2022-06-02 13:25:00,21.17,21.25,21.17,21.25,3925.0,18.9057,18.9771,18.9057,18.9771,3925.0
2022-06-02 13:30:00,21.17,21.18,21.14,21.15,6100.0,18.9057,18.9146,18.8789,18.8878,6100.0
2022-06-02 13:35:00,21.12,21.16,21.12,21.13,5100.0,18.861,18.8967,18.861,18.8699,5100.0
2022-06-02 13:40:00,21.13,21.17,21.09,21.09,41568.0,18.8699,18.9057,18.8342,18.8342,41568.0
2022-06-02 13:45:00,21.08,21.11,21.07,21.07,9771.0,18.8253,18.8521,18.8164,18.8164,9771.0
2022-06-02 13:50:00,21.05,21.1,21.05,21.1,10668.0,18.7985,18.8431,18.7985,18.8431,10668.0
2022-06-02 13:55:00,21.09,21.16,21.07,21.07,5710.0,18.8342,18.8967,18.8164,18.8164,5710.0
2022-06-02 14:00:00,21.07,21.11,21.02,21.02,17800.0,18.8164,18.8521,18.7717,18.7717,17800.0
2022-06-02 14:05:00,21.04,21.05,20.98,21.0,118499.0,18.7896,18.7985,18.736,18.7538,118499.0
2022-06-02 14:10:00,21.03,21.05,20.98,20.98,23493.0,18.7806,18.7985,18.736,18.736,23493.0
2022-06-02 14:15:00,20.98,21.02,20.98,21.0,12800.0,18.736,18.7717,18.736,18.7538,12800.0
2022-06-02 14:20:00,21.01,21.01,20.98,21.0,15156.0,18.7628,18.7628,18.736,18.7538,15156.0
2022-06-02 14:25:00,21.01,21.07,21.01,21.07,13063.0,18.7628,18.8164,18.7628,18.8164,13063.0
2022-06-02 14:30:00,21.02,21.02,20.96,20.97,25536.0,18.7717,18.7717,18.7181,18.727,25536.0
2022-06-02 14:35:00,20.97,20.98,20.96,20.96,6200.0,18.727,18.736,18.7181,18.7181,6200.0
2022-06-02 14:40:00,20.97,21.01,20.96,21.01,11225.0,18.727,18.7628,18.7181,18.7628,11225.0
2022-06-02 14:45:00,20.99,21.0,20.95,21.0,23593.0,18.7449,18.7538,18.7092,18.7538,23593.0
2022-06-02 14:50:00,21.01,21.04,20.96,20.98,49745.0,18.7628,18.7896,18.7181,18.736,49745.0
2022-06-02 14:55:00,21.01,21.13,21.0,21.12,27895.0,18.7628,18.8699,18.7538,18.861,27895.0
2022-06-02 15:00:00,21.13,21.13,21.01,21.02,27969.0,18.8699,18.8699,18.7628,18.7717,27969.0
2022-06-02 15:05:00,21.03,21.05,21.0,21.03,16146.0,18.7806,18.7985,18.7538,18.7806,16146.0
2022-06-02 15:10:00,21.03,21.05,20.97,20.97,18586.0,18.7806,18.7985,18.727,18.727,18586.0
2022-06-02 15:15:00,20.97,20.98,20.94,20.97,24379.0,18.727,18.736,18.7003,18.727,24379.0
2022-06-02 15:20:00,20.96,21.0,20.94,20.94,17023.0,18.7181,18.7538,18.7003,18.7003,17023.0
2022-06-02 15:25:00,20.93,21.07,20.91,21.04,69045.0,18.6913,18.8164,18.6735,18.7896,69045.0
2022-06-02 15:30:00,21.01,21.02,20.97,20.98,14850.0,18.7628,18.7717,18.727,18.736,14850.0
2022-06-02 15:35:00,20.96,20.98,20.93,20.98,16041.0,18.7181,18.736,18.6913,18.736,16041.0
2022-06-02 15:40:00,20.95,20.96,20.9,20.9,17586.0,18.7092,18.7181,18.6645,18.6645,17586.0
2022-06-02 15:45:00,20.9,20.94,20.85,20.89,41859.0,18.6645,18.7003,18.6199,18.6556,41859.0
2022-06-02 15:50:00,20.86,20.88,20.75,20.77,137236.0,18.6288,18.6467,18.5306,18.5484,137236.0
2022-06-02 15:55:00,20.79,20.8,20.7,20.71,102387.0,18.5663,18.5752,18.4859,18.4949,102387.0
2022-06-03 09:30:00,21.43,21.48,21.22,21.24,260386.0,19.1378,19.1825,18.9503,18.9682,260386.0
2022-06-03 09:35:00,21.27,21.46,21.25,21.39,95972.0,18.995,19.1646,18.9771,19.1021,95972.0
2022-06-03 09:40:00,21.33,21.55,21.3,21.55,28560.0,19.0485,19.245,19.0218,19.245,28560.0
2022-06-03 09:45:00,21.55,21.59,21.44,21.49,46655.0,19.245,19.2807,19.1468,19.1914,46655.0
2022-06-03 09:50:00,21.48,21.56,21.42,21.47,23100.0,19.1825,19.2539,19.1289,19.1736,23100.0
2022-06-03 09:55:00,21.47,21.48,21.32,21.32,35265.0,19.1736,19.1825,19.0396,19.0396,35265.0
2022-06-03 10:00:00,21.32,21.37,21.21,21.31,46283.0,19.0396,19.0843,18.9414,19.0307,46283.0
2022-06-03 10:05:00,21.34,21.42,21.23,21.32,18648.0,19.0575,19.1289,18.9592,19.0396,18648.0
2022-06-03 10:10:00,21.32,21.47,21.3,21.34,25928.0,19.0396,19.1736,19.0218,19.0575,25928.0
2022-06-03 10:15:00,21.33,21.37,21.25,21.31,13073.0,19.0485,19.0843,18.9771,19.0307,13073.0
2022-06-03 10:20:00,21.35,21.45,21.3,21.38,8083.0,19.0664,19.1557,19.0218,19.0932,8083.0
2022-06-03 10:25:00,21.4,21.49,21.36,21.44,11112.0,19.1111,19.1914,19.0753,19.1468,11112.0
2022-06-03 10:30:00,21.45,21.53,21.4,21.43,15118.0,19.1557,19.2271,19.1111,19.1378,15118.0
2022-06-03 10:35:00,21.46,21.64,21.46,21.63,27103.0,19.1646,19.3254,19.1646,19.3165,27103.0
2022-06-03 10:40:00,21.63,21.68,21.63,21.67,11391.0,19.3165,19.3611,19.3165,19.3522,11391.0
2022-06-03 10:45:00,21.6,21.63,21.52,21.55,12999.0,19.2897,19.3165,19.2182,19.245,12999.0
2022-06-03 10:50:00,21.56,21.59,21.54,21.59,10430.0,19.2539,19.2807,19.2361,19.2807,10430.0
2022-06-03 10:55:00,21.61,21.64,21.55,21.55,9149.0,19.2986,19.3254,19.245,19.245,9149.0
2022-06-03 11:00:00,21.61,21.73,21.61,21.73,32517.0,19.2986,19.4058,19.2986,19.4058,32517.0
2022-06-03 11:05:00,21.72,21.76,21.72,21.76,10878.0,19.3968,19.4325,19.3968,19.4325,10878.0
2022-06-03 11:10:00,21.77,21.84,21.77,21.82,63173.0,19.4415,19.504,19.4415,19.4861,63173.0
2022-06-03 11:15:00,21.8,21.82,21.74,21.77,30066.0,19.4683,19.4861,19.4147,19.4415,30066.0
2022-06-03 11:20:00,21.78,21.8,21.76,21.8,7050.0,19.4504,19.4683,19.4325,19.4683,7050.0
2022-06-03 11:25:00,21.8,21.85,21.79,21.81,19504.0,19.4683,19.5129,19.4593,19.4772,19504.0
2022-06-03 11:30:00,21.78,21.82,21.71,21.72,53305.0,19.4504,19.4861,19.3879,19.3968,53305.0
2022-06-03 11:35:00,21.72,21.72,21.63,21.65,32419.0,19.3968,19.3968,19.3165,19.3343,32419.0
2022-06-03 11:40:00,21.64,21.7,21.64,21.7,25000.0,19.3254,19.379,19.3254,19.379,25000.0
2022-06-03 11:45:00,21.7,21.78,21.7,21.77,23179.0,19.379,19.4504,19.379,19.4415,23179.0
2022-06-03 11:50:00,21.78,21.83,21.76,21.79,10999.0,19.4504,19.4951,19.4325,19.4593,10999.0
2022-06-03 11:55:00,21.81,21.81,21.74,21.75,13525.0,19.4772,19.4772,19.4147,19.4236,13525.0
2022-06-03 12:00:00,21.7,21.7,21.61,21.64,9103.0,19.379,19.379,19.2986,19.3254,9103.0
2022-06-03 12:05:00,21.67,21.74,21.67,21.74,6250.0,19.3522,19.4147,19.3522,19.4147,6250.0
2022-06-03 12:10:00,21.75,21.76,21.72,21.72,14030.0,19.4236,19.4325,19.3968,19.3968,14030.0
2022-06-03 12:15:00,21.72,21.8,21.67,21.8,15031.0,19.3968,19.4683,19.3522,19.4683,15031.0
2022-06-03 12:20:00,21.82,21.82,21.62,21.62,2949.0,19.4861,19.4861,19.3075,19.3075,2949.0
2022-06-03 12:25:00,21.65,21.67,21.62,21.66,21510.0,19.3343,19.3522,19.3075,19.3432,21510.0
2022-06-03 12:30:00,21.64,21.67,21.64,21.66,650.0,19.3254,19.3522,19.3254,19.3432,650.0
2022-06-03 12:35:00,21.65,21.65,21.54,21.55,37221.0,19.3343,19.3343,19.2361,19.245,37221.0
2022-06-03 12:40:00,21.6,21.63,21.59,21.63,5600.0,19.2897,19.3165,19.2807,19.3165,5600.0
2022-06-03 12:45:00,21.61,21.61,21.54,21.55,8350.0,19.2986,19.2986,19.2361,19.245,8350.0
2022-06-03 12:50:00,21.58,21.62,21.54,21.54,9413.0,19.2718,19.3075,19.2361,19.2361,9413.0
2022-06-03 12:55:00,21.54,21.54,21.47,21.48,14810.0,19.2361,19.2361,19.1736,19.1825,14810.0
2022-06-03 13:00:00,21.47,21.48,21.32,21.32,63031.0,19.1736,19.1825,19.0396,19.0396,63031.0
2022-06-03 13:05:00,21.33,21.42,21.32,21.41,38090.0,19.0485,19.1289,19.0396,19.12,38090.0
2022-06-03 13:10:00,21.42,21.47,21.41,21.47,9800.0,19.1289,19.1736,19.12,19.1736,9800.0
2022-06-03 13:15:00,21.49,21.66,21.49,21.62,17477.0,19.1914,19.3432,19.1914,19.3075,17477.0
2022-06-03 13:20:00,21.63,21.65,21.57,21.57,11016.0,19.3165,19.3343,19.2629,19.2629,11016.0
2022-06-03 13:25:00,21.57,21.61,21.56,21.56,6963.0,19.2629,19.2986,19.2539,19.2539,6963.0
2022-06-03 13:30:00,21.61,21.66,21.61,21.66,14900.0,19.2986,19.3432,19.2986,19.3432,14900.0
2022-06-03 13:35:00,21.61,21.62,21.55,21.58,2600.0,19.2986,19.3075,19.245,19.2718,2600.0
2022-06-03 13:40:00,21.62,21.74,21.61,21.71,6278.0,19.3075,19.4147,19.2986,19.3879,6278.0
2022-06-03 13:45:00,21.73,21.73,21.66,21.69,6020.0,19.4058,19.4058,19.3432,19.37,6020.0
2022-06-03 13:50:00,21.65,21.67,21.62,21.67,4500.0,19.3343,19.3522,19.3075,19.3522,4500.0
2022-06-03 13:55:00,21.68,21.69,21.67,21.69,7920.0,19.3611,19.37,19.3522,19.37,7920.0
2022-06-03 14:00:00,21.72,21.75,21.65,21.66,25781.0,19.3968,19.4236,19.3343,19.3432,25781.0
2022-06-03 14:05:00,21.67,21.7,21.63,21.67,31290.0,19.3522,19.379,19.3165,19.3522,31290.0
2022-06-03 14:10:00,21.65,21.66,21.6,21.63,5100.0,19.3343,19.3432,19.2897,19.3165,5100.0
2022-06-03 14:15:00,21.63,21.65,21.58,21.58,3200.0,19.3165,19.3343,19.2718,19.2718,3200.0
2022-06-03 14:20:00,21.57,21.62,21.57,21.6,4398.0,19.2629,19.3075,19.2629,19.2897,4398.0
2022-06-03 14:25:00,21.6,21.6,21.49,21.49,24637.0,19.2897,19.2897,19.1914,19.1914,24637.0
2022-06-03 14:30:00,21.5,21.58,21.5,21.58,7000.0,19.2004,19.2718,19.2004,19.2718,7000.0
2022-06-03 14:35:00,21.57,21.69,21.57,21.67,4244.0,19.2629,19.37,19.2629,19.3522,4244.0
2022-06-03 14:40:00,21.67,21.7,21.64,21.64,5100.0,19.3522,19.379,19.3254,19.3254,5100.0
2022-06-03 14:45:00,21.62,21.65,21.59,21.59,1700.0,19.3075,19.3343,19.2807,19.2807,1700.0
2022-06-03 14:50:00,21.6,21.61,21.57,21.59,5715.0,19.2897,19.2986,19.2629,19.2807,5715.0
2022-06-03 14:55:00,21.6,21.6,21.56,21.58,6200.0,19.2897,19.2897,19.2539,19.2718,6200.0
2022-06-03 15:00:00,21.55,21.64,21.54,21.55,15460.0,19.245,19.3254,19.2361,19.245,15460.0
2022-06-03 15:05:00,21.58,21.72,21.58,21.69,27791.0,19.2718,19.3968,19.2718,19.37,27791.0
2022-06-03 15:10:00,21.7,21.78,21.67,21.77,15899.0,19.379,19.4504,19.3522,19.4415,15899.0
2022-06-03 15:15:00,21.78,21.81,21.76,21.77,16142.0,19.4504,19.4772,19.4325,19.4415,16142.0
2022-06-03 15:20:00,21.75,21.81,21.74,21.78,366826.0,19.4236,19.4772,19.4147,19.4504,366826.0
2022-06-03 15:25:00,21.79,21.79,21.66,21.66,52230.0,19.4593,19.4593,19.3432,19.3432,52230.0
2022-06-03 15:30:00,21.68,21.73,21.68,21.71,23455.0,19.3611,19.4058,19.3611,19.3879,23455.0
2022-06-03 15:35:00,21.72,21.74,21.62,21.69,74523.0,19.3968,19.4147,19.3075,19.37,74523.0
2022-06-03 15:40:00,21.66,21.77,21.66,21.77,5848.0,19.3432,19.4415,19.3432,19.4415,5848.0
2022-06-03 15:45:00,21.76,21.83,21.69,21.76,39978.0,19.4325,19.4951,19.37,19.4325,39978.0
2022-06-03 15:50:00,21.75,21.82,21.64,21.66,43435.0,19.4236,19.4861,19.3254,19.3432,43435.0
2022-06-03 15:55:00,21.65,21.73,21.63,21.72,37850.0,19.3343,19.4058,19.3165,19.3968,37850.0
2022-06-06 09:30:00,21.05,21.11,20.97,21.05,165754.0,18.7985,18.8521,18.727,18.7985,165754.0
2022-06-06 09:35:00,21.06,21.19,21.06,21.12,14684.0,18.8074,18.9235,18.8074,18.861,14684.0
2022-06-06 09:40:00,21.12,21.15,20.93,21.05,49722.0,18.861,18.8878,18.6913,18.7985,49722.0
2022-06-06 09:45:00,21.06,21.21,21.04,21.14,33318.0,18.8074,18.9414,18.7896,18.8789,33318.0
2022-06-06 09:50:00,21.14,21.2,21.1,21.11,15600.0,18.8789,18.9324,18.8431,18.8521,15600.0
2022-06-06 09:55:00,21.12,21.15,20.99,20.99,14447.0,18.861,18.8878,18.7449,18.7449,14447.0
2022-06-06 10:00:00,20.98,21.0,20.8,20.82,39616.0,18.736,18.7538,18.5752,18.5931,39616.0
2022-06-06 10:05:00,20.82,20.84,20.76,20.82,12371.0,18.5931,18.611,18.5395,18.5931,12371.0
2022-06-06 10:10:00,20.82,20.84,20.79,20.83,48271.0,18.5931,18.611,18.5663,18.602,48271.0
2022-06-06 10:15:00,20.8,20.9,20.8,20.89,14456.0,18.5752,18.6645,18.5752,18.6556,14456.0
2022-06-06 10:20:00,20.86,20.9,20.86,20.89,6660.0,18.6288,18.6645,18.6288,18.6556,6660.0
2022-06-06 10:25:00,20.9,20.93,20.82,20.82,17810.0,18.6645,18.6913,18.5931,18.5931,17810.0
2022-06-06 10:30:00,20.83,20.88,20.81,20.81,10050.0,18.602,18.6467,18.5842,18.5842,10050.0
2022-06-06 10:35:00,20.82,20.9,20.82,20.85,11157.0,18.5931,18.6645,18.5931,18.6199,11157.0
2022-06-06 10:40:00,20.83,20.92,20.81,20.84,12278.0,18.602,18.6824,18.5842,18.611,12278.0
2022-06-06 10:45:00,20.84,20.86,20.81,20.81,8900.0,18.611,18.6288,18.5842,18.5842,8900.0
2022-06-06 10:50:00,20.82,20.88,20.78,20.88,11454.0,18.5931,18.6467,18.5574,18.6467,11454.0
2022-06-06 10:55:00,20.87,20.89,20.83,20.86,9210.0,18.6377,18.6556,18.602,18.6288,9210.0
2022-06-06 11:00:00,20.84,20.86,20.8,20.86,7700.0,18.611,18.6288,18.5752,18.6288,7700.0
2022-06-06 11:05:00,20.86,20.97,20.84,20.95,26066.0,18.6288,18.727,18.611,18.7092,26066.0
2022-06-06 11:10:00,20.96,21.14,20.96,21.1,31671.0,18.7181,18.8789,18.7181,18.8431,31671.0
2022-06-06 11:15:00,21.12,21.33,21.1,21.33,42749.0,18.861,19.0485,18.8431,19.0485,42749.0
2022-06-06 11:20:00,21.35,21.36,21.28,21.32,12380.0,19.0664,19.0753,19.0039,19.0396,12380.0
2022-06-06 11:25:00,21.33,21.33,21.25,21.27,13955.0,19.0485,19.0485,18.9771,18.995,13955.0
2022-06-06 11:30:00,21.27,21.31,21.23,21.31,35056.0,18.995,19.0307,18.9592,19.0307,35056.0
2022-06-06 11:35:00,21.28,21.32,21.26,21.3,25778.0,19.0039,19.0396,18.986,19.0218,25778.0
2022-06-06 11:40:00,21.29,21.29,21.19,21.19,9510.0,19.0128,19.0128,18.9235,18.9235,9510.0
2022-06-06 11:45:00,21.18,21.2,21.13,21.2,14168.0,18.9146,18.9324,18.8699,18.9324,14168.0
2022-06-06 11:50:00,21.25,21.26,21.19,21.21,6500.0,18.9771,18.986,18.9235,18.9414,6500.0
2022-06-06 11:55:00,21.2,21.25,21.2,21.2,8081.0,18.9324,18.9771,18.9324,18.9324,8081.0
2022-06-06 12:00:00,21.23,21.48,21.23,21.48,27895.0,18.9592,19.1825,18.9592,19.1825,27895.0
2022-06-06 12:05:00,21.43,21.5,21.41,21.5,15548.0,19.1378,19.2004,19.12,19.2004,15548.0
2022-06-06 12:10:00,21.52,21.58,21.5,21.55,10569.0,19.2182,19.2718,19.2004,19.245,10569.0
2022-06-06 12:15:00,21.57,21.59,21.5,21.5,15218.0,19.2629,19.2807,19.2004,19.2004,15218.0
2022-06-06 12:20:00,21.53,21.57,21.5,21.57,10557.0,19.2271,19.2629,19.2004,19.2629,10557.0
2022-06-06 12:25:00,21.55,21.61,21.54,21.61,30511.0,19.245,19.2986,19.2361,19.2986,30511.0
2022-06-06 12:30:00,21.62,21.67,21.55,21.55,9059.0,19.3075,19.3522,19.245,19.245,9059.0
2022-06-06 12:35:00,21.54,21.55,21.5,21.5,14510.0,19.2361,19.245,19.2004,19.2004,14510.0
2022-06-06 12:40:00,21.51,21.52,21.47,21.48,37779.0,19.2093,19.2182,19.1736,19.1825,37779.0
2022-06-06 12:45:00,21.47,21.48,21.44,21.47,19893.0,19.1736,19.1825,19.1468,19.1736,19893.0
2022-06-06 12:50:00,21.5,21.54,21.48,21.48,10000.0,19.2004,19.2361,19.1825,19.1825,10000.0
2022-06-06 12:55:00,21.47,21.47,21.42,21.44,14555.0,19.1736,19.1736,19.1289,19.1468,14555.0
2022-06-06 13:00:00,21.43,21.51,21.43,21.51,8050.0,19.1378,19.2093,19.1378,19.2093,8050.0
2022-06-06 13:05:00,21.5,21.5,21.43,21.46,1550.0,19.2004,19.2004,19.1378,19.1646,1550.0
2022-06-06 13:10:00,21.46,21.55,21.46,21.53,51904.0,19.1646,19.245,19.1646,19.2271,51904.0
2022-06-06 13:15:00,21.55,21.59,21.51,21.51,2700.0,19.245,19.2807,19.2093,19.2093,2700.0
2022-06-06 13:20:00,21.57,21.58,21.48,21.5,11633.0,19.2629,19.2718,19.1825,19.2004,11633.0
2022-06-06 13:25:00,21.54,21.55,21.51,21.53,4227.0,19.2361,19.245,19.2093,19.2271,4227.0
2022-06-06 13:30:00,21.49,21.49,21.45,21.45,12886.0,19.1914,19.1914,19.1557,19.1557,12886.0
2022-06-06 13:35:00,21.41,21.43,21.3,21.35,15718.0,19.12,19.1378,19.0218,19.0664,15718.0
2022-06-06 13:40:00,21.34,21.34,21.27,21.28,12046.0,19.0575,19.0575,18.995,19.0039,12046.0
2022-06-06 13:45:00,21.28,21.33,21.27,21.3,20960.0,19.0039,19.0485,18.995,19.0218,20960.0
2022-06-06 13:50:00,21.28,21.28,21.22,21.27,12073.0,19.0039,19.0039,18.9503,18.995,12073.0
2022-06-06 13:55:00,21.25,21.25,21.2,21.2,13600.0,18.9771,18.9771,18.9324,18.9324,13600.0
2022-06-06 14:00:00,21.2,21.23,21.2,21.22,4812.0,18.9324,18.9592,18.9324,18.9503,4812.0
2022-06-06 14:05:00,21.23,21.3,21.22,21.25,6696.0,18.9592,19.0218,18.9503,18.9771,6696.0
2022-06-06 14:10:00,21.25,21.29,21.25,21.29,4212.0,18.9771,19.0128,18.9771,19.0128,4212.0
2022-06-06 14:15:00,21.3,21.35,21.3,21.34,2734.0,19.0218,19.0664,19.0218,19.0575,2734.0
2022-06-06 14:20:00,21.35,21.49,21.34,21.45,9523.0,19.0664,19.1914,19.0575,19.1557,9523.0
2022-06-06 14:25:00,21.45,21.56,21.45,21.56,11489.0,19.1557,19.2539,19.1557,19.2539,11489.0
2022-06-06 14:30:00,21.52,21.55,21.5,21.51,9685.0,19.2182,19.245,19.2004,19.2093,9685.0
2022-06-06 14:35:00,21.51,21.59,21.49,21.57,9468.0,19.2093,19.2807,19.1914,19.2629,9468.0
2022-06-06 14:40:00,21.56,21.57,21.5,21.5,3828.0,19.2539,19.2629,19.2004,19.2004,3828.0
2022-06-06 14:45:00,21.5,21.51,21.45,21.51,5115.0,19.2004,19.2093,19.1557,19.2093,5115.0
2022-06-06 14:50:00,21.59,21.66,21.51,21.51,11304.0,19.2807,19.3432,19.2093,19.2093,11304.0
2022-06-06 14:55:00,21.52,21.52,21.46,21.52,5656.0,19.2182,19.2182,19.1646,19.2182,5656.0
2022-06-06 15:00:00,21.52,21.55,21.46,21.51,9235.0,19.2182,19.245,19.1646,19.2093,9235.0
2022-06-06 15:05:00,21.52,21.58,21.5,21.58,4514.0,19.2182,19.2718,19.2004,19.2718,4514.0
2022-06-06 15:10:00,21.58,21.61,21.55,21.55,13056.0,19.2718,19.2986,19.245,19.245,13056.0
2022-06-06 15:15:00,21.57,21.65,21.53,21.65,11288.0,19.2629,19.3343,19.2271,19.3343,11288.0
2022-06-06 15:20:00,21.67,21.72,21.59,21.62,22487.0,19.3522,19.3968,19.2807,19.3075,22487.0
2022-06-06 15:25:00,21.6,21.65,21.6,21.63,3876.0,19.2897,19.3343,19.2897,19.3165,3876.0
2022-06-06 15:30:00,21.64,21.64,21.57,21.6,20494.0,19.3254,19.3254,19.2629,19.2897,20494.0
2022-06-06 15:35:00,21.62,21.71,21.62,21.65,19130.0,19.3075,19.3879,19.3075,19.3343,19130.0
2022-06-06 15:40:00,21.69,21.69,21.52,21.53,13037.0,19.37,19.37,19.2182,19.2271,13037.0
2022-06-06 15:45:00,21.52,21.64,21.49,21.59,22337.0,19.2182,19.3254,19.1914,19.2807,22337.0
2022-06-06 15:50:00,21.6,21.6,21.47,21.47,18793.0,19.2897,19.2897,19.1736,19.1736,18793.0
2022-06-06 15:55:00,21.49,21.56,21.43,21.53,30092.0,19.1914,19.2539,19.1378,19.2271,30092.0
2022-06-07 09:30:00,22.12,22.17,21.92,21.93,260549.0,19.754,19.7987,19.5754,19.5844,260549.0
2022-06-07 09:35:00,21.92,21.98,21.88,21.96,29511.0,19.5754,19.629,19.5397,19.6112,29511.0
2022-06-07 09:40:00,21.95,21.98,21.88,21.88,18901.0,19.6022,19.629,19.5397,19.5397,18901.0
2022-06-07 09:45:00,21.92,21.93,21.84,21.86,20647.0,19.5754,19.5844,19.504,19.5219,20647.0
2022-06-07 09:50:00,21.85,21.86,21.73,21.8,51404.0,19.5129,19.5219,19.4058,19.4683,51404.0
2022-06-07 09:55:00,21.77,21.88,21.77,21.84,34216.0,19.4415,19.5397,19.4415,19.504,34216.0
2022-06-07 10:00:00,21.85,21.89,21.75,21.76,19267.0,19.5129,19.5486,19.4236,19.4325,19267.0
2022-06-07 10:05:00,21.75,21.89,21.72,21.83,16458.0,19.4236,19.5486,19.3968,19.4951,16458.0
2022-06-07 10:10:00,21.85,21.96,21.85,21.91,37416.0,19.5129,19.6112,19.5129,19.5665,37416.0
2022-06-07 10:15:00,21.92,21.95,21.85,21.9,8800.0,19.5754,19.6022,19.5129,19.5576,8800.0
2022-06-07 10:20:00,21.88,21.91,21.75,21.78,10826.0,19.5397,19.5665,19.4236,19.4504,10826.0
2022-06-07 10:25:00,21.81,21.81,21.57,21.59,57699.0,19.4772,19.4772,19.2629,19.2807,57699.0
2022-06-07 10:30:00,21.59,21.61,21.46,21.46,64255.0,19.2807,19.2986,19.1646,19.1646,64255.0
2022-06-07 10:35:00,21.49,21.49,21.32,21.35,23377.0,19.1914,19.1914,19.0396,19.0664,23377.0
2022-06-07 10:40:00,21.34,21.37,21.26,21.31,49483.0,19.0575,19.0843,18.986,19.0307,49483.0
2022-06-07 10:45:00,21.3,21.31,21.23,21.24,22846.0,19.0218,19.0307,18.9592,18.9682,22846.0
2022-06-07 10:50:00,21.24,21.3,21.24,21.25,9052.0,18.9682,19.0218,18.9682,18.9771,9052.0
2022-06-07 10:55:00,21.28,21.35,21.28,21.34,27546.0,19.0039,19.0664,19.0039,19.0575,27546.0
2022-06-07 11:00:00,21.32,21.35,21.29,21.35,11741.0,19.0396,19.0664,19.0128,19.0664,11741.0
2022-06-07 11:05:00,21.36,21.42,21.35,21.37,11556.0,19.0753,19.1289,19.0664,19.0843,11556.0
2022-06-07 11:10:00,21.34,21.36,21.28,21.3,29450.0,19.0575,19.0753,19.0039,19.0218,29450.0
2022-06-07 11:15:00,21.3,21.4,21.3,21.4,2676.0,19.0218,19.1111,19.0218,19.1111,2676.0
2022-06-07 11:20:00,21.37,21.48,21.36,21.45,19697.0,19.0843,19.1825,19.0753,19.1557,19697.0
2022-06-07 11:25:00,21.49,21.55,21.45,21.52,30659.0,19.1914,19.245,19.1557,19.2182,30659.0
2022-06-07 11:30:00,21.56,21.58,21.52,21.55,23968.0,19.2539,19.2718,19.2182,19.245,23968.0
2022-06-07 11:35:00,21.54,21.59,21.5,21.5,15867.0,19.2361,19.2807,19.2004,19.2004,15867.0
2022-06-07 11:40:00,21.55,21.55,21.5,21.51,2897.0,19.245,19.245,19.2004,19.2093,2897.0
2022-06-07 11:45:00,21.55,21.65,21.5,21.64,23980.0,19.245,19.3343,19.2004,19.3254,23980.0
2022-06-07 11:50:00,21.64,21.64,21.6,21.63,5230.0,19.3254,19.3254,19.2897,19.3165,5230.0
2022-06-07 11:55:00,21.61,21.63,21.51,21.52,36739.0,19.2986,19.3165,19.2093,19.2182,36739.0
2022-06-07 12:00:00,21.5,21.55,21.5,21.55,7377.0,19.2004,19.245,19.2004,19.245,7377.0
2022-06-07 12:05:00,21.56,21.61,21.56,21.57,21706.0,19.2539,19.2986,19.2539,19.2629,21706.0
2022-06-07 12:10:00,21.59,21.6,21.57,21.57,7755.0,19.2807,19.2897,19.2629,19.2629,7755.0
2022-06-07 12:15:00,21.61,21.68,21.61,21.65,17589.0,19.2986,19.3611,19.2986,19.3343,17589.0
2022-06-07 12:20:00,21.66,21.66,21.63,21.63,9775.0,19.3432,19.3432,19.3165,19.3165,9775.0
2022-06-07 12:25:00,21.61,21.62,21.58,21.58,3407.0,19.2986,19.3075,19.2718,19.2718,3407.0
2022-06-07 12:30:00,21.61,21.61,21.52,21.52,12178.0,19.2986,19.2986,19.2182,19.2182,12178.0
2022-06-07 12:35:00,21.53,21.55,21.5,21.5,10403.0,19.2271,19.245,19.2004,19.2004,10403.0
2022-06-07 12:40:00,21.49,21.49,21.41,21.46,13002.0,19.1914,19.1914,19.12,19.1646,13002.0
2022-06-07 12:45:00,21.44,21.44,21.41,21.41,5280.0,19.1468,19.1468,19.12,19.12,5280.0
2022-06-07 12:50:00,21.45,21.46,21.4,21.4,7450.0,19.1557,19.1646,19.1111,19.1111,7450.0
2022-06-07 12:55:00,21.41,21.43,21.41,21.42,5432.0,19.12,19.1378,19.12,19.1289,5432.0
2022-06-07 13:00:00,21.41,21.43,21.37,21.37,3812.0,19.12,19.1378,19.0843,19.0843,3812.0
2022-06-07 13:05:00,21.36,21.37,21.33,21.33,12456.0,19.0753,19.0843,19.0485,19.0485,12456.0
2022-06-07 13:10:00,21.32,21.35,21.3,21.32,30709.0,19.0396,19.0664,19.0218,19.0396,30709.0
2022-06-07 13:15:00,21.3,21.3,21.27,21.28,15303.0,19.0218,19.0218,18.995,19.0039,15303.0
2022-06-07 13:20:00,21.29,21.3,21.25,21.29,15604.0,19.0128,19.0218,18.9771,19.0128,15604.0
2022-06-07 13:25:00,21.29,21.3,21.27,21.27,14045.0,19.0128,19.0218,18.995,18.995,14045.0
2022-06-07 13:30:00,21.27,21.3,21.25,21.3,6884.0,18.995,19.0218,18.9771,19.0218,6884.0
2022-06-07 13:35:00,21.28,21.32,21.27,21.29,13356.0,19.0039,19.0396,18.995,19.0128,13356.0
2022-06-07 13:40:00,21.28,21.32,21.28,21.3,6675.0,19.0039,19.0396,19.0039,19.0218,6675.0
2022-06-07 13:45:00,21.29,21.32,21.28,21.29,16936.0,19.0128,19.0396,19.0039,19.0128,16936.0
2022-06-07 13:50:00,21.28,21.28,21.25,21.28,3361.0,19.0039,19.0039,18.9771,19.0039,3361.0
2022-06-07 13:55:00,21.31,21.32,21.3,21.32,12768.0,19.0307,19.0396,19.0218,19.0396,12768.0
2022-06-07 14:00:00,21.34,21.34,21.27,21.27,7027.0,19.0575,19.0575,18.995,18.995,7027.0
2022-06-07 14:05:00,21.26,21.27,21.14,21.14,27400.0,18.986,18.995,18.8789,18.8789,27400.0
2022-06-07 14:10:00,21.12,21.14,21.08,21.08,10870.0,18.861,18.8789,18.8253,18.8253,10870.0
2022-06-07 14:15:00,21.08,21.15,21.07,21.15,13277.0,18.8253,18.8878,18.8164,18.8878,13277.0
2022-06-07 14:20:00,21.15,21.15,21.13,21.13,5864.0,18.8878,18.8878,18.8699,18.8699,5864.0
2022-06-07 14:25:00,21.15,21.15,21.1,21.11,11167.0,18.8878,18.8878,18.8431,18.8521,11167.0
2022-06-07 14:30:00,21.11,21.12,21.04,21.04,4653.0,18.8521,18.861,18.7896,18.7896,4653.0
2022-06-07 14:35:00,21.05,21.08,21.04,21.07,13143.0,18.7985,18.8253,18.7896,18.8164,13143.0
2022-06-07 14:40:00,21.09,21.23,21.09,21.21,7525.0,18.8342,18.9592,18.8342,18.9414,7525.0
2022-06-07 14:45:00,21.21,21.26,21.2,21.26,8900.0,18.9414,18.986,18.9324,18.986,8900.0
2022-06-07 14:50:00,21.26,21.26,21.19,21.19,9196.0,18.986,18.986,18.9235,18.9235,9196.0
2022-06-07 14:55:00,21.22,21.23,21.16,21.16,16920.0,18.9503,18.9592,18.8967,18.8967,16920.0
2022-06-07 15:00:00,21.17,21.17,21.09,21.1,6388.0,18.9057,18.9057,18.8342,18.8431,6388.0
2022-06-07 15:05:00,21.11,21.11,21.06,21.09,9530.0,18.8521,18.8521,18.8074,18.8342,9530.0
2022-06-07 15:10:00,21.08,21.14,21.07,21.12,3868.0,18.8253,18.8789,18.8164,18.861,3868.0
2022-06-07 15:15:00,21.11,21.11,21.07,21.07,5141.0,18.8521,18.8521,18.8164,18.8164,5141.0
2022-06-07 15:20:00,21.07,21.08,21.03,21.07,8374.0,18.8164,18.8253,18.7806,18.8164,8374.0
2022-06-07 15:25:00,21.05,21.07,21.04,21.04,2836.0,18.7985,18.8164,18.7896,18.7896,2836.0
2022-06-07 15:30:00,21.05,21.05,20.98,20.98,43839.0,18.7985,18.7985,18.736,18.736,43839.0
2022-06-07 15:35:00,20.98,20.98,20.92,20.92,31606.0,18.736,18.736,18.6824,18.6824,31606.0
2022-06-07 15:40:00,20.91,20.95,20.9,20.92,12881.0,18.6735,18.7092,18.6645,18.6824,12881.0
2022-06-07 15:45:00,20.93,20.93,20.87,20.87,27362.0,18.6913,18.6913,18.6377,18.6377,27362.0
2022-06-07 15:50:00,20.9,20.92,20.84,20.84,44552.0,18.6645,18.6824,18.611,18.611,44552.0
2022-06-07 15:55:00,20.86,20.91,20.84,20.91,49200.0,18.6288,18.6735,18.611,18.6735,49200.0
2022-06-08 09:30:00,21.16,21.36,21.16,21.27,235068.0,18.8967,19.0753,18.8967,18.995,235068.0
2022-06-08 09:35:00,21.28,21.28,21.12,21.12,27481.0,19.0039,19.0039,18.861,18.861,27481.0
2022-06-08 09:40:00,21.18,21.23,21.15,21.18,19346.0,18.9146,18.9592,18.8878,18.9146,19346.0
2022-06-08 09:45:00,21.21,21.21,20.92,20.97,57666.0,18.9414,18.9414,18.6824,18.727,57666.0
2022-06-08 09:50:00,20.96,21.0,20.91,20.91,28199.0,18.7181,18.7538,18.6735,18.6735,28199.0
2022-06-08 09:55:00,20.91,20.97,20.89,20.97,24285.0,18.6735,18.727,18.6556,18.727,24285.0
2022-06-08 10:00:00,20.96,21.07,20.96,21.01,24243.0,18.7181,18.8164,18.7181,18.7628,24243.0
2022-06-08 10:05:00,21.01,21.01,20.96,20.99,14369.0,18.7628,18.7628,18.7181,18.7449,14369.0
2022-06-08 10:10:00,21.01,21.23,21.01,21.23,26514.0,18.7628,18.9592,18.7628,18.9592,26514.0
2022-06-08 10:15:00,21.24,21.26,21.14,21.14,26061.0,18.9682,18.986,18.8789,18.8789,26061.0
2022-06-08 10:20:00,21.12,21.12,21.02,21.02,16925.0,18.861,18.861,18.7717,18.7717,16925.0
2022-06-08 10:25:00,21.05,21.1,21.03,21.1,3762.0,18.7985,18.8431,18.7806,18.8431,3762.0
2022-06-08 10:30:00,21.13,21.13,20.99,20.99,17808.0,18.8699,18.8699,18.7449,18.7449,17808.0
2022-06-08 10:35:00,21.0,21.05,20.96,21.02,22225.0,18.7538,18.7985,18.7181,18.7717,22225.0
2022-06-08 10:40:00,21.0,21.16,20.98,21.1,20479.0,18.7538,18.8967,18.736,18.8431,20479.0
2022-06-08 10:45:00,21.09,21.09,21.04,21.06,23000.0,18.8342,18.8342,18.7896,18.8074,23000.0
2022-06-08 10:50:00,21.09,21.09,21.06,21.08,3900.0,18.8342,18.8342,18.8074,18.8253,3900.0
2022-06-08 10:55:00,21.07,21.18,21.07,21.18,11904.0,18.8164,18.9146,18.8164,18.9146,11904.0
2022-06-08 11:00:00,21.14,21.21,21.14,21.2,9616.0,18.8789,18.9414,18.8789,18.9324,9616.0
2022-06-08 11:05:00,21.18,21.18,21.13,21.16,4640.0,18.9146,18.9146,18.8699,18.8967,4640.0
2022-06-08 11:10:00,21.14,21.14,21.04,21.04,8487.0,18.8789,18.8789,18.7896,18.7896,8487.0
2022-06-08 11:15:00,21.03,21.05,20.94,20.94,30100.0,18.7806,18.7985,18.7003,18.7003,30100.0
2022-06-08 11:20:00,20.97,21.01,20.95,21.0,4324.0,18.727,18.7628,18.7092,18.7538,4324.0
2022-06-08 11:25:00,20.99,20.99,20.97,20.97,6732.0,18.7449,18.7449,18.727,18.727,6732.0
2022-06-08 11:30:00,20.98,21.0,20.94,20.98,3400.0,18.736,18.7538,18.7003,18.736,3400.0
2022-06-08 11:35:00,20.97,20.97,20.95,20.97,2331.0,18.727,18.727,18.7092,18.727,2331.0
2022-06-08 11:40:00,20.95,21.07,20.91,21.07,13902.0,18.7092,18.8164,18.6735,18.8164,13902.0
2022-06-08 11:45:00,21.06,21.06,20.99,21.01,11649.0,18.8074,18.8074,18.7449,18.7628,11649.0
2022-06-08 11:50:00,21.02,21.02,20.99,21.0,1178.0,18.7717,18.7717,18.7449,18.7538,1178.0
2022-06-08 11:55:00,21.01,21.04,21.01,21.04,3581.0,18.7628,18.7896,18.7628,18.7896,3581.0
2022-06-08 12:00:00,21.05,21.05,20.96,20.96,6066.0,18.7985,18.7985,18.7181,18.7181,6066.0
2022-06-08 12:05:00,21.01,21.08,21.01,21.05,15731.0,18.7628,18.8253,18.7628,18.7985,15731.0
2022-06-08 12:10:00,21.04,21.05,21.02,21.02,9659.0,18.7896,18.7985,18.7717,18.7717,9659.0
2022-06-08 12:15:00,21.03,21.06,21.02,21.03,16491.0,18.7806,18.8074,18.7717,18.7806,16491.0
2022-06-08 12:20:00,21.02,21.15,21.02,21.15,29670.0,18.7717,18.8878,18.7717,18.8878,29670.0
2022-06-08 12:25:00,21.13,21.24,21.13,21.19,28609.0,18.8699,18.9682,18.8699,18.9235,28609.0
2022-06-08 12:30:00,21.17,21.3,21.17,21.3,25692.0,18.9057,19.0218,18.9057,19.0218,25692.0
2022-06-08 12:35:00,21.28,21.42,21.28,21.42,54620.0,19.0039,19.1289,19.0039,19.1289,54620.0
2022-06-08 12:40:00,21.41,21.5,21.4,21.5,24858.0,19.12,19.2004,19.1111,19.2004,24858.0
2022-06-08 12:45:00,21.5,21.53,21.42,21.42,32657.0,19.2004,19.2271,19.1289,19.1289,32657.0
2022-06-08 12:50:00,21.42,21.43,21.4,21.41,22207.0,19.1289,19.1378,19.1111,19.12,22207.0
2022-06-08 12:55:00,21.42,21.42,21.36,21.37,19605.0,19.1289,19.1289,19.0753,19.0843,19605.0
2022-06-08 13:00:00,21.36,21.48,21.36,21.46,24670.0,19.0753,19.1825,19.0753,19.1646,24670.0
2022-06-08 13:05:00,21.47,21.47,21.4,21.4,14300.0,19.1736,19.1736,19.1111,19.1111,14300.0
2022-06-08 13:10:00,21.4,21.46,21.39,21.43,16344.0,19.1111,19.1646,19.1021,19.1378,16344.0
2022-06-08 13:15:00,21.42,21.46,21.38,21.39,40669.0,19.1289,19.1646,19.0932,19.1021,40669.0
2022-06-08 13:20:00,21.39,21.44,21.39,21.44,142712.0,19.1021,19.1468,19.1021,19.1468,142712.0
2022-06-08 13:25:00,21.43,21.49,21.43,21.47,25799.0,19.1378,19.1914,19.1378,19.1736,25799.0
2022-06-08 13:30:00,21.5,21.61,21.5,21.58,30306.0,19.2004,19.2986,19.2004,19.2718,30306.0
2022-06-08 13:35:00,21.62,21.66,21.61,21.66,13170.0,19.3075,19.3432,19.2986,19.3432,13170.0
2022-06-08 13:40:00,21.66,21.66,21.53,21.53,4072.0,19.3432,19.3432,19.2271,19.2271,4072.0
2022-06-08 13:45:00,21.53,21.54,21.5,21.5,19423.0,19.2271,19.2361,19.2004,19.2004,19423.0
2022-06-08 13:50:00,21.5,21.55,21.5,21.52,20511.0,19.2004,19.245,19.2004,19.2182,20511.0
2022-06-08 13:55:00,21.54,21.55,21.48,21.55,9902.0,19.2361,19.245,19.1825,19.245,9902.0
2022-06-08 14:00:00,21.54,21.54,21.47,21.51,5612.0,19.2361,19.2361,19.1736,19.2093,5612.0
2022-06-08 14:05:00,21.5,21.53,21.48,21.53,4002.0,19.2004,19.2271,19.1825,19.2271,4002.0
2022-06-08 14:10:00,21.52,21.55,21.48,21.54,4222.0,19.2182,19.245,19.1825,19.2361,4222.0
2022-06-08 14:15:00,21.5,21.57,21.5,21.57,11651.0,19.2004,19.2629,19.2004,19.2629,11651.0
2022-06-08 14:20:00,21.57,21.57,21.54,21.54,2300.0,19.2629,19.2629,19.2361,19.2361,2300.0
2022-06-08 14:25:00,21.56,21.68,21.56,21.61,18195.0,19.2539,19.3611,19.2539,19.2986,18195.0
2022-06-08 14:30:00,21.63,21.65,21.57,21.65,25387.0,19.3165,19.3343,19.2629,19.3343,25387.0
2022-06-08 14:35:00,21.64,21.7,21.63,21.63,6464.0,19.3254,19.379,19.3165,19.3165,6464.0
2022-06-08 14:40:00,21.64,21.64,21.53,21.55,12599.0,19.3254,19.3254,19.2271,19.245,12599.0
2022-06-08 14:45:00,21.53,21.55,21.5,21.54,2355.0,19.2271,19.245,19.2004,19.2361,2355.0
2022-06-08 14:50:00,21.55,21.58,21.53,21.58,21718.0,19.245,19.2718,19.2271,19.2718,21718.0
2022-06-08 14:55:00,21.6,21.6,21.57,21.58,10100.0,19.2897,19.2897,19.2629,19.2718,10100.0
2022-06-08 15:00:00,21.59,21.65,21.59,21.6,7147.0,19.2807,19.3343,19.2807,19.2897,7147.0
2022-06-08 15:05:00,21.62,21.71,21.62,21.65,11035.0,19.3075,19.3879,19.3075,19.3343,11035.0
2022-06-08 15:10:00,21.66,21.66,21.54,21.57,22501.0,19.3432,19.3432,19.2361,19.2629,22501.0
2022-06-08 15:15:00,21.53,21.58,21.53,21.54,19787.0,19.2271,19.2718,19.2271,19.2361,19787.0
2022-06-08 15:20:00,21.55,21.55,21.45,21.45,13685.0,19.245,19.245,19.1557,19.1557,13685.0
2022-06-08 15:25:00,21.45,21.47,21.44,21.46,20725.0,19.1557,19.1736,19.1468,19.1646,20725.0
2022-06-08 15:30:00,21.45,21.49,21.4,21.42,49365.0,19.1557,19.1914,19.1111,19.1289,49365.0
2022-06-08 15:35:00,21.41,21.43,21.4,21.43,15305.0,19.12,19.1378,19.1111,19.1378,15305.0
2022-06-08 15:40:00,21.43,21.48,21.43,21.47,12729.0,19.1378,19.1825,19.1378,19.1736,12729.0
2022-06-08 15:45:00,21.46,21.62,21.46,21.62,56351.0,19.1646,19.3075,19.1646,19.3075,56351.0
2022-06-08 15:50:00,21.61,21.64,21.53,21.59,44619.0,19.2986,19.3254,19.2271,19.2807,44619.0
2022-06-08 15:55:00,21.56,21.63,21.55,21.58,55578.0,19.2539,19.3165,19.245,19.2718,55578.0
2022-06-09 09:30:00,21.9,21.97,21.67,21.67,112897.0,19.5576,19.6201,19.3522,19.3522,112897.0
2022-06-09 09:35:00,21.7,21.89,21.66,21.89,49505.0,19.379,19.5486,19.3432,19.5486,49505.0
2022-06-09 09:40:00,21.9,22.02,21.84,21.95,47637.0,19.5576,19.6647,19.504,19.6022,47637.0
2022-06-09 09:45:00,21.95,22.01,21.74,21.8,45735.0,19.6022,19.6558,19.4147,19.4683,45735.0
2022-06-09 09:50:00,21.82,21.82,21.52,21.57,62505.0,19.4861,19.4861,19.2182,19.2629,62505.0
2022-06-09 09:55:00,21.6,21.6,21.52,21.52,23224.0,19.2897,19.2897,19.2182,19.2182,23224.0
2022-06-09 10:00:00,21.51,21.63,21.51,21.63,18331.0,19.2093,19.3165,19.2093,19.3165,18331.0
2022-06-09 10:05:00,21.64,21.81,21.64,21.81,31540.0,19.3254,19.4772,19.3254,19.4772,31540.0
2022-06-09 10:10:00,21.83,21.92,21.8,21.82,23973.0,19.4951,19.5754,19.4683,19.4861,23973.0
2022-06-09 10:15:00,21.84,21.84,21.64,21.74,21400.0,19.504,19.504,19.3254,19.4147,21400.0
2022-06-09 10:20:00,21.71,21.75,21.7,21.72,16975.0,19.3879,19.4236,19.379,19.3968,16975.0
2022-06-09 10:25:00,21.73,21.75,21.69,21.69,3100.0,19.4058,19.4236,19.37,19.37,3100.0
2022-06-09 10:30:00,21.63,21.71,21.58,21.69,15046.0,19.3165,19.3879,19.2718,19.37,15046.0
2022-06-09 10:35:00,21.7,21.7,21.62,21.63,5800.0,19.379,19.379,19.3075,19.3165,5800.0
2022-06-09 10:40:00,21.65,21.81,21.65,21.75,16775.0,19.3343,19.4772,19.3343,19.4236,16775.0
2022-06-09 10:45:00,21.77,21.84,21.77,21.81,4918.0,19.4415,19.504,19.4415,19.4772,4918.0
2022-06-09 10:50:00,21.82,21.96,21.82,21.95,18563.0,19.4861,19.6112,19.4861,19.6022,18563.0
2022-06-09 10:55:00,21.98,21.98,21.85,21.87,6050.0,19.629,19.629,19.5129,19.5308,6050.0
2022-06-09 11:00:00,21.9,22.02,21.87,22.02,41606.0,19.5576,19.6647,19.5308,19.6647,41606.0
2022-06-09 11:05:00,22.02,22.07,21.98,21.99,23258.0,19.6647,19.7094,19.629,19.6379,23258.0
2022-06-09 11:10:00,21.99,21.99,21.94,21.94,6904.0,19.6379,19.6379,19.5933,19.5933,6904.0
2022-06-09 11:15:00,21.94,21.97,21.92,21.95,10226.0,19.5933,19.6201,19.5754,19.6022,10226.0
2022-06-09 11:20:00,21.93,21.94,21.86,21.9,19746.0,19.5844,19.5933,19.5219,19.5576,19746.0
2022-06-09 11:25:00,21.9,21.97,21.88,21.96,25401.0,19.5576,19.6201,19.5397,19.6112,25401.0
2022-06-09 11:30:00,21.95,22.01,21.9,21.94,16776.0,19.6022,19.6558,19.5576,19.5933,16776.0
2022-06-09 11:35:00,21.91,21.97,21.89,21.89,8800.0,19.5665,19.6201,19.5486,19.5486,8800.0
2022-06-09 11:40:00,21.87,21.89,21.73,21.79,52226.0,19.5308,19.5486,19.4058,19.4593,52226.0
2022-06-09 11:45:00,21.81,21.96,21.77,21.96,50744.0,19.4772,19.6112,19.4415,19.6112,50744.0
2022-06-09 11:50:00,21.96,22.0,21.94,21.94,10266.0,19.6112,19.6469,19.5933,19.5933,10266.0
2022-06-09 11:55:00,21.9,21.93,21.87,21.87,17705.0,19.5576,19.5844,19.5308,19.5308,17705.0
2022-06-09 12:00:00,21.85,21.88,21.83,21.88,3826.0,19.5129,19.5397,19.4951,19.5397,3826.0
2022-06-09 12:05:00,21.91,21.97,21.9,21.92,13354.0,19.5665,19.6201,19.5576,19.5754,13354.0
2022-06-09 12:10:00,21.97,22.02,21.97,22.0,9025.0,19.6201,19.6647,19.6201,19.6469,9025.0
2022-06-09 12:15:00,22.0,22.02,21.96,21.98,11625.0,19.6469,19.6647,19.6112,19.629,11625.0
2022-06-09 12:20:00,21.97,21.97,21.91,21.94,2600.0,19.6201,19.6201,19.5665,19.5933,2600.0
2022-06-09 12:25:00,21.95,21.95,21.83,21.86,10540.0,19.6022,19.6022,19.4951,19.5219,10540.0
2022-06-09 12:30:00,21.84,21.9,21.83,21.84,16050.0,19.504,19.5576,19.4951,19.504,16050.0
2022-06-09 12:35:00,21.84,21.85,21.81,21.84,23600.0,19.504,19.5129,19.4772,19.504,23600.0
2022-06-09 12:40:00,21.82,21.83,21.75,21.75,9366.0,19.4861,19.4951,19.4236,19.4236,9366.0
2022-06-09 12:45:00,21.77,21.83,21.77,21.81,13994.0,19.4415,19.4951,19.4415,19.4772,13994.0
2022-06-09 12:50:00,21.83,21.85,21.77,21.85,8791.0,19.4951,19.5129,19.4415,19.5129,8791.0
2022-06-09 12:55:00,21.86,21.88,21.7,21.73,28723.0,19.5219,19.5397,19.379,19.4058,28723.0
2022-06-09 13:00:00,21.71,21.74,21.68,21.72,16073.0,19.3879,19.4147,19.3611,19.3968,16073.0
2022-06-09 13:05:00,21.71,21.71,21.64,21.7,26383.0,19.3879,19.3879,19.3254,19.379,26383.0
2022-06-09 13:10:00,21.73,21.73,21.67,21.71,14800.0,19.4058,19.4058,19.3522,19.3879,14800.0
2022-06-09 13:15:00,21.71,21.75,21.71,21.75,2800.0,19.3879,19.4236,19.3879,19.4236,2800.0
2022-06-09 13:20:00,21.74,21.83,21.74,21.83,73003.0,19.4147,19.4951,19.4147,19.4951,73003.0
2022-06-09 13:25:00,21.84,21.9,21.84,21.9,4998.0,19.504,19.5576,19.504,19.5576,4998.0
2022-06-09 13:30:00,21.89,21.98,21.89,21.95,15537.0,19.5486,19.629,19.5486,19.6022,15537.0
2022-06-09 13:35:00,21.95,22.0,21.95,21.95,14460.0,19.6022,19.6469,19.6022,19.6022,14460.0
2022-06-09 13:40:00,21.97,22.04,21.97,22.03,20523.0,19.6201,19.6826,19.6201,19.6737,20523.0
2022-06-09 13:45:00,22.04,22.04,21.97,21.97,8851.0,19.6826,19.6826,19.6201,19.6201,8851.0
2022-06-09 13:50:00,21.95,21.97,21.94,21.95,7184.0,19.6022,19.6201,19.5933,19.6022,7184.0
2022-06-09 13:55:00,21.95,21.95,21.86,21.86,19879.0,19.6022,19.6022,19.5219,19.5219,19879.0
2022-06-09 14:00:00,21.89,21.99,21.89,21.98,14192.0,19.5486,19.6379,19.5486,19.629,14192.0
2022-06-09 14:05:00,22.0,22.01,21.94,21.97,12061.0,19.6469,19.6558,19.5933,19.6201,12061.0
2022-06-09 14:10:00,21.97,22.04,21.97,21.97,14758.0,19.6201,19.6826,19.6201,19.6201,14758.0
2022-06-09 14:15:00,21.95,22.01,21.95,21.99,5700.0,19.6022,19.6558,19.6022,19.6379,5700.0
2022-06-09 14:20:00,21.96,22.09,21.96,22.09,7795.0,19.6112,19.7273,19.6112,19.7273,7795.0
2022-06-09 14:25:00,22.09,22.1,22.01,22.03,25543.0,19.7273,19.7362,19.6558,19.6737,25543.0
2022-06-09 14:30:00,22.05,22.14,22.05,22.14,35158.0,19.6915,19.7719,19.6915,19.7719,35158.0
2022-06-09 14:35:00,22.15,22.19,22.13,22.17,13970.0,19.7808,19.8166,19.763,19.7987,13970.0
2022-06-09 14:40:00,22.19,22.22,22.16,22.19,15646.0,19.8166,19.8433,19.7898,19.8166,15646.0
2022-06-09 14:45:00,22.19,22.19,22.14,22.18,14847.0,19.8166,19.8166,19.7719,19.8076,14847.0
2022-06-09 14:50:00,22.18,22.21,22.17,22.18,11885.0,19.8076,19.8344,19.7987,19.8076,11885.0
2022-06-09 14:55:00,22.2,22.31,22.18,22.3,36994.0,19.8255,19.9237,19.8076,19.9148,36994.0
2022-06-09 15:00:00,22.32,22.45,22.3,22.45,43272.0,19.9327,20.0487,19.9148,20.0487,43272.0
2022-06-09 15:05:00,22.46,22.52,22.44,22.49,21451.0,20.0577,20.1113,20.0398,20.0845,21451.0
2022-06-09 15:10:00,22.49,22.54,22.48,22.54,24945.0,20.0845,20.1291,20.0755,20.1291,24945.0
2022-06-09 15:15:00,22.54,22.54,22.46,22.48,50151.0,20.1291,20.1291,20.0577,20.0755,50151.0
2022-06-09 15:20:00,22.46,22.54,22.45,22.47,17267.0,20.0577,20.1291,20.0487,20.0666,17267.0
2022-06-09 15:25:00,22.47,22.64,22.47,22.64,36027.0,20.0666,20.2184,20.0666,20.2184,36027.0
2022-06-09 15:30:00,22.65,22.7,22.63,22.7,46971.0,20.2274,20.272,20.2095,20.272,46971.0
2022-06-09 15:35:00,22.7,22.7,22.64,22.68,20850.0,20.272,20.272,20.2184,20.2541,20850.0
2022-06-09 15:40:00,22.69,22.81,22.69,22.8,46038.0,20.2631,20.3702,20.2631,20.3613,46038.0
2022-06-09 15:45:00,22.81,22.96,22.8,22.91,64905.0,20.3702,20.5042,20.3613,20.4595,64905.0
2022-06-09 15:50:00,22.91,22.98,22.84,22.9,108730.0,20.4595,20.5221,20.397,20.4506,108730.0
2022-06-09 15:55:00,22.9,23.12,22.87,23.12,84655.0,20.4506,20.6471,20.4238,20.6471,84655.0
2022-06-10 09:30:00,24.29,24.56,24.13,24.52,385624.0,21.6919,21.9331,21.5491,21.8973,385624.0
2022-06-10 09:35:00,24.52,24.58,24.37,24.44,60230.0,21.8973,21.9509,21.7634,21.8259,60230.0
2022-06-10 09:40:00,24.45,24.45,24.29,24.3,49074.0,21.8348,21.8348,21.6919,21.7009,49074.0
2022-06-10 09:45:00,24.27,24.41,24.22,24.36,57821.0,21.6741,21.7991,21.6294,21.7545,57821.0
2022-06-10 09:50:00,24.41,24.55,24.32,24.52,52612.0,21.7991,21.9241,21.7187,21.8973,52612.0
2022-06-10 09:55:00,24.53,24.6,24.47,24.53,40556.0,21.9063,21.9688,21.8527,21.9063,40556.0
2022-06-10 10:00:00,24.56,24.9,24.56,24.85,75525.0,21.9331,22.2367,21.9331,22.192,75525.0
2022-06-10 10:05:00,24.86,24.92,24.79,24.91,26916.0,22.201,22.2546,22.1385,22.2456,26916.0
2022-06-10 10:10:00,24.91,24.99,24.87,24.89,32185.0,22.2456,22.3171,22.2099,22.2278,32185.0
2022-06-10 10:15:00,24.92,24.98,24.89,24.96,8266.0,22.2546,22.3081,22.2278,22.2903,8266.0
2022-06-10 10:20:00,24.97,25.07,24.97,25.05,48331.0,22.2992,22.3885,22.2992,22.3707,48331.0
2022-06-10 10:25:00,25.08,25.08,24.93,25.05,37037.0,22.3974,22.3974,22.2635,22.3707,37037.0
2022-06-10 10:30:00,25.06,25.06,24.9,24.91,48778.0,22.3796,22.3796,22.2367,22.2456,48778.0
2022-06-10 10:35:00,24.91,24.91,24.78,24.8,31050.0,22.2456,22.2456,22.1295,22.1474,31050.0
2022-06-10 10:40:00,24.82,24.88,24.72,24.72,23598.0,22.1653,22.2188,22.0759,22.0759,23598.0
2022-06-10 10:45:00,24.75,24.85,24.73,24.81,46995.0,22.1027,22.192,22.0849,22.1563,46995.0
2022-06-10 10:50:00,24.77,24.8,24.69,24.76,26345.0,22.1206,22.1474,22.0492,22.1117,26345.0
2022-06-10 10:55:00,24.75,24.96,24.73,24.96,20086.0,22.1027,22.2903,22.0849,22.2903,20086.0
2022-06-10 11:00:00,24.97,25.0,24.91,24.96,37993.0,22.2992,22.326,22.2456,22.2903,37993.0
2022-06-10 11:05:00,24.99,25.02,24.96,24.97,11015.0,22.3171,22.3439,22.2903,22.2992,11015.0
2022-06-10 11:10:00,24.99,25.02,24.9,24.96,62048.0,22.3171,22.3439,22.2367,22.2903,62048.0
2022-06-10 11:15:00,24.99,25.02,24.9,24.91,19189.0,22.3171,22.3439,22.2367,22.2456,19189.0
2022-06-10 11:20:00,24.88,24.98,24.84,24.98,29749.0,22.2188,22.3081,22.1831,22.3081,29749.0
2022-06-10 11:25:00,25.0,25.08,25.0,25.03,19048.0,22.326,22.3974,22.326,22.3528,19048.0
2022-06-10 11:30:00,25.02,25.1,25.02,25.04,18753.0,22.3439,22.4153,22.3439,22.3617,18753.0
2022-06-10 11:35:00,25.08,25.12,25.05,25.12,10066.0,22.3974,22.4332,22.3707,22.4332,10066.0
2022-06-10 11:40:00,25.13,25.14,24.99,24.99,43709.0,22.4421,22.451,22.3171,22.3171,43709.0
2022-06-10 11:45:00,25.0,25.1,24.94,25.1,113753.0,22.326,22.4153,22.2724,22.4153,113753.0
2022-06-10 11:50:00,25.09,25.12,25.03,25.09,11414.0,22.4064,22.4332,22.3528,22.4064,11414.0
2022-06-10 11:55:00,25.07,25.07,24.9,24.92,154513.0,22.3885,22.3885,22.2367,22.2546,154513.0
2022-06-10 12:00:00,24.91,24.95,24.88,24.91,39822.0,22.2456,22.2813,22.2188,22.2456,39822.0
2022-06-10 12:05:00,24.91,24.91,24.79,24.82,35883.0,22.2456,22.2456,22.1385,22.1653,35883.0
2022-06-10 12:10:00,24.85,24.97,24.84,24.97,18428.0,22.192,22.2992,22.1831,22.2992,18428.0
2022-06-10 12:15:00,24.98,25.05,24.97,25.02,153358.0,22.3081,22.3707,22.2992,22.3439,153358.0
2022-06-10 12:20:00,25.0,25.02,24.94,25.0,44020.0,22.326,22.3439,22.2724,22.326,44020.0
2022-06-10 12:25:00,25.04,25.05,24.98,25.0,43051.0,22.3617,22.3707,22.3081,22.326,43051.0
2022-06-10 12:30:00,24.94,25.02,24.91,25.02,11793.0,22.2724,22.3439,22.2456,22.3439,11793.0
2022-06-10 12:35:00,24.99,25.0,24.94,24.96,16972.0,22.3171,22.326,22.2724,22.2903,16972.0
2022-06-10 12:40:00,24.94,24.94,24.87,24.93,10907.0,22.2724,22.2724,22.2099,22.2635,10907.0
2022-06-10 12:45:00,24.9,25.0,24.9,24.98,28752.0,22.2367,22.326,22.2367,22.3081,28752.0
2022-06-10 12:50:00,25.01,25.08,24.99,25.08,29229.0,22.3349,22.3974,22.3171,22.3974,29229.0
2022-06-10 12:55:00,25.08,25.11,25.01,25.01,16009.0,22.3974,22.4242,22.3349,22.3349,16009.0
2022-06-10 13:00:00,25.01,25.1,25.0,25.06,10733.0,22.3349,22.4153,22.326,22.3796,10733.0
2022-06-10 13:05:00,25.1,25.12,25.04,25.04,12376.0,22.4153,22.4332,22.3617,22.3617,12376.0
2022-06-10 13:10:00,25.03,25.12,25.02,25.07,13617.0,22.3528,22.4332,22.3439,22.3885,13617.0
2022-06-10 13:15:00,25.1,25.1,24.96,24.96,9781.0,22.4153,22.4153,22.2903,22.2903,9781.0
2022-06-10 13:20:00,24.96,24.99,24.93,24.93,7770.0,22.2903,22.3171,22.2635,22.2635,7770.0
2022-06-10 13:25:00,24.96,24.96,24.85,24.85,8030.0,22.2903,22.2903,22.192,22.192,8030.0
2022-06-10 13:30:00,24.85,25.01,24.85,24.97,17287.0,22.192,22.3349,22.192,22.2992,17287.0
2022-06-10 13:35:00,24.94,24.94,24.81,24.86,24839.0,22.2724,22.2724,22.1563,22.201,24839.0
2022-06-10 13:40:00,24.8,24.87,24.8,24.85,34832.0,22.1474,22.2099,22.1474,22.192,34832.0
2022-06-10 13:45:00,24.84,24.86,24.69,24.7,22606.0,22.1831,22.201,22.0492,22.0581,22606.0
2022-06-10 13:50:00,24.69,24.79,24.63,24.79,84763.0,22.0492,22.1385,21.9956,22.1385,84763.0
2022-06-10 13:55:00,24.79,24.88,24.79,24.84,14947.0,22.1385,22.2188,22.1385,22.1831,14947.0
2022-06-10 14:00:00,24.85,24.95,24.85,24.95,20680.0,22.192,22.2813,22.192,22.2813,20680.0
2022-06-10 14:05:00,24.95,24.96,24.84,24.88,14271.0,22.2813,22.2903,22.1831,22.2188,14271.0
2022-06-10 14:10:00,24.84,24.91,24.84,24.91,4779.0,22.1831,22.2456,22.1831,22.2456,4779.0
2022-06-10 14:15:00,24.92,24.92,24.74,24.75,16209.0,22.2546,22.2546,22.0938,22.1027,16209.0
2022-06-10 14:20:00,24.74,24.74,24.66,24.69,15380.0,22.0938,22.0938,22.0224,22.0492,15380.0
2022-06-10 14:25:00,24.69,24.85,24.69,24.8,36205.0,22.0492,22.192,22.0492,22.1474,36205.0
2022-06-10 14:30:00,24.74,24.74,24.68,24.7,6284.0,22.0938,22.0938,22.0402,22.0581,6284.0
2022-06-10 14:35:00,24.72,24.8,24.72,24.77,5790.0,22.0759,22.1474,22.0759,22.1206,5790.0
2022-06-10 14:40:00,24.79,24.88,24.79,24.84,5517.0,22.1385,22.2188,22.1385,22.1831,5517.0
2022-06-10 14:45:00,24.81,24.81,24.67,24.67,11012.0,22.1563,22.1563,22.0313,22.0313,11012.0
2022-06-10 14:50:00,24.68,24.7,24.67,24.67,16470.0,22.0402,22.0581,22.0313,22.0313,16470.0
2022-06-10 14:55:00,24.66,24.67,24.53,24.56,58931.0,22.0224,22.0313,21.9063,21.9331,58931.0
2022-06-10 15:00:00,24.57,24.75,24.52,24.74,33841.0,21.942,22.1027,21.8973,22.0938,33841.0
2022-06-10 15:05:00,24.74,24.81,24.72,24.76,18376.0,22.0938,22.1563,22.0759,22.1117,18376.0
2022-06-10 15:10:00,24.76,24.76,24.63,24.65,14399.0,22.1117,22.1117,21.9956,22.0134,14399.0
2022-06-10 15:15:00,24.67,24.67,24.55,24.55,30166.0,22.0313,22.0313,21.9241,21.9241,30166.0
2022-06-10 15:20:00,24.56,24.75,24.56,24.59,41798.0,21.9331,22.1027,21.9331,21.9599,41798.0
2022-06-10 15:25:00,24.56,24.56,24.4,24.52,57709.0,21.9331,21.9331,21.7902,21.8973,57709.0
2022-06-10 15:30:00,24.54,24.65,24.54,24.63,50503.0,21.9152,22.0134,21.9152,21.9956,50503.0
2022-06-10 15:35:00,24.62,24.66,24.49,24.5,54349.0,21.9866,22.0224,21.8705,21.8795,54349.0
2022-06-10 15:40:00,24.57,24.78,24.55,24.76,46824.0,21.942,22.1295,21.9241,22.1117,46824.0
2022-06-10 15:45:00,24.75,24.95,24.74,24.95,74802.0,22.1027,22.2813,22.0938,22.2813,74802.0
2022-06-10 15:50:00,24.95,24.99,24.81,24.94,135552.0,22.2813,22.3171,22.1563,22.2724,135552.0
2022-06-10 15:55:00,24.92,25.15,24.88,25.14,177426.0,22.2546,22.46,22.2188,22.451,177426.0
2022-06-13 09:30:00,27.19,27.19,26.73,26.81,644405.0,24.2818,24.2818,23.871,23.9424,644405.0
2022-06-13 09:35:00,26.82,27.0,26.71,27.0,183881.0,23.9513,24.1121,23.8531,24.1121,183881.0
2022-06-13 09:40:00,27.02,27.2,26.95,27.0,58518.0,24.1299,24.2907,24.0674,24.1121,58518.0
2022-06-13 09:45:00,27.0,27.09,26.8,27.03,30501.0,24.1121,24.1925,23.9335,24.1389,30501.0
2022-06-13 09:50:00,27.05,27.13,26.96,27.07,19559.0,24.1567,24.2282,24.0764,24.1746,19559.0
2022-06-13 09:55:00,27.08,27.11,26.98,27.1,34382.0,24.1835,24.2103,24.0942,24.2014,34382.0
2022-06-13 10:00:00,27.11,27.2,26.95,27.16,56282.0,24.2103,24.2907,24.0674,24.255,56282.0
2022-06-13 10:05:00,27.16,27.17,26.96,27.14,140515.0,24.255,24.2639,24.0764,24.2371,140515.0
2022-06-13 10:10:00,27.15,27.36,27.07,27.35,54041.0,24.246,24.4336,24.1746,24.4246,54041.0
2022-06-13 10:15:00,27.37,27.58,27.37,27.53,78940.0,24.4425,24.63,24.4425,24.5854,78940.0
2022-06-13 10:20:00,27.5,27.62,27.45,27.62,52589.0,24.5586,24.6658,24.5139,24.6658,52589.0
2022-06-13 10:25:00,27.6,27.64,27.57,27.6,38018.0,24.6479,24.6836,24.6211,24.6479,38018.0
2022-06-13 10:30:00,27.6,27.66,27.52,27.52,45396.0,24.6479,24.7015,24.5765,24.5765,45396.0
2022-06-13 10:35:00,27.54,27.55,27.46,27.53,47473.0,24.5943,24.6033,24.5229,24.5854,47473.0
2022-06-13 10:40:00,27.55,27.81,27.55,27.75,59234.0,24.6033,24.8354,24.6033,24.7819,59234.0
2022-06-13 10:45:00,27.78,27.88,27.76,27.85,45056.0,24.8086,24.898,24.7908,24.8712,45056.0
2022-06-13 10:50:00,27.87,27.93,27.77,27.79,49276.0,24.889,24.9426,24.7997,24.8176,49276.0
2022-06-13 10:55:00,27.8,27.82,27.71,27.8,23038.0,24.8265,24.8444,24.7461,24.8265,23038.0
2022-06-13 11:00:00,27.81,27.98,27.79,27.95,37324.0,24.8354,24.9873,24.8176,24.9605,37324.0
2022-06-13 11:05:00,27.94,28.0,27.93,27.94,77519.0,24.9515,25.0051,24.9426,24.9515,77519.0
2022-06-13 11:10:00,27.98,28.03,27.83,27.84,41520.0,24.9873,25.0319,24.8533,24.8622,41520.0
2022-06-13 11:15:00,27.85,27.85,27.58,27.59,41651.0,24.8712,24.8712,24.63,24.639,41651.0
2022-06-13 11:20:00,27.61,27.63,27.4,27.4,43590.0,24.6568,24.6747,24.4693,24.4693,43590.0
2022-06-13 11:25:00,27.38,27.58,27.37,27.56,103793.0,24.4514,24.63,24.4425,24.6122,103793.0
2022-06-13 11:30:00,27.54,27.7,27.48,27.55,34389.0,24.5943,24.7372,24.5407,24.6033,34389.0
2022-06-13 11:35:00,27.5,27.5,27.32,27.34,27317.0,24.5586,24.5586,24.3979,24.4157,27317.0
2022-06-13 11:40:00,27.29,27.4,27.2,27.26,43197.0,24.3711,24.4693,24.2907,24.3443,43197.0
2022-06-13 11:45:00,27.27,27.44,27.26,27.33,25334.0,24.3532,24.505,24.3443,24.4068,25334.0
2022-06-13 11:50:00,27.34,27.52,27.25,27.52,74942.0,24.4157,24.5765,24.3353,24.5765,74942.0
2022-06-13 11:55:00,27.5,27.5,27.37,27.37,5544.0,24.5586,24.5586,24.4425,24.4425,5544.0
2022-06-13 12:00:00,27.39,27.45,27.25,27.37,15192.0,24.4604,24.5139,24.3353,24.4425,15192.0
2022-06-13 12:05:00,27.38,27.47,27.2,27.33,20771.0,24.4514,24.5318,24.2907,24.4068,20771.0
2022-06-13 12:10:00,27.4,27.4,27.13,27.27,29977.0,24.4693,24.4693,24.2282,24.3532,29977.0
2022-06-13 12:15:00,27.25,27.35,27.16,27.27,18023.0,24.3353,24.4246,24.255,24.3532,18023.0
2022-06-13 12:20:00,27.23,27.3,27.14,27.28,31800.0,24.3175,24.38,24.2371,24.3621,31800.0
2022-06-13 12:25:00,27.23,27.28,27.17,27.26,17187.0,24.3175,24.3621,24.2639,24.3443,17187.0
2022-06-13 12:30:00,27.31,27.31,26.95,27.01,84560.0,24.3889,24.3889,24.0674,24.121,84560.0
2022-06-13 12:35:00,27.02,27.02,26.8,26.87,25004.0,24.1299,24.1299,23.9335,23.996,25004.0
2022-06-13 12:40:00,26.86,27.16,26.86,27.16,18125.0,23.9871,24.255,23.9871,24.255,18125.0
2022-06-13 12:45:00,27.14,27.2,27.1,27.18,18006.0,24.2371,24.2907,24.2014,24.2728,18006.0
2022-06-13 12:50:00,27.2,27.28,27.11,27.28,19039.0,24.2907,24.3621,24.2103,24.3621,19039.0
2022-06-13 12:55:00,27.3,27.42,27.27,27.41,39249.0,24.38,24.4872,24.3532,24.4782,39249.0
2022-06-13 13:00:00,27.4,27.52,27.4,27.51,23189.0,24.4693,24.5765,24.4693,24.5675,23189.0
2022-06-13 13:05:00,27.53,27.55,27.47,27.48,8970.0,24.5854,24.6033,24.5318,24.5407,8970.0
2022-06-13 13:10:00,27.47,27.53,27.47,27.49,14995.0,24.5318,24.5854,24.5318,24.5497,14995.0
2022-06-13 13:15:00,27.48,27.51,27.45,27.51,6522.0,24.5407,24.5675,24.5139,24.5675,6522.0
2022-06-13 13:20:00,27.5,27.56,27.48,27.56,9220.0,24.5586,24.6122,24.5407,24.6122,9220.0
2022-06-13 13:25:00,27.49,27.61,27.49,27.56,17773.0,24.5497,24.6568,24.5497,24.6122,17773.0
2022-06-13 13:30:00,27.55,27.64,27.49,27.63,13341.0,24.6033,24.6836,24.5497,24.6747,13341.0
2022-06-13 13:35:00,27.65,27.65,27.46,27.46,10766.0,24.6926,24.6926,24.5229,24.5229,10766.0
2022-06-13 13:40:00,27.46,27.47,27.24,27.24,22300.0,24.5229,24.5318,24.3264,24.3264,22300.0
2022-06-13 13:45:00,27.24,27.26,27.1,27.1,21240.0,24.3264,24.3443,24.2014,24.2014,21240.0
2022-06-13 13:50:00,27.11,27.29,27.07,27.25,32611.0,24.2103,24.3711,24.1746,24.3353,32611.0
2022-06-13 13:55:00,27.23,27.23,27.14,27.16,29200.0,24.3175,24.3175,24.2371,24.255,29200.0
2022-06-13 14:00:00,27.18,27.37,27.18,27.34,41774.0,24.2728,24.4425,24.2728,24.4157,41774.0
2022-06-13 14:05:00,27.35,27.47,27.35,27.47,11871.0,24.4246,24.5318,24.4246,24.5318,11871.0
2022-06-13 14:10:00,27.49,27.58,27.45,27.58,22470.0,24.5497,24.63,24.5139,24.63,22470.0
2022-06-13 14:15:00,27.6,27.6,27.46,27.49,18467.0,24.6479,24.6479,24.5229,24.5497,18467.0
2022-06-13 14:20:00,27.43,27.5,27.4,27.46,17152.0,24.4961,24.5586,24.4693,24.5229,17152.0
2022-06-13 14:25:00,27.51,27.51,27.44,27.49,27294.0,24.5675,24.5675,24.505,24.5497,27294.0
2022-06-13 14:30:00,27.49,27.69,27.49,27.55,19070.0,24.5497,24.7283,24.5497,24.6033,19070.0
2022-06-13 14:35:00,27.51,27.51,27.3,27.35,25907.0,24.5675,24.5675,24.38,24.4246,25907.0
2022-06-13 14:40:00,27.35,27.4,27.25,27.35,24585.0,24.4246,24.4693,24.3353,24.4246,24585.0
2022-06-13 14:45:00,27.33,27.44,27.28,27.44,13253.0,24.4068,24.505,24.3621,24.505,13253.0
2022-06-13 14:50:00,27.43,27.53,27.4,27.5,36183.0,24.4961,24.5854,24.4693,24.5586,36183.0
2022-06-13 14:55:00,27.54,27.67,27.54,27.62,16333.0,24.5943,24.7104,24.5943,24.6658,16333.0
2022-06-13 15:00:00,27.68,27.73,27.55,27.57,24722.0,24.7193,24.764,24.6033,24.6211,24722.0
2022-06-13 15:05:00,27.59,27.75,27.59,27.73,39740.0,24.639,24.7819,24.639,24.764,39740.0
2022-06-13 15:10:00,27.73,27.85,27.72,27.82,41903.0,24.764,24.8712,24.7551,24.8444,41903.0
2022-06-13 15:15:00,27.81,27.93,27.42,27.72,164184.0,24.8354,24.9426,24.4872,24.7551,164184.0
2022-06-13 15:20:00,27.79,27.89,27.69,27.89,35407.0,24.8176,24.9069,24.7283,24.9069,35407.0
2022-06-13 15:25:00,27.89,28.01,27.83,28.01,92368.0,24.9069,25.014,24.8533,25.014,92368.0
2022-06-13 15:30:00,28.02,28.16,27.96,28.07,104878.0,25.023,25.148,24.9694,25.0676,104878.0
2022-06-13 15:35:00,28.05,28.14,27.88,28.13,65362.0,25.0498,25.1301,24.898,25.1212,65362.0
2022-06-13 15:40:00,28.12,28.23,28.1,28.2,79026.0,25.1123,25.2105,25.0944,25.1837,79026.0
2022-06-13 15:45:00,28.21,28.21,28.03,28.15,85922.0,25.1927,25.1927,25.0319,25.1391,85922.0
2022-06-13 15:50:00,28.1,28.35,28.07,28.07,208293.0,25.0944,25.3177,25.0676,25.0676,208293.0
2022-06-13 15:55:00,28.08,28.11,27.94,27.99,187637.0,25.0766,25.1034,24.9515,24.9962,187637.0
2022-06-14 09:30:00,27.63,27.81,27.54,27.64,202271.0,24.6747,24.8354,24.5943,24.6836,202271.0
2022-06-14 09:35:00,27.63,27.76,27.57,27.76,27872.0,24.6747,24.7908,24.6211,24.7908,27872.0
2022-06-14 09:40:00,27.78,28.11,27.78,28.11,42565.0,24.8086,25.1034,24.8086,25.1034,42565.0
2022-06-14 09:45:00,28.1,28.11,27.74,27.85,27406.0,25.0944,25.1034,24.7729,24.8712,27406.0
2022-06-14 09:50:00,27.87,28.03,27.62,27.63,39197.0,24.889,25.0319,24.6658,24.6747,39197.0
2022-06-14 09:55:00,27.62,27.64,27.43,27.45,36571.0,24.6658,24.6836,24.4961,24.5139,36571.0
2022-06-14 10:00:00,27.5,27.62,27.36,27.61,33165.0,24.5586,24.6658,24.4336,24.6568,33165.0
2022-06-14 10:05:00,27.6,27.8,27.55,27.78,27496.0,24.6479,24.8265,24.6033,24.8086,27496.0
2022-06-14 10:10:00,27.82,27.97,27.73,27.91,42470.0,24.8444,24.9783,24.764,24.9247,42470.0
2022-06-14 10:15:00,27.95,28.02,27.91,28.02,30357.0,24.9605,25.023,24.9247,25.023,30357.0
2022-06-14 10:20:00,28.05,28.19,27.99,28.0,22935.0,25.0498,25.1748,24.9962,25.0051,22935.0
2022-06-14 10:25:00,28.07,28.22,28.01,28.22,33589.0,25.0676,25.2016,25.014,25.2016,33589.0
2022-06-14 10:30:00,28.21,28.3,28.05,28.18,19035.0,25.1927,25.273,25.0498,25.1659,19035.0
2022-06-14 10:35:00,28.1,28.25,28.08,28.19,15417.0,25.0944,25.2284,25.0766,25.1748,15417.0
2022-06-14 10:40:00,28.23,28.45,28.22,28.34,24415.0,25.2105,25.407,25.2016,25.3088,24415.0
2022-06-14 10:45:00,28.34,28.34,27.91,27.91,23249.0,25.3088,25.3088,24.9247,24.9247,23249.0
2022-06-14 10:50:00,27.93,27.97,27.77,27.95,50670.0,24.9426,24.9783,24.7997,24.9605,50670.0
2022-06-14 10:55:00,28.0,28.0,27.85,28.0,6072.0,25.0051,25.0051,24.8712,25.0051,6072.0
2022-06-14 11:00:00,27.98,27.98,27.8,27.91,9610.0,24.9873,24.9873,24.8265,24.9247,9610.0
2022-06-14 11:05:00,27.98,28.2,27.97,28.2,26779.0,24.9873,25.1837,24.9783,25.1837,26779.0
2022-06-14 11:10:00,28.2,28.3,28.2,28.23,16868.0,25.1837,25.273,25.1837,25.2105,16868.0
2022-06-14 11:15:00,28.27,28.38,28.22,28.25,41252.0,25.2462,25.3445,25.2016,25.2284,41252.0
2022-06-14 11:20:00,28.27,28.43,28.19,28.19,15188.0,25.2462,25.3891,25.1748,25.1748,15188.0
2022-06-14 11:25:00,28.11,28.22,28.05,28.22,15525.0,25.1034,25.2016,25.0498,25.2016,15525.0
2022-06-14 11:30:00,28.22,28.35,28.07,28.07,13754.0,25.2016,25.3177,25.0676,25.0676,13754.0
2022-06-14 11:35:00,28.09,28.18,27.96,28.11,19487.0,25.0855,25.1659,24.9694,25.1034,19487.0
2022-06-14 11:40:00,28.13,28.2,28.0,28.02,27493.0,25.1212,25.1837,25.0051,25.023,27493.0
2022-06-14 11:45:00,27.98,28.15,27.96,28.15,11466.0,24.9873,25.1391,24.9694,25.1391,11466.0
2022-06-14 11:50:00,28.17,28.24,28.07,28.11,13194.0,25.1569,25.2194,25.0676,25.1034,13194.0
2022-06-14 11:55:00,28.07,28.07,27.95,28.02,4061.0,25.0676,25.0676,24.9605,25.023,4061.0
2022-06-14 12:00:00,28.21,28.31,28.2,28.28,13245.0,25.1927,25.282,25.1837,25.2552,13245.0
2022-06-14 12:05:00,28.29,28.36,28.27,28.31,7653.0,25.2641,25.3266,25.2462,25.282,7653.0
2022-06-14 12:10:00,28.29,28.4,28.28,28.4,10282.0,25.2641,25.3623,25.2552,25.3623,10282.0
2022-06-14 12:15:00,28.41,28.46,28.2,28.2,19939.0,25.3713,25.4159,25.1837,25.1837,19939.0
2022-06-14 12:20:00,28.2,28.35,28.13,28.35,16693.0,25.1837,25.3177,25.1212,25.3177,16693.0
2022-06-14 12:25:00,28.34,28.37,28.32,28.36,3669.0,25.3088,25.3355,25.2909,25.3266,3669.0
2022-06-14 12:30:00,28.35,28.4,28.31,28.36,5032.0,25.3177,25.3623,25.282,25.3266,5032.0
2022-06-14 12:35:00,28.42,28.55,28.39,28.47,22058.0,25.3802,25.4963,25.3534,25.4248,22058.0
2022-06-14 12:40:00,28.5,28.52,28.41,28.45,7828.0,25.4516,25.4695,25.3713,25.407,7828.0
2022-06-14 12:45:00,28.46,28.46,28.39,28.39,1900.0,25.4159,25.4159,25.3534,25.3534,1900.0
2022-06-14 12:50:00,28.39,28.46,28.34,28.38,11100.0,25.3534,25.4159,25.3088,25.3445,11100.0
2022-06-14 12:55:00,28.35,28.35,28.24,28.25,14889.0,25.3177,25.3177,25.2194,25.2284,14889.0
2022-06-14 13:00:00,28.21,28.31,28.19,28.26,7818.0,25.1927,25.282,25.1748,25.2373,7818.0
2022-06-14 13:05:00,28.26,28.28,28.05,28.07,30112.0,25.2373,25.2552,25.0498,25.0676,30112.0
2022-06-14 13:10:00,28.07,28.15,28.04,28.12,22998.0,25.0676,25.1391,25.0408,25.1123,22998.0
2022-06-14 13:15:00,28.1,28.1,27.79,27.82,28000.0,25.0944,25.0944,24.8176,24.8444,28000.0
2022-06-14 13:20:00,27.81,27.83,27.7,27.82,22425.0,24.8354,24.8533,24.7372,24.8444,22425.0
2022-06-14 13:25:00,27.9,28.05,27.9,28.05,13370.0,24.9158,25.0498,24.9158,25.0498,13370.0
2022-06-14 13:30:00,28.05,28.2,28.05,28.2,15500.0,25.0498,25.1837,25.0498,25.1837,15500.0
2022-06-14 13:35:00,28.16,28.35,28.16,28.33,33048.0,25.148,25.3177,25.148,25.2998,33048.0
2022-06-14 13:40:00,28.35,28.5,28.31,28.5,18465.0,25.3177,25.4516,25.282,25.4516,18465.0
2022-06-14 13:45:00,28.45,28.5,28.4,28.44,13188.0,25.407,25.4516,25.3623,25.3981,13188.0
2022-06-14 13:50:00,28.41,28.41,28.37,28.37,2900.0,25.3713,25.3713,25.3355,25.3355,2900.0
2022-06-14 13:55:00,28.4,28.43,28.34,28.43,8470.0,25.3623,25.3891,25.3088,25.3891,8470.0
2022-06-14 14:00:00,28.41,28.41,28.3,28.36,6450.0,25.3713,25.3713,25.273,25.3266,6450.0
2022-06-14 14:05:00,28.35,28.35,28.15,28.17,132308.0,25.3177,25.3177,25.1391,25.1569,132308.0
2022-06-14 14:10:00,28.25,28.45,28.25,28.39,12111.0,25.2284,25.407,25.2284,25.3534,12111.0
2022-06-14 14:15:00,28.39,28.4,28.34,28.35,9600.0,25.3534,25.3623,25.3088,25.3177,9600.0
2022-06-14 14:20:00,28.36,28.37,28.26,28.35,9359.0,25.3266,25.3355,25.2373,25.3177,9359.0
2022-06-14 14:25:00,28.34,28.42,28.34,28.34,8935.0,25.3088,25.3802,25.3088,25.3088,8935.0
2022-06-14 14:30:00,28.4,28.49,28.36,28.36,8406.0,25.3623,25.4427,25.3266,25.3266,8406.0
2022-06-14 14:35:00,28.34,28.39,28.29,28.3,5563.0,25.3088,25.3534,25.2641,25.273,5563.0
2022-06-14 14:40:00,28.35,28.54,28.35,28.53,8496.0,25.3177,25.4874,25.3177,25.4784,8496.0
2022-06-14 14:45:00,28.52,28.64,28.46,28.63,32514.0,25.4695,25.5767,25.4159,25.5677,32514.0
2022-06-14 14:50:00,28.65,28.69,28.54,28.63,26820.0,25.5856,25.6213,25.4874,25.5677,26820.0
2022-06-14 14:55:00,28.64,28.66,28.59,28.63,9556.0,25.5767,25.5945,25.532,25.5677,9556.0
2022-06-14 15:00:00,28.65,28.7,28.57,28.57,35075.0,25.5856,25.6302,25.5142,25.5142,35075.0
2022-06-14 15:05:00,28.62,28.79,28.62,28.79,28907.0,25.5588,25.7106,25.5588,25.7106,28907.0
2022-06-14 15:10:00,28.78,28.92,28.73,28.9,38965.0,25.7017,25.8267,25.657,25.8089,38965.0
2022-06-14 15:15:00,28.93,29.01,28.9,29.0,38858.0,25.8356,25.9071,25.8089,25.8982,38858.0
2022-06-14 15:20:00,28.96,28.96,28.85,28.92,25543.0,25.8624,25.8624,25.7642,25.8267,25543.0
2022-06-14 15:25:00,28.92,28.92,28.57,28.6,26725.0,25.8267,25.8267,25.5142,25.5409,26725.0
2022-06-14 15:30:00,28.59,28.61,28.34,28.46,71934.0,25.532,25.5499,25.3088,25.4159,71934.0
2022-06-14 15:35:00,28.44,28.44,28.16,28.2,42983.0,25.3981,25.3981,25.148,25.1837,42983.0
2022-06-14 15:40:00,28.19,28.3,28.03,28.3,16685.0,25.1748,25.273,25.0319,25.273,16685.0
2022-06-14 15:45:00,28.3,28.31,28.01,28.07,21155.0,25.273,25.282,25.014,25.0676,21155.0
2022-06-14 15:50:00,28.05,28.36,28.01,28.3,33248.0,25.0498,25.3266,25.014,25.273,33248.0
2022-06-14 15:55:00,28.31,28.37,28.25,28.28,74919.0,25.282,25.3355,25.2284,25.2552,74919.0
2022-06-15 09:30:00,27.49,27.58,27.34,27.47,153056.0,24.5497,24.63,24.4157,24.5318,153056.0
2022-06-15 09:35:00,27.46,27.62,27.35,27.41,22181.0,24.5229,24.6658,24.4246,24.4782,22181.0
2022-06-15 09:40:00,27.44,27.44,27.18,27.27,43531.0,24.505,24.505,24.2728,24.3532,43531.0
2022-06-15 09:45:00,27.23,27.25,27.14,27.17,24745.0,24.3175,24.3353,24.2371,24.2639,24745.0
2022-06-15 09:50:00,27.15,27.25,27.08,27.25,21454.0,24.246,24.3353,24.1835,24.3353,21454.0
2022-06-15 09:55:00,27.25,27.25,27.1,27.22,16623.0,24.3353,24.3353,24.2014,24.3085,16623.0
2022-06-15 10:00:00,27.19,27.22,27.04,27.06,22018.0,24.2818,24.3085,24.1478,24.1657,22018.0
2022-06-15 10:05:00,27.1,27.1,27.0,27.08,57192.0,24.2014,24.2014,24.1121,24.1835,57192.0
2022-06-15 10:10:00,27.07,27.17,27.04,27.17,23755.0,24.1746,24.2639,24.1478,24.2639,23755.0
2022-06-15 10:15:00,27.2,27.27,27.11,27.19,6946.0,24.2907,24.3532,24.2103,24.2818,6946.0
2022-06-15 10:20:00,27.23,27.3,27.19,27.2,17142.0,24.3175,24.38,24.2818,24.2907,17142.0
2022-06-15 10:25:00,27.23,27.28,27.19,27.23,8149.0,24.3175,24.3621,24.2818,24.3175,8149.0
2022-06-15 10:30:00,27.24,27.42,27.24,27.35,14457.0,24.3264,24.4872,24.3264,24.4246,14457.0
2022-06-15 10:35:00,27.3,27.39,27.3,27.38,9521.0,24.38,24.4604,24.38,24.4514,9521.0
2022-06-15 10:40:00,27.39,27.45,27.36,27.44,11803.0,24.4604,24.5139,24.4336,24.505,11803.0
2022-06-15 10:45:00,27.45,27.52,27.44,27.46,10587.0,24.5139,24.5765,24.505,24.5229,10587.0
2022-06-15 10:50:00,27.45,27.68,27.45,27.67,25768.0,24.5139,24.7193,24.5139,24.7104,25768.0
2022-06-15 10:55:00,27.64,27.68,27.48,27.5,27194.0,24.6836,24.7193,24.5407,24.5586,27194.0
2022-06-15 11:00:00,27.47,27.55,27.46,27.54,2400.0,24.5318,24.6033,24.5229,24.5943,2400.0
2022-06-15 11:05:00,27.52,27.59,27.48,27.59,6671.0,24.5765,24.639,24.5407,24.639,6671.0
2022-06-15 11:10:00,27.61,27.72,27.57,27.68,9704.0,24.6568,24.7551,24.6211,24.7193,9704.0
2022-06-15 11:15:00,27.73,27.73,27.66,27.7,7590.0,24.764,24.764,24.7015,24.7372,7590.0
2022-06-15 11:20:00,27.71,27.77,27.63,27.63,17822.0,24.7461,24.7997,24.6747,24.6747,17822.0
2022-06-15 11:25:00,27.65,27.7,27.61,27.61,6976.0,24.6926,24.7372,24.6568,24.6568,6976.0
2022-06-15 11:30:00,27.67,27.67,27.59,27.64,8761.0,24.7104,24.7104,24.639,24.6836,8761.0
2022-06-15 11:35:00,27.61,27.62,27.52,27.52,14680.0,24.6568,24.6658,24.5765,24.5765,14680.0
2022-06-15 11:40:00,27.58,27.58,27.53,27.57,6126.0,24.63,24.63,24.5854,24.6211,6126.0
2022-06-15 11:45:00,27.52,27.57,27.52,27.57,2660.0,24.5765,24.6211,24.5765,24.6211,2660.0
2022-06-15 11:50:00,27.59,27.61,27.55,27.55,8150.0,24.639,24.6568,24.6033,24.6033,8150.0
2022-06-15 11:55:00,27.54,27.54,27.45,27.47,15515.0,24.5943,24.5943,24.5139,24.5318,15515.0
2022-06-15 12:00:00,27.45,27.46,27.39,27.45,37912.0,24.5139,24.5229,24.4604,24.5139,37912.0
2022-06-15 12:05:00,27.43,27.53,27.43,27.48,3989.0,24.4961,24.5854,24.4961,24.5407,3989.0
2022-06-15 12:10:00,27.49,27.49,27.39,27.39,5000.0,24.5497,24.5497,24.4604,24.4604,5000.0
2022-06-15 12:15:00,27.38,27.4,27.31,27.39,28200.0,24.4514,24.4693,24.3889,24.4604,28200.0
2022-06-15 12:20:00,27.36,27.36,27.28,27.3,10186.0,24.4336,24.4336,24.3621,24.38,10186.0
2022-06-15 12:25:00,27.3,27.35,27.3,27.33,4599.0,24.38,24.4246,24.38,24.4068,4599.0
2022-06-15 12:30:00,27.33,27.34,27.26,27.34,10091.0,24.4068,24.4157,24.3443,24.4157,10091.0
2022-06-15 12:35:00,27.35,27.43,27.34,27.43,7409.0,24.4246,24.4961,24.4157,24.4961,7409.0
2022-06-15 12:40:00,27.41,27.55,27.41,27.55,14369.0,24.4782,24.6033,24.4782,24.6033,14369.0
2022-06-15 12:45:00,27.55,27.56,27.5,27.5,5920.0,24.6033,24.6122,24.5586,24.5586,5920.0
2022-06-15 12:50:00,27.51,27.67,27.51,27.67,6211.0,24.5675,24.7104,24.5675,24.7104,6211.0
2022-06-15 12:55:00,27.67,27.77,27.67,27.75,16027.0,24.7104,24.7997,24.7104,24.7819,16027.0
2022-06-15 13:00:00,27.75,27.76,27.65,27.65,5116.0,24.7819,24.7908,24.6926,24.6926,5116.0
2022-06-15 13:05:00,27.64,27.73,27.63,27.69,15923.0,24.6836,24.764,24.6747,24.7283,15923.0
2022-06-15 13:10:00,27.65,27.65,27.58,27.61,3653.0,24.6926,24.6926,24.63,24.6568,3653.0
2022-06-15 13:15:00,27.65,27.65,27.6,27.6,2100.0,24.6926,24.6926,24.6479,24.6479,2100.0
2022-06-15 13:20:00,27.59,27.63,27.54,27.54,5919.0,24.639,24.6747,24.5943,24.5943,5919.0
2022-06-15 13:25:00,27.55,27.57,27.45,27.45,16724.0,24.6033,24.6211,24.5139,24.5139,16724.0
2022-06-15 13:30:00,27.48,27.49,27.47,27.49,3528.0,24.5407,24.5497,24.5318,24.5497,3528.0
2022-06-15 13:35:00,27.5,27.51,27.46,27.48,6283.0,24.5586,24.5675,24.5229,24.5407,6283.0
2022-06-15 13:40:00,27.49,27.52,27.48,27.51,1804.0,24.5497,24.5765,24.5407,24.5675,1804.0
2022-06-15 13:45:00,27.55,27.57,27.49,27.57,7700.0,24.6033,24.6211,24.5497,24.6211,7700.0
2022-06-15 13:50:00,27.64,27.74,27.48,27.48,16636.0,24.6836,24.7729,24.5407,24.5407,16636.0
2022-06-15 13:55:00,27.47,27.47,27.19,27.31,42651.0,24.5318,24.5318,24.2818,24.3889,42651.0
2022-06-15 14:00:00,27.36,28.0,26.9,27.9,83253.0,24.4336,25.0051,24.0228,24.9158,83253.0
2022-06-15 14:05:00,27.8,28.29,27.78,27.8,36414.0,24.8265,25.2641,24.8086,24.8265,36414.0
2022-06-15 14:10:00,27.84,28.14,27.8,27.86,24486.0,24.8622,25.1301,24.8265,24.8801,24486.0
2022-06-15 14:15:00,27.95,28.0,27.47,27.63,158055.0,24.9605,25.0051,24.5318,24.6747,158055.0
2022-06-15 14:20:00,27.63,28.06,27.45,27.95,99093.0,24.6747,25.0587,24.5139,24.9605,99093.0
2022-06-15 14:25:00,27.96,28.03,27.78,28.02,566205.0,24.9694,25.0319,24.8086,25.023,566205.0
2022-06-15 14:30:00,28.06,28.66,27.94,28.32,114447.0,25.0587,25.5945,24.9515,25.2909,114447.0
2022-06-15 14:35:00,28.37,28.39,27.2,27.4,99878.0,25.3355,25.3534,24.2907,24.4693,99878.0
2022-06-15 14:40:00,27.48,27.57,26.43,26.49,93011.0,24.5407,24.6211,23.603,23.6566,93011.0
2022-06-15 14:45:00,26.41,26.84,26.27,26.81,54510.0,23.5852,23.9692,23.4602,23.9424,54510.0
2022-06-15 14:50:00,26.78,27.38,26.57,27.18,52218.0,23.9156,24.4514,23.7281,24.2728,52218.0
2022-06-15 14:55:00,27.1,27.49,27.0,27.28,22458.0,24.2014,24.5497,24.1121,24.3621,22458.0
2022-06-15 15:00:00,27.24,27.28,26.86,27.08,22711.0,24.3264,24.3621,23.9871,24.1835,22711.0
2022-06-15 15:05:00,27.04,27.23,26.9,26.94,20997.0,24.1478,24.3175,24.0228,24.0585,20997.0
2022-06-15 15:10:00,26.95,27.35,26.84,27.13,22692.0,24.0674,24.4246,23.9692,24.2282,22692.0
2022-06-15 15:15:00,27.17,27.35,27.06,27.19,13596.0,24.2639,24.4246,24.1657,24.2818,13596.0
2022-06-15 15:20:00,27.06,27.06,26.54,26.59,32312.0,24.1657,24.1657,23.7013,23.7459,32312.0
2022-06-15 15:25:00,26.59,26.69,26.35,26.35,54188.0,23.7459,23.8352,23.5316,23.5316,54188.0
2022-06-15 15:30:00,26.34,26.48,26.03,26.03,33215.0,23.5227,23.6477,23.2458,23.2458,33215.0
2022-06-15 15:35:00,26.04,26.59,25.98,26.56,72588.0,23.2548,23.7459,23.2012,23.7191,72588.0
2022-06-15 15:40:00,26.6,26.94,26.6,26.91,41124.0,23.7549,24.0585,23.7549,24.0317,41124.0
2022-06-15 15:45:00,26.96,27.02,26.76,26.76,47961.0,24.0764,24.1299,23.8977,23.8977,47961.0
2022-06-15 15:50:00,26.79,27.25,26.79,27.13,93103.0,23.9245,24.3353,23.9245,24.2282,93103.0
2022-06-15 15:55:00,27.14,27.14,27.0,27.06,101555.0,24.2371,24.2371,24.1121,24.1657,101555.0
2022-06-16 09:30:00,28.95,29.17,28.85,29.14,302715.0,25.8535,26.05,25.7642,26.0232,302715.0
2022-06-16 09:35:00,29.14,29.41,29.04,29.3,233024.0,26.0232,26.2643,25.9339,26.1661,233024.0
2022-06-16 09:40:00,29.31,29.45,29.22,29.37,65538.0,26.175,26.3,26.0946,26.2286,65538.0
2022-06-16 09:45:00,29.4,29.4,29.05,29.16,78100.0,26.2554,26.2554,25.9428,26.041,78100.0
2022-06-16 09:50:00,29.2,29.4,29.2,29.33,41274.0,26.0768,26.2554,26.0768,26.1929,41274.0
2022-06-16 09:55:00,29.31,29.36,29.17,29.28,50113.0,26.175,26.2197,26.05,26.1482,50113.0
2022-06-16 10:00:00,29.35,29.46,29.25,29.45,42281.0,26.2107,26.309,26.1214,26.3,42281.0
2022-06-16 10:05:00,29.47,29.58,29.44,29.48,175685.0,26.3179,26.4161,26.2911,26.3268,175685.0
2022-06-16 10:10:00,29.49,29.59,29.46,29.55,35077.0,26.3357,26.4251,26.309,26.3893,35077.0
2022-06-16 10:15:00,29.58,29.59,29.37,29.53,42358.0,26.4161,26.4251,26.2286,26.3715,42358.0
2022-06-16 10:20:00,29.55,29.56,29.25,29.3,26999.0,26.3893,26.3983,26.1214,26.1661,26999.0
2022-06-16 10:25:00,29.32,29.33,29.23,29.25,28751.0,26.1839,26.1929,26.1036,26.1214,28751.0
2022-06-16 10:30:00,29.3,29.4,29.24,29.33,35587.0,26.1661,26.2554,26.1125,26.1929,35587.0
2022-06-16 10:35:00,29.34,29.53,29.33,29.53,16727.0,26.2018,26.3715,26.1929,26.3715,16727.0
2022-06-16 10:40:00,29.54,29.74,29.5,29.74,37511.0,26.3804,26.559,26.3447,26.559,37511.0
2022-06-16 10:45:00,29.73,29.85,29.69,29.85,37082.0,26.5501,26.6572,26.5144,26.6572,37082.0
2022-06-16 10:50:00,29.85,29.95,29.8,29.82,50069.0,26.6572,26.7465,26.6126,26.6305,50069.0
2022-06-16 10:55:00,29.82,29.89,29.75,29.89,23555.0,26.6305,26.693,26.5679,26.693,23555.0
2022-06-16 11:00:00,29.9,29.9,29.7,29.73,20873.0,26.7019,26.7019,26.5233,26.5501,20873.0
2022-06-16 11:05:00,29.76,29.86,29.74,29.74,26212.0,26.5769,26.6662,26.559,26.559,26212.0
2022-06-16 11:10:00,29.73,29.77,29.53,29.54,58190.0,26.5501,26.5858,26.3715,26.3804,58190.0
2022-06-16 11:15:00,29.52,29.6,29.46,29.59,26237.0,26.3625,26.434,26.309,26.4251,26237.0
2022-06-16 11:20:00,29.57,29.65,29.47,29.49,23849.0,26.4072,26.4786,26.3179,26.3357,23849.0
2022-06-16 11:25:00,29.53,29.55,29.32,29.44,24935.0,26.3715,26.3893,26.1839,26.2911,24935.0
2022-06-16 11:30:00,29.5,29.56,29.48,29.56,13277.0,26.3447,26.3983,26.3268,26.3983,13277.0
2022-06-16 11:35:00,29.57,29.61,29.48,29.48,6243.0,26.4072,26.4429,26.3268,26.3268,6243.0
2022-06-16 11:40:00,29.48,29.75,29.48,29.67,43334.0,26.3268,26.5679,26.3268,26.4965,43334.0
2022-06-16 11:45:00,29.69,29.74,29.65,29.65,7278.0,26.5144,26.559,26.4786,26.4786,7278.0
2022-06-16 11:50:00,29.64,29.77,29.64,29.73,14554.0,26.4697,26.5858,26.4697,26.5501,14554.0
2022-06-16 11:55:00,29.72,29.72,29.51,29.51,21387.0,26.5411,26.5411,26.3536,26.3536,21387.0
2022-06-16 12:00:00,29.5,29.7,29.47,29.62,14318.0,26.3447,26.5233,26.3179,26.4518,14318.0
2022-06-16 12:05:00,29.64,29.78,29.64,29.77,8866.0,26.4697,26.5947,26.4697,26.5858,8866.0
2022-06-16 12:10:00,29.8,29.83,29.68,29.83,22386.0,26.6126,26.6394,26.5054,26.6394,22386.0
2022-06-16 12:15:00,29.83,29.83,29.69,29.76,12708.0,26.6394,26.6394,26.5144,26.5769,12708.0
2022-06-16 12:20:00,29.8,29.83,29.71,29.76,12864.0,26.6126,26.6394,26.5322,26.5769,12864.0
2022-06-16 12:25:00,29.74,29.77,29.53,29.53,18484.0,26.559,26.5858,26.3715,26.3715,18484.0
2022-06-16 12:30:00,29.56,29.71,29.52,29.59,17403.0,26.3983,26.5322,26.3625,26.4251,17403.0
2022-06-16 12:35:00,29.61,29.76,29.61,29.65,17694.0,26.4429,26.5769,26.4429,26.4786,17694.0
2022-06-16 12:40:00,29.67,29.72,29.5,29.5,14017.0,26.4965,26.5411,26.3447,26.3447,14017.0
2022-06-16 12:45:00,29.62,29.62,29.45,29.45,17533.0,26.4518,26.4518,26.3,26.3,17533.0
2022-06-16 12:50:00,29.5,29.61,29.47,29.56,16393.0,26.3447,26.4429,26.3179,26.3983,16393.0
2022-06-16 12:55:00,29.57,29.67,29.57,29.58,11203.0,26.4072,26.4965,26.4072,26.4161,11203.0
2022-06-16 13:00:00,29.55,29.61,29.43,29.6,21382.0,26.3893,26.4429,26.2822,26.434,21382.0
2022-06-16 13:05:00,29.58,29.58,29.32,29.42,18161.0,26.4161,26.4161,26.1839,26.2732,18161.0
2022-06-16 13:10:00,29.38,29.5,29.38,29.45,23273.0,26.2375,26.3447,26.2375,26.3,23273.0
2022-06-16 13:15:00,29.44,29.51,29.41,29.51,39794.0,26.2911,26.3536,26.2643,26.3536,39794.0
2022-06-16 13:20:00,29.5,29.66,29.49,29.64,24237.0,26.3447,26.4876,26.3357,26.4697,24237.0
2022-06-16 13:25:00,29.65,29.68,29.27,29.38,77637.0,26.4786,26.5054,26.1393,26.2375,77637.0
2022-06-16 13:30:00,29.41,29.54,29.32,29.39,33570.0,26.2643,26.3804,26.1839,26.2464,33570.0
2022-06-16 13:35:00,29.36,29.53,29.36,29.43,24708.0,26.2197,26.3715,26.2197,26.2822,24708.0
2022-06-16 13:40:00,29.44,29.67,29.42,29.67,19897.0,26.2911,26.4965,26.2732,26.4965,19897.0
2022-06-16 13:45:00,29.66,29.76,29.66,29.68,38789.0,26.4876,26.5769,26.4876,26.5054,38789.0
2022-06-16 13:50:00,29.67,29.75,29.65,29.73,20696.0,26.4965,26.5679,26.4786,26.5501,20696.0
2022-06-16 13:55:00,29.75,29.94,29.7,29.92,30917.0,26.5679,26.7376,26.5233,26.7198,30917.0
2022-06-16 14:00:00,29.94,29.96,29.84,29.86,20599.0,26.7376,26.7555,26.6483,26.6662,20599.0
2022-06-16 14:05:00,29.88,30.03,29.88,29.97,49535.0,26.684,26.818,26.684,26.7644,49535.0
2022-06-16 14:10:00,29.97,30.0,29.92,29.92,25211.0,26.7644,26.7912,26.7198,26.7198,25211.0
2022-06-16 14:15:00,29.93,29.99,29.92,29.93,18503.0,26.7287,26.7823,26.7198,26.7287,18503.0
2022-06-16 14:20:00,29.94,30.06,29.93,30.04,28524.0,26.7376,26.8448,26.7287,26.8269,28524.0
2022-06-16 14:25:00,30.04,30.08,30.0,30.08,19360.0,26.8269,26.8626,26.7912,26.8626,19360.0
2022-06-16 14:30:00,30.08,30.11,29.98,30.08,28379.0,26.8626,26.8894,26.7733,26.8626,28379.0
2022-06-16 14:35:00,30.06,30.11,29.99,30.03,11009.0,26.8448,26.8894,26.7823,26.818,11009.0
2022-06-16 14:40:00,30.01,30.01,29.84,29.98,22886.0,26.8001,26.8001,26.6483,26.7733,22886.0
2022-06-16 14:45:00,30.0,30.27,29.92,30.27,41232.0,26.7912,27.0323,26.7198,27.0323,41232.0
2022-06-16 14:50:00,30.26,30.31,30.19,30.3,37735.0,27.0234,27.068,26.9609,27.0591,37735.0
2022-06-16 14:55:00,30.3,30.31,30.19,30.19,9772.0,27.0591,27.068,26.9609,26.9609,9772.0
2022-06-16 15:00:00,30.17,30.18,29.85,29.92,61953.0,26.943,26.9519,26.6572,26.7198,61953.0
2022-06-16 15:05:00,29.95,30.04,29.74,29.75,36185.0,26.7465,26.8269,26.559,26.5679,36185.0
2022-06-16 15:10:00,29.75,29.92,29.64,29.85,36517.0,26.5679,26.7198,26.4697,26.6572,36517.0
2022-06-16 15:15:00,29.86,29.99,29.77,29.77,18378.0,26.6662,26.7823,26.5858,26.5858,18378.0
2022-06-16 15:20:00,29.77,29.81,29.68,29.78,27539.0,26.5858,26.6215,26.5054,26.5947,27539.0
2022-06-16 15:25:00,29.81,29.82,29.6,29.7,16139.0,26.6215,26.6305,26.434,26.5233,16139.0
2022-06-16 15:30:00,29.72,30.02,29.69,29.98,31892.0,26.5411,26.8091,26.5144,26.7733,31892.0
2022-06-16 15:35:00,30.02,30.02,29.84,29.87,25602.0,26.8091,26.8091,26.6483,26.6751,25602.0
2022-06-16 15:40:00,29.84,29.95,29.68,29.94,19981.0,26.6483,26.7465,26.5054,26.7376,19981.0
2022-06-16 15:45:00,29.97,30.16,29.89,30.1,57115.0,26.7644,26.9341,26.693,26.8805,57115.0
2022-06-16 15:50:00,30.08,30.11,29.9,29.96,67652.0,26.8626,26.8894,26.7019,26.7555,67652.0
2022-06-16 15:55:00,29.96,30.0,29.64,29.68,113614.0,26.7555,26.7912,26.4697,26.5054,113614.0
2022-06-17 09:30:00,29.68,29.68,29.18,29.23,305374.0,26.5054,26.5054,26.0589,26.1036,305374.0
2022-06-17 09:35:00,29.18,29.36,29.14,29.3,84930.0,26.0589,26.2197,26.0232,26.1661,84930.0
2022-06-17 09:40:00,29.29,29.29,28.9,28.95,66191.0,26.1571,26.1571,25.8089,25.8535,66191.0
2022-06-17 09:45:00,28.95,29.11,28.9,29.0,419243.0,25.8535,25.9964,25.8089,25.8982,419243.0
2022-06-17 09:50:00,29.0,29.03,28.76,28.81,438418.0,25.8982,25.9249,25.6838,25.7285,438418.0
2022-06-17 09:55:00,28.81,29.01,28.75,28.97,119348.0,25.7285,25.9071,25.6749,25.8714,119348.0
2022-06-17 10:00:00,28.95,29.28,28.93,29.17,70701.0,25.8535,26.1482,25.8356,26.05,70701.0
2022-06-17 10:05:00,29.15,29.38,29.14,29.33,58561.0,26.0321,26.2375,26.0232,26.1929,58561.0
2022-06-17 10:10:00,29.32,29.33,29.2,29.3,14002.0,26.1839,26.1929,26.0768,26.1661,14002.0
2022-06-17 10:15:00,29.26,29.66,29.26,29.63,42617.0,26.1303,26.4876,26.1303,26.4608,42617.0
2022-06-17 10:20:00,29.61,29.95,29.61,29.84,30279.0,26.4429,26.7465,26.4429,26.6483,30279.0
2022-06-17 10:25:00,29.88,30.0,29.77,29.91,48084.0,26.684,26.7912,26.5858,26.7108,48084.0
2022-06-17 10:30:00,29.93,30.19,29.82,30.16,21312.0,26.7287,26.9609,26.6305,26.9341,21312.0
2022-06-17 10:35:00,30.2,30.35,30.01,30.12,63656.0,26.9698,27.1038,26.8001,26.8984,63656.0
2022-06-17 10:40:00,30.13,30.25,30.07,30.07,13845.0,26.9073,27.0145,26.8537,26.8537,13845.0
2022-06-17 10:45:00,30.1,30.48,30.1,30.31,31333.0,26.8805,27.2199,26.8805,27.068,31333.0
2022-06-17 10:50:00,30.34,30.36,30.24,30.25,65498.0,27.0948,27.1127,27.0055,27.0145,65498.0
2022-06-17 10:55:00,30.26,30.26,30.07,30.14,71337.0,27.0234,27.0234,26.8537,26.9162,71337.0
2022-06-17 11:00:00,30.17,30.33,29.78,29.84,126333.0,26.943,27.0859,26.5947,26.6483,126333.0
2022-06-17 11:05:00,29.89,29.91,29.55,29.55,84788.0,26.693,26.7108,26.3893,26.3893,84788.0
2022-06-17 11:10:00,29.6,29.74,29.59,29.73,65991.0,26.434,26.559,26.4251,26.5501,65991.0
2022-06-17 11:15:00,29.68,29.72,29.37,29.43,79449.0,26.5054,26.5411,26.2286,26.2822,79449.0
2022-06-17 11:20:00,29.41,29.72,29.4,29.7,88408.0,26.2643,26.5411,26.2554,26.5233,88408.0
2022-06-17 11:25:00,29.74,29.77,29.35,29.49,110537.0,26.559,26.5858,26.2107,26.3357,110537.0
2022-06-17 11:30:00,29.42,29.51,29.24,29.5,155947.0,26.2732,26.3536,26.1125,26.3447,155947.0
2022-06-17 11:35:00,29.51,29.68,29.49,29.54,22303.0,26.3536,26.5054,26.3357,26.3804,22303.0
2022-06-17 11:40:00,29.53,29.69,29.4,29.69,26427.0,26.3715,26.5144,26.2554,26.5144,26427.0
2022-06-17 11:45:00,29.72,29.77,29.59,29.64,35353.0,26.5411,26.5858,26.4251,26.4697,35353.0
2022-06-17 11:50:00,29.67,29.91,29.63,29.85,74098.0,26.4965,26.7108,26.4608,26.6572,74098.0
2022-06-17 11:55:00,29.88,29.9,29.71,29.81,26845.0,26.684,26.7019,26.5322,26.6215,26845.0
2022-06-17 12:00:00,29.85,30.01,29.85,29.93,49942.0,26.6572,26.8001,26.6572,26.7287,49942.0
2022-06-17 12:05:00,29.9,30.0,29.79,29.88,53627.0,26.7019,26.7912,26.6037,26.684,53627.0
2022-06-17 12:10:00,29.79,29.92,29.65,29.65,61557.0,26.6037,26.7198,26.4786,26.4786,61557.0
2022-06-17 12:15:00,29.64,29.8,29.56,29.79,105687.0,26.4697,26.6126,26.3983,26.6037,105687.0
2022-06-17 12:20:00,29.8,29.82,29.63,29.64,44899.0,26.6126,26.6305,26.4608,26.4697,44899.0
2022-06-17 12:25:00,29.66,29.71,29.55,29.6,59195.0,26.4876,26.5322,26.3893,26.434,59195.0
2022-06-17 12:30:00,29.68,29.76,29.58,29.65,58204.0,26.5054,26.5769,26.4161,26.4786,58204.0
2022-06-17 12:35:00,29.68,29.78,29.55,29.55,111732.0,26.5054,26.5947,26.3893,26.3893,111732.0
2022-06-17 12:40:00,29.54,29.73,29.52,29.55,67170.0,26.3804,26.5501,26.3625,26.3893,67170.0
2022-06-17 12:45:00,29.54,29.65,29.5,29.53,23286.0,26.3804,26.4786,26.3447,26.3715,23286.0
2022-06-17 12:50:00,29.5,29.79,29.5,29.74,70581.0,26.3447,26.6037,26.3447,26.559,70581.0
2022-06-17 12:55:00,29.75,29.76,29.57,29.62,64444.0,26.5679,26.5769,26.4072,26.4518,64444.0
2022-06-17 13:00:00,29.6,29.67,29.4,29.4,63150.0,26.434,26.4965,26.2554,26.2554,63150.0
2022-06-17 13:05:00,29.41,29.41,29.04,29.04,138312.0,26.2643,26.2643,25.9339,25.9339,138312.0
2022-06-17 13:10:00,29.09,29.17,28.88,28.97,134034.0,25.9785,26.05,25.791,25.8714,134034.0
2022-06-17 13:15:00,29.02,29.11,29.0,29.08,21524.0,25.916,25.9964,25.8982,25.9696,21524.0
2022-06-17 13:20:00,29.09,29.18,29.04,29.04,43575.0,25.9785,26.0589,25.9339,25.9339,43575.0
2022-06-17 13:25:00,29.14,29.28,29.14,29.28,180734.0,26.0232,26.1482,26.0232,26.1482,180734.0
2022-06-17 13:30:00,29.2,29.35,29.17,29.17,74576.0,26.0768,26.2107,26.05,26.05,74576.0
2022-06-17 13:35:00,29.18,29.31,29.11,29.23,113648.0,26.0589,26.175,25.9964,26.1036,113648.0
2022-06-17 13:40:00,29.23,29.25,29.1,29.13,79828.0,26.1036,26.1214,25.9875,26.0143,79828.0
2022-06-17 13:45:00,29.15,29.46,29.14,29.32,65550.0,26.0321,26.309,26.0232,26.1839,65550.0
2022-06-17 13:50:00,29.3,29.32,29.24,29.31,40506.0,26.1661,26.1839,26.1125,26.175,40506.0
2022-06-17 13:55:00,29.28,29.32,29.13,29.24,34080.0,26.1482,26.1839,26.0143,26.1125,34080.0
2022-06-17 14:00:00,29.25,29.27,29.11,29.18,15651.0,26.1214,26.1393,25.9964,26.0589,15651.0
2022-06-17 14:05:00,29.2,29.26,29.12,29.13,10533.0,26.0768,26.1303,26.0053,26.0143,10533.0
2022-06-17 14:10:00,29.14,29.21,29.05,29.05,24238.0,26.0232,26.0857,25.9428,25.9428,24238.0
2022-06-17 14:15:00,29.07,29.11,28.94,29.02,12645.0,25.9607,25.9964,25.8446,25.916,12645.0
2022-06-17 14:20:00,28.95,29.01,28.91,28.97,15494.0,25.8535,25.9071,25.8178,25.8714,15494.0
2022-06-17 14:25:00,28.98,29.12,28.95,29.11,48567.0,25.8803,26.0053,25.8535,25.9964,48567.0
2022-06-17 14:30:00,29.13,29.3,29.13,29.22,45222.0,26.0143,26.1661,26.0143,26.0946,45222.0
2022-06-17 14:35:00,29.15,29.16,28.95,28.95,62087.0,26.0321,26.041,25.8535,25.8535,62087.0
2022-06-17 14:40:00,28.92,29.02,28.82,29.02,19160.0,25.8267,25.916,25.7374,25.916,19160.0
2022-06-17 14:45:00,29.0,29.11,28.98,29.07,41526.0,25.8982,25.9964,25.8803,25.9607,41526.0
2022-06-17 14:50:00,29.13,29.22,29.09,29.18,28234.0,26.0143,26.0946,25.9785,26.0589,28234.0
2022-06-17 14:55:00,29.19,29.25,29.1,29.19,10221.0,26.0678,26.1214,25.9875,26.0678,10221.0
2022-06-17 15:00:00,29.17,29.22,29.03,29.15,69687.0,26.05,26.0946,25.9249,26.0321,69687.0
2022-06-17 15:05:00,29.17,29.29,29.15,29.28,16516.0,26.05,26.1571,26.0321,26.1482,16516.0
2022-06-17 15:10:00,29.29,29.62,29.29,29.56,69321.0,26.1571,26.4518,26.1571,26.3983,69321.0
2022-06-17 15:15:00,29.59,29.62,29.39,29.43,21660.0,26.4251,26.4518,26.2464,26.2822,21660.0
2022-06-17 15:20:00,29.41,29.43,29.12,29.17,46852.0,26.2643,26.2822,26.0053,26.05,46852.0
2022-06-17 15:25:00,29.14,29.17,29.01,29.09,20010.0,26.0232,26.05,25.9071,25.9785,20010.0
2022-06-17 15:30:00,29.06,29.31,29.05,29.22,118090.0,25.9517,26.175,25.9428,26.0946,118090.0
2022-06-17 15:35:00,29.19,29.23,29.1,29.12,18806.0,26.0678,26.1036,25.9875,26.0053,18806.0
2022-06-17 15:40:00,29.15,29.35,29.14,29.3,60029.0,26.0321,26.2107,26.0232,26.1661,60029.0
2022-06-17 15:45:00,29.33,29.44,29.3,29.36,41642.0,26.1929,26.2911,26.1661,26.2197,41642.0
2022-06-17 15:50:00,29.38,29.55,29.32,29.42,57129.0,26.2375,26.3893,26.1839,26.2732,57129.0
2022-06-17 15:55:00,29.37,29.61,29.3,29.61,127760.0,26.2286,26.4429,26.1661,26.4429,127760.0
2022-06-21 09:30:00,28.15,28.15,27.97,28.01,242711.0,25.1391,25.1391,24.9783,25.014,242711.0
2022-06-21 09:35:00,28.0,28.0,27.73,27.76,43275.0,25.0051,25.0051,24.764,24.7908,43275.0
2022-06-21 09:40:00,27.76,27.76,27.6,27.63,42731.0,24.7908,24.7908,24.6479,24.6747,42731.0
2022-06-21 09:45:00,27.64,27.79,27.64,27.72,65605.0,24.6836,24.8176,24.6836,24.7551,65605.0
2022-06-21 09:50:00,27.72,27.75,27.63,27.64,34562.0,24.7551,24.7819,24.6747,24.6836,34562.0
2022-06-21 09:55:00,27.64,27.64,27.4,27.4,62470.0,24.6836,24.6836,24.4693,24.4693,62470.0
2022-06-21 10:00:00,27.42,27.52,27.37,27.38,32576.0,24.4872,24.5765,24.4425,24.4514,32576.0
2022-06-21 10:05:00,27.37,27.47,27.35,27.46,10783.0,24.4425,24.5318,24.4246,24.5229,10783.0
2022-06-21 10:10:00,27.46,27.49,27.35,27.36,15120.0,24.5229,24.5497,24.4246,24.4336,15120.0
2022-06-21 10:15:00,27.41,27.48,27.35,27.42,11373.0,24.4782,24.5407,24.4246,24.4872,11373.0
2022-06-21 10:20:00,27.45,27.46,27.26,27.27,22715.0,24.5139,24.5229,24.3443,24.3532,22715.0
2022-06-21 10:25:00,27.28,27.41,27.27,27.35,10326.0,24.3621,24.4782,24.3532,24.4246,10326.0
2022-06-21 10:30:00,27.35,27.35,27.17,27.32,25495.0,24.4246,24.4246,24.2639,24.3979,25495.0
2022-06-21 10:35:00,27.32,27.37,27.25,27.27,15820.0,24.3979,24.4425,24.3353,24.3532,15820.0
2022-06-21 10:40:00,27.25,27.29,27.23,27.27,4800.0,24.3353,24.3711,24.3175,24.3532,4800.0
2022-06-21 10:45:00,27.25,27.28,27.16,27.2,27321.0,24.3353,24.3621,24.255,24.2907,27321.0
2022-06-21 10:50:00,27.17,27.18,27.13,27.15,17707.0,24.2639,24.2728,24.2282,24.246,17707.0
2022-06-21 10:55:00,27.14,27.16,27.08,27.1,33394.0,24.2371,24.255,24.1835,24.2014,33394.0
2022-06-21 11:00:00,27.13,27.16,27.08,27.09,7124.0,24.2282,24.255,24.1835,24.1925,7124.0
2022-06-21 11:05:00,27.09,27.18,27.09,27.15,14219.0,24.1925,24.2728,24.1925,24.246,14219.0
2022-06-21 11:10:00,27.14,27.29,27.14,27.27,14590.0,24.2371,24.3711,24.2371,24.3532,14590.0
2022-06-21 11:15:00,27.28,27.29,27.19,27.24,11487.0,24.3621,24.3711,24.2818,24.3264,11487.0
2022-06-21 11:20:00,27.23,27.35,27.21,27.33,16384.0,24.3175,24.4246,24.2996,24.4068,16384.0
2022-06-21 11:25:00,27.32,27.34,27.27,27.32,16942.0,24.3979,24.4157,24.3532,24.3979,16942.0
2022-06-21 11:30:00,27.33,27.33,27.26,27.26,32832.0,24.4068,24.4068,24.3443,24.3443,32832.0
2022-06-21 11:35:00,27.26,27.42,27.22,27.4,37911.0,24.3443,24.4872,24.3085,24.4693,37911.0
2022-06-21 11:40:00,27.43,27.46,27.35,27.42,36129.0,24.4961,24.5229,24.4246,24.4872,36129.0
2022-06-21 11:45:00,27.43,27.51,27.4,27.4,25556.0,24.4961,24.5675,24.4693,24.4693,25556.0
2022-06-21 11:50:00,27.39,27.53,27.38,27.53,63844.0,24.4604,24.5854,24.4514,24.5854,63844.0
2022-06-21 11:55:00,27.53,27.56,27.45,27.56,47061.0,24.5854,24.6122,24.5139,24.6122,47061.0
2022-06-21 12:00:00,27.53,27.57,27.44,27.53,47030.0,24.5854,24.6211,24.505,24.5854,47030.0
2022-06-21 12:05:00,27.55,27.61,27.5,27.59,30143.0,24.6033,24.6568,24.5586,24.639,30143.0
2022-06-21 12:10:00,27.58,27.63,27.52,27.58,50981.0,24.63,24.6747,24.5765,24.63,50981.0
2022-06-21 12:15:00,27.53,27.54,27.45,27.45,24400.0,24.5854,24.5943,24.5139,24.5139,24400.0
2022-06-21 12:20:00,27.45,27.53,27.42,27.45,54685.0,24.5139,24.5854,24.4872,24.5139,54685.0
2022-06-21 12:25:00,27.45,27.47,27.38,27.42,60605.0,24.5139,24.5318,24.4514,24.4872,60605.0
2022-06-21 12:30:00,27.42,27.48,27.39,27.39,21720.0,24.4872,24.5407,24.4604,24.4604,21720.0
2022-06-21 12:35:00,27.37,27.41,27.32,27.35,24915.0,24.4425,24.4782,24.3979,24.4246,24915.0
2022-06-21 12:40:00,27.33,27.42,27.33,27.35,9993.0,24.4068,24.4872,24.4068,24.4246,9993.0
2022-06-21 12:45:00,27.33,27.39,27.32,27.35,8000.0,24.4068,24.4604,24.3979,24.4246,8000.0
2022-06-21 12:50:00,27.34,27.38,27.27,27.27,12915.0,24.4157,24.4514,24.3532,24.3532,12915.0
2022-06-21 12:55:00,27.27,27.3,27.25,27.25,7707.0,24.3532,24.38,24.3353,24.3353,7707.0
2022-06-21 13:00:00,27.24,27.29,27.22,27.25,5000.0,24.3264,24.3711,24.3085,24.3353,5000.0
2022-06-21 13:05:00,27.28,27.34,27.25,27.26,24090.0,24.3621,24.4157,24.3353,24.3443,24090.0
2022-06-21 13:10:00,27.25,27.25,27.15,27.19,19286.0,24.3353,24.3353,24.246,24.2818,19286.0
2022-06-21 13:15:00,27.2,27.25,27.2,27.25,11828.0,24.2907,24.3353,24.2907,24.3353,11828.0
2022-06-21 13:20:00,27.23,27.3,27.23,27.27,40767.0,24.3175,24.38,24.3175,24.3532,40767.0
2022-06-21 13:25:00,27.29,27.32,27.25,27.32,7309.0,24.3711,24.3979,24.3353,24.3979,7309.0
2022-06-21 13:30:00,27.29,27.29,27.21,27.22,11050.0,24.3711,24.3711,24.2996,24.3085,11050.0
2022-06-21 13:35:00,27.23,27.31,27.23,27.31,25347.0,24.3175,24.3889,24.3175,24.3889,25347.0
2022-06-21 13:40:00,27.34,27.39,27.29,27.29,53470.0,24.4157,24.4604,24.3711,24.3711,53470.0
2022-06-21 13:45:00,27.3,27.36,27.3,27.3,24289.0,24.38,24.4336,24.38,24.38,24289.0
2022-06-21 13:50:00,27.3,27.37,27.3,27.37,3141.0,24.38,24.4425,24.38,24.4425,3141.0
2022-06-21 13:55:00,27.38,27.43,27.37,27.41,15335.0,24.4514,24.4961,24.4425,24.4782,15335.0
2022-06-21 14:00:00,27.42,27.48,27.41,27.44,9881.0,24.4872,24.5407,24.4782,24.505,9881.0
2022-06-21 14:05:00,27.41,27.43,27.35,27.36,16909.0,24.4782,24.4961,24.4246,24.4336,16909.0
2022-06-21 14:10:00,27.35,27.4,27.29,27.4,34453.0,24.4246,24.4693,24.3711,24.4693,34453.0
2022-06-21 14:15:00,27.35,27.39,27.32,27.37,4900.0,24.4246,24.4604,24.3979,24.4425,4900.0
2022-06-21 14:20:00,27.36,27.39,27.31,27.38,3808.0,24.4336,24.4604,24.3889,24.4514,3808.0
2022-06-21 14:25:00,27.38,27.38,27.3,27.31,21236.0,24.4514,24.4514,24.38,24.3889,21236.0
2022-06-21 14:30:00,27.3,27.34,27.28,27.28,38038.0,24.38,24.4157,24.3621,24.3621,38038.0
2022-06-21 14:35:00,27.27,27.43,27.27,27.41,14011.0,24.3532,24.4961,24.3532,24.4782,14011.0
2022-06-21 14:40:00,27.42,27.44,27.24,27.27,48669.0,24.4872,24.505,24.3264,24.3532,48669.0
2022-06-21 14:45:00,27.28,27.34,27.28,27.34,9588.0,24.3621,24.4157,24.3621,24.4157,9588.0
2022-06-21 14:50:00,27.31,27.31,27.13,27.13,23458.0,24.3889,24.3889,24.2282,24.2282,23458.0
2022-06-21 14:55:00,27.12,27.15,27.1,27.12,13846.0,24.2192,24.246,24.2014,24.2192,13846.0
2022-06-21 15:00:00,27.11,27.13,27.03,27.08,50486.0,24.2103,24.2282,24.1389,24.1835,50486.0
2022-06-21 15:05:00,27.06,27.11,27.05,27.06,7194.0,24.1657,24.2103,24.1567,24.1657,7194.0
2022-06-21 15:10:00,27.06,27.08,27.01,27.05,5200.0,24.1657,24.1835,24.121,24.1567,5200.0
2022-06-21 15:15:00,27.05,27.12,27.04,27.12,34183.0,24.1567,24.2192,24.1478,24.2192,34183.0
2022-06-21 15:20:00,27.11,27.15,27.07,27.1,7874.0,24.2103,24.246,24.1746,24.2014,7874.0
2022-06-21 15:25:00,27.12,27.2,27.12,27.13,7567.0,24.2192,24.2907,24.2192,24.2282,7567.0
2022-06-21 15:30:00,27.11,27.18,27.1,27.11,19871.0,24.2103,24.2728,24.2014,24.2103,19871.0
2022-06-21 15:35:00,27.13,27.25,27.13,27.22,11420.0,24.2282,24.3353,24.2282,24.3085,11420.0
2022-06-21 15:40:00,27.22,27.29,27.2,27.22,23782.0,24.3085,24.3711,24.2907,24.3085,23782.0
2022-06-21 15:45:00,27.22,27.25,27.21,27.22,12521.0,24.3085,24.3353,24.2996,24.3085,12521.0
2022-06-21 15:50:00,27.22,27.25,27.12,27.21,40069.0,24.3085,24.3353,24.2192,24.2996,40069.0
2022-06-21 15:55:00,27.23,27.45,27.23,27.36,79100.0,24.3175,24.5139,24.3175,24.4336,79100.0
2022-06-22 09:30:00,28.32,28.44,27.9,28.12,296507.0,25.2909,25.3981,24.9158,25.1123,296507.0
2022-06-22 09:35:00,28.12,28.23,28.0,28.12,52203.0,25.1123,25.2105,25.0051,25.1123,52203.0
2022-06-22 09:40:00,28.09,28.24,27.99,28.0,72946.0,25.0855,25.2194,24.9962,25.0051,72946.0
2022-06-22 09:45:00,27.98,28.04,27.86,27.9,74473.0,24.9873,25.0408,24.8801,24.9158,74473.0
2022-06-22 09:50:00,27.91,28.09,27.59,27.6,60678.0,24.9247,25.0855,24.639,24.6479,60678.0
2022-06-22 09:55:00,27.56,27.71,27.5,27.7,45753.0,24.6122,24.7461,24.5586,24.7372,45753.0
2022-06-22 10:00:00,27.69,27.86,27.63,27.73,69402.0,24.7283,24.8801,24.6747,24.764,69402.0
2022-06-22 10:05:00,27.74,27.81,27.6,27.61,28677.0,24.7729,24.8354,24.6479,24.6568,28677.0
2022-06-22 10:10:00,27.62,27.67,27.4,27.43,40786.0,24.6658,24.7104,24.4693,24.4961,40786.0
2022-06-22 10:15:00,27.44,27.45,27.18,27.18,104069.0,24.505,24.5139,24.2728,24.2728,104069.0
2022-06-22 10:20:00,27.18,27.24,26.96,26.96,84743.0,24.2728,24.3264,24.0764,24.0764,84743.0
2022-06-22 10:25:00,27.0,27.02,26.95,26.98,48444.0,24.1121,24.1299,24.0674,24.0942,48444.0
2022-06-22 10:30:00,26.96,27.01,26.87,26.91,26630.0,24.0764,24.121,23.996,24.0317,26630.0
2022-06-22 10:35:00,26.94,26.97,26.74,26.77,32424.0,24.0585,24.0853,23.8799,23.9067,32424.0
2022-06-22 10:40:00,26.78,26.9,26.78,26.88,20450.0,23.9156,24.0228,23.9156,24.0049,20450.0
2022-06-22 10:45:00,26.84,27.08,26.84,26.98,20470.0,23.9692,24.1835,23.9692,24.0942,20470.0
2022-06-22 10:50:00,26.97,27.01,26.93,27.0,11640.0,24.0853,24.121,24.0496,24.1121,11640.0
2022-06-22 10:55:00,27.01,27.05,26.98,26.98,33996.0,24.121,24.1567,24.0942,24.0942,33996.0
2022-06-22 11:00:00,27.0,27.28,27.0,27.2,33893.0,24.1121,24.3621,24.1121,24.2907,33893.0
2022-06-22 11:05:00,27.18,27.27,27.13,27.13,45665.0,24.2728,24.3532,24.2282,24.2282,45665.0
2022-06-22 11:10:00,27.14,27.17,27.09,27.15,23197.0,24.2371,24.2639,24.1925,24.246,23197.0
2022-06-22 11:15:00,27.14,27.14,26.98,27.0,69133.0,24.2371,24.2371,24.0942,24.1121,69133.0
2022-06-22 11:20:00,27.02,27.12,27.02,27.04,71824.0,24.1299,24.2192,24.1299,24.1478,71824.0
2022-06-22 11:25:00,27.04,27.06,26.95,27.01,97801.0,24.1478,24.1657,24.0674,24.121,97801.0
2022-06-22 11:30:00,27.01,27.01,26.8,26.9,55525.0,24.121,24.121,23.9335,24.0228,55525.0
2022-06-22 11:35:00,26.88,26.92,26.88,26.9,5628.0,24.0049,24.0406,24.0049,24.0228,5628.0
2022-06-22 11:40:00,26.88,27.19,26.88,27.17,134398.0,24.0049,24.2818,24.0049,24.2639,134398.0
2022-06-22 11:45:00,27.18,27.3,27.15,27.15,83112.0,24.2728,24.38,24.246,24.246,83112.0
2022-06-22 11:50:00,27.28,27.38,27.28,27.36,61960.0,24.3621,24.4514,24.3621,24.4336,61960.0
2022-06-22 11:55:00,27.34,27.46,27.3,27.46,74366.0,24.4157,24.5229,24.38,24.5229,74366.0
2022-06-22 12:00:00,27.41,27.47,27.21,27.41,70548.0,24.4782,24.5318,24.2996,24.4782,70548.0
2022-06-22 12:05:00,27.46,27.56,27.42,27.52,67166.0,24.5229,24.6122,24.4872,24.5765,67166.0
2022-06-22 12:10:00,27.5,27.51,27.36,27.4,34773.0,24.5586,24.5675,24.4336,24.4693,34773.0
2022-06-22 12:15:00,27.38,27.4,27.27,27.27,10285.0,24.4514,24.4693,24.3532,24.3532,10285.0
2022-06-22 12:20:00,27.3,27.3,27.2,27.27,55910.0,24.38,24.38,24.2907,24.3532,55910.0
2022-06-22 12:25:00,27.28,27.29,27.2,27.27,59041.0,24.3621,24.3711,24.2907,24.3532,59041.0
2022-06-22 12:30:00,27.27,27.27,27.15,27.16,43628.0,24.3532,24.3532,24.246,24.255,43628.0
2022-06-22 12:35:00,27.15,27.22,27.1,27.22,39741.0,24.246,24.3085,24.2014,24.3085,39741.0
2022-06-22 12:40:00,27.17,27.18,27.12,27.12,5350.0,24.2639,24.2728,24.2192,24.2192,5350.0
2022-06-22 12:45:00,27.11,27.18,27.1,27.17,34303.0,24.2103,24.2728,24.2014,24.2639,34303.0
2022-06-22 12:50:00,27.15,27.2,27.15,27.16,3456.0,24.246,24.2907,24.246,24.255,3456.0
2022-06-22 12:55:00,27.15,27.2,27.06,27.06,53368.0,24.246,24.2907,24.1657,24.1657,53368.0
2022-06-22 13:00:00,27.05,27.27,27.05,27.21,35327.0,24.1567,24.3532,24.1567,24.2996,35327.0
2022-06-22 13:05:00,27.22,27.22,27.15,27.16,27308.0,24.3085,24.3085,24.246,24.255,27308.0
2022-06-22 13:10:00,27.12,27.13,27.07,27.08,72023.0,24.2192,24.2282,24.1746,24.1835,72023.0
2022-06-22 13:15:00,27.07,27.08,26.97,26.97,82648.0,24.1746,24.1835,24.0853,24.0853,82648.0
2022-06-22 13:20:00,26.97,26.99,26.91,26.93,72874.0,24.0853,24.1031,24.0317,24.0496,72874.0
2022-06-22 13:25:00,26.91,26.97,26.87,26.93,67359.0,24.0317,24.0853,23.996,24.0496,67359.0
2022-06-22 13:30:00,26.95,27.05,26.95,27.05,11793.0,24.0674,24.1567,24.0674,24.1567,11793.0
2022-06-22 13:35:00,27.09,27.09,26.97,26.97,2956.0,24.1925,24.1925,24.0853,24.0853,2956.0
2022-06-22 13:40:00,26.98,27.01,26.93,26.93,10100.0,24.0942,24.121,24.0496,24.0496,10100.0
2022-06-22 13:45:00,26.93,26.95,26.85,26.86,21091.0,24.0496,24.0674,23.9781,23.9871,21091.0
2022-06-22 13:50:00,26.87,26.99,26.86,26.95,24369.0,23.996,24.1031,23.9871,24.0674,24369.0
2022-06-22 13:55:00,26.92,27.0,26.92,26.98,37700.0,24.0406,24.1121,24.0406,24.0942,37700.0
2022-06-22 14:00:00,26.9,26.93,26.83,26.87,4400.0,24.0228,24.0496,23.9603,23.996,4400.0
2022-06-22 14:05:00,26.83,26.83,26.63,26.64,70400.0,23.9603,23.9603,23.7817,23.7906,70400.0
2022-06-22 14:10:00,26.66,26.71,26.64,26.65,32782.0,23.8084,23.8531,23.7906,23.7995,32782.0
2022-06-22 14:15:00,26.66,26.67,26.57,26.66,19892.0,23.8084,23.8174,23.7281,23.8084,19892.0
2022-06-22 14:20:00,26.63,26.82,26.63,26.75,33975.0,23.7817,23.9513,23.7817,23.8888,33975.0
2022-06-22 14:25:00,26.75,26.87,26.75,26.86,6128.0,23.8888,23.996,23.8888,23.9871,6128.0
2022-06-22 14:30:00,26.83,26.86,26.83,26.86,700.0,23.9603,23.9871,23.9603,23.9871,700.0
2022-06-22 14:35:00,26.83,26.88,26.82,26.88,9209.0,23.9603,24.0049,23.9513,24.0049,9209.0
2022-06-22 14:40:00,26.87,26.96,26.86,26.92,7909.0,23.996,24.0764,23.9871,24.0406,7909.0
2022-06-22 14:45:00,26.93,27.01,26.87,27.0,15098.0,24.0496,24.121,23.996,24.1121,15098.0
2022-06-22 14:50:00,27.03,27.05,26.97,26.99,57928.0,24.1389,24.1567,24.0853,24.1031,57928.0
2022-06-22 14:55:00,26.95,26.95,26.87,26.9,29470.0,24.0674,24.0674,23.996,24.0228,29470.0
2022-06-22 15:00:00,26.88,26.99,26.85,26.89,21768.0,24.0049,24.1031,23.9781,24.0138,21768.0
2022-06-22 15:05:00,26.86,26.98,26.83,26.96,15045.0,23.9871,24.0942,23.9603,24.0764,15045.0
2022-06-22 15:10:00,26.98,27.06,26.95,27.0,17443.0,24.0942,24.1657,24.0674,24.1121,17443.0
2022-06-22 15:15:00,26.97,27.06,26.94,27.05,87290.0,24.0853,24.1657,24.0585,24.1567,87290.0
2022-06-22 15:20:00,27.05,27.06,26.98,27.02,25565.0,24.1567,24.1657,24.0942,24.1299,25565.0
2022-06-22 15:25:00,27.03,27.26,27.03,27.2,35181.0,24.1389,24.3443,24.1389,24.2907,35181.0
2022-06-22 15:30:00,27.23,27.29,27.15,27.29,25639.0,24.3175,24.3711,24.246,24.3711,25639.0
2022-06-22 15:35:00,27.3,27.43,27.29,27.34,39347.0,24.38,24.4961,24.3711,24.4157,39347.0
2022-06-22 15:40:00,27.39,27.46,27.3,27.32,64067.0,24.4604,24.5229,24.38,24.3979,64067.0
2022-06-22 15:45:00,27.34,27.52,27.34,27.45,30027.0,24.4157,24.5765,24.4157,24.5139,30027.0
2022-06-22 15:50:00,27.45,27.51,27.21,27.23,97850.0,24.5139,24.5675,24.2996,24.3175,97850.0
2022-06-22 15:55:00,27.21,27.56,27.21,27.53,113206.0,24.2996,24.6122,24.2996,24.5854,113206.0
2022-06-23 09:30:00,27.04,27.13,26.88,27.09,165776.0,24.1478,24.2282,24.0049,24.1925,165776.0
2022-06-23 09:35:00,27.08,27.2,27.08,27.15,39078.0,24.1835,24.2907,24.1835,24.246,39078.0
2022-06-23 09:40:00,27.17,27.17,26.9,27.07,116801.0,24.2639,24.2639,24.0228,24.1746,116801.0
2022-06-23 09:45:00,27.02,27.27,26.97,27.03,80920.0,24.1299,24.3532,24.0853,24.1389,80920.0
2022-06-23 09:50:00,27.09,27.42,27.09,27.38,79974.0,24.1925,24.4872,24.1925,24.4514,79974.0
2022-06-23 09:55:00,27.37,27.38,26.91,26.91,115656.0,24.4425,24.4514,24.0317,24.0317,115656.0
2022-06-23 10:00:00,26.93,26.99,26.84,26.92,51804.0,24.0496,24.1031,23.9692,24.0406,51804.0
2022-06-23 10:05:00,26.9,27.19,26.86,27.19,86436.0,24.0228,24.2818,23.9871,24.2818,86436.0
2022-06-23 10:10:00,27.19,27.31,27.09,27.2,92889.0,24.2818,24.3889,24.1925,24.2907,92889.0
2022-06-23 10:15:00,27.22,27.22,27.07,27.14,36050.0,24.3085,24.3085,24.1746,24.2371,36050.0
2022-06-23 10:20:00,27.1,27.1,26.92,27.02,64714.0,24.2014,24.2014,24.0406,24.1299,64714.0
2022-06-23 10:25:00,27.03,27.16,26.95,27.09,61387.0,24.1389,24.255,24.0674,24.1925,61387.0
2022-06-23 10:30:00,27.02,27.18,26.97,27.12,42559.0,24.1299,24.2728,24.0853,24.2192,42559.0
2022-06-23 10:35:00,27.13,27.21,26.95,26.95,29033.0,24.2282,24.2996,24.0674,24.0674,29033.0
2022-06-23 10:40:00,26.93,26.93,26.79,26.9,93705.0,24.0496,24.0496,23.9245,24.0228,93705.0
2022-06-23 10:45:00,26.9,26.92,26.8,26.89,17977.0,24.0228,24.0406,23.9335,24.0138,17977.0
2022-06-23 10:50:00,26.88,26.95,26.82,26.85,108586.0,24.0049,24.0674,23.9513,23.9781,108586.0
2022-06-23 10:55:00,26.86,26.86,26.71,26.78,43148.0,23.9871,23.9871,23.8531,23.9156,43148.0
2022-06-23 11:00:00,26.83,26.98,26.81,26.97,62781.0,23.9603,24.0942,23.9424,24.0853,62781.0
2022-06-23 11:05:00,26.98,26.98,26.89,26.89,15919.0,24.0942,24.0942,24.0138,24.0138,15919.0
2022-06-23 11:10:00,26.86,26.89,26.69,26.69,63039.0,23.9871,24.0138,23.8352,23.8352,63039.0
2022-06-23 11:15:00,26.77,26.82,26.76,26.82,36143.0,23.9067,23.9513,23.8977,23.9513,36143.0
2022-06-23 11:20:00,26.78,26.98,26.74,26.97,88478.0,23.9156,24.0942,23.8799,24.0853,88478.0
2022-06-23 11:25:00,26.98,26.99,26.94,26.98,20600.0,24.0942,24.1031,24.0585,24.0942,20600.0
2022-06-23 11:30:00,26.92,27.13,26.92,27.11,12950.0,24.0406,24.2282,24.0406,24.2103,12950.0
2022-06-23 11:35:00,27.14,27.27,27.14,27.27,18284.0,24.2371,24.3532,24.2371,24.3532,18284.0
2022-06-23 11:40:00,27.27,27.28,27.18,27.18,7084.0,24.3532,24.3621,24.2728,24.2728,7084.0
2022-06-23 11:45:00,27.17,27.22,27.11,27.11,5432.0,24.2639,24.3085,24.2103,24.2103,5432.0
2022-06-23 11:50:00,27.12,27.18,27.12,27.18,7348.0,24.2192,24.2728,24.2192,24.2728,7348.0
2022-06-23 11:55:00,27.22,27.36,27.22,27.35,20419.0,24.3085,24.4336,24.3085,24.4246,20419.0
2022-06-23 12:00:00,27.32,27.6,27.32,27.6,31847.0,24.3979,24.6479,24.3979,24.6479,31847.0
2022-06-23 12:05:00,27.6,27.62,27.47,27.53,29903.0,24.6479,24.6658,24.5318,24.5854,29903.0
2022-06-23 12:10:00,27.51,27.58,27.45,27.48,10614.0,24.5675,24.63,24.5139,24.5407,10614.0
2022-06-23 12:15:00,27.52,27.52,27.33,27.4,29753.0,24.5765,24.5765,24.4068,24.4693,29753.0
2022-06-23 12:20:00,27.39,27.44,27.3,27.4,8779.0,24.4604,24.505,24.38,24.4693,8779.0
2022-06-23 12:25:00,27.4,27.47,27.39,27.46,60937.0,24.4693,24.5318,24.4604,24.5229,60937.0
2022-06-23 12:30:00,27.45,27.6,27.44,27.6,9397.0,24.5139,24.6479,24.505,24.6479,9397.0
2022-06-23 12:35:00,27.56,27.69,27.55,27.67,9915.0,24.6122,24.7283,24.6033,24.7104,9915.0
2022-06-23 12:40:00,27.69,27.69,27.55,27.63,26405.0,24.7283,24.7283,24.6033,24.6747,26405.0
2022-06-23 12:45:00,27.65,27.75,27.59,27.63,48291.0,24.6926,24.7819,24.639,24.6747,48291.0
2022-06-23 12:50:00,27.68,27.8,27.62,27.65,24928.0,24.7193,24.8265,24.6658,24.6926,24928.0
2022-06-23 12:55:00,27.68,27.72,27.6,27.7,20447.0,24.7193,24.7551,24.6479,24.7372,20447.0
2022-06-23 13:00:00,27.71,27.83,27.71,27.75,42141.0,24.7461,24.8533,24.7461,24.7819,42141.0
2022-06-23 13:05:00,27.72,27.72,27.57,27.59,37632.0,24.7551,24.7551,24.6211,24.639,37632.0
2022-06-23 13:10:00,27.63,27.64,27.55,27.61,22329.0,24.6747,24.6836,24.6033,24.6568,22329.0
2022-06-23 13:15:00,27.59,27.59,27.53,27.55,14169.0,24.639,24.639,24.5854,24.6033,14169.0
2022-06-23 13:20:00,27.64,27.66,27.47,27.58,19140.0,24.6836,24.7015,24.5318,24.63,19140.0
2022-06-23 13:25:00,27.57,27.66,27.54,27.63,19973.0,24.6211,24.7015,24.5943,24.6747,19973.0
2022-06-23 13:30:00,27.56,27.62,27.54,27.6,13874.0,24.6122,24.6658,24.5943,24.6479,13874.0
2022-06-23 13:35:00,27.6,27.7,27.55,27.64,11200.0,24.6479,24.7372,24.6033,24.6836,11200.0
2022-06-23 13:40:00,27.64,27.74,27.63,27.67,10269.0,24.6836,24.7729,24.6747,24.7104,10269.0
2022-06-23 13:45:00,27.68,27.68,27.57,27.58,42325.0,24.7193,24.7193,24.6211,24.63,42325.0
2022-06-23 13:50:00,27.53,27.55,27.42,27.46,33379.0,24.5854,24.6033,24.4872,24.5229,33379.0
2022-06-23 13:55:00,27.43,27.46,27.4,27.43,16735.0,24.4961,24.5229,24.4693,24.4961,16735.0
2022-06-23 14:00:00,27.44,27.47,27.36,27.44,24738.0,24.505,24.5318,24.4336,24.505,24738.0
2022-06-23 14:05:00,27.44,27.45,27.4,27.42,5162.0,24.505,24.5139,24.4693,24.4872,5162.0
2022-06-23 14:10:00,27.43,27.46,27.35,27.38,45509.0,24.4961,24.5229,24.4246,24.4514,45509.0
2022-06-23 14:15:00,27.41,27.46,27.39,27.43,14508.0,24.4782,24.5229,24.4604,24.4961,14508.0
2022-06-23 14:20:00,27.45,27.48,27.35,27.35,10977.0,24.5139,24.5407,24.4246,24.4246,10977.0
2022-06-23 14:25:00,27.35,27.38,27.26,27.29,22441.0,24.4246,24.4514,24.3443,24.3711,22441.0
2022-06-23 14:30:00,27.25,27.25,27.1,27.11,22370.0,24.3353,24.3353,24.2014,24.2103,22370.0
2022-06-23 14:35:00,27.12,27.18,27.09,27.09,21040.0,24.2192,24.2728,24.1925,24.1925,21040.0
2022-06-23 14:40:00,27.08,27.15,27.08,27.13,7805.0,24.1835,24.246,24.1835,24.2282,7805.0
2022-06-23 14:45:00,27.14,27.2,27.14,27.18,2876.0,24.2371,24.2907,24.2371,24.2728,2876.0
2022-06-23 14:50:00,27.15,27.18,27.14,27.14,10133.0,24.246,24.2728,24.2371,24.2371,10133.0
2022-06-23 14:55:00,27.17,27.2,27.14,27.16,12613.0,24.2639,24.2907,24.2371,24.255,12613.0
2022-06-23 15:00:00,27.16,27.2,27.1,27.11,24154.0,24.255,24.2907,24.2014,24.2103,24154.0
2022-06-23 15:05:00,27.11,27.11,27.03,27.06,13132.0,24.2103,24.2103,24.1389,24.1657,13132.0
2022-06-23 15:10:00,27.07,27.11,27.03,27.05,16621.0,24.1746,24.2103,24.1389,24.1567,16621.0
2022-06-23 15:15:00,27.04,27.16,27.03,27.08,140701.0,24.1478,24.255,24.1389,24.1835,140701.0
2022-06-23 15:20:00,27.09,27.1,27.01,27.07,30037.0,24.1925,24.2014,24.121,24.1746,30037.0
2022-06-23 15:25:00,27.06,27.06,26.91,26.95,45518.0,24.1657,24.1657,24.0317,24.0674,45518.0
2022-06-23 15:30:00,26.95,26.95,26.7,26.7,69078.0,24.0674,24.0674,23.8442,23.8442,69078.0
2022-06-23 15:35:00,26.7,26.84,26.7,26.81,20569.0,23.8442,23.9692,23.8442,23.9424,20569.0
2022-06-23 15:40:00,26.81,26.84,26.7,26.77,21864.0,23.9424,23.9692,23.8442,23.9067,21864.0
2022-06-23 15:45:00,26.77,26.77,26.63,26.63,76988.0,23.9067,23.9067,23.7817,23.7817,76988.0
2022-06-23 15:50:00,26.61,26.76,26.55,26.76,43927.0,23.7638,23.8977,23.7102,23.8977,43927.0
2022-06-23 15:55:00,26.77,26.79,26.63,26.7,53403.0,23.9067,23.9245,23.7817,23.8442,53403.0
2022-06-24 09:30:00,26.01,26.01,25.74,25.74,305600.0,23.228,23.228,22.9868,22.9868,305600.0
2022-06-24 09:35:00,25.72,25.89,25.69,25.83,37586.0,22.969,23.1208,22.9422,23.0672,37586.0
2022-06-24 09:40:00,25.81,25.85,25.57,25.6,115837.0,23.0494,23.0851,22.835,22.8618,115837.0
2022-06-24 09:45:00,25.58,25.63,25.48,25.48,63938.0,22.844,22.8886,22.7547,22.7547,63938.0
2022-06-24 09:50:00,25.48,25.51,25.44,25.46,36230.0,22.7547,22.7814,22.7189,22.7368,36230.0
2022-06-24 09:55:00,25.45,25.56,25.45,25.52,65793.0,22.7279,22.8261,22.7279,22.7904,65793.0
2022-06-24 10:00:00,25.5,25.51,24.91,25.04,281328.0,22.7725,22.7814,22.2456,22.3617,281328.0
2022-06-24 10:05:00,25.04,25.04,24.83,24.86,76801.0,22.3617,22.3617,22.1742,22.201,76801.0
2022-06-24 10:10:00,24.86,25.01,24.84,24.99,75642.0,22.201,22.3349,22.1831,22.3171,75642.0
2022-06-24 10:15:00,24.98,24.99,24.86,24.9,29694.0,22.3081,22.3171,22.201,22.2367,29694.0
2022-06-24 10:20:00,24.89,24.94,24.8,24.85,42349.0,22.2278,22.2724,22.1474,22.192,42349.0
2022-06-24 10:25:00,24.86,24.97,24.85,24.94,35824.0,22.201,22.2992,22.192,22.2724,35824.0
2022-06-24 10:30:00,24.91,24.98,24.89,24.93,22100.0,22.2456,22.3081,22.2278,22.2635,22100.0
2022-06-24 10:35:00,24.93,25.04,24.91,25.02,30523.0,22.2635,22.3617,22.2456,22.3439,30523.0
2022-06-24 10:40:00,25.01,25.1,25.0,25.05,18615.0,22.3349,22.4153,22.326,22.3707,18615.0
2022-06-24 10:45:00,25.07,25.1,24.91,24.93,10228.0,22.3885,22.4153,22.2456,22.2635,10228.0
2022-06-24 10:50:00,24.93,25.0,24.93,24.96,13955.0,22.2635,22.326,22.2635,22.2903,13955.0
2022-06-24 10:55:00,24.95,25.0,24.87,24.91,35811.0,22.2813,22.326,22.2099,22.2456,35811.0
2022-06-24 11:00:00,24.93,24.94,24.8,24.8,20258.0,22.2635,22.2724,22.1474,22.1474,20258.0
2022-06-24 11:05:00,24.82,24.87,24.79,24.84,23078.0,22.1653,22.2099,22.1385,22.1831,23078.0
2022-06-24 11:10:00,24.83,24.92,24.83,24.92,25783.0,22.1742,22.2546,22.1742,22.2546,25783.0
2022-06-24 11:15:00,24.94,25.03,24.93,24.99,29799.0,22.2724,22.3528,22.2635,22.3171,29799.0
2022-06-24 11:20:00,25.0,25.0,24.93,24.97,9707.0,22.326,22.326,22.2635,22.2992,9707.0
2022-06-24 11:25:00,24.93,24.96,24.84,24.84,24173.0,22.2635,22.2903,22.1831,22.1831,24173.0
2022-06-24 11:30:00,24.85,24.88,24.85,24.88,6650.0,22.192,22.2188,22.192,22.2188,6650.0
2022-06-24 11:35:00,24.93,24.93,24.82,24.82,6469.0,22.2635,22.2635,22.1653,22.1653,6469.0
2022-06-24 11:40:00,24.83,24.85,24.8,24.82,8665.0,22.1742,22.192,22.1474,22.1653,8665.0
2022-06-24 11:45:00,24.87,24.87,24.84,24.84,9150.0,22.2099,22.2099,22.1831,22.1831,9150.0
2022-06-24 11:50:00,24.86,24.9,24.78,24.82,12600.0,22.201,22.2367,22.1295,22.1653,12600.0
2022-06-24 11:55:00,24.83,24.88,24.81,24.81,6800.0,22.1742,22.2188,22.1563,22.1563,6800.0
2022-06-24 12:00:00,24.84,24.84,24.74,24.76,21250.0,22.1831,22.1831,22.0938,22.1117,21250.0
2022-06-24 12:05:00,24.78,24.79,24.75,24.79,2368.0,22.1295,22.1385,22.1027,22.1385,2368.0
2022-06-24 12:10:00,24.77,24.78,24.77,24.78,8018.0,22.1206,22.1295,22.1206,22.1295,8018.0
2022-06-24 12:15:00,24.79,24.8,24.73,24.74,34411.0,22.1385,22.1474,22.0849,22.0938,34411.0
2022-06-24 12:20:00,24.77,24.86,24.75,24.82,61493.0,22.1206,22.201,22.1027,22.1653,61493.0
2022-06-24 12:25:00,24.82,24.88,24.81,24.87,41698.0,22.1653,22.2188,22.1563,22.2099,41698.0
2022-06-24 12:30:00,24.84,24.91,24.84,24.91,10656.0,22.1831,22.2456,22.1831,22.2456,10656.0
2022-06-24 12:35:00,24.92,24.92,24.88,24.88,5600.0,22.2546,22.2546,22.2188,22.2188,5600.0
2022-06-24 12:40:00,24.85,24.85,24.78,24.78,8575.0,22.192,22.192,22.1295,22.1295,8575.0
2022-06-24 12:45:00,24.8,24.88,24.8,24.85,22503.0,22.1474,22.2188,22.1474,22.192,22503.0
2022-06-24 12:50:00,24.84,24.85,24.8,24.8,4486.0,22.1831,22.192,22.1474,22.1474,4486.0
2022-06-24 12:55:00,24.8,24.8,24.78,24.78,2039.0,22.1474,22.1474,22.1295,22.1295,2039.0
2022-06-24 13:00:00,24.79,24.8,24.7,24.74,7830.0,22.1385,22.1474,22.0581,22.0938,7830.0
2022-06-24 13:05:00,24.73,24.79,24.73,24.73,29150.0,22.0849,22.1385,22.0849,22.0849,29150.0
2022-06-24 13:10:00,24.73,24.73,24.7,24.7,22146.0,22.0849,22.0849,22.0581,22.0581,22146.0
2022-06-24 13:15:00,24.73,24.77,24.73,24.77,6799.0,22.0849,22.1206,22.0849,22.1206,6799.0
2022-06-24 13:20:00,24.78,24.79,24.77,24.79,6400.0,22.1295,22.1385,22.1206,22.1385,6400.0
2022-06-24 13:25:00,24.78,24.8,24.77,24.78,2913.0,22.1295,22.1474,22.1206,22.1295,2913.0
2022-06-24 13:30:00,24.79,24.82,24.75,24.77,12752.0,22.1385,22.1653,22.1027,22.1206,12752.0
2022-06-24 13:35:00,24.78,24.83,24.78,24.8,5823.0,22.1295,22.1742,22.1295,22.1474,5823.0
2022-06-24 13:40:00,24.82,24.82,24.74,24.75,9300.0,22.1653,22.1653,22.0938,22.1027,9300.0
2022-06-24 13:45:00,24.78,24.79,24.77,24.78,4600.0,22.1295,22.1385,22.1206,22.1295,4600.0
2022-06-24 13:50:00,24.79,24.84,24.76,24.84,5466.0,22.1385,22.1831,22.1117,22.1831,5466.0
2022-06-24 13:55:00,24.84,24.85,24.76,24.85,14760.0,22.1831,22.192,22.1117,22.192,14760.0
2022-06-24 14:00:00,24.83,24.84,24.79,24.84,4352.0,22.1742,22.1831,22.1385,22.1831,4352.0
2022-06-24 14:05:00,24.83,24.86,24.82,24.85,4571.0,22.1742,22.201,22.1653,22.192,4571.0
2022-06-24 14:10:00,24.84,24.84,24.77,24.8,9900.0,22.1831,22.1831,22.1206,22.1474,9900.0
2022-06-24 14:15:00,24.79,24.81,24.78,24.81,1870.0,22.1385,22.1563,22.1295,22.1563,1870.0
2022-06-24 14:20:00,24.79,24.83,24.78,24.82,2909.0,22.1385,22.1742,22.1295,22.1653,2909.0
2022-06-24 14:25:00,24.8,24.8,24.74,24.74,6020.0,22.1474,22.1474,22.0938,22.0938,6020.0
2022-06-24 14:30:00,24.74,24.74,24.7,24.7,6126.0,22.0938,22.0938,22.0581,22.0581,6126.0
2022-06-24 14:35:00,24.7,24.75,24.68,24.75,15032.0,22.0581,22.1027,22.0402,22.1027,15032.0
2022-06-24 14:40:00,24.71,24.73,24.71,24.73,6595.0,22.067,22.0849,22.067,22.0849,6595.0
2022-06-24 14:45:00,24.73,24.73,24.67,24.67,16585.0,22.0849,22.0849,22.0313,22.0313,16585.0
2022-06-24 14:50:00,24.67,24.69,24.67,24.67,9971.0,22.0313,22.0492,22.0313,22.0313,9971.0
2022-06-24 14:55:00,24.69,24.69,24.64,24.64,13811.0,22.0492,22.0492,22.0045,22.0045,13811.0
2022-06-24 15:00:00,24.65,24.68,24.64,24.65,5050.0,22.0134,22.0402,22.0045,22.0134,5050.0
2022-06-24 15:05:00,24.65,24.67,24.64,24.66,9382.0,22.0134,22.0313,22.0045,22.0224,9382.0
2022-06-24 15:10:00,24.66,24.69,24.65,24.65,7407.0,22.0224,22.0492,22.0134,22.0134,7407.0
2022-06-24 15:15:00,24.64,24.64,24.61,24.63,7539.0,22.0045,22.0045,21.9777,21.9956,7539.0
2022-06-24 15:20:00,24.62,24.62,24.59,24.59,6550.0,21.9866,21.9866,21.9599,21.9599,6550.0
2022-06-24 15:25:00,24.6,24.65,24.6,24.61,22303.0,21.9688,22.0134,21.9688,21.9777,22303.0
2022-06-24 15:30:00,24.6,24.65,24.59,24.65,9084.0,21.9688,22.0134,21.9599,22.0134,9084.0
2022-06-24 15:35:00,24.67,24.67,24.57,24.57,22985.0,22.0313,22.0313,21.942,21.942,22985.0
2022-06-24 15:40:00,24.57,24.57,24.51,24.51,24668.0,21.942,21.942,21.8884,21.8884,24668.0
2022-06-24 15:45:00,24.52,24.55,24.49,24.54,44645.0,21.8973,21.9241,21.8705,21.9152,44645.0
2022-06-24 15:50:00,24.54,24.54,24.35,24.35,85032.0,21.9152,21.9152,21.7455,21.7455,85032.0
2022-06-24 15:55:00,24.36,24.43,24.18,24.18,311387.0,21.7545,21.817,21.5937,21.5937,311387.0
2022-06-27 09:30:00,24.0,24.33,23.95,24.33,111746.0,21.433,21.7277,21.3883,21.7277,111746.0
2022-06-27 09:35:00,24.34,24.45,24.32,24.32,29678.0,21.7366,21.8348,21.7187,21.7187,29678.0
2022-06-27 09:40:00,24.32,24.5,24.32,24.46,39136.0,21.7187,21.8795,21.7187,21.8438,39136.0
2022-06-27 09:45:00,24.49,24.66,24.48,24.58,25430.0,21.8705,22.0224,21.8616,21.9509,25430.0
2022-06-27 09:50:00,24.62,24.62,24.41,24.44,22265.0,21.9866,21.9866,21.7991,21.8259,22265.0
2022-06-27 09:55:00,24.45,24.57,24.43,24.57,23375.0,21.8348,21.942,21.817,21.942,23375.0
2022-06-27 10:00:00,24.54,24.54,24.24,24.27,36448.0,21.9152,21.9152,21.6473,21.6741,36448.0
2022-06-27 10:05:00,24.24,24.49,24.24,24.44,33210.0,21.6473,21.8705,21.6473,21.8259,33210.0
2022-06-27 10:10:00,24.41,24.55,24.41,24.5,12855.0,21.7991,21.9241,21.7991,21.8795,12855.0
2022-06-27 10:15:00,24.49,24.57,24.38,24.48,36951.0,21.8705,21.942,21.7723,21.8616,36951.0
2022-06-27 10:20:00,24.42,24.5,24.32,24.45,16187.0,21.808,21.8795,21.7187,21.8348,16187.0
2022-06-27 10:25:00,24.52,24.55,24.45,24.51,18919.0,21.8973,21.9241,21.8348,21.8884,18919.0
2022-06-27 10:30:00,24.52,24.52,24.37,24.38,13735.0,21.8973,21.8973,21.7634,21.7723,13735.0
2022-06-27 10:35:00,24.36,24.45,24.36,24.39,26148.0,21.7545,21.8348,21.7545,21.7812,26148.0
2022-06-27 10:40:00,24.4,24.4,24.27,24.28,15360.0,21.7902,21.7902,21.6741,21.683,15360.0
2022-06-27 10:45:00,24.3,24.3,24.22,24.23,17682.0,21.7009,21.7009,21.6294,21.6384,17682.0
2022-06-27 10:50:00,24.2,24.2,24.11,24.14,12209.0,21.6116,21.6116,21.5312,21.558,12209.0
2022-06-27 10:55:00,24.13,24.15,24.05,24.13,55073.0,21.5491,21.5669,21.4776,21.5491,55073.0
2022-06-27 11:00:00,24.11,24.21,24.1,24.18,21487.0,21.5312,21.6205,21.5223,21.5937,21487.0
2022-06-27 11:05:00,24.2,24.27,24.18,24.27,10500.0,21.6116,21.6741,21.5937,21.6741,10500.0
2022-06-27 11:10:00,24.25,24.3,24.23,24.27,12249.0,21.6562,21.7009,21.6384,21.6741,12249.0
2022-06-27 11:15:00,24.28,24.29,24.16,24.19,6500.0,21.683,21.6919,21.5758,21.6026,6500.0
2022-06-27 11:20:00,24.15,24.15,24.04,24.04,7466.0,21.5669,21.5669,21.4687,21.4687,7466.0
2022-06-27 11:25:00,24.02,24.02,24.0,24.02,4290.0,21.4508,21.4508,21.433,21.4508,4290.0
2022-06-27 11:30:00,24.06,24.13,24.05,24.13,26050.0,21.4865,21.5491,21.4776,21.5491,26050.0
2022-06-27 11:35:00,24.14,24.17,24.12,24.12,3856.0,21.558,21.5848,21.5401,21.5401,3856.0
2022-06-27 11:40:00,24.13,24.13,24.02,24.03,4400.0,21.5491,21.5491,21.4508,21.4597,4400.0
2022-06-27 11:45:00,24.02,24.09,24.0,24.09,5490.0,21.4508,21.5133,21.433,21.5133,5490.0
2022-06-27 11:50:00,24.07,24.12,24.07,24.12,5500.0,21.4955,21.5401,21.4955,21.5401,5500.0
2022-06-27 11:55:00,24.1,24.16,24.07,24.07,23700.0,21.5223,21.5758,21.4955,21.4955,23700.0
2022-06-27 12:00:00,24.08,24.26,24.08,24.23,47910.0,21.5044,21.6651,21.5044,21.6384,47910.0
2022-06-27 12:05:00,24.22,24.27,24.2,24.22,9582.0,21.6294,21.6741,21.6116,21.6294,9582.0
2022-06-27 12:10:00,24.25,24.26,24.19,24.21,6190.0,21.6562,21.6651,21.6026,21.6205,6190.0
2022-06-27 12:15:00,24.24,24.3,24.2,24.2,14600.0,21.6473,21.7009,21.6116,21.6116,14600.0
2022-06-27 12:20:00,24.18,24.25,24.18,24.25,2131.0,21.5937,21.6562,21.5937,21.6562,2131.0
2022-06-27 12:25:00,24.27,24.38,24.27,24.35,19922.0,21.6741,21.7723,21.6741,21.7455,19922.0
2022-06-27 12:30:00,24.37,24.46,24.37,24.43,12733.0,21.7634,21.8438,21.7634,21.817,12733.0
2022-06-27 12:35:00,24.47,24.47,24.36,24.37,15492.0,21.8527,21.8527,21.7545,21.7634,15492.0
2022-06-27 12:40:00,24.37,24.38,24.3,24.3,23373.0,21.7634,21.7723,21.7009,21.7009,23373.0
2022-06-27 12:45:00,24.33,24.34,24.28,24.29,10500.0,21.7277,21.7366,21.683,21.6919,10500.0
2022-06-27 12:50:00,24.3,24.3,24.22,24.23,41473.0,21.7009,21.7009,21.6294,21.6384,41473.0
2022-06-27 12:55:00,24.22,24.3,24.21,24.24,24945.0,21.6294,21.7009,21.6205,21.6473,24945.0
2022-06-27 13:00:00,24.23,24.37,24.23,24.35,35611.0,21.6384,21.7634,21.6384,21.7455,35611.0
2022-06-27 13:05:00,24.37,24.44,24.36,24.36,40179.0,21.7634,21.8259,21.7545,21.7545,40179.0
2022-06-27 13:10:00,24.36,24.36,24.26,24.28,35649.0,21.7545,21.7545,21.6651,21.683,35649.0
2022-06-27 13:15:00,24.25,24.34,24.25,24.31,9515.0,21.6562,21.7366,21.6562,21.7098,9515.0
2022-06-27 13:20:00,24.29,24.35,24.27,24.28,9400.0,21.6919,21.7455,21.6741,21.683,9400.0
2022-06-27 13:25:00,24.32,24.36,24.32,24.35,8280.0,21.7187,21.7545,21.7187,21.7455,8280.0
2022-06-27 13:30:00,24.37,24.41,24.36,24.41,3600.0,21.7634,21.7991,21.7545,21.7991,3600.0
2022-06-27 13:35:00,24.42,24.43,24.37,24.39,15328.0,21.808,21.817,21.7634,21.7812,15328.0
2022-06-27 13:40:00,24.39,24.5,24.39,24.47,19593.0,21.7812,21.8795,21.7812,21.8527,19593.0
2022-06-27 13:45:00,24.47,24.55,24.47,24.5,10572.0,21.8527,21.9241,21.8527,21.8795,10572.0
2022-06-27 13:50:00,24.49,24.51,24.44,24.45,12844.0,21.8705,21.8884,21.8259,21.8348,12844.0
2022-06-27 13:55:00,24.47,24.5,24.46,24.5,15661.0,21.8527,21.8795,21.8438,21.8795,15661.0
2022-06-27 14:00:00,24.5,24.58,24.46,24.48,16770.0,21.8795,21.9509,21.8438,21.8616,16770.0
2022-06-27 14:05:00,24.47,24.55,24.46,24.49,33719.0,21.8527,21.9241,21.8438,21.8705,33719.0
2022-06-27 14:10:00,24.5,24.54,24.44,24.46,22215.0,21.8795,21.9152,21.8259,21.8438,22215.0
2022-06-27 14:15:00,24.45,24.45,24.36,24.37,5356.0,21.8348,21.8348,21.7545,21.7634,5356.0
2022-06-27 14:20:00,24.36,24.43,24.36,24.42,7265.0,21.7545,21.817,21.7545,21.808,7265.0
2022-06-27 14:25:00,24.41,24.49,24.41,24.46,14299.0,21.7991,21.8705,21.7991,21.8438,14299.0
2022-06-27 14:30:00,24.5,24.51,24.4,24.4,9897.0,21.8795,21.8884,21.7902,21.7902,9897.0
2022-06-27 14:35:00,24.39,24.41,24.34,24.34,7418.0,21.7812,21.7991,21.7366,21.7366,7418.0
2022-06-27 14:40:00,24.36,24.42,24.36,24.42,10300.0,21.7545,21.808,21.7545,21.808,10300.0
2022-06-27 14:45:00,24.43,24.45,24.38,24.38,10639.0,21.817,21.8348,21.7723,21.7723,10639.0
2022-06-27 14:50:00,24.38,24.46,24.38,24.44,7134.0,21.7723,21.8438,21.7723,21.8259,7134.0
2022-06-27 14:55:00,24.42,24.47,24.42,24.47,10307.0,21.808,21.8527,21.808,21.8527,10307.0
2022-06-27 15:00:00,24.5,24.62,24.45,24.6,26143.0,21.8795,21.9866,21.8348,21.9688,26143.0
2022-06-27 15:05:00,24.62,24.67,24.5,24.5,21442.0,21.9866,22.0313,21.8795,21.8795,21442.0
2022-06-27 15:10:00,24.52,24.52,24.39,24.39,48512.0,21.8973,21.8973,21.7812,21.7812,48512.0
2022-06-27 15:15:00,24.4,24.42,24.36,24.36,19202.0,21.7902,21.808,21.7545,21.7545,19202.0
2022-06-27 15:20:00,24.39,24.45,24.38,24.43,13360.0,21.7812,21.8348,21.7723,21.817,13360.0
2022-06-27 15:25:00,24.44,24.46,24.36,24.45,32906.0,21.8259,21.8438,21.7545,21.8348,32906.0
2022-06-27 15:30:00,24.43,24.52,24.43,24.52,25289.0,21.817,21.8973,21.817,21.8973,25289.0
2022-06-27 15:35:00,24.51,24.62,24.51,24.59,30250.0,21.8884,21.9866,21.8884,21.9599,30250.0
2022-06-27 15:40:00,24.6,24.6,24.42,24.42,15107.0,21.9688,21.9688,21.808,21.808,15107.0
2022-06-27 15:45:00,24.42,24.5,24.36,24.45,24570.0,21.808,21.8795,21.7545,21.8348,24570.0
2022-06-27 15:50:00,24.45,24.68,24.45,24.66,65177.0,21.8348,22.0402,21.8348,22.0224,65177.0
2022-06-27 15:55:00,24.62,24.63,24.45,24.45,82142.0,21.9866,21.9956,21.8348,21.8348,82142.0
2022-06-28 09:30:00,24.15,24.17,23.67,23.72,143099.0,21.5669,21.5848,21.1383,21.1829,143099.0
2022-06-28 09:35:00,23.71,23.75,23.61,23.66,39651.0,21.174,21.2097,21.0847,21.1293,39651.0
2022-06-28 09:40:00,23.65,23.78,23.65,23.71,12133.0,21.1204,21.2365,21.1204,21.174,12133.0
2022-06-28 09:45:00,23.7,23.83,23.68,23.68,11191.0,21.165,21.2811,21.1472,21.1472,11191.0
2022-06-28 09:50:00,23.68,23.73,23.66,23.7,21996.0,21.1472,21.1918,21.1293,21.165,21996.0
2022-06-28 09:55:00,23.7,23.91,23.7,23.85,47268.0,21.165,21.3526,21.165,21.299,47268.0
2022-06-28 10:00:00,23.82,24.04,23.8,24.0,73669.0,21.2722,21.4687,21.2544,21.433,73669.0
2022-06-28 10:05:00,24.02,24.23,24.0,24.17,50534.0,21.4508,21.6384,21.433,21.5848,50534.0
2022-06-28 10:10:00,24.17,24.17,24.06,24.07,17072.0,21.5848,21.5848,21.4865,21.4955,17072.0
2022-06-28 10:15:00,24.08,24.17,24.08,24.17,33828.0,21.5044,21.5848,21.5044,21.5848,33828.0
2022-06-28 10:20:00,24.18,24.3,24.15,24.24,38194.0,21.5937,21.7009,21.5669,21.6473,38194.0
2022-06-28 10:25:00,24.25,24.28,24.2,24.28,34723.0,21.6562,21.683,21.6116,21.683,34723.0
2022-06-28 10:30:00,24.29,24.49,24.27,24.45,55554.0,21.6919,21.8705,21.6741,21.8348,55554.0
2022-06-28 10:35:00,24.47,24.47,24.37,24.38,24111.0,21.8527,21.8527,21.7634,21.7723,24111.0
2022-06-28 10:40:00,24.4,24.52,24.38,24.38,21826.0,21.7902,21.8973,21.7723,21.7723,21826.0
2022-06-28 10:45:00,24.4,24.59,24.39,24.48,69114.0,21.7902,21.9599,21.7812,21.8616,69114.0
2022-06-28 10:50:00,24.55,24.63,24.54,24.57,18303.0,21.9241,21.9956,21.9152,21.942,18303.0
2022-06-28 10:55:00,24.57,24.57,24.43,24.44,21184.0,21.942,21.942,21.817,21.8259,21184.0
2022-06-28 11:00:00,24.47,24.5,24.39,24.45,37465.0,21.8527,21.8795,21.7812,21.8348,37465.0
2022-06-28 11:05:00,24.46,24.54,24.44,24.54,3915.0,21.8438,21.9152,21.8259,21.9152,3915.0
2022-06-28 11:10:00,24.55,24.55,24.5,24.5,12960.0,21.9241,21.9241,21.8795,21.8795,12960.0
2022-06-28 11:15:00,24.56,24.66,24.56,24.66,20159.0,21.9331,22.0224,21.9331,22.0224,20159.0
2022-06-28 11:20:00,24.65,24.84,24.65,24.84,78508.0,22.0134,22.1831,22.0134,22.1831,78508.0
2022-06-28 11:25:00,24.83,25.0,24.82,25.0,29403.0,22.1742,22.326,22.1653,22.326,29403.0
2022-06-28 11:30:00,25.0,25.02,24.93,24.93,9508.0,22.326,22.3439,22.2635,22.2635,9508.0
2022-06-28 11:35:00,24.93,25.11,24.93,25.11,21244.0,22.2635,22.4242,22.2635,22.4242,21244.0
2022-06-28 11:40:00,25.11,25.24,25.11,25.22,76754.0,22.4242,22.5403,22.4242,22.5225,76754.0
2022-06-28 11:45:00,25.23,25.25,25.16,25.16,40566.0,22.5314,22.5493,22.4689,22.4689,40566.0
2022-06-28 11:50:00,25.21,25.27,25.18,25.27,25141.0,22.5135,22.5671,22.4867,22.5671,25141.0
2022-06-28 11:55:00,25.29,25.35,25.25,25.28,25648.0,22.585,22.6386,22.5493,22.576,25648.0
2022-06-28 12:00:00,25.33,25.46,25.3,25.45,36196.0,22.6207,22.7368,22.5939,22.7279,36196.0
2022-06-28 12:05:00,25.44,25.44,25.32,25.32,8888.0,22.7189,22.7189,22.6118,22.6118,8888.0
2022-06-28 12:10:00,25.33,25.33,25.22,25.3,51889.0,22.6207,22.6207,22.5225,22.5939,51889.0
2022-06-28 12:15:00,25.33,25.45,25.32,25.32,28549.0,22.6207,22.7279,22.6118,22.6118,28549.0
2022-06-28 12:20:00,25.32,25.32,25.26,25.27,14737.0,22.6118,22.6118,22.5582,22.5671,14737.0
2022-06-28 12:25:00,25.25,25.25,25.17,25.17,24806.0,22.5493,22.5493,22.4778,22.4778,24806.0
2022-06-28 12:30:00,25.24,25.34,25.24,25.34,5762.0,22.5403,22.6296,22.5403,22.6296,5762.0
2022-06-28 12:35:00,25.33,25.33,25.19,25.23,14555.0,22.6207,22.6207,22.4957,22.5314,14555.0
2022-06-28 12:40:00,25.21,25.21,25.13,25.13,26656.0,22.5135,22.5135,22.4421,22.4421,26656.0
2022-06-28 12:45:00,25.15,25.19,25.09,25.19,34638.0,22.46,22.4957,22.4064,22.4957,34638.0
2022-06-28 12:50:00,25.18,25.27,25.18,25.27,18353.0,22.4867,22.5671,22.4867,22.5671,18353.0
2022-06-28 12:55:00,25.29,25.29,25.21,25.24,21466.0,22.585,22.585,22.5135,22.5403,21466.0
2022-06-28 13:00:00,25.26,25.39,25.25,25.32,45534.0,22.5582,22.6743,22.5493,22.6118,45534.0
2022-06-28 13:05:00,25.32,25.52,25.32,25.52,20618.0,22.6118,22.7904,22.6118,22.7904,20618.0
2022-06-28 13:10:00,25.53,25.59,25.49,25.54,23885.0,22.7993,22.8529,22.7636,22.8082,23885.0
2022-06-28 13:15:00,25.52,25.54,25.49,25.53,26241.0,22.7904,22.8082,22.7636,22.7993,26241.0
2022-06-28 13:20:00,25.55,25.61,25.49,25.49,21144.0,22.8172,22.8708,22.7636,22.7636,21144.0
2022-06-28 13:25:00,25.5,25.56,25.42,25.42,14100.0,22.7725,22.8261,22.7011,22.7011,14100.0
2022-06-28 13:30:00,25.4,25.48,25.4,25.48,13749.0,22.6832,22.7547,22.6832,22.7547,13749.0
2022-06-28 13:35:00,25.49,25.59,25.49,25.58,21809.0,22.7636,22.8529,22.7636,22.844,21809.0
2022-06-28 13:40:00,25.58,25.58,25.48,25.52,11147.0,22.844,22.844,22.7547,22.7904,11147.0
2022-06-28 13:45:00,25.52,25.52,25.48,25.5,8043.0,22.7904,22.7904,22.7547,22.7725,8043.0
2022-06-28 13:50:00,25.49,25.52,25.45,25.51,6132.0,22.7636,22.7904,22.7279,22.7814,6132.0
2022-06-28 13:55:00,25.51,25.54,25.48,25.52,7799.0,22.7814,22.8082,22.7547,22.7904,7799.0
2022-06-28 14:00:00,25.52,25.54,25.38,25.52,8320.0,22.7904,22.8082,22.6654,22.7904,8320.0
2022-06-28 14:05:00,25.53,25.64,25.53,25.64,9554.0,22.7993,22.8975,22.7993,22.8975,9554.0
2022-06-28 14:10:00,25.62,25.72,25.6,25.71,63759.0,22.8797,22.969,22.8618,22.9601,63759.0
2022-06-28 14:15:00,25.72,25.77,25.69,25.77,18489.0,22.969,23.0136,22.9422,23.0136,18489.0
2022-06-28 14:20:00,25.79,25.79,25.75,25.79,5515.0,23.0315,23.0315,22.9958,23.0315,5515.0
2022-06-28 14:25:00,25.8,25.8,25.73,25.73,8069.0,23.0404,23.0404,22.9779,22.9779,8069.0
2022-06-28 14:30:00,25.75,25.86,25.75,25.85,15309.0,22.9958,23.094,22.9958,23.0851,15309.0
2022-06-28 14:35:00,25.88,25.92,25.86,25.91,16629.0,23.1119,23.1476,23.094,23.1387,16629.0
2022-06-28 14:40:00,25.92,25.95,25.87,25.87,20479.0,23.1476,23.1744,23.1029,23.1029,20479.0
2022-06-28 14:45:00,25.88,25.89,25.72,25.73,25723.0,23.1119,23.1208,22.969,22.9779,25723.0
2022-06-28 14:50:00,25.72,25.8,25.72,25.77,11200.0,22.969,23.0404,22.969,23.0136,11200.0
2022-06-28 14:55:00,25.74,25.82,25.74,25.81,6405.0,22.9868,23.0583,22.9868,23.0494,6405.0
2022-06-28 15:00:00,25.81,25.91,25.73,25.9,36908.0,23.0494,23.1387,22.9779,23.1297,36908.0
2022-06-28 15:05:00,25.89,25.95,25.88,25.91,15807.0,23.1208,23.1744,23.1119,23.1387,15807.0
2022-06-28 15:10:00,25.9,25.95,25.84,25.88,9791.0,23.1297,23.1744,23.0762,23.1119,9791.0
2022-06-28 15:15:00,25.88,25.9,25.82,25.82,15654.0,23.1119,23.1297,23.0583,23.0583,15654.0
2022-06-28 15:20:00,25.86,25.89,25.74,25.74,11523.0,23.094,23.1208,22.9868,22.9868,11523.0
2022-06-28 15:25:00,25.75,25.88,25.74,25.81,12669.0,22.9958,23.1119,22.9868,23.0494,12669.0
2022-06-28 15:30:00,25.82,25.87,25.77,25.85,30640.0,23.0583,23.1029,23.0136,23.0851,30640.0
2022-06-28 15:35:00,25.85,25.89,25.8,25.8,23388.0,23.0851,23.1208,23.0404,23.0404,23388.0
2022-06-28 15:40:00,25.8,25.92,25.8,25.9,20459.0,23.0404,23.1476,23.0404,23.1297,20459.0
2022-06-28 15:45:00,25.91,25.97,25.86,25.89,31711.0,23.1387,23.1922,23.094,23.1208,31711.0
2022-06-28 15:50:00,25.92,25.98,25.84,25.84,74058.0,23.1476,23.2012,23.0762,23.0762,74058.0
2022-06-28 15:55:00,25.84,25.98,25.84,25.93,100676.0,23.0762,23.2012,23.0762,23.1565,100676.0
2022-06-29 09:30:00,25.87,26.27,25.76,26.22,211630.0,23.1029,23.4602,23.0047,23.4155,211630.0
2022-06-29 09:35:00,26.23,26.31,26.08,26.3,71412.0,23.4244,23.4959,23.2905,23.487,71412.0
2022-06-29 09:40:00,26.3,26.38,26.19,26.28,51001.0,23.487,23.5584,23.3887,23.4691,51001.0
2022-06-29 09:45:00,26.31,26.41,26.17,26.2,84000.0,23.4959,23.5852,23.3709,23.3976,84000.0
2022-06-29 09:50:00,26.18,26.18,25.71,25.79,80100.0,23.3798,23.3798,22.9601,23.0315,80100.0
2022-06-29 09:55:00,25.81,25.93,25.78,25.92,24697.0,23.0494,23.1565,23.0226,23.1476,24697.0
2022-06-29 10:00:00,25.9,25.99,25.65,25.72,64385.0,23.1297,23.2101,22.9065,22.969,64385.0
2022-06-29 10:05:00,25.78,25.87,25.75,25.83,31811.0,23.0226,23.1029,22.9958,23.0672,31811.0
2022-06-29 10:10:00,25.85,25.88,25.7,25.88,44058.0,23.0851,23.1119,22.9511,23.1119,44058.0
2022-06-29 10:15:00,25.87,26.17,25.87,26.13,46795.0,23.1029,23.3709,23.1029,23.3351,46795.0
2022-06-29 10:20:00,26.15,26.15,26.03,26.03,45736.0,23.353,23.353,23.2458,23.2458,45736.0
2022-06-29 10:25:00,26.05,26.05,25.77,25.89,18996.0,23.2637,23.2637,23.0136,23.1208,18996.0
2022-06-29 10:30:00,25.85,25.91,25.68,25.83,34205.0,23.0851,23.1387,22.9333,23.0672,34205.0
2022-06-29 10:35:00,25.84,26.06,25.82,25.88,32369.0,23.0762,23.2726,23.0583,23.1119,32369.0
2022-06-29 10:40:00,25.9,25.9,25.7,25.78,13147.0,23.1297,23.1297,22.9511,23.0226,13147.0
2022-06-29 10:45:00,25.72,25.85,25.68,25.77,9513.0,22.969,23.0851,22.9333,23.0136,9513.0
2022-06-29 10:50:00,25.79,25.88,25.68,25.88,22341.0,23.0315,23.1119,22.9333,23.1119,22341.0
2022-06-29 10:55:00,25.82,25.94,25.8,25.93,48144.0,23.0583,23.1655,23.0404,23.1565,48144.0
2022-06-29 11:00:00,25.94,26.02,25.9,26.01,29881.0,23.1655,23.2369,23.1297,23.228,29881.0
2022-06-29 11:05:00,26.02,26.1,25.91,25.97,53516.0,23.2369,23.3083,23.1387,23.1922,53516.0
2022-06-29 11:10:00,25.98,26.08,25.94,26.06,12607.0,23.2012,23.2905,23.1655,23.2726,12607.0
2022-06-29 11:15:00,26.0,26.12,25.99,26.1,29898.0,23.219,23.3262,23.2101,23.3083,29898.0
2022-06-29 11:20:00,26.09,26.26,26.09,26.19,13756.0,23.2994,23.4512,23.2994,23.3887,13756.0
2022-06-29 11:25:00,26.19,26.19,26.09,26.12,33527.0,23.3887,23.3887,23.2994,23.3262,33527.0
2022-06-29 11:30:00,26.11,26.17,26.0,26.0,38814.0,23.3173,23.3709,23.219,23.219,38814.0
2022-06-29 11:35:00,26.0,26.0,25.88,25.93,17055.0,23.219,23.219,23.1119,23.1565,17055.0
2022-06-29 11:40:00,25.93,26.06,25.9,26.05,10067.0,23.1565,23.2726,23.1297,23.2637,10067.0
2022-06-29 11:45:00,26.06,26.11,25.97,26.04,29626.0,23.2726,23.3173,23.1922,23.2548,29626.0
2022-06-29 11:50:00,26.03,26.03,25.9,25.9,4100.0,23.2458,23.2458,23.1297,23.1297,4100.0
2022-06-29 11:55:00,25.96,26.04,25.93,26.01,72897.0,23.1833,23.2548,23.1565,23.228,72897.0
2022-06-29 12:00:00,26.02,26.09,25.97,26.03,46349.0,23.2369,23.2994,23.1922,23.2458,46349.0
2022-06-29 12:05:00,26.02,26.15,26.02,26.13,10679.0,23.2369,23.353,23.2369,23.3351,10679.0
2022-06-29 12:10:00,26.17,26.28,26.17,26.23,16375.0,23.3709,23.4691,23.3709,23.4244,16375.0
2022-06-29 12:15:00,26.22,26.22,26.15,26.22,21591.0,23.4155,23.4155,23.353,23.4155,21591.0
2022-06-29 12:20:00,26.17,26.34,26.15,26.34,15450.0,23.3709,23.5227,23.353,23.5227,15450.0
2022-06-29 12:25:00,26.35,26.41,26.34,26.4,22837.0,23.5316,23.5852,23.5227,23.5763,22837.0
2022-06-29 12:30:00,26.4,26.4,26.3,26.39,14360.0,23.5763,23.5763,23.487,23.5673,14360.0
2022-06-29 12:35:00,26.34,26.34,26.12,26.16,57332.0,23.5227,23.5227,23.3262,23.3619,57332.0
2022-06-29 12:40:00,26.2,26.23,26.18,26.2,4400.0,23.3976,23.4244,23.3798,23.3976,4400.0
2022-06-29 12:45:00,26.17,26.26,26.15,26.25,14940.0,23.3709,23.4512,23.353,23.4423,14940.0
2022-06-29 12:50:00,26.24,26.25,26.18,26.24,27289.0,23.4334,23.4423,23.3798,23.4334,27289.0
2022-06-29 12:55:00,26.23,26.27,26.17,26.19,26943.0,23.4244,23.4602,23.3709,23.3887,26943.0
2022-06-29 13:00:00,26.2,26.23,26.16,26.23,12825.0,23.3976,23.4244,23.3619,23.4244,12825.0
2022-06-29 13:05:00,26.21,26.24,26.08,26.08,51310.0,23.4066,23.4334,23.2905,23.2905,51310.0
2022-06-29 13:10:00,26.07,26.29,26.03,26.29,84936.0,23.2816,23.478,23.2458,23.478,84936.0
2022-06-29 13:15:00,26.29,26.33,26.29,26.3,35570.0,23.478,23.5137,23.478,23.487,35570.0
2022-06-29 13:20:00,26.32,26.35,26.31,26.34,48770.0,23.5048,23.5316,23.4959,23.5227,48770.0
2022-06-29 13:25:00,26.34,26.34,26.15,26.15,43626.0,23.5227,23.5227,23.353,23.353,43626.0
2022-06-29 13:30:00,26.19,26.27,26.18,26.23,11727.0,23.3887,23.4602,23.3798,23.4244,11727.0
2022-06-29 13:35:00,26.21,26.22,26.11,26.12,6300.0,23.4066,23.4155,23.3173,23.3262,6300.0
2022-06-29 13:40:00,26.14,26.14,26.06,26.07,19952.0,23.3441,23.3441,23.2726,23.2816,19952.0
2022-06-29 13:45:00,26.05,26.1,26.05,26.09,11713.0,23.2637,23.3083,23.2637,23.2994,11713.0
2022-06-29 13:50:00,26.08,26.08,26.02,26.04,9768.0,23.2905,23.2905,23.2369,23.2548,9768.0
2022-06-29 13:55:00,26.04,26.04,25.93,25.95,72524.0,23.2548,23.2548,23.1565,23.1744,72524.0
2022-06-29 14:00:00,25.94,25.94,25.79,25.79,12250.0,23.1655,23.1655,23.0315,23.0315,12250.0
2022-06-29 14:05:00,25.77,25.85,25.77,25.82,5065.0,23.0136,23.0851,23.0136,23.0583,5065.0
2022-06-29 14:10:00,25.85,25.86,25.79,25.8,14590.0,23.0851,23.094,23.0315,23.0404,14590.0
2022-06-29 14:15:00,25.83,25.83,25.78,25.82,6882.0,23.0672,23.0672,23.0226,23.0583,6882.0
2022-06-29 14:20:00,25.84,25.92,25.84,25.92,15666.0,23.0762,23.1476,23.0762,23.1476,15666.0
2022-06-29 14:25:00,25.92,25.94,25.86,25.86,3300.0,23.1476,23.1655,23.094,23.094,3300.0
2022-06-29 14:30:00,25.91,25.95,25.9,25.92,3200.0,23.1387,23.1744,23.1297,23.1476,3200.0
2022-06-29 14:35:00,25.94,25.99,25.94,25.99,5726.0,23.1655,23.2101,23.1655,23.2101,5726.0
2022-06-29 14:40:00,26.0,26.12,25.98,26.12,22895.0,23.219,23.3262,23.2012,23.3262,22895.0
2022-06-29 14:45:00,26.11,26.16,26.1,26.11,32258.0,23.3173,23.3619,23.3083,23.3173,32258.0
2022-06-29 14:50:00,26.14,26.14,26.08,26.09,15223.0,23.3441,23.3441,23.2905,23.2994,15223.0
2022-06-29 14:55:00,26.08,26.09,26.03,26.08,6716.0,23.2905,23.2994,23.2458,23.2905,6716.0
2022-06-29 15:00:00,26.09,26.19,26.06,26.12,83329.0,23.2994,23.3887,23.2726,23.3262,83329.0
2022-06-29 15:05:00,26.09,26.12,26.0,26.0,22698.0,23.2994,23.3262,23.219,23.219,22698.0
2022-06-29 15:10:00,26.02,26.11,26.02,26.05,8325.0,23.2369,23.3173,23.2369,23.2637,8325.0
2022-06-29 15:15:00,26.08,26.09,25.91,26.01,27603.0,23.2905,23.2994,23.1387,23.228,27603.0
2022-06-29 15:20:00,26.01,26.01,25.92,25.92,16008.0,23.228,23.228,23.1476,23.1476,16008.0
2022-06-29 15:25:00,25.93,25.94,25.8,25.8,14094.0,23.1565,23.1655,23.0404,23.0404,14094.0
2022-06-29 15:30:00,25.81,26.05,25.81,26.03,20455.0,23.0494,23.2637,23.0494,23.2458,20455.0
2022-06-29 15:35:00,26.03,26.1,26.0,26.06,85931.0,23.2458,23.3083,23.219,23.2726,85931.0
2022-06-29 15:40:00,26.04,26.11,26.03,26.07,46852.0,23.2548,23.3173,23.2458,23.2816,46852.0
2022-06-29 15:45:00,26.06,26.15,26.02,26.09,45231.0,23.2726,23.353,23.2369,23.2994,45231.0
2022-06-29 15:50:00,26.02,26.2,26.0,26.12,82071.0,23.2369,23.3976,23.219,23.3262,82071.0
2022-06-29 15:55:00,26.1,26.1,25.94,26.01,49256.0,23.3083,23.3083,23.1655,23.228,49256.0
2022-06-30 09:30:00,26.9,27.11,26.73,26.99,263594.0,24.0228,24.2103,23.871,24.1031,263594.0
2022-06-30 09:35:00,27.02,27.3,26.97,27.3,139132.0,24.1299,24.38,24.0853,24.38,139132.0
2022-06-30 09:40:00,27.32,27.38,27.18,27.26,37506.0,24.3979,24.4514,24.2728,24.3443,37506.0
2022-06-30 09:45:00,27.25,27.37,27.19,27.25,52895.0,24.3353,24.4425,24.2818,24.3353,52895.0
2022-06-30 09:50:00,27.26,27.43,27.23,27.42,65859.0,24.3443,24.4961,24.3175,24.4872,65859.0
2022-06-30 09:55:00,27.41,27.53,27.38,27.47,46638.0,24.4782,24.5854,24.4514,24.5318,46638.0
2022-06-30 10:00:00,27.48,27.63,27.48,27.56,68717.0,24.5407,24.6747,24.5407,24.6122,68717.0
2022-06-30 10:05:00,27.6,27.62,27.49,27.55,70282.0,24.6479,24.6658,24.5497,24.6033,70282.0
2022-06-30 10:10:00,27.56,27.56,27.36,27.36,56806.0,24.6122,24.6122,24.4336,24.4336,56806.0
2022-06-30 10:15:00,27.38,27.48,27.35,27.41,18006.0,24.4514,24.5407,24.4246,24.4782,18006.0
2022-06-30 10:20:00,27.44,27.54,27.41,27.44,18776.0,24.505,24.5943,24.4782,24.505,18776.0
2022-06-30 10:25:00,27.45,27.49,27.39,27.45,19365.0,24.5139,24.5497,24.4604,24.5139,19365.0
2022-06-30 10:30:00,27.46,27.47,27.14,27.17,79720.0,24.5229,24.5318,24.2371,24.2639,79720.0
2022-06-30 10:35:00,27.15,27.3,27.14,27.3,51542.0,24.246,24.38,24.2371,24.38,51542.0
2022-06-30 10:40:00,27.32,27.37,27.29,27.3,36941.0,24.3979,24.4425,24.3711,24.38,36941.0
2022-06-30 10:45:00,27.35,27.37,27.28,27.35,24230.0,24.4246,24.4425,24.3621,24.4246,24230.0
2022-06-30 10:50:00,27.28,27.3,27.06,27.11,47623.0,24.3621,24.38,24.1657,24.2103,47623.0
2022-06-30 10:55:00,27.1,27.1,26.96,26.99,27456.0,24.2014,24.2014,24.0764,24.1031,27456.0
2022-06-30 11:00:00,27.0,27.16,26.99,27.13,60634.0,24.1121,24.255,24.1031,24.2282,60634.0
2022-06-30 11:05:00,27.12,27.12,26.87,26.88,20000.0,24.2192,24.2192,23.996,24.0049,20000.0
2022-06-30 11:10:00,26.86,26.98,26.86,26.95,74806.0,23.9871,24.0942,23.9871,24.0674,74806.0
2022-06-30 11:15:00,26.96,26.96,26.84,26.92,19831.0,24.0764,24.0764,23.9692,24.0406,19831.0
2022-06-30 11:20:00,26.93,26.93,26.75,26.79,92529.0,24.0496,24.0496,23.8888,23.9245,92529.0
2022-06-30 11:25:00,26.77,26.77,26.57,26.65,43820.0,23.9067,23.9067,23.7281,23.7995,43820.0
2022-06-30 11:30:00,26.66,26.78,26.63,26.78,32473.0,23.8084,23.9156,23.7817,23.9156,32473.0
2022-06-30 11:35:00,26.78,26.83,26.7,26.7,31327.0,23.9156,23.9603,23.8442,23.8442,31327.0
2022-06-30 11:40:00,26.71,26.73,26.62,26.62,34182.0,23.8531,23.871,23.7727,23.7727,34182.0
2022-06-30 11:45:00,26.66,26.66,26.49,26.55,33296.0,23.8084,23.8084,23.6566,23.7102,33296.0
2022-06-30 11:50:00,26.59,26.62,26.52,26.52,28312.0,23.7459,23.7727,23.6834,23.6834,28312.0
2022-06-30 11:55:00,26.52,26.6,26.45,26.45,16219.0,23.6834,23.7549,23.6209,23.6209,16219.0
2022-06-30 12:00:00,26.46,26.55,26.44,26.54,35004.0,23.6298,23.7102,23.612,23.7013,35004.0
2022-06-30 12:05:00,26.57,26.7,26.57,26.7,33113.0,23.7281,23.8442,23.7281,23.8442,33113.0
2022-06-30 12:10:00,26.71,26.72,26.6,26.6,25902.0,23.8531,23.862,23.7549,23.7549,25902.0
2022-06-30 12:15:00,26.61,26.65,26.52,26.54,33328.0,23.7638,23.7995,23.6834,23.7013,33328.0
2022-06-30 12:20:00,26.55,26.55,26.29,26.29,38748.0,23.7102,23.7102,23.478,23.478,38748.0
2022-06-30 12:25:00,26.29,26.29,26.14,26.14,32656.0,23.478,23.478,23.3441,23.3441,32656.0
2022-06-30 12:30:00,26.13,26.13,25.98,26.13,80679.0,23.3351,23.3351,23.2012,23.3351,80679.0
2022-06-30 12:35:00,26.13,26.27,26.13,26.21,52647.0,23.3351,23.4602,23.3351,23.4066,52647.0
2022-06-30 12:40:00,26.23,26.25,26.14,26.18,25994.0,23.4244,23.4423,23.3441,23.3798,25994.0
2022-06-30 12:45:00,26.14,26.24,26.09,26.24,20944.0,23.3441,23.4334,23.2994,23.4334,20944.0
2022-06-30 12:50:00,26.23,26.29,26.19,26.19,35468.0,23.4244,23.478,23.3887,23.3887,35468.0
2022-06-30 12:55:00,26.17,26.24,26.15,26.21,18233.0,23.3709,23.4334,23.353,23.4066,18233.0
2022-06-30 13:00:00,26.18,26.19,26.1,26.12,42766.0,23.3798,23.3887,23.3083,23.3262,42766.0
2022-06-30 13:05:00,26.15,26.31,26.15,26.31,48576.0,23.353,23.4959,23.353,23.4959,48576.0
2022-06-30 13:10:00,26.32,26.56,26.32,26.56,38416.0,23.5048,23.7191,23.5048,23.7191,38416.0
2022-06-30 13:15:00,26.56,26.57,26.49,26.52,61549.0,23.7191,23.7281,23.6566,23.6834,61549.0
2022-06-30 13:20:00,26.5,26.52,26.35,26.36,42988.0,23.6656,23.6834,23.5316,23.5405,42988.0
2022-06-30 13:25:00,26.36,26.36,26.3,26.33,32165.0,23.5405,23.5405,23.487,23.5137,32165.0
2022-06-30 13:30:00,26.3,26.3,26.23,26.24,9476.0,23.487,23.487,23.4244,23.4334,9476.0
2022-06-30 13:35:00,26.25,26.25,26.2,26.25,7950.0,23.4423,23.4423,23.3976,23.4423,7950.0
2022-06-30 13:40:00,26.2,26.39,26.13,26.39,28816.0,23.3976,23.5673,23.3351,23.5673,28816.0
2022-06-30 13:45:00,26.39,26.39,26.16,26.16,13904.0,23.5673,23.5673,23.3619,23.3619,13904.0
2022-06-30 13:50:00,26.16,26.18,26.04,26.07,15203.0,23.3619,23.3798,23.2548,23.2816,15203.0
2022-06-30 13:55:00,26.1,26.19,26.1,26.14,7784.0,23.3083,23.3887,23.3083,23.3441,7784.0
2022-06-30 14:00:00,26.13,26.21,26.12,26.14,12809.0,23.3351,23.4066,23.3262,23.3441,12809.0
2022-06-30 14:05:00,26.13,26.28,26.11,26.27,28060.0,23.3351,23.4691,23.3173,23.4602,28060.0
2022-06-30 14:10:00,26.23,26.31,26.19,26.31,8032.0,23.4244,23.4959,23.3887,23.4959,8032.0
2022-06-30 14:15:00,26.36,26.36,26.19,26.19,10650.0,23.5405,23.5405,23.3887,23.3887,10650.0
2022-06-30 14:20:00,26.22,26.45,26.21,26.45,28384.0,23.4155,23.6209,23.4066,23.6209,28384.0
2022-06-30 14:25:00,26.47,26.54,26.33,26.37,45659.0,23.6388,23.7013,23.5137,23.5495,45659.0
2022-06-30 14:30:00,26.39,26.43,26.33,26.36,19686.0,23.5673,23.603,23.5137,23.5405,19686.0
2022-06-30 14:35:00,26.39,26.44,26.35,26.36,22148.0,23.5673,23.612,23.5316,23.5405,22148.0
2022-06-30 14:40:00,26.45,26.66,26.45,26.66,34733.0,23.6209,23.8084,23.6209,23.8084,34733.0
2022-06-30 14:45:00,26.67,26.68,26.54,26.58,26607.0,23.8174,23.8263,23.7013,23.737,26607.0
2022-06-30 14:50:00,26.6,26.77,26.59,26.71,27142.0,23.7549,23.9067,23.7459,23.8531,27142.0
2022-06-30 14:55:00,26.75,26.75,26.65,26.68,13934.0,23.8888,23.8888,23.7995,23.8263,13934.0
2022-06-30 15:00:00,26.69,26.73,26.62,26.71,31723.0,23.8352,23.871,23.7727,23.8531,31723.0
2022-06-30 15:05:00,26.74,26.99,26.74,26.99,69037.0,23.8799,24.1031,23.8799,24.1031,69037.0
2022-06-30 15:10:00,26.99,27.0,26.92,26.94,78865.0,24.1031,24.1121,24.0406,24.0585,78865.0
2022-06-30 15:15:00,26.96,27.11,26.96,27.07,55862.0,24.0764,24.2103,24.0764,24.1746,55862.0
2022-06-30 15:20:00,27.06,27.06,26.9,26.9,112186.0,24.1657,24.1657,24.0228,24.0228,112186.0
2022-06-30 15:25:00,26.9,26.9,26.63,26.63,36562.0,24.0228,24.0228,23.7817,23.7817,36562.0
2022-06-30 15:30:00,26.64,26.67,26.48,26.49,38386.0,23.7906,23.8174,23.6477,23.6566,38386.0
2022-06-30 15:35:00,26.51,26.58,26.4,26.56,67588.0,23.6745,23.737,23.5763,23.7191,67588.0
2022-06-30 15:40:00,26.57,26.82,26.53,26.76,88954.0,23.7281,23.9513,23.6923,23.8977,88954.0
2022-06-30 15:45:00,26.78,26.8,26.5,26.69,84537.0,23.9156,23.9335,23.6656,23.8352,84537.0
2022-06-30 15:50:00,26.72,27.01,26.56,26.96,193881.0,23.862,24.121,23.7191,24.0764,193881.0
2022-06-30 15:55:00,27.0,27.03,26.51,26.68,183288.0,24.1121,24.1389,23.6745,23.8263,183288.0
2022-07-01 09:30:00,26.82,26.9,26.61,26.77,194584.0,23.9513,24.0228,23.7638,23.9067,194584.0
2022-07-01 09:35:00,26.83,27.0,26.76,26.84,149827.0,23.9603,24.1121,23.8977,23.9692,149827.0
2022-07-01 09:40:00,26.86,26.86,26.45,26.68,139494.0,23.9871,23.9871,23.6209,23.8263,139494.0
2022-07-01 09:45:00,26.67,26.69,26.21,26.35,83232.0,23.8174,23.8352,23.4066,23.5316,83232.0
2022-07-01 09:50:00,26.33,26.42,26.22,26.3,51204.0,23.5137,23.5941,23.4155,23.487,51204.0
2022-07-01 09:55:00,26.29,26.39,26.17,26.36,86918.0,23.478,23.5673,23.3709,23.5405,86918.0
2022-07-01 10:00:00,26.37,26.62,26.1,26.57,135745.0,23.5495,23.7727,23.3083,23.7281,135745.0
2022-07-01 10:05:00,26.55,26.68,26.46,26.55,81962.0,23.7102,23.8263,23.6298,23.7102,81962.0
2022-07-01 10:10:00,26.54,27.04,26.5,27.02,77081.0,23.7013,24.1478,23.6656,24.1299,77081.0
2022-07-01 10:15:00,27.03,27.14,26.9,26.95,50856.0,24.1389,24.2371,24.0228,24.0674,50856.0
2022-07-01 10:20:00,27.0,27.11,26.94,26.99,26196.0,24.1121,24.2103,24.0585,24.1031,26196.0
2022-07-01 10:25:00,27.02,27.19,27.02,27.16,50166.0,24.1299,24.2818,24.1299,24.255,50166.0
2022-07-01 10:30:00,27.2,27.34,27.12,27.27,44488.0,24.2907,24.4157,24.2192,24.3532,44488.0
2022-07-01 10:35:00,27.25,27.4,27.23,27.36,48889.0,24.3353,24.4693,24.3175,24.4336,48889.0
2022-07-01 10:40:00,27.37,27.4,27.21,27.23,38391.0,24.4425,24.4693,24.2996,24.3175,38391.0
2022-07-01 10:45:00,27.23,27.29,27.02,27.09,64716.0,24.3175,24.3711,24.1299,24.1925,64716.0
2022-07-01 10:50:00,27.15,27.3,27.08,27.13,28012.0,24.246,24.38,24.1835,24.2282,28012.0
2022-07-01 10:55:00,27.19,27.2,26.94,27.08,21674.0,24.2818,24.2907,24.0585,24.1835,21674.0
2022-07-01 11:00:00,27.09,27.23,27.08,27.14,44665.0,24.1925,24.3175,24.1835,24.2371,44665.0
2022-07-01 11:05:00,27.18,27.18,26.8,26.85,50585.0,24.2728,24.2728,23.9335,23.9781,50585.0
2022-07-01 11:10:00,26.84,26.95,26.79,26.86,33195.0,23.9692,24.0674,23.9245,23.9871,33195.0
2022-07-01 11:15:00,26.84,26.84,26.64,26.79,112616.0,23.9692,23.9692,23.7906,23.9245,112616.0
2022-07-01 11:20:00,26.77,26.9,26.71,26.83,51447.0,23.9067,24.0228,23.8531,23.9603,51447.0
2022-07-01 11:25:00,26.83,26.94,26.83,26.9,32348.0,23.9603,24.0585,23.9603,24.0228,32348.0
2022-07-01 11:30:00,26.86,26.86,26.76,26.76,37980.0,23.9871,23.9871,23.8977,23.8977,37980.0
2022-07-01 11:35:00,26.75,26.82,26.69,26.79,40888.0,23.8888,23.9513,23.8352,23.9245,40888.0
2022-07-01 11:40:00,26.78,26.83,26.7,26.83,30834.0,23.9156,23.9603,23.8442,23.9603,30834.0
2022-07-01 11:45:00,26.84,26.84,26.72,26.78,36618.0,23.9692,23.9692,23.862,23.9156,36618.0
2022-07-01 11:50:00,26.81,27.1,26.81,27.1,116126.0,23.9424,24.2014,23.9424,24.2014,116126.0
2022-07-01 11:55:00,27.11,27.14,27.02,27.06,52588.0,24.2103,24.2371,24.1299,24.1657,52588.0
2022-07-01 12:00:00,27.07,27.18,27.07,27.09,26893.0,24.1746,24.2728,24.1746,24.1925,26893.0
2022-07-01 12:05:00,27.08,27.09,26.98,26.98,27047.0,24.1835,24.1925,24.0942,24.0942,27047.0
2022-07-01 12:10:00,27.05,27.08,27.0,27.03,21098.0,24.1567,24.1835,24.1121,24.1389,21098.0
2022-07-01 12:15:00,27.05,27.05,26.78,26.79,99456.0,24.1567,24.1567,23.9156,23.9245,99456.0
2022-07-01 12:20:00,26.85,26.85,26.75,26.75,82263.0,23.9781,23.9781,23.8888,23.8888,82263.0
2022-07-01 12:25:00,26.74,26.84,26.74,26.79,43187.0,23.8799,23.9692,23.8799,23.9245,43187.0
2022-07-01 12:30:00,26.78,26.86,26.72,26.85,53689.0,23.9156,23.9871,23.862,23.9781,53689.0
2022-07-01 12:35:00,26.85,26.93,26.81,26.93,69848.0,23.9781,24.0496,23.9424,24.0496,69848.0
2022-07-01 12:40:00,26.94,26.96,26.9,26.92,50080.0,24.0585,24.0764,24.0228,24.0406,50080.0
2022-07-01 12:45:00,26.94,26.98,26.89,26.89,52335.0,24.0585,24.0942,24.0138,24.0138,52335.0
2022-07-01 12:50:00,26.87,26.89,26.8,26.81,34051.0,23.996,24.0138,23.9335,23.9424,34051.0
2022-07-01 12:55:00,26.8,27.0,26.79,27.0,64230.0,23.9335,24.1121,23.9245,24.1121,64230.0
2022-07-01 13:00:00,27.01,27.05,26.94,27.03,14483.0,24.121,24.1567,24.0585,24.1389,14483.0
2022-07-01 13:05:00,27.03,27.06,26.97,26.97,26505.0,24.1389,24.1657,24.0853,24.0853,26505.0
2022-07-01 13:10:00,26.98,27.01,26.93,26.93,20400.0,24.0942,24.121,24.0496,24.0496,20400.0
2022-07-01 13:15:00,26.91,27.01,26.87,26.91,40057.0,24.0317,24.121,23.996,24.0317,40057.0
2022-07-01 13:20:00,26.91,26.95,26.86,26.89,9409.0,24.0317,24.0674,23.9871,24.0138,9409.0
2022-07-01 13:25:00,26.85,26.88,26.78,26.78,11718.0,23.9781,24.0049,23.9156,23.9156,11718.0
2022-07-01 13:30:00,26.78,26.78,26.69,26.75,50126.0,23.9156,23.9156,23.8352,23.8888,50126.0
2022-07-01 13:35:00,26.73,26.79,26.57,26.65,96059.0,23.871,23.9245,23.7281,23.7995,96059.0
2022-07-01 13:40:00,26.63,26.67,26.54,26.59,70531.0,23.7817,23.8174,23.7013,23.7459,70531.0
2022-07-01 13:45:00,26.57,26.59,26.49,26.5,22664.0,23.7281,23.7459,23.6566,23.6656,22664.0
2022-07-01 13:50:00,26.47,26.51,26.46,26.51,25300.0,23.6388,23.6745,23.6298,23.6745,25300.0
2022-07-01 13:55:00,26.53,26.55,26.5,26.5,10103.0,23.6923,23.7102,23.6656,23.6656,10103.0
2022-07-01 14:00:00,26.47,26.56,26.46,26.56,6566.0,23.6388,23.7191,23.6298,23.7191,6566.0
2022-07-01 14:05:00,26.56,26.64,26.51,26.58,23722.0,23.7191,23.7906,23.6745,23.737,23722.0
2022-07-01 14:10:00,26.6,26.67,26.53,26.53,13031.0,23.7549,23.8174,23.6923,23.6923,13031.0
2022-07-01 14:15:00,26.52,26.52,26.4,26.4,71481.0,23.6834,23.6834,23.5763,23.5763,71481.0
2022-07-01 14:20:00,26.4,26.43,26.24,26.25,47953.0,23.5763,23.603,23.4334,23.4423,47953.0
2022-07-01 14:25:00,26.22,26.33,26.22,26.32,30570.0,23.4155,23.5137,23.4155,23.5048,30570.0
2022-07-01 14:30:00,26.3,26.3,26.17,26.17,21180.0,23.487,23.487,23.3709,23.3709,21180.0
2022-07-01 14:35:00,26.16,26.25,26.16,26.16,27612.0,23.3619,23.4423,23.3619,23.3619,27612.0
2022-07-01 14:40:00,26.19,26.21,26.18,26.19,3388.0,23.3887,23.4066,23.3798,23.3887,3388.0
2022-07-01 14:45:00,26.19,26.19,26.07,26.09,23673.0,23.3887,23.3887,23.2816,23.2994,23673.0
2022-07-01 14:50:00,26.08,26.25,26.07,26.21,99306.0,23.2905,23.4423,23.2816,23.4066,99306.0
2022-07-01 14:55:00,26.22,26.25,26.12,26.12,34504.0,23.4155,23.4423,23.3262,23.3262,34504.0
2022-07-01 15:00:00,26.11,26.32,26.09,26.31,27175.0,23.3173,23.5048,23.2994,23.4959,27175.0
2022-07-01 15:05:00,26.26,26.26,26.08,26.08,21179.0,23.4512,23.4512,23.2905,23.2905,21179.0
2022-07-01 15:10:00,26.08,26.1,26.0,26.01,79375.0,23.2905,23.3083,23.219,23.228,79375.0
2022-07-01 15:15:00,26.01,26.06,25.96,26.06,32795.0,23.228,23.2726,23.1833,23.2726,32795.0
2022-07-01 15:20:00,26.08,26.16,26.05,26.05,24630.0,23.2905,23.3619,23.2637,23.2637,24630.0
2022-07-01 15:25:00,26.05,26.12,26.04,26.07,34071.0,23.2637,23.3262,23.2548,23.2816,34071.0
2022-07-01 15:30:00,26.06,26.06,25.89,25.92,30475.0,23.2726,23.2726,23.1208,23.1476,30475.0
2022-07-01 15:35:00,25.91,25.91,25.83,25.83,48067.0,23.1387,23.1387,23.0672,23.0672,48067.0
2022-07-01 15:40:00,25.83,25.86,25.76,25.82,85601.0,23.0672,23.094,23.0047,23.0583,85601.0
2022-07-01 15:45:00,25.82,25.89,25.75,25.79,81036.0,23.0583,23.1208,22.9958,23.0315,81036.0
2022-07-01 15:50:00,25.78,26.05,25.75,25.94,155928.0,23.0226,23.2637,22.9958,23.1655,155928.0
2022-07-01 15:55:00,25.95,25.98,25.83,25.87,166511.0,23.1744,23.2012,23.0672,23.1029,166511.0
2022-07-05 09:30:00,26.91,27.25,26.85,27.22,256721.0,24.0317,24.3353,23.9781,24.3085,256721.0
2022-07-05 09:35:00,27.23,27.35,27.17,27.35,80338.0,24.3175,24.4246,24.2639,24.4246,80338.0
2022-07-05 09:40:00,27.36,27.36,27.21,27.33,32884.0,24.4336,24.4336,24.2996,24.4068,32884.0
2022-07-05 09:45:00,27.35,27.39,27.07,27.17,74972.0,24.4246,24.4604,24.1746,24.2639,74972.0
2022-07-05 09:50:00,27.19,27.38,27.19,27.3,25629.0,24.2818,24.4514,24.2818,24.38,25629.0
2022-07-05 09:55:00,27.3,27.46,27.28,27.34,52527.0,24.38,24.5229,24.3621,24.4157,52527.0
2022-07-05 10:00:00,27.35,27.53,27.23,27.51,80623.0,24.4246,24.5854,24.3175,24.5675,80623.0
2022-07-05 10:05:00,27.52,27.54,27.37,27.37,30041.0,24.5765,24.5943,24.4425,24.4425,30041.0
2022-07-05 10:10:00,27.4,27.41,27.1,27.13,64071.0,24.4693,24.4782,24.2014,24.2282,64071.0
2022-07-05 10:15:00,27.14,27.36,27.14,27.28,41090.0,24.2371,24.4336,24.2371,24.3621,41090.0
2022-07-05 10:20:00,27.27,27.29,27.18,27.23,27801.0,24.3532,24.3711,24.2728,24.3175,27801.0
2022-07-05 10:25:00,27.25,27.3,27.16,27.28,18514.0,24.3353,24.38,24.255,24.3621,18514.0
2022-07-05 10:30:00,27.27,27.29,27.13,27.28,37438.0,24.3532,24.3711,24.2282,24.3621,37438.0
2022-07-05 10:35:00,27.2,27.2,26.86,26.91,41275.0,24.2907,24.2907,23.9871,24.0317,41275.0
2022-07-05 10:40:00,26.92,27.17,26.88,27.16,53618.0,24.0406,24.2639,24.0049,24.255,53618.0
2022-07-05 10:45:00,27.19,27.31,27.18,27.2,33388.0,24.2818,24.3889,24.2728,24.2907,33388.0
2022-07-05 10:50:00,27.21,27.34,27.21,27.32,25403.0,24.2996,24.4157,24.2996,24.3979,25403.0
2022-07-05 10:55:00,27.3,27.35,27.25,27.3,24358.0,24.38,24.4246,24.3353,24.38,24358.0
2022-07-05 11:00:00,27.31,27.48,27.31,27.37,37520.0,24.3889,24.5407,24.3889,24.4425,37520.0
2022-07-05 11:05:00,27.39,27.5,27.33,27.4,33837.0,24.4604,24.5586,24.4068,24.4693,33837.0
2022-07-05 11:10:00,27.36,27.45,27.36,27.4,20405.0,24.4336,24.5139,24.4336,24.4693,20405.0
2022-07-05 11:15:00,27.38,27.41,27.31,27.4,19350.0,24.4514,24.4782,24.3889,24.4693,19350.0
2022-07-05 11:20:00,27.33,27.44,27.3,27.42,15156.0,24.4068,24.505,24.38,24.4872,15156.0
2022-07-05 11:25:00,27.38,27.43,27.31,27.37,30904.0,24.4514,24.4961,24.3889,24.4425,30904.0
2022-07-05 11:30:00,27.38,27.41,27.24,27.34,11464.0,24.4514,24.4782,24.3264,24.4157,11464.0
2022-07-05 11:35:00,27.34,27.41,27.31,27.38,5619.0,24.4157,24.4782,24.3889,24.4514,5619.0
2022-07-05 11:40:00,27.36,27.36,27.09,27.1,20222.0,24.4336,24.4336,24.1925,24.2014,20222.0
2022-07-05 11:45:00,27.1,27.13,27.0,27.05,11770.0,24.2014,24.2282,24.1121,24.1567,11770.0
2022-07-05 11:50:00,27.04,27.09,26.98,26.98,12744.0,24.1478,24.1925,24.0942,24.0942,12744.0
2022-07-05 11:55:00,27.0,27.08,26.97,27.07,6600.0,24.1121,24.1835,24.0853,24.1746,6600.0
2022-07-05 12:00:00,27.07,27.14,26.97,27.12,20101.0,24.1746,24.2371,24.0853,24.2192,20101.0
2022-07-05 12:05:00,27.08,27.12,26.97,26.98,13464.0,24.1835,24.2192,24.0853,24.0942,13464.0
2022-07-05 12:10:00,27.01,27.05,26.89,27.02,45661.0,24.121,24.1567,24.0138,24.1299,45661.0
2022-07-05 12:15:00,26.99,27.1,26.95,26.95,18981.0,24.1031,24.2014,24.0674,24.0674,18981.0
2022-07-05 12:20:00,26.93,27.0,26.73,26.73,34064.0,24.0496,24.1121,23.871,23.871,34064.0
2022-07-05 12:25:00,26.71,26.79,26.69,26.78,7624.0,23.8531,23.9245,23.8352,23.9156,7624.0
2022-07-05 12:30:00,26.74,26.83,26.74,26.81,35365.0,23.8799,23.9603,23.8799,23.9424,35365.0
2022-07-05 12:35:00,26.8,26.8,26.73,26.79,8052.0,23.9335,23.9335,23.871,23.9245,8052.0
2022-07-05 12:40:00,26.79,26.93,26.76,26.92,16014.0,23.9245,24.0496,23.8977,24.0406,16014.0
2022-07-05 12:45:00,26.91,27.03,26.91,27.03,12009.0,24.0317,24.1389,24.0317,24.1389,12009.0
2022-07-05 12:50:00,27.01,27.05,27.0,27.0,10494.0,24.121,24.1567,24.1121,24.1121,10494.0
2022-07-05 12:55:00,26.98,27.04,26.98,27.0,10278.0,24.0942,24.1478,24.0942,24.1121,10278.0
2022-07-05 13:00:00,27.03,27.03,26.88,26.88,9342.0,24.1389,24.1389,24.0049,24.0049,9342.0
2022-07-05 13:05:00,26.91,27.03,26.91,26.92,14378.0,24.0317,24.1389,24.0317,24.0406,14378.0
2022-07-05 13:10:00,26.92,26.92,26.81,26.83,97867.0,24.0406,24.0406,23.9424,23.9603,97867.0
2022-07-05 13:15:00,26.84,26.85,26.68,26.69,18147.0,23.9692,23.9781,23.8263,23.8352,18147.0
2022-07-05 13:20:00,26.71,26.72,26.64,26.7,11887.0,23.8531,23.862,23.7906,23.8442,11887.0
2022-07-05 13:25:00,26.69,26.71,26.67,26.71,14405.0,23.8352,23.8531,23.8174,23.8531,14405.0
2022-07-05 13:30:00,26.7,26.75,26.64,26.64,16091.0,23.8442,23.8888,23.7906,23.7906,16091.0
2022-07-05 13:35:00,26.64,26.64,26.55,26.57,14803.0,23.7906,23.7906,23.7102,23.7281,14803.0
2022-07-05 13:40:00,26.55,26.61,26.5,26.61,18423.0,23.7102,23.7638,23.6656,23.7638,18423.0
2022-07-05 13:45:00,26.6,26.74,26.6,26.67,24702.0,23.7549,23.8799,23.7549,23.8174,24702.0
2022-07-05 13:50:00,26.66,26.66,26.62,26.63,6946.0,23.8084,23.8084,23.7727,23.7817,6946.0
2022-07-05 13:55:00,26.62,26.66,26.61,26.62,6923.0,23.7727,23.8084,23.7638,23.7727,6923.0
2022-07-05 14:00:00,26.61,26.63,26.46,26.46,15160.0,23.7638,23.7817,23.6298,23.6298,15160.0
2022-07-05 14:05:00,26.53,26.58,26.52,26.57,18421.0,23.6923,23.737,23.6834,23.7281,18421.0
2022-07-05 14:10:00,26.51,26.51,26.51,26.51,1200.0,23.6745,23.6745,23.6745,23.6745,1200.0
2022-07-05 14:15:00,26.5,26.62,26.47,26.47,18890.0,23.6656,23.7727,23.6388,23.6388,18890.0
2022-07-05 14:20:00,26.47,26.52,26.42,26.42,17958.0,23.6388,23.6834,23.5941,23.5941,17958.0
2022-07-05 14:25:00,26.41,26.44,26.27,26.31,29807.0,23.5852,23.612,23.4602,23.4959,29807.0
2022-07-05 14:30:00,26.3,26.3,26.18,26.22,52841.0,23.487,23.487,23.3798,23.4155,52841.0
2022-07-05 14:35:00,26.2,26.2,26.01,26.02,42416.0,23.3976,23.3976,23.228,23.2369,42416.0
2022-07-05 14:40:00,26.04,26.1,26.0,26.1,10652.0,23.2548,23.3083,23.219,23.3083,10652.0
2022-07-05 14:45:00,26.1,26.18,26.05,26.14,32813.0,23.3083,23.3798,23.2637,23.3441,32813.0
2022-07-05 14:50:00,26.14,26.17,26.1,26.11,13544.0,23.3441,23.3709,23.3083,23.3173,13544.0
2022-07-05 14:55:00,26.12,26.15,26.07,26.11,9009.0,23.3262,23.353,23.2816,23.3173,9009.0
2022-07-05 15:00:00,26.12,26.23,26.11,26.16,21436.0,23.3262,23.4244,23.3173,23.3619,21436.0
2022-07-05 15:05:00,26.11,26.12,25.95,25.96,42317.0,23.3173,23.3262,23.1744,23.1833,42317.0
2022-07-05 15:10:00,25.98,26.01,25.94,25.97,27031.0,23.2012,23.228,23.1655,23.1922,27031.0
2022-07-05 15:15:00,25.95,26.16,25.95,26.13,56018.0,23.1744,23.3619,23.1744,23.3351,56018.0
2022-07-05 15:20:00,26.13,26.13,25.9,25.91,36046.0,23.3351,23.3351,23.1297,23.1387,36046.0
2022-07-05 15:25:00,25.91,25.94,25.81,25.84,54476.0,23.1387,23.1655,23.0494,23.0762,54476.0
2022-07-05 15:30:00,25.86,25.94,25.81,25.81,49257.0,23.094,23.1655,23.0494,23.0494,49257.0
2022-07-05 15:35:00,25.8,25.96,25.8,25.88,41995.0,23.0404,23.1833,23.0404,23.1119,41995.0
2022-07-05 15:40:00,25.86,25.9,25.84,25.86,27853.0,23.094,23.1297,23.0762,23.094,27853.0
2022-07-05 15:45:00,25.84,25.87,25.75,25.75,36417.0,23.0762,23.1029,22.9958,22.9958,36417.0
2022-07-05 15:50:00,25.75,25.92,25.74,25.8,80082.0,22.9958,23.1476,22.9868,23.0404,80082.0
2022-07-05 15:55:00,25.8,25.86,25.69,25.69,103381.0,23.0404,23.094,22.9422,22.9422,103381.0
2022-07-06 09:30:00,25.67,25.72,25.36,25.48,103716.0,22.9243,22.969,22.6475,22.7547,103716.0
2022-07-06 09:35:00,25.5,25.78,25.49,25.69,57115.0,22.7725,23.0226,22.7636,22.9422,57115.0
2022-07-06 09:40:00,25.77,25.83,25.61,25.66,14862.0,23.0136,23.0672,22.8708,22.9154,14862.0
2022-07-06 09:45:00,25.65,25.89,25.64,25.83,32677.0,22.9065,23.1208,22.8975,23.0672,32677.0
2022-07-06 09:50:00,25.84,25.9,25.73,25.83,38724.0,23.0762,23.1297,22.9779,23.0672,38724.0
2022-07-06 09:55:00,25.88,25.92,25.61,25.68,18166.0,23.1119,23.1476,22.8708,22.9333,18166.0
2022-07-06 10:00:00,25.74,25.92,25.67,25.78,57217.0,22.9868,23.1476,22.9243,23.0226,57217.0
2022-07-06 10:05:00,25.8,25.8,25.4,25.46,52638.0,23.0404,23.0404,22.6832,22.7368,52638.0
2022-07-06 10:10:00,25.48,25.96,25.48,25.88,55728.0,22.7547,23.1833,22.7547,23.1119,55728.0
2022-07-06 10:15:00,25.85,25.93,25.8,25.8,25976.0,23.0851,23.1565,23.0404,23.0404,25976.0
2022-07-06 10:20:00,25.79,25.9,25.68,25.71,20026.0,23.0315,23.1297,22.9333,22.9601,20026.0
2022-07-06 10:25:00,25.73,25.78,25.62,25.62,15754.0,22.9779,23.0226,22.8797,22.8797,15754.0
2022-07-06 10:30:00,25.65,25.75,25.6,25.74,24603.0,22.9065,22.9958,22.8618,22.9868,24603.0
2022-07-06 10:35:00,25.74,25.81,25.72,25.78,21595.0,22.9868,23.0494,22.969,23.0226,21595.0
2022-07-06 10:40:00,25.78,25.83,25.66,25.69,14951.0,23.0226,23.0672,22.9154,22.9422,14951.0
2022-07-06 10:45:00,25.65,25.85,25.65,25.85,16670.0,22.9065,23.0851,22.9065,23.0851,16670.0
2022-07-06 10:50:00,25.87,25.9,25.79,25.8,14820.0,23.1029,23.1297,23.0315,23.0404,14820.0
2022-07-06 10:55:00,25.82,25.88,25.75,25.79,30530.0,23.0583,23.1119,22.9958,23.0315,30530.0
2022-07-06 11:00:00,25.81,26.04,25.78,26.03,18082.0,23.0494,23.2548,23.0226,23.2458,18082.0
2022-07-06 11:05:00,26.01,26.01,25.93,25.94,5792.0,23.228,23.228,23.1565,23.1655,5792.0
2022-07-06 11:10:00,26.04,26.05,25.9,25.9,15057.0,23.2548,23.2637,23.1297,23.1297,15057.0
2022-07-06 11:15:00,25.91,25.91,25.84,25.86,31480.0,23.1387,23.1387,23.0762,23.094,31480.0
2022-07-06 11:20:00,25.88,25.93,25.86,25.86,5400.0,23.1119,23.1565,23.094,23.094,5400.0
2022-07-06 11:25:00,25.89,26.01,25.89,25.96,11230.0,23.1208,23.228,23.1208,23.1833,11230.0
2022-07-06 11:30:00,25.97,26.17,25.97,26.08,27982.0,23.1922,23.3709,23.1922,23.2905,27982.0
2022-07-06 11:35:00,26.05,26.07,26.0,26.04,3868.0,23.2637,23.2816,23.219,23.2548,3868.0
2022-07-06 11:40:00,26.08,26.11,26.08,26.11,7250.0,23.2905,23.3173,23.2905,23.3173,7250.0
2022-07-06 11:45:00,26.12,26.17,26.0,26.03,18044.0,23.3262,23.3709,23.219,23.2458,18044.0
2022-07-06 11:50:00,26.07,26.07,25.97,26.05,19431.0,23.2816,23.2816,23.1922,23.2637,19431.0
2022-07-06 11:55:00,26.04,26.04,25.95,25.97,18658.0,23.2548,23.2548,23.1744,23.1922,18658.0
2022-07-06 12:00:00,25.94,26.08,25.94,26.08,17102.0,23.1655,23.2905,23.1655,23.2905,17102.0
2022-07-06 12:05:00,26.06,26.11,26.0,26.1,20304.0,23.2726,23.3173,23.219,23.3083,20304.0
2022-07-06 12:10:00,26.09,26.09,25.93,25.93,14142.0,23.2994,23.2994,23.1565,23.1565,14142.0
2022-07-06 12:15:00,25.92,25.98,25.92,25.98,2159.0,23.1476,23.2012,23.1476,23.2012,2159.0
2022-07-06 12:20:00,25.99,26.05,25.95,26.05,15004.0,23.2101,23.2637,23.1744,23.2637,15004.0
2022-07-06 12:25:00,26.03,26.03,25.98,25.98,5052.0,23.2458,23.2458,23.2012,23.2012,5052.0
2022-07-06 12:30:00,25.97,26.02,25.96,25.99,3696.0,23.1922,23.2369,23.1833,23.2101,3696.0
2022-07-06 12:35:00,25.92,25.96,25.89,25.95,24422.0,23.1476,23.1833,23.1208,23.1744,24422.0
2022-07-06 12:40:00,25.97,25.99,25.9,25.9,7701.0,23.1922,23.2101,23.1297,23.1297,7701.0
2022-07-06 12:45:00,25.93,25.95,25.93,25.93,1300.0,23.1565,23.1744,23.1565,23.1565,1300.0
2022-07-06 12:50:00,25.94,26.03,25.94,25.95,7932.0,23.1655,23.2458,23.1655,23.1744,7932.0
2022-07-06 12:55:00,25.94,25.96,25.9,25.9,3776.0,23.1655,23.1833,23.1297,23.1297,3776.0
2022-07-06 13:00:00,25.88,25.88,25.8,25.82,30464.0,23.1119,23.1119,23.0404,23.0583,30464.0
2022-07-06 13:05:00,25.81,25.81,25.7,25.7,48415.0,23.0494,23.0494,22.9511,22.9511,48415.0
2022-07-06 13:10:00,25.74,25.77,25.74,25.77,3800.0,22.9868,23.0136,22.9868,23.0136,3800.0
2022-07-06 13:15:00,25.74,25.8,25.74,25.8,6800.0,22.9868,23.0404,22.9868,23.0404,6800.0
2022-07-06 13:20:00,25.75,25.78,25.75,25.78,1229.0,22.9958,23.0226,22.9958,23.0226,1229.0
2022-07-06 13:25:00,25.77,25.85,25.77,25.83,3385.0,23.0136,23.0851,23.0136,23.0672,3385.0
2022-07-06 13:30:00,25.82,25.82,25.79,25.81,2048.0,23.0583,23.0583,23.0315,23.0494,2048.0
2022-07-06 13:35:00,25.8,25.82,25.77,25.78,6470.0,23.0404,23.0583,23.0136,23.0226,6470.0
2022-07-06 13:40:00,25.77,25.82,25.75,25.76,18020.0,23.0136,23.0583,22.9958,23.0047,18020.0
2022-07-06 13:45:00,25.79,25.79,25.73,25.73,2925.0,23.0315,23.0315,22.9779,22.9779,2925.0
2022-07-06 13:50:00,25.74,25.75,25.72,25.72,6699.0,22.9868,22.9958,22.969,22.969,6699.0
2022-07-06 13:55:00,25.74,25.74,25.68,25.72,4500.0,22.9868,22.9868,22.9333,22.969,4500.0
2022-07-06 14:00:00,25.73,25.86,25.59,25.75,38083.0,22.9779,23.094,22.8529,22.9958,38083.0
2022-07-06 14:05:00,25.66,25.67,25.44,25.64,39822.0,22.9154,22.9243,22.7189,22.8975,39822.0
2022-07-06 14:10:00,25.65,25.94,25.65,25.7,63195.0,22.9065,23.1655,22.9065,22.9511,63195.0
2022-07-06 14:15:00,25.75,25.9,25.75,25.88,19496.0,22.9958,23.1297,22.9958,23.1119,19496.0
2022-07-06 14:20:00,25.88,25.88,25.78,25.79,22526.0,23.1119,23.1119,23.0226,23.0315,22526.0
2022-07-06 14:25:00,25.82,25.91,25.46,25.47,66314.0,23.0583,23.1387,22.7368,22.7457,66314.0
2022-07-06 14:30:00,25.45,25.53,25.23,25.33,53004.0,22.7279,22.7993,22.5314,22.6207,53004.0
2022-07-06 14:35:00,25.3,25.43,25.23,25.31,36679.0,22.5939,22.71,22.5314,22.6028,36679.0
2022-07-06 14:40:00,25.28,25.28,25.09,25.15,61934.0,22.576,22.576,22.4064,22.46,61934.0
2022-07-06 14:45:00,25.16,25.29,25.08,25.27,43291.0,22.4689,22.585,22.3974,22.5671,43291.0
2022-07-06 14:50:00,25.28,25.33,25.23,25.24,5973.0,22.576,22.6207,22.5314,22.5403,5973.0
2022-07-06 14:55:00,25.28,25.29,25.18,25.19,19070.0,22.576,22.585,22.4867,22.4957,19070.0
2022-07-06 15:00:00,25.18,25.38,25.18,25.31,18069.0,22.4867,22.6654,22.4867,22.6028,18069.0
2022-07-06 15:05:00,25.32,25.32,25.26,25.27,5109.0,22.6118,22.6118,22.5582,22.5671,5109.0
2022-07-06 15:10:00,25.24,25.25,25.13,25.15,15182.0,22.5403,22.5493,22.4421,22.46,15182.0
2022-07-06 15:15:00,25.13,25.2,25.09,25.13,39153.0,22.4421,22.5046,22.4064,22.4421,39153.0
2022-07-06 15:20:00,25.13,25.13,25.01,25.02,64533.0,22.4421,22.4421,22.3349,22.3439,64533.0
2022-07-06 15:25:00,25.03,25.08,25.02,25.04,16900.0,22.3528,22.3974,22.3439,22.3617,16900.0
2022-07-06 15:30:00,25.07,25.09,24.98,24.98,41479.0,22.3885,22.4064,22.3081,22.3081,41479.0
2022-07-06 15:35:00,24.98,25.09,24.92,25.08,35427.0,22.3081,22.4064,22.2546,22.3974,35427.0
2022-07-06 15:40:00,25.09,25.19,25.08,25.16,46013.0,22.4064,22.4957,22.3974,22.4689,46013.0
2022-07-06 15:45:00,25.19,25.31,25.18,25.27,40045.0,22.4957,22.6028,22.4867,22.5671,40045.0
2022-07-06 15:50:00,25.26,25.58,25.24,25.52,82021.0,22.5582,22.844,22.5403,22.7904,82021.0
2022-07-06 15:55:00,25.55,25.56,25.43,25.43,72776.0,22.8172,22.8261,22.71,22.71,72776.0
2022-07-07 09:30:00,25.08,25.08,24.8,24.81,94676.0,22.3974,22.3974,22.1474,22.1563,94676.0
2022-07-07 09:35:00,24.76,24.83,24.69,24.72,39934.0,22.1117,22.1742,22.0492,22.0759,39934.0
2022-07-07 09:40:00,24.75,24.78,24.65,24.68,73398.0,22.1027,22.1295,22.0134,22.0402,73398.0
2022-07-07 09:45:00,24.67,24.73,24.59,24.6,36205.0,22.0313,22.0849,21.9599,21.9688,36205.0
2022-07-07 09:50:00,24.6,24.7,24.6,24.65,8206.0,21.9688,22.0581,21.9688,22.0134,8206.0
2022-07-07 09:55:00,24.61,24.67,24.61,24.63,4057.0,21.9777,22.0313,21.9777,21.9956,4057.0
2022-07-07 10:00:00,24.64,24.87,24.64,24.8,21123.0,22.0045,22.2099,22.0045,22.1474,21123.0
2022-07-07 10:05:00,24.82,24.88,24.79,24.79,7456.0,22.1653,22.2188,22.1385,22.1385,7456.0
2022-07-07 10:10:00,24.78,24.82,24.73,24.8,8359.0,22.1295,22.1653,22.0849,22.1474,8359.0
2022-07-07 10:15:00,24.77,24.86,24.73,24.85,15988.0,22.1206,22.201,22.0849,22.192,15988.0
2022-07-07 10:20:00,24.86,24.86,24.81,24.81,6752.0,22.201,22.201,22.1563,22.1563,6752.0
2022-07-07 10:25:00,24.8,24.8,24.73,24.73,6203.0,22.1474,22.1474,22.0849,22.0849,6203.0
2022-07-07 10:30:00,24.72,24.73,24.66,24.7,9959.0,22.0759,22.0849,22.0224,22.0581,9959.0
2022-07-07 10:35:00,24.69,24.73,24.66,24.71,5825.0,22.0492,22.0849,22.0224,22.067,5825.0
2022-07-07 10:40:00,24.7,24.76,24.69,24.73,5875.0,22.0581,22.1117,22.0492,22.0849,5875.0
2022-07-07 10:45:00,24.74,24.78,24.63,24.63,20563.0,22.0938,22.1295,21.9956,21.9956,20563.0
2022-07-07 10:50:00,24.66,24.66,24.54,24.55,84274.0,22.0224,22.0224,21.9152,21.9241,84274.0
2022-07-07 10:55:00,24.55,24.63,24.55,24.63,7656.0,21.9241,21.9956,21.9241,21.9956,7656.0
2022-07-07 11:00:00,24.62,24.62,24.53,24.53,1300.0,21.9866,21.9866,21.9063,21.9063,1300.0
2022-07-07 11:05:00,24.51,24.52,24.49,24.5,17279.0,21.8884,21.8973,21.8705,21.8795,17279.0
2022-07-07 11:10:00,24.55,24.57,24.55,24.57,13480.0,21.9241,21.942,21.9241,21.942,13480.0
2022-07-07 11:15:00,24.56,24.58,24.53,24.58,2280.0,21.9331,21.9509,21.9063,21.9509,2280.0
2022-07-07 11:20:00,24.6,24.68,24.55,24.64,6000.0,21.9688,22.0402,21.9241,22.0045,6000.0
2022-07-07 11:25:00,24.57,24.66,24.57,24.66,7860.0,21.942,22.0224,21.942,22.0224,7860.0
2022-07-07 11:30:00,24.66,24.7,24.63,24.63,18184.0,22.0224,22.0581,21.9956,21.9956,18184.0
2022-07-07 11:35:00,24.64,24.66,24.6,24.6,2935.0,22.0045,22.0224,21.9688,21.9688,2935.0
2022-07-07 11:40:00,24.64,24.64,24.57,24.59,3095.0,22.0045,22.0045,21.942,21.9599,3095.0
2022-07-07 11:45:00,24.59,24.59,24.55,24.56,23363.0,21.9599,21.9599,21.9241,21.9331,23363.0
2022-07-07 11:50:00,24.56,24.6,24.52,24.58,22869.0,21.9331,21.9688,21.8973,21.9509,22869.0
2022-07-07 11:55:00,24.58,24.59,24.54,24.54,8269.0,21.9509,21.9599,21.9152,21.9152,8269.0
2022-07-07 12:00:00,24.54,24.54,24.51,24.53,19702.0,21.9152,21.9152,21.8884,21.9063,19702.0
2022-07-07 12:05:00,24.5,24.54,24.49,24.54,17205.0,21.8795,21.9152,21.8705,21.9152,17205.0
2022-07-07 12:10:00,24.51,24.56,24.51,24.55,7973.0,21.8884,21.9331,21.8884,21.9241,7973.0
2022-07-07 12:15:00,24.54,24.55,24.5,24.5,3100.0,21.9152,21.9241,21.8795,21.8795,3100.0
2022-07-07 12:20:00,24.5,24.54,24.5,24.51,5932.0,21.8795,21.9152,21.8795,21.8884,5932.0
2022-07-07 12:25:00,24.5,24.52,24.48,24.49,6313.0,21.8795,21.8973,21.8616,21.8705,6313.0
2022-07-07 12:30:00,24.5,24.52,24.45,24.45,30435.0,21.8795,21.8973,21.8348,21.8348,30435.0
2022-07-07 12:35:00,24.45,24.48,24.42,24.47,6927.0,21.8348,21.8616,21.808,21.8527,6927.0
2022-07-07 12:40:00,24.46,24.47,24.46,24.47,7697.0,21.8438,21.8527,21.8438,21.8527,7697.0
2022-07-07 12:45:00,24.49,24.52,24.45,24.52,7922.0,21.8705,21.8973,21.8348,21.8973,7922.0
2022-07-07 12:50:00,24.53,24.55,24.5,24.51,12200.0,21.9063,21.9241,21.8795,21.8884,12200.0
2022-07-07 12:55:00,24.53,24.53,24.49,24.49,13500.0,21.9063,21.9063,21.8705,21.8705,13500.0
2022-07-07 13:00:00,24.5,24.52,24.47,24.52,3418.0,21.8795,21.8973,21.8527,21.8973,3418.0
2022-07-07 13:05:00,24.55,24.55,24.5,24.51,12552.0,21.9241,21.9241,21.8795,21.8884,12552.0
2022-07-07 13:10:00,24.52,24.61,24.52,24.6,7806.0,21.8973,21.9777,21.8973,21.9688,7806.0
2022-07-07 13:15:00,24.59,24.6,24.56,24.57,8400.0,21.9599,21.9688,21.9331,21.942,8400.0
2022-07-07 13:20:00,24.56,24.59,24.55,24.57,3000.0,21.9331,21.9599,21.9241,21.942,3000.0
2022-07-07 13:25:00,24.58,24.59,24.58,24.59,1800.0,21.9509,21.9599,21.9509,21.9599,1800.0
2022-07-07 13:30:00,24.61,24.62,24.54,24.54,12788.0,21.9777,21.9866,21.9152,21.9152,12788.0
2022-07-07 13:35:00,24.53,24.54,24.51,24.51,2895.0,21.9063,21.9152,21.8884,21.8884,2895.0
2022-07-07 13:40:00,24.52,24.52,24.48,24.48,6935.0,21.8973,21.8973,21.8616,21.8616,6935.0
2022-07-07 13:45:00,24.47,24.47,24.44,24.45,3502.0,21.8527,21.8527,21.8259,21.8348,3502.0
2022-07-07 13:50:00,24.47,24.47,24.45,24.45,400.0,21.8527,21.8527,21.8348,21.8348,400.0
2022-07-07 13:55:00,24.43,24.43,24.41,24.42,14173.0,21.817,21.817,21.7991,21.808,14173.0
2022-07-07 14:00:00,24.41,24.42,24.35,24.4,12174.0,21.7991,21.808,21.7455,21.7902,12174.0
2022-07-07 14:05:00,24.38,24.38,24.35,24.36,7575.0,21.7723,21.7723,21.7455,21.7545,7575.0
2022-07-07 14:10:00,24.37,24.38,24.35,24.36,6555.0,21.7634,21.7723,21.7455,21.7545,6555.0
2022-07-07 14:15:00,24.36,24.37,24.35,24.35,91305.0,21.7545,21.7634,21.7455,21.7455,91305.0
2022-07-07 14:20:00,24.34,24.35,24.32,24.34,4888.0,21.7366,21.7455,21.7187,21.7366,4888.0
2022-07-07 14:25:00,24.33,24.33,24.31,24.31,5804.0,21.7277,21.7277,21.7098,21.7098,5804.0
2022-07-07 14:30:00,24.31,24.37,24.31,24.37,5557.0,21.7098,21.7634,21.7098,21.7634,5557.0
2022-07-07 14:35:00,24.37,24.42,24.35,24.35,6296.0,21.7634,21.808,21.7455,21.7455,6296.0
2022-07-07 14:40:00,24.35,24.43,24.34,24.42,7689.0,21.7455,21.817,21.7366,21.808,7689.0
2022-07-07 14:45:00,24.42,24.42,24.36,24.36,3033.0,21.808,21.808,21.7545,21.7545,3033.0
2022-07-07 14:50:00,24.37,24.4,24.37,24.39,3800.0,21.7634,21.7902,21.7634,21.7812,3800.0
2022-07-07 14:55:00,24.39,24.39,24.33,24.33,11799.0,21.7812,21.7812,21.7277,21.7277,11799.0
2022-07-07 15:00:00,24.33,24.34,24.3,24.3,17940.0,21.7277,21.7366,21.7009,21.7009,17940.0
2022-07-07 15:05:00,24.29,24.3,24.25,24.27,6904.0,21.6919,21.7009,21.6562,21.6741,6904.0
2022-07-07 15:10:00,24.27,24.28,24.2,24.2,15115.0,21.6741,21.683,21.6116,21.6116,15115.0
2022-07-07 15:15:00,24.2,24.2,24.16,24.17,8042.0,21.6116,21.6116,21.5758,21.5848,8042.0
2022-07-07 15:20:00,24.18,24.22,24.14,24.22,10912.0,21.5937,21.6294,21.558,21.6294,10912.0
2022-07-07 15:25:00,24.23,24.29,24.22,24.29,26701.0,21.6384,21.6919,21.6294,21.6919,26701.0
2022-07-07 15:30:00,24.27,24.27,24.22,24.24,5061.0,21.6741,21.6741,21.6294,21.6473,5061.0
2022-07-07 15:35:00,24.24,24.36,24.2,24.33,24570.0,21.6473,21.7545,21.6116,21.7277,24570.0
2022-07-07 15:40:00,24.36,24.36,24.29,24.34,22932.0,21.7545,21.7545,21.6919,21.7366,22932.0
2022-07-07 15:45:00,24.34,24.37,24.29,24.31,14752.0,21.7366,21.7634,21.6919,21.7098,14752.0
2022-07-07 15:50:00,24.3,24.38,24.24,24.31,16408.0,21.7009,21.7723,21.6473,21.7098,16408.0
2022-07-07 15:55:00,24.34,24.35,24.25,24.34,58051.0,21.7366,21.7455,21.6562,21.7366,58051.0
2022-07-08 09:30:00,24.65,24.7,24.54,24.59,134921.0,22.0134,22.0581,21.9152,21.9599,134921.0
2022-07-08 09:35:00,24.62,24.67,24.47,24.5,42317.0,21.9866,22.0313,21.8527,21.8795,42317.0
2022-07-08 09:40:00,24.5,24.56,24.39,24.51,19731.0,21.8795,21.9331,21.7812,21.8884,19731.0
2022-07-08 09:45:00,24.48,24.74,24.45,24.72,30823.0,21.8616,22.0938,21.8348,22.0759,30823.0
2022-07-08 09:50:00,24.72,24.89,24.72,24.85,12184.0,22.0759,22.2278,22.0759,22.192,12184.0
2022-07-08 09:55:00,24.87,24.88,24.76,24.82,10840.0,22.2099,22.2188,22.1117,22.1653,10840.0
2022-07-08 10:00:00,24.88,24.93,24.74,24.74,40074.0,22.2188,22.2635,22.0938,22.0938,40074.0
2022-07-08 10:05:00,24.81,24.84,24.77,24.78,5275.0,22.1563,22.1831,22.1206,22.1295,5275.0
2022-07-08 10:10:00,24.8,24.81,24.64,24.66,15023.0,22.1474,22.1563,22.0045,22.0224,15023.0
2022-07-08 10:15:00,24.63,24.67,24.61,24.62,14678.0,21.9956,22.0313,21.9777,21.9866,14678.0
2022-07-08 10:20:00,24.64,24.64,24.51,24.51,9415.0,22.0045,22.0045,21.8884,21.8884,9415.0
2022-07-08 10:25:00,24.48,24.48,24.25,24.29,52238.0,21.8616,21.8616,21.6562,21.6919,52238.0
2022-07-08 10:30:00,24.3,24.3,24.24,24.27,17829.0,21.7009,21.7009,21.6473,21.6741,17829.0
2022-07-08 10:35:00,24.25,24.25,24.16,24.22,23605.0,21.6562,21.6562,21.5758,21.6294,23605.0
2022-07-08 10:40:00,24.23,24.27,24.19,24.2,7222.0,21.6384,21.6741,21.6026,21.6116,7222.0
2022-07-08 10:45:00,24.18,24.2,24.18,24.2,7552.0,21.5937,21.6116,21.5937,21.6116,7552.0
2022-07-08 10:50:00,24.22,24.36,24.22,24.33,34500.0,21.6294,21.7545,21.6294,21.7277,34500.0
2022-07-08 10:55:00,24.32,24.32,24.2,24.21,15088.0,21.7187,21.7187,21.6116,21.6205,15088.0
2022-07-08 11:00:00,24.21,24.25,24.17,24.2,32221.0,21.6205,21.6562,21.5848,21.6116,32221.0
2022-07-08 11:05:00,24.21,24.24,24.08,24.08,16292.0,21.6205,21.6473,21.5044,21.5044,16292.0
2022-07-08 11:10:00,24.09,24.18,24.07,24.18,31105.0,21.5133,21.5937,21.4955,21.5937,31105.0
2022-07-08 11:15:00,24.17,24.22,24.15,24.22,4887.0,21.5848,21.6294,21.5669,21.6294,4887.0
2022-07-08 11:20:00,24.15,24.15,24.13,24.13,9750.0,21.5669,21.5669,21.5491,21.5491,9750.0
2022-07-08 11:25:00,24.12,24.12,24.0,24.05,46938.0,21.5401,21.5401,21.433,21.4776,46938.0
2022-07-08 11:30:00,24.09,24.09,24.01,24.04,10913.0,21.5133,21.5133,21.4419,21.4687,10913.0
2022-07-08 11:35:00,24.04,24.15,24.04,24.11,6118.0,21.4687,21.5669,21.4687,21.5312,6118.0
2022-07-08 11:40:00,24.11,24.17,24.1,24.16,4349.0,21.5312,21.5848,21.5223,21.5758,4349.0
2022-07-08 11:45:00,24.14,24.28,24.14,24.26,22353.0,21.558,21.683,21.558,21.6651,22353.0
2022-07-08 11:50:00,24.26,24.26,24.19,24.22,3769.0,21.6651,21.6651,21.6026,21.6294,3769.0
2022-07-08 11:55:00,24.21,24.21,24.14,24.14,4783.0,21.6205,21.6205,21.558,21.558,4783.0
2022-07-08 12:00:00,24.13,24.19,24.13,24.19,17070.0,21.5491,21.6026,21.5491,21.6026,17070.0
2022-07-08 12:05:00,24.19,24.34,24.19,24.32,30542.0,21.6026,21.7366,21.6026,21.7187,30542.0
2022-07-08 12:10:00,24.32,24.34,24.28,24.33,8841.0,21.7187,21.7366,21.683,21.7277,8841.0
2022-07-08 12:15:00,24.35,24.35,24.27,24.27,37968.0,21.7455,21.7455,21.6741,21.6741,37968.0
2022-07-08 12:20:00,24.28,24.4,24.25,24.38,38793.0,21.683,21.7902,21.6562,21.7723,38793.0
2022-07-08 12:25:00,24.39,24.5,24.39,24.5,29547.0,21.7812,21.8795,21.7812,21.8795,29547.0
2022-07-08 12:30:00,24.49,24.56,24.47,24.51,19108.0,21.8705,21.9331,21.8527,21.8884,19108.0
2022-07-08 12:35:00,24.52,24.62,24.47,24.62,19834.0,21.8973,21.9866,21.8527,21.9866,19834.0
2022-07-08 12:40:00,24.59,24.67,24.57,24.59,9462.0,21.9599,22.0313,21.942,21.9599,9462.0
2022-07-08 12:45:00,24.6,24.65,24.54,24.54,7232.0,21.9688,22.0134,21.9152,21.9152,7232.0
2022-07-08 12:50:00,24.55,24.63,24.55,24.62,9462.0,21.9241,21.9956,21.9241,21.9866,9462.0
2022-07-08 12:55:00,24.62,24.65,24.59,24.65,12920.0,21.9866,22.0134,21.9599,22.0134,12920.0
2022-07-08 13:00:00,24.65,24.74,24.62,24.71,8390.0,22.0134,22.0938,21.9866,22.067,8390.0
2022-07-08 13:05:00,24.7,24.7,24.57,24.57,21067.0,22.0581,22.0581,21.942,21.942,21067.0
2022-07-08 13:10:00,24.56,24.56,24.53,24.55,5886.0,21.9331,21.9331,21.9063,21.9241,5886.0
2022-07-08 13:15:00,24.54,24.62,24.54,24.58,39887.0,21.9152,21.9866,21.9152,21.9509,39887.0
2022-07-08 13:20:00,24.58,24.61,24.57,24.59,10620.0,21.9509,21.9777,21.942,21.9599,10620.0
2022-07-08 13:25:00,24.58,24.58,24.44,24.44,55902.0,21.9509,21.9509,21.8259,21.8259,55902.0
2022-07-08 13:30:00,24.43,24.48,24.43,24.45,23719.0,21.817,21.8616,21.817,21.8348,23719.0
2022-07-08 13:35:00,24.45,24.5,24.43,24.43,8687.0,21.8348,21.8795,21.817,21.817,8687.0
2022-07-08 13:40:00,24.44,24.44,24.39,24.42,2418.0,21.8259,21.8259,21.7812,21.808,2418.0
2022-07-08 13:45:00,24.43,24.44,24.34,24.34,29653.0,21.817,21.8259,21.7366,21.7366,29653.0
2022-07-08 13:50:00,24.33,24.36,24.3,24.31,27869.0,21.7277,21.7545,21.7009,21.7098,27869.0
2022-07-08 13:55:00,24.35,24.43,24.35,24.41,22429.0,21.7455,21.817,21.7455,21.7991,22429.0
2022-07-08 14:00:00,24.41,24.47,24.4,24.4,28783.0,21.7991,21.8527,21.7902,21.7902,28783.0
2022-07-08 14:05:00,24.37,24.37,24.3,24.31,7200.0,21.7634,21.7634,21.7009,21.7098,7200.0
2022-07-08 14:10:00,24.32,24.34,24.32,24.33,2742.0,21.7187,21.7366,21.7187,21.7277,2742.0
2022-07-08 14:15:00,24.3,24.34,24.3,24.3,3300.0,21.7009,21.7366,21.7009,21.7009,3300.0
2022-07-08 14:20:00,24.29,24.29,24.21,24.25,9432.0,21.6919,21.6919,21.6205,21.6562,9432.0
2022-07-08 14:25:00,24.26,24.26,24.2,24.2,14984.0,21.6651,21.6651,21.6116,21.6116,14984.0
2022-07-08 14:30:00,24.19,24.19,24.16,24.16,8004.0,21.6026,21.6026,21.5758,21.5758,8004.0
2022-07-08 14:35:00,24.15,24.17,24.12,24.13,18843.0,21.5669,21.5848,21.5401,21.5491,18843.0
2022-07-08 14:40:00,24.15,24.16,24.08,24.08,13144.0,21.5669,21.5758,21.5044,21.5044,13144.0
2022-07-08 14:45:00,24.09,24.15,24.09,24.15,19350.0,21.5133,21.5669,21.5133,21.5669,19350.0
2022-07-08 14:50:00,24.15,24.23,24.13,24.23,3438.0,21.5669,21.6384,21.5491,21.6384,3438.0
2022-07-08 14:55:00,24.23,24.23,24.12,24.12,19800.0,21.6384,21.6384,21.5401,21.5401,19800.0
2022-07-08 15:00:00,24.12,24.16,24.07,24.07,14404.0,21.5401,21.5758,21.4955,21.4955,14404.0
2022-07-08 15:05:00,24.08,24.21,24.08,24.2,18027.0,21.5044,21.6205,21.5044,21.6116,18027.0
2022-07-08 15:10:00,24.21,24.21,24.1,24.12,3700.0,21.6205,21.6205,21.5223,21.5401,3700.0
2022-07-08 15:15:00,24.13,24.19,24.13,24.16,3900.0,21.5491,21.6026,21.5491,21.5758,3900.0
2022-07-08 15:20:00,24.15,24.21,24.14,24.21,14877.0,21.5669,21.6205,21.558,21.6205,14877.0
2022-07-08 15:25:00,24.23,24.24,24.19,24.21,14070.0,21.6384,21.6473,21.6026,21.6205,14070.0
2022-07-08 15:30:00,24.21,24.32,24.18,24.29,44417.0,21.6205,21.7187,21.5937,21.6919,44417.0
2022-07-08 15:35:00,24.28,24.32,24.23,24.3,40801.0,21.683,21.7187,21.6384,21.7009,40801.0
2022-07-08 15:40:00,24.29,24.29,24.2,24.22,28218.0,21.6919,21.6919,21.6116,21.6294,28218.0
2022-07-08 15:45:00,24.24,24.3,24.22,24.29,13708.0,21.6473,21.7009,21.6294,21.6919,13708.0
2022-07-08 15:50:00,24.3,24.36,24.26,24.28,73679.0,21.7009,21.7545,21.6651,21.683,73679.0
2022-07-08 15:55:00,24.29,24.41,24.24,24.36,57647.0,21.6919,21.7991,21.6473,21.7545,57647.0
2022-07-11 09:30:00,24.89,24.92,24.72,24.8,334553.0,22.2278,22.2546,22.0759,22.1474,334553.0
2022-07-11 09:35:00,24.88,25.15,24.86,25.1,46078.0,22.2188,22.46,22.201,22.4153,46078.0
2022-07-11 09:40:00,25.14,25.21,25.1,25.1,59919.0,22.451,22.5135,22.4153,22.4153,59919.0
2022-07-11 09:45:00,25.14,25.29,25.14,25.19,23213.0,22.451,22.585,22.451,22.4957,23213.0
2022-07-11 09:50:00,25.23,25.3,25.2,25.21,29681.0,22.5314,22.5939,22.5046,22.5135,29681.0
2022-07-11 09:55:00,25.21,25.22,25.1,25.15,28584.0,22.5135,22.5225,22.4153,22.46,28584.0
2022-07-11 10:00:00,25.15,25.23,25.15,25.23,35276.0,22.46,22.5314,22.46,22.5314,35276.0
2022-07-11 10:05:00,25.23,25.27,25.13,25.17,25870.0,22.5314,22.5671,22.4421,22.4778,25870.0
2022-07-11 10:10:00,25.15,25.17,25.05,25.17,8859.0,22.46,22.4778,22.3707,22.4778,8859.0
2022-07-11 10:15:00,25.17,25.21,25.09,25.21,24432.0,22.4778,22.5135,22.4064,22.5135,24432.0
2022-07-11 10:20:00,25.21,25.32,25.2,25.27,25016.0,22.5135,22.6118,22.5046,22.5671,25016.0
2022-07-11 10:25:00,25.25,25.25,25.17,25.2,10141.0,22.5493,22.5493,22.4778,22.5046,10141.0
2022-07-11 10:30:00,25.19,25.19,25.1,25.15,3402.0,22.4957,22.4957,22.4153,22.46,3402.0
2022-07-11 10:35:00,25.16,25.17,25.04,25.05,14481.0,22.4689,22.4778,22.3617,22.3707,14481.0
2022-07-11 10:40:00,25.05,25.08,24.97,25.06,9978.0,22.3707,22.3974,22.2992,22.3796,9978.0
2022-07-11 10:45:00,25.03,25.09,25.03,25.04,6600.0,22.3528,22.4064,22.3528,22.3617,6600.0
2022-07-11 10:50:00,25.09,25.12,25.04,25.12,7092.0,22.4064,22.4332,22.3617,22.4332,7092.0
2022-07-11 10:55:00,25.09,25.22,25.09,25.2,18947.0,22.4064,22.5225,22.4064,22.5046,18947.0
2022-07-11 11:00:00,25.23,25.23,25.16,25.2,11800.0,22.5314,22.5314,22.4689,22.5046,11800.0
2022-07-11 11:05:00,25.17,25.17,25.07,25.08,12112.0,22.4778,22.4778,22.3885,22.3974,12112.0
2022-07-11 11:10:00,25.09,25.09,25.02,25.09,72413.0,22.4064,22.4064,22.3439,22.4064,72413.0
2022-07-11 11:15:00,25.06,25.11,25.03,25.1,12756.0,22.3796,22.4242,22.3528,22.4153,12756.0
2022-07-11 11:20:00,25.12,25.14,25.05,25.14,13456.0,22.4332,22.451,22.3707,22.451,13456.0
2022-07-11 11:25:00,25.13,25.13,25.05,25.05,3260.0,22.4421,22.4421,22.3707,22.3707,3260.0
2022-07-11 11:30:00,25.06,25.1,25.04,25.1,1100.0,22.3796,22.4153,22.3617,22.4153,1100.0
2022-07-11 11:35:00,25.08,25.18,25.0,25.08,12117.0,22.3974,22.4867,22.326,22.3974,12117.0
2022-07-11 11:40:00,25.15,25.18,25.11,25.11,3550.0,22.46,22.4867,22.4242,22.4242,3550.0
2022-07-11 11:45:00,25.11,25.19,25.11,25.19,11701.0,22.4242,22.4957,22.4242,22.4957,11701.0
2022-07-11 11:50:00,25.19,25.23,25.18,25.18,12113.0,22.4957,22.5314,22.4867,22.4867,12113.0
2022-07-11 11:55:00,25.15,25.19,25.14,25.14,1350.0,22.46,22.4957,22.451,22.451,1350.0
2022-07-11 12:00:00,25.2,25.2,25.18,25.18,4674.0,22.5046,22.5046,22.4867,22.4867,4674.0
2022-07-11 12:05:00,25.17,25.17,25.13,25.13,6665.0,22.4778,22.4778,22.4421,22.4421,6665.0
2022-07-11 12:10:00,25.1,25.14,25.1,25.12,7462.0,22.4153,22.451,22.4153,22.4332,7462.0
2022-07-11 12:15:00,25.12,25.12,25.09,25.11,4075.0,22.4332,22.4332,22.4064,22.4242,4075.0
2022-07-11 12:20:00,25.14,25.2,25.14,25.2,10060.0,22.451,22.5046,22.451,22.5046,10060.0
2022-07-11 12:25:00,25.15,25.18,25.12,25.12,5215.0,22.46,22.4867,22.4332,22.4332,5215.0
2022-07-11 12:30:00,25.14,25.14,25.11,25.11,2400.0,22.451,22.451,22.4242,22.4242,2400.0
2022-07-11 12:35:00,25.11,25.11,25.02,25.03,16143.0,22.4242,22.4242,22.3439,22.3528,16143.0
2022-07-11 12:40:00,25.05,25.1,25.05,25.1,19253.0,22.3707,22.4153,22.3707,22.4153,19253.0
2022-07-11 12:45:00,25.07,25.08,25.07,25.07,7132.0,22.3885,22.3974,22.3885,22.3885,7132.0
2022-07-11 12:50:00,25.14,25.16,25.13,25.16,1800.0,22.451,22.4689,22.4421,22.4689,1800.0
2022-07-11 12:55:00,25.12,25.12,25.04,25.04,8508.0,22.4332,22.4332,22.3617,22.3617,8508.0
2022-07-11 13:00:00,25.05,25.07,24.91,24.98,32596.0,22.3707,22.3885,22.2456,22.3081,32596.0
2022-07-11 13:05:00,24.98,25.0,24.86,24.86,13106.0,22.3081,22.326,22.201,22.201,13106.0
2022-07-11 13:10:00,24.85,24.87,24.85,24.87,12028.0,22.192,22.2099,22.192,22.2099,12028.0
2022-07-11 13:15:00,24.9,24.91,24.89,24.9,11208.0,22.2367,22.2456,22.2278,22.2367,11208.0
2022-07-11 13:20:00,24.91,24.91,24.85,24.85,6724.0,22.2456,22.2456,22.192,22.192,6724.0
2022-07-11 13:25:00,24.85,24.86,24.84,24.85,20592.0,22.192,22.201,22.1831,22.192,20592.0
2022-07-11 13:30:00,24.85,24.85,24.76,24.8,54888.0,22.192,22.192,22.1117,22.1474,54888.0
2022-07-11 13:35:00,24.77,24.8,24.76,24.76,7874.0,22.1206,22.1474,22.1117,22.1117,7874.0
2022-07-11 13:40:00,24.75,24.78,24.73,24.78,15564.0,22.1027,22.1295,22.0849,22.1295,15564.0
2022-07-11 13:45:00,24.78,24.8,24.77,24.8,3535.0,22.1295,22.1474,22.1206,22.1474,3535.0
2022-07-11 13:50:00,24.81,24.81,24.73,24.73,11605.0,22.1563,22.1563,22.0849,22.0849,11605.0
2022-07-11 13:55:00,24.76,24.78,24.76,24.78,1200.0,22.1117,22.1295,22.1117,22.1295,1200.0
2022-07-11 14:00:00,24.79,24.9,24.79,24.86,4754.0,22.1385,22.2367,22.1385,22.201,4754.0
2022-07-11 14:05:00,24.85,24.93,24.84,24.93,15365.0,22.192,22.2635,22.1831,22.2635,15365.0
2022-07-11 14:10:00,24.94,24.99,24.93,24.98,9151.0,22.2724,22.3171,22.2635,22.3081,9151.0
2022-07-11 14:15:00,24.97,25.0,24.95,24.95,26726.0,22.2992,22.326,22.2813,22.2813,26726.0
2022-07-11 14:20:00,24.96,25.0,24.96,24.99,1206.0,22.2903,22.326,22.2903,22.3171,1206.0
2022-07-11 14:25:00,25.01,25.01,25.0,25.0,609.0,22.3349,22.3349,22.326,22.326,609.0
2022-07-11 14:30:00,25.03,25.04,25.0,25.03,15061.0,22.3528,22.3617,22.326,22.3528,15061.0
2022-07-11 14:35:00,25.04,25.05,25.01,25.02,8079.0,22.3617,22.3707,22.3349,22.3439,8079.0
2022-07-11 14:40:00,25.02,25.02,24.94,24.94,25086.0,22.3439,22.3439,22.2724,22.2724,25086.0
2022-07-11 14:45:00,24.95,25.01,24.95,25.01,1400.0,22.2813,22.3349,22.2813,22.3349,1400.0
2022-07-11 14:50:00,25.01,25.11,25.01,25.06,20901.0,22.3349,22.4242,22.3349,22.3796,20901.0
2022-07-11 14:55:00,25.09,25.14,25.05,25.14,17384.0,22.4064,22.451,22.3707,22.451,17384.0
2022-07-11 15:00:00,25.15,25.24,25.13,25.24,24168.0,22.46,22.5403,22.4421,22.5403,24168.0
2022-07-11 15:05:00,25.24,25.25,25.19,25.22,20997.0,22.5403,22.5493,22.4957,22.5225,20997.0
2022-07-11 15:10:00,25.22,25.25,25.19,25.2,15247.0,22.5225,22.5493,22.4957,22.5046,15247.0
2022-07-11 15:15:00,25.23,25.28,25.2,25.23,17109.0,22.5314,22.576,22.5046,22.5314,17109.0
2022-07-11 15:20:00,25.25,25.27,25.21,25.25,10637.0,22.5493,22.5671,22.5135,22.5493,10637.0
2022-07-11 15:25:00,25.25,25.25,25.19,25.19,2787.0,22.5493,22.5493,22.4957,22.4957,2787.0
2022-07-11 15:30:00,25.19,25.2,25.16,25.19,9271.0,22.4957,22.5046,22.4689,22.4957,9271.0
2022-07-11 15:35:00,25.18,25.24,25.18,25.22,5780.0,22.4867,22.5403,22.4867,22.5225,5780.0
2022-07-11 15:40:00,25.21,25.28,25.19,25.28,18112.0,22.5135,22.576,22.4957,22.576,18112.0
2022-07-11 15:45:00,25.28,25.3,25.21,25.26,31292.0,22.576,22.5939,22.5135,22.5582,31292.0
2022-07-11 15:50:00,25.28,25.34,25.28,25.31,39549.0,22.576,22.6296,22.576,22.6028,39549.0
2022-07-11 15:55:00,25.3,25.31,25.19,25.2,63704.0,22.5939,22.6028,22.4957,22.5046,63704.0
2022-07-12 09:30:00,25.33,25.33,25.09,25.2,126217.0,22.6207,22.6207,22.4064,22.5046,126217.0
2022-07-12 09:35:00,25.19,25.19,24.85,24.89,64971.0,22.4957,22.4957,22.192,22.2278,64971.0
2022-07-12 09:40:00,24.88,25.02,24.88,25.0,25214.0,22.2188,22.3439,22.2188,22.326,25214.0
2022-07-12 09:45:00,24.98,25.16,24.98,25.16,40423.0,22.3081,22.4689,22.3081,22.4689,40423.0
2022-07-12 09:50:00,25.16,25.18,25.09,25.1,13290.0,22.4689,22.4867,22.4064,22.4153,13290.0
2022-07-12 09:55:00,25.13,25.3,25.12,25.3,18345.0,22.4421,22.5939,22.4332,22.5939,18345.0
2022-07-12 10:00:00,25.33,25.55,25.33,25.5,32267.0,22.6207,22.8172,22.6207,22.7725,32267.0
2022-07-12 10:05:00,25.48,25.5,25.4,25.47,24209.0,22.7547,22.7725,22.6832,22.7457,24209.0
2022-07-12 10:10:00,25.47,25.5,25.29,25.4,15122.0,22.7457,22.7725,22.585,22.6832,15122.0
2022-07-12 10:15:00,25.38,25.46,25.34,25.34,10086.0,22.6654,22.7368,22.6296,22.6296,10086.0
2022-07-12 10:20:00,25.32,25.44,25.28,25.44,6675.0,22.6118,22.7189,22.576,22.7189,6675.0
2022-07-12 10:25:00,25.41,25.5,25.34,25.48,12846.0,22.6921,22.7725,22.6296,22.7547,12846.0
2022-07-12 10:30:00,25.45,25.45,25.22,25.24,18686.0,22.7279,22.7279,22.5225,22.5403,18686.0
2022-07-12 10:35:00,25.28,25.3,25.28,25.3,1600.0,22.576,22.5939,22.576,22.5939,1600.0
2022-07-12 10:40:00,25.34,25.39,25.31,25.37,10103.0,22.6296,22.6743,22.6028,22.6564,10103.0
2022-07-12 10:45:00,25.3,25.39,25.28,25.31,9305.0,22.5939,22.6743,22.576,22.6028,9305.0
2022-07-12 10:50:00,25.33,25.41,25.3,25.3,14131.0,22.6207,22.6921,22.5939,22.5939,14131.0
2022-07-12 10:55:00,25.26,25.29,25.22,25.25,13229.0,22.5582,22.585,22.5225,22.5493,13229.0
2022-07-12 11:00:00,25.24,25.33,25.23,25.31,7568.0,22.5403,22.6207,22.5314,22.6028,7568.0
2022-07-12 11:05:00,25.27,25.27,25.2,25.2,6247.0,22.5671,22.5671,22.5046,22.5046,6247.0
2022-07-12 11:10:00,25.19,25.19,25.04,25.1,78728.0,22.4957,22.4957,22.3617,22.4153,78728.0
2022-07-12 11:15:00,25.1,25.24,25.1,25.24,10493.0,22.4153,22.5403,22.4153,22.5403,10493.0
2022-07-12 11:20:00,25.17,25.17,25.09,25.1,1190.0,22.4778,22.4778,22.4064,22.4153,1190.0
2022-07-12 11:25:00,25.12,25.16,25.04,25.04,12846.0,22.4332,22.4689,22.3617,22.3617,12846.0
2022-07-12 11:30:00,25.05,25.1,25.0,25.08,16807.0,22.3707,22.4153,22.326,22.3974,16807.0
2022-07-12 11:35:00,25.07,25.2,25.05,25.19,11800.0,22.3885,22.5046,22.3707,22.4957,11800.0
2022-07-12 11:40:00,25.19,25.25,25.18,25.24,4861.0,22.4957,22.5493,22.4867,22.5403,4861.0
2022-07-12 11:45:00,25.22,25.25,25.2,25.2,8703.0,22.5225,22.5493,22.5046,22.5046,8703.0
2022-07-12 11:50:00,25.2,25.2,25.2,25.2,0.0,22.5046,22.5046,22.5046,22.5046,0.0
2022-07-12 11:55:00,25.28,25.28,25.23,25.25,10063.0,22.576,22.576,22.5314,22.5493,10063.0
2022-07-12 12:00:00,25.18,25.23,25.16,25.21,5475.0,22.4867,22.5314,22.4689,22.5135,5475.0
2022-07-12 12:05:00,25.15,25.27,25.15,25.27,2551.0,22.46,22.5671,22.46,22.5671,2551.0
2022-07-12 12:10:00,25.26,25.26,25.16,25.16,4700.0,22.5582,22.5582,22.4689,22.4689,4700.0
2022-07-12 12:15:00,25.14,25.19,25.14,25.18,1800.0,22.451,22.4957,22.451,22.4867,1800.0
2022-07-12 12:20:00,25.18,25.22,25.14,25.17,9026.0,22.4867,22.5225,22.451,22.4778,9026.0
2022-07-12 12:25:00,25.16,25.18,25.12,25.12,5350.0,22.4689,22.4867,22.4332,22.4332,5350.0
2022-07-12 12:30:00,25.12,25.15,25.08,25.08,8010.0,22.4332,22.46,22.3974,22.3974,8010.0
2022-07-12 12:35:00,25.09,25.09,25.03,25.03,8296.0,22.4064,22.4064,22.3528,22.3528,8296.0
2022-07-12 12:40:00,25.06,25.08,25.05,25.08,900.0,22.3796,22.3974,22.3707,22.3974,900.0
2022-07-12 12:45:00,25.09,25.09,25.05,25.08,6050.0,22.4064,22.4064,22.3707,22.3974,6050.0
2022-07-12 12:50:00,25.11,25.18,25.09,25.13,4902.0,22.4242,22.4867,22.4064,22.4421,4902.0
2022-07-12 12:55:00,25.14,25.14,25.09,25.09,2499.0,22.451,22.451,22.4064,22.4064,2499.0
2022-07-12 13:00:00,25.06,25.2,25.0,25.19,24454.0,22.3796,22.5046,22.326,22.4957,24454.0
2022-07-12 13:05:00,25.18,25.23,25.18,25.21,7825.0,22.4867,22.5314,22.4867,22.5135,7825.0
2022-07-12 13:10:00,25.24,25.25,25.23,25.25,13043.0,22.5403,22.5493,22.5314,22.5493,13043.0
2022-07-12 13:15:00,25.25,25.28,25.24,25.28,6811.0,22.5493,22.576,22.5403,22.576,6811.0
2022-07-12 13:20:00,25.29,25.32,25.26,25.32,12478.0,22.585,22.6118,22.5582,22.6118,12478.0
2022-07-12 13:25:00,25.3,25.31,25.25,25.25,3400.0,22.5939,22.6028,22.5493,22.5493,3400.0
2022-07-12 13:30:00,25.25,25.25,25.23,25.23,1000.0,22.5493,22.5493,22.5314,22.5314,1000.0
2022-07-12 13:35:00,25.23,25.24,25.23,25.24,413.0,22.5314,22.5403,22.5314,22.5403,413.0
2022-07-12 13:40:00,25.24,25.24,25.2,25.22,1666.0,22.5403,22.5403,22.5046,22.5225,1666.0
2022-07-12 13:45:00,25.22,25.27,25.2,25.23,8352.0,22.5225,22.5671,22.5046,22.5314,8352.0
2022-07-12 13:50:00,25.24,25.24,25.16,25.16,1025.0,22.5403,22.5403,22.4689,22.4689,1025.0
2022-07-12 13:55:00,25.16,25.18,25.15,25.18,3196.0,22.4689,22.4867,22.46,22.4867,3196.0
2022-07-12 14:00:00,25.2,25.27,25.2,25.27,4889.0,22.5046,22.5671,22.5046,22.5671,4889.0
2022-07-12 14:05:00,25.3,25.3,25.29,25.29,375.0,22.5939,22.5939,22.585,22.585,375.0
2022-07-12 14:10:00,25.29,25.29,25.23,25.24,4100.0,22.585,22.585,22.5314,22.5403,4100.0
2022-07-12 14:15:00,25.28,25.28,25.23,25.25,8600.0,22.576,22.576,22.5314,22.5493,8600.0
2022-07-12 14:20:00,25.29,25.3,25.28,25.3,2565.0,22.585,22.5939,22.576,22.5939,2565.0
2022-07-12 14:25:00,25.31,25.32,25.3,25.31,1600.0,22.6028,22.6118,22.5939,22.6028,1600.0
2022-07-12 14:30:00,25.27,25.4,25.27,25.4,9898.0,22.5671,22.6832,22.5671,22.6832,9898.0
2022-07-12 14:35:00,25.41,25.41,25.36,25.36,1593.0,22.6921,22.6921,22.6475,22.6475,1593.0
2022-07-12 14:40:00,25.39,25.42,25.39,25.39,2127.0,22.6743,22.7011,22.6743,22.6743,2127.0
2022-07-12 14:45:00,25.39,25.41,25.37,25.38,5552.0,22.6743,22.6921,22.6564,22.6654,5552.0
2022-07-12 14:50:00,25.38,25.43,25.38,25.42,6921.0,22.6654,22.71,22.6654,22.7011,6921.0
2022-07-12 14:55:00,25.45,25.55,25.45,25.55,17962.0,22.7279,22.8172,22.7279,22.8172,17962.0
2022-07-12 15:00:00,25.56,25.82,25.56,25.82,26056.0,22.8261,23.0583,22.8261,23.0583,26056.0
2022-07-12 15:05:00,25.8,25.89,25.76,25.89,13760.0,23.0404,23.1208,23.0047,23.1208,13760.0
2022-07-12 15:10:00,25.9,25.95,25.8,25.8,19896.0,23.1297,23.1744,23.0404,23.0404,19896.0
2022-07-12 15:15:00,25.8,25.86,25.8,25.83,23378.0,23.0404,23.094,23.0404,23.0672,23378.0
2022-07-12 15:20:00,25.81,26.0,25.81,25.98,19997.0,23.0494,23.219,23.0494,23.2012,19997.0
2022-07-12 15:25:00,26.02,26.02,25.92,25.99,11853.0,23.2369,23.2369,23.1476,23.2101,11853.0
2022-07-12 15:30:00,26.01,26.12,26.0,26.12,29519.0,23.228,23.3262,23.219,23.3262,29519.0
2022-07-12 15:35:00,26.12,26.24,26.12,26.16,25761.0,23.3262,23.4334,23.3262,23.3619,25761.0
2022-07-12 15:40:00,26.16,26.2,26.1,26.1,33051.0,23.3619,23.3976,23.3083,23.3083,33051.0
2022-07-12 15:45:00,26.11,26.12,25.99,26.05,24907.0,23.3173,23.3262,23.2101,23.2637,24907.0
2022-07-12 15:50:00,26.05,26.07,25.84,25.88,42596.0,23.2637,23.2816,23.0762,23.1119,42596.0
2022-07-12 15:55:00,25.89,25.93,25.85,25.87,88022.0,23.1208,23.1565,23.0851,23.1029,88022.0
2022-07-13 09:30:00,27.07,27.15,26.83,26.89,397066.0,24.1746,24.246,23.9603,24.0138,397066.0
2022-07-13 09:35:00,26.9,27.02,26.55,26.55,52961.0,24.0228,24.1299,23.7102,23.7102,52961.0
2022-07-13 09:40:00,26.51,26.78,26.51,26.76,55452.0,23.6745,23.9156,23.6745,23.8977,55452.0
2022-07-13 09:45:00,26.73,26.92,26.46,26.47,89216.0,23.871,24.0406,23.6298,23.6388,89216.0
2022-07-13 09:50:00,26.43,26.61,26.43,26.57,43048.0,23.603,23.7638,23.603,23.7281,43048.0
2022-07-13 09:55:00,26.56,26.7,26.5,26.55,25516.0,23.7191,23.8442,23.6656,23.7102,25516.0
2022-07-13 10:00:00,26.58,26.83,26.49,26.67,71172.0,23.737,23.9603,23.6566,23.8174,71172.0
2022-07-13 10:05:00,26.66,26.84,26.66,26.8,19558.0,23.8084,23.9692,23.8084,23.9335,19558.0
2022-07-13 10:10:00,26.81,26.84,26.65,26.75,19353.0,23.9424,23.9692,23.7995,23.8888,19353.0
2022-07-13 10:15:00,26.74,26.96,26.74,26.96,32882.0,23.8799,24.0764,23.8799,24.0764,32882.0
2022-07-13 10:20:00,26.98,27.06,26.89,26.98,38863.0,24.0942,24.1657,24.0138,24.0942,38863.0
2022-07-13 10:25:00,26.99,27.0,26.77,26.78,15704.0,24.1031,24.1121,23.9067,23.9156,15704.0
2022-07-13 10:30:00,26.79,26.82,26.45,26.52,88648.0,23.9245,23.9513,23.6209,23.6834,88648.0
2022-07-13 10:35:00,26.52,26.59,26.41,26.51,44286.0,23.6834,23.7459,23.5852,23.6745,44286.0
2022-07-13 10:40:00,26.45,26.49,26.2,26.2,43454.0,23.6209,23.6566,23.3976,23.3976,43454.0
2022-07-13 10:45:00,26.15,26.23,26.12,26.18,21321.0,23.353,23.4244,23.3262,23.3798,21321.0
2022-07-13 10:50:00,26.18,26.21,26.02,26.21,31288.0,23.3798,23.4066,23.2369,23.4066,31288.0
2022-07-13 10:55:00,26.21,26.21,26.07,26.16,35464.0,23.4066,23.4066,23.2816,23.3619,35464.0
2022-07-13 11:00:00,26.17,26.24,26.11,26.16,44399.0,23.3709,23.4334,23.3173,23.3619,44399.0
2022-07-13 11:05:00,26.13,26.14,25.88,26.0,62095.0,23.3351,23.3441,23.1119,23.219,62095.0
2022-07-13 11:10:00,26.02,26.02,25.93,26.02,20224.0,23.2369,23.2369,23.1565,23.2369,20224.0
2022-07-13 11:15:00,26.01,26.11,25.98,26.11,22768.0,23.228,23.3173,23.2012,23.3173,22768.0
2022-07-13 11:20:00,26.09,26.14,26.05,26.14,21688.0,23.2994,23.3441,23.2637,23.3441,21688.0
2022-07-13 11:25:00,26.15,26.31,26.15,26.3,34042.0,23.353,23.4959,23.353,23.487,34042.0
2022-07-13 11:30:00,26.28,26.32,26.22,26.31,9705.0,23.4691,23.5048,23.4155,23.4959,9705.0
2022-07-13 11:35:00,26.34,26.37,26.34,26.34,6852.0,23.5227,23.5495,23.5227,23.5227,6852.0
2022-07-13 11:40:00,26.32,26.41,26.31,26.41,7869.0,23.5048,23.5852,23.4959,23.5852,7869.0
2022-07-13 11:45:00,26.42,26.46,26.36,26.36,8198.0,23.5941,23.6298,23.5405,23.5405,8198.0
2022-07-13 11:50:00,26.29,26.3,26.17,26.27,21530.0,23.478,23.487,23.3709,23.4602,21530.0
2022-07-13 11:55:00,26.29,26.3,26.24,26.28,3503.0,23.478,23.487,23.4334,23.4691,3503.0
2022-07-13 12:00:00,26.24,26.32,26.16,26.17,10574.0,23.4334,23.5048,23.3619,23.3709,10574.0
2022-07-13 12:05:00,26.17,26.2,26.09,26.1,5199.0,23.3709,23.3976,23.2994,23.3083,5199.0
2022-07-13 12:10:00,26.15,26.3,26.15,26.26,7077.0,23.353,23.487,23.353,23.4512,7077.0
2022-07-13 12:15:00,26.28,26.31,26.25,26.26,5261.0,23.4691,23.4959,23.4423,23.4512,5261.0
2022-07-13 12:20:00,26.21,26.29,26.15,26.15,1744.0,23.4066,23.478,23.353,23.353,1744.0
2022-07-13 12:25:00,26.15,26.16,26.09,26.09,4557.0,23.353,23.3619,23.2994,23.2994,4557.0
2022-07-13 12:30:00,26.12,26.13,26.01,26.05,15708.0,23.3262,23.3351,23.228,23.2637,15708.0
2022-07-13 12:35:00,26.06,26.1,26.0,26.0,9366.0,23.2726,23.3083,23.219,23.219,9366.0
2022-07-13 12:40:00,25.99,26.08,25.99,26.06,2500.0,23.2101,23.2905,23.2101,23.2726,2500.0
2022-07-13 12:45:00,26.05,26.09,26.02,26.02,3052.0,23.2637,23.2994,23.2369,23.2369,3052.0
2022-07-13 12:50:00,26.04,26.05,25.93,25.94,27294.0,23.2548,23.2637,23.1565,23.1655,27294.0
2022-07-13 12:55:00,25.94,25.99,25.89,25.89,6100.0,23.1655,23.2101,23.1208,23.1208,6100.0
2022-07-13 13:00:00,25.9,25.94,25.67,25.78,52233.0,23.1297,23.1655,22.9243,23.0226,52233.0
2022-07-13 13:05:00,25.75,25.87,25.7,25.84,15165.0,22.9958,23.1029,22.9511,23.0762,15165.0
2022-07-13 13:10:00,25.84,25.86,25.73,25.74,15243.0,23.0762,23.094,22.9779,22.9868,15243.0
2022-07-13 13:15:00,25.78,26.01,25.78,26.01,31617.0,23.0226,23.228,23.0226,23.228,31617.0
2022-07-13 13:20:00,26.0,26.0,25.9,25.9,13015.0,23.219,23.219,23.1297,23.1297,13015.0
2022-07-13 13:25:00,25.95,25.99,25.93,25.93,3666.0,23.1744,23.2101,23.1565,23.1565,3666.0
2022-07-13 13:30:00,25.93,26.02,25.93,25.97,22573.0,23.1565,23.2369,23.1565,23.1922,22573.0
2022-07-13 13:35:00,26.0,26.07,25.97,26.07,2900.0,23.219,23.2816,23.1922,23.2816,2900.0
2022-07-13 13:40:00,26.05,26.05,25.92,25.92,5004.0,23.2637,23.2637,23.1476,23.1476,5004.0
2022-07-13 13:45:00,25.93,25.95,25.85,25.85,7243.0,23.1565,23.1744,23.0851,23.0851,7243.0
2022-07-13 13:50:00,25.84,25.93,25.84,25.93,2600.0,23.0762,23.1565,23.0762,23.1565,2600.0
2022-07-13 13:55:00,25.93,25.96,25.87,25.87,14544.0,23.1565,23.1833,23.1029,23.1029,14544.0
2022-07-13 14:00:00,26.0,26.34,26.0,26.34,66926.0,23.219,23.5227,23.219,23.5227,66926.0
2022-07-13 14:05:00,26.26,26.29,26.19,26.29,37128.0,23.4512,23.478,23.3887,23.478,37128.0
2022-07-13 14:10:00,26.27,26.27,26.13,26.13,63657.0,23.4602,23.4602,23.3351,23.3351,63657.0
2022-07-13 14:15:00,26.15,26.26,26.12,26.13,36320.0,23.353,23.4512,23.3262,23.3351,36320.0
2022-07-13 14:20:00,26.14,26.21,26.02,26.03,28218.0,23.3441,23.4066,23.2369,23.2458,28218.0
2022-07-13 14:25:00,26.03,26.12,25.98,25.98,14643.0,23.2458,23.3262,23.2012,23.2012,14643.0
2022-07-13 14:30:00,25.97,25.97,25.86,25.86,16485.0,23.1922,23.1922,23.094,23.094,16485.0
2022-07-13 14:35:00,25.85,25.92,25.82,25.82,27267.0,23.0851,23.1476,23.0583,23.0583,27267.0
2022-07-13 14:40:00,25.83,25.86,25.8,25.82,2268.0,23.0672,23.094,23.0404,23.0583,2268.0
2022-07-13 14:45:00,25.83,25.93,25.82,25.92,36294.0,23.0672,23.1565,23.0583,23.1476,36294.0
2022-07-13 14:50:00,25.93,25.96,25.83,25.96,42152.0,23.1565,23.1833,23.0672,23.1833,42152.0
2022-07-13 14:55:00,25.94,26.02,25.77,25.77,52792.0,23.1655,23.2369,23.0136,23.0136,52792.0
2022-07-13 15:00:00,25.77,25.87,25.76,25.79,9690.0,23.0136,23.1029,23.0047,23.0315,9690.0
2022-07-13 15:05:00,25.82,26.04,25.82,26.0,16070.0,23.0583,23.2548,23.0583,23.219,16070.0
2022-07-13 15:10:00,25.99,25.99,25.87,25.89,15019.0,23.2101,23.2101,23.1029,23.1208,15019.0
2022-07-13 15:15:00,25.9,25.95,25.85,25.86,12401.0,23.1297,23.1744,23.0851,23.094,12401.0
2022-07-13 15:20:00,25.87,25.93,25.84,25.88,5489.0,23.1029,23.1565,23.0762,23.1119,5489.0
2022-07-13 15:25:00,25.93,26.01,25.91,26.01,25528.0,23.1565,23.228,23.1387,23.228,25528.0
2022-07-13 15:30:00,26.0,26.18,25.98,26.14,26769.0,23.219,23.3798,23.2012,23.3441,26769.0
2022-07-13 15:35:00,26.19,26.19,26.05,26.05,30355.0,23.3887,23.3887,23.2637,23.2637,30355.0
2022-07-13 15:40:00,26.06,26.21,26.06,26.19,11579.0,23.2726,23.4066,23.2726,23.3887,11579.0
2022-07-13 15:45:00,26.2,26.24,26.16,26.19,26265.0,23.3976,23.4334,23.3619,23.3887,26265.0
2022-07-13 15:50:00,26.19,26.28,26.12,26.14,32288.0,23.3887,23.4691,23.3262,23.3441,32288.0
2022-07-13 15:55:00,26.16,26.29,26.09,26.29,74918.0,23.3619,23.478,23.2994,23.478,74918.0
2022-07-14 09:30:00,27.35,27.53,27.22,27.46,231201.0,24.4246,24.5854,24.3085,24.5229,231201.0
2022-07-14 09:35:00,27.45,27.7,27.43,27.67,137919.0,24.5139,24.7372,24.4961,24.7104,137919.0
2022-07-14 09:40:00,27.67,27.77,27.67,27.74,41759.0,24.7104,24.7997,24.7104,24.7729,41759.0
2022-07-14 09:45:00,27.74,27.74,27.49,27.61,77070.0,24.7729,24.7729,24.5497,24.6568,77070.0
2022-07-14 09:50:00,27.59,27.63,27.41,27.52,33183.0,24.639,24.6747,24.4782,24.5765,33183.0
2022-07-14 09:55:00,27.52,27.65,27.48,27.65,48160.0,24.5765,24.6926,24.5407,24.6926,48160.0
2022-07-14 10:00:00,27.68,27.85,27.66,27.85,100918.0,24.7193,24.8712,24.7015,24.8712,100918.0
2022-07-14 10:05:00,27.86,27.87,27.81,27.84,25775.0,24.8801,24.889,24.8354,24.8622,25775.0
2022-07-14 10:10:00,27.85,27.91,27.78,27.8,33707.0,24.8712,24.9247,24.8086,24.8265,33707.0
2022-07-14 10:15:00,27.8,27.9,27.77,27.87,34706.0,24.8265,24.9158,24.7997,24.889,34706.0
2022-07-14 10:20:00,27.86,27.86,27.72,27.75,15764.0,24.8801,24.8801,24.7551,24.7819,15764.0
2022-07-14 10:25:00,27.77,27.79,27.69,27.74,16874.0,24.7997,24.8176,24.7283,24.7729,16874.0
2022-07-14 10:30:00,27.71,27.83,27.6,27.75,23018.0,24.7461,24.8533,24.6479,24.7819,23018.0
2022-07-14 10:35:00,27.75,27.85,27.73,27.73,55669.0,24.7819,24.8712,24.764,24.764,55669.0
2022-07-14 10:40:00,27.74,27.74,27.64,27.71,12926.0,24.7729,24.7729,24.6836,24.7461,12926.0
2022-07-14 10:45:00,27.73,27.78,27.65,27.65,23629.0,24.764,24.8086,24.6926,24.6926,23629.0
2022-07-14 10:50:00,27.67,27.71,27.51,27.51,27527.0,24.7104,24.7461,24.5675,24.5675,27527.0
2022-07-14 10:55:00,27.58,27.69,27.57,27.66,6487.0,24.63,24.7283,24.6211,24.7015,6487.0
2022-07-14 11:00:00,27.64,27.65,27.45,27.55,55399.0,24.6836,24.6926,24.5139,24.6033,55399.0
2022-07-14 11:05:00,27.59,27.59,27.4,27.4,30557.0,24.639,24.639,24.4693,24.4693,30557.0
2022-07-14 11:10:00,27.4,27.48,27.38,27.47,21758.0,24.4693,24.5407,24.4514,24.5318,21758.0
2022-07-14 11:15:00,27.5,27.55,27.35,27.35,19989.0,24.5586,24.6033,24.4246,24.4246,19989.0
2022-07-14 11:20:00,27.33,27.37,27.21,27.32,29706.0,24.4068,24.4425,24.2996,24.3979,29706.0
2022-07-14 11:25:00,27.31,27.31,27.25,27.26,10216.0,24.3889,24.3889,24.3353,24.3443,10216.0
2022-07-14 11:30:00,27.25,27.35,27.24,27.35,59252.0,24.3353,24.4246,24.3264,24.4246,59252.0
2022-07-14 11:35:00,27.35,27.41,27.26,27.29,21531.0,24.4246,24.4782,24.3443,24.3711,21531.0
2022-07-14 11:40:00,27.25,27.25,26.89,27.0,69536.0,24.3353,24.3353,24.0138,24.1121,69536.0
2022-07-14 11:45:00,26.99,27.03,26.97,27.01,14621.0,24.1031,24.1389,24.0853,24.121,14621.0
2022-07-14 11:50:00,27.01,27.05,26.93,27.01,19033.0,24.121,24.1567,24.0496,24.121,19033.0
2022-07-14 11:55:00,27.01,27.05,26.92,26.95,9300.0,24.121,24.1567,24.0406,24.0674,9300.0
2022-07-14 12:00:00,26.95,27.01,26.91,26.98,23642.0,24.0674,24.121,24.0317,24.0942,23642.0
2022-07-14 12:05:00,26.98,27.11,26.98,27.09,14667.0,24.0942,24.2103,24.0942,24.1925,14667.0
2022-07-14 12:10:00,27.07,27.08,27.0,27.0,22343.0,24.1746,24.1835,24.1121,24.1121,22343.0
2022-07-14 12:15:00,27.0,27.11,26.96,27.03,21058.0,24.1121,24.2103,24.0764,24.1389,21058.0
2022-07-14 12:20:00,27.02,27.1,26.99,27.09,15698.0,24.1299,24.2014,24.1031,24.1925,15698.0
2022-07-14 12:25:00,27.11,27.27,27.1,27.27,5508.0,24.2103,24.3532,24.2014,24.3532,5508.0
2022-07-14 12:30:00,27.22,27.23,27.16,27.22,25796.0,24.3085,24.3175,24.255,24.3085,25796.0
2022-07-14 12:35:00,27.22,27.26,27.2,27.2,6039.0,24.3085,24.3443,24.2907,24.2907,6039.0
2022-07-14 12:40:00,27.21,27.31,27.21,27.28,7165.0,24.2996,24.3889,24.2996,24.3621,7165.0
2022-07-14 12:45:00,27.24,27.47,27.24,27.46,20039.0,24.3264,24.5318,24.3264,24.5229,20039.0
2022-07-14 12:50:00,27.47,27.47,27.35,27.35,14391.0,24.5318,24.5318,24.4246,24.4246,14391.0
2022-07-14 12:55:00,27.37,27.4,27.31,27.31,10074.0,24.4425,24.4693,24.3889,24.3889,10074.0
2022-07-14 13:00:00,27.32,27.4,27.32,27.38,2515.0,24.3979,24.4693,24.3979,24.4514,2515.0
2022-07-14 13:05:00,27.44,27.46,27.33,27.33,9810.0,24.505,24.5229,24.4068,24.4068,9810.0
2022-07-14 13:10:00,27.4,27.4,27.33,27.36,4600.0,24.4693,24.4693,24.4068,24.4336,4600.0
2022-07-14 13:15:00,27.33,27.35,27.13,27.16,22910.0,24.4068,24.4246,24.2282,24.255,22910.0
2022-07-14 13:20:00,27.13,27.17,27.1,27.17,5820.0,24.2282,24.2639,24.2014,24.2639,5820.0
2022-07-14 13:25:00,27.18,27.18,27.06,27.06,15467.0,24.2728,24.2728,24.1657,24.1657,15467.0
2022-07-14 13:30:00,27.08,27.21,27.08,27.21,20552.0,24.1835,24.2996,24.1835,24.2996,20552.0
2022-07-14 13:35:00,27.2,27.2,27.07,27.07,4460.0,24.2907,24.2907,24.1746,24.1746,4460.0
2022-07-14 13:40:00,27.09,27.09,26.98,27.0,59339.0,24.1925,24.1925,24.0942,24.1121,59339.0
2022-07-14 13:45:00,27.02,27.05,26.98,26.98,17411.0,24.1299,24.1567,24.0942,24.0942,17411.0
2022-07-14 13:50:00,26.98,27.1,26.93,27.05,37253.0,24.0942,24.2014,24.0496,24.1567,37253.0
2022-07-14 13:55:00,27.03,27.03,26.95,26.96,3547.0,24.1389,24.1389,24.0674,24.0764,3547.0
2022-07-14 14:00:00,26.95,26.99,26.88,26.91,18228.0,24.0674,24.1031,24.0049,24.0317,18228.0
2022-07-14 14:05:00,26.91,26.91,26.82,26.85,9020.0,24.0317,24.0317,23.9513,23.9781,9020.0
2022-07-14 14:10:00,26.89,26.95,26.88,26.89,13940.0,24.0138,24.0674,24.0049,24.0138,13940.0
2022-07-14 14:15:00,26.9,26.92,26.67,26.69,24772.0,24.0228,24.0406,23.8174,23.8352,24772.0
2022-07-14 14:20:00,26.68,26.68,26.56,26.61,35755.0,23.8263,23.8263,23.7191,23.7638,35755.0
2022-07-14 14:25:00,26.6,26.65,26.53,26.55,19456.0,23.7549,23.7995,23.6923,23.7102,19456.0
2022-07-14 14:30:00,26.56,26.59,26.5,26.5,27486.0,23.7191,23.7459,23.6656,23.6656,27486.0
2022-07-14 14:35:00,26.51,26.51,26.41,26.42,12622.0,23.6745,23.6745,23.5852,23.5941,12622.0
2022-07-14 14:40:00,26.43,26.6,26.41,26.59,38521.0,23.603,23.7549,23.5852,23.7459,38521.0
2022-07-14 14:45:00,26.62,26.62,26.56,26.58,7755.0,23.7727,23.7727,23.7191,23.737,7755.0
2022-07-14 14:50:00,26.55,26.65,26.55,26.63,6440.0,23.7102,23.7995,23.7102,23.7817,6440.0
2022-07-14 14:55:00,26.62,26.62,26.48,26.5,7414.0,23.7727,23.7727,23.6477,23.6656,7414.0
2022-07-14 15:00:00,26.5,26.55,26.46,26.54,11786.0,23.6656,23.7102,23.6298,23.7013,11786.0
2022-07-14 15:05:00,26.55,26.66,26.55,26.63,15748.0,23.7102,23.8084,23.7102,23.7817,15748.0
2022-07-14 15:10:00,26.65,26.65,26.5,26.5,10970.0,23.7995,23.7995,23.6656,23.6656,10970.0
2022-07-14 15:15:00,26.55,26.62,26.51,26.53,7557.0,23.7102,23.7727,23.6745,23.6923,7557.0
2022-07-14 15:20:00,26.52,26.52,26.39,26.39,25124.0,23.6834,23.6834,23.5673,23.5673,25124.0
2022-07-14 15:25:00,26.4,26.45,26.38,26.38,19620.0,23.5763,23.6209,23.5584,23.5584,19620.0
2022-07-14 15:30:00,26.38,26.48,26.36,26.48,44692.0,23.5584,23.6477,23.5405,23.6477,44692.0
2022-07-14 15:35:00,26.49,26.61,26.47,26.57,25526.0,23.6566,23.7638,23.6388,23.7281,25526.0
2022-07-14 15:40:00,26.58,26.61,26.52,26.54,7537.0,23.737,23.7638,23.6834,23.7013,7537.0
2022-07-14 15:45:00,26.53,26.65,26.51,26.56,42390.0,23.6923,23.7995,23.6745,23.7191,42390.0
2022-07-14 15:50:00,26.54,26.54,26.47,26.49,22093.0,23.7013,23.7013,23.6388,23.6566,22093.0
2022-07-14 15:55:00,26.5,26.55,26.4,26.49,70772.0,23.6656,23.7102,23.5763,23.6566,70772.0
2022-07-15 09:30:00,25.49,25.51,25.37,25.51,352081.0,22.7636,22.7814,22.6564,22.7814,352081.0
2022-07-15 09:35:00,25.5,25.64,25.41,25.62,30997.0,22.7725,22.8975,22.6921,22.8797,30997.0
2022-07-15 09:40:00,25.62,25.7,25.6,25.6,16874.0,22.8797,22.9511,22.8618,22.8618,16874.0
2022-07-15 09:45:00,25.6,25.81,25.6,25.73,53115.0,22.8618,23.0494,22.8618,22.9779,53115.0
2022-07-15 09:50:00,25.76,25.9,25.76,25.89,37081.0,23.0047,23.1297,23.0047,23.1208,37081.0
2022-07-15 09:55:00,25.89,25.93,25.69,25.77,32448.0,23.1208,23.1565,22.9422,23.0136,32448.0
2022-07-15 10:00:00,25.73,25.75,25.23,25.48,231972.0,22.9779,22.9958,22.5314,22.7547,231972.0
2022-07-15 10:05:00,25.42,25.61,25.4,25.49,69461.0,22.7011,22.8708,22.6832,22.7636,69461.0
2022-07-15 10:10:00,25.49,25.54,25.39,25.45,24741.0,22.7636,22.8082,22.6743,22.7279,24741.0
2022-07-15 10:15:00,25.46,25.51,25.39,25.42,47839.0,22.7368,22.7814,22.6743,22.7011,47839.0
2022-07-15 10:20:00,25.43,25.62,25.36,25.36,130946.0,22.71,22.8797,22.6475,22.6475,130946.0
2022-07-15 10:25:00,25.33,25.38,25.16,25.16,54474.0,22.6207,22.6654,22.4689,22.4689,54474.0
2022-07-15 10:30:00,25.16,25.23,25.15,25.17,15467.0,22.4689,22.5314,22.46,22.4778,15467.0
2022-07-15 10:35:00,25.19,25.29,25.16,25.29,14650.0,22.4957,22.585,22.4689,22.585,14650.0
2022-07-15 10:40:00,25.27,25.36,25.25,25.36,33337.0,22.5671,22.6475,22.5493,22.6475,33337.0
2022-07-15 10:45:00,25.36,25.44,25.32,25.36,95588.0,22.6475,22.7189,22.6118,22.6475,95588.0
2022-07-15 10:50:00,25.38,25.38,25.33,25.33,16500.0,22.6654,22.6654,22.6207,22.6207,16500.0
2022-07-15 10:55:00,25.38,25.38,25.25,25.25,66962.0,22.6654,22.6654,22.5493,22.5493,66962.0
2022-07-15 11:00:00,25.28,25.29,25.2,25.25,39346.0,22.576,22.585,22.5046,22.5493,39346.0
2022-07-15 11:05:00,25.21,25.24,25.08,25.09,61450.0,22.5135,22.5403,22.3974,22.4064,61450.0
2022-07-15 11:10:00,25.1,25.16,25.08,25.1,45974.0,22.4153,22.4689,22.3974,22.4153,45974.0
2022-07-15 11:15:00,25.09,25.12,25.04,25.12,27050.0,22.4064,22.4332,22.3617,22.4332,27050.0
2022-07-15 11:20:00,25.11,25.11,25.04,25.07,20331.0,22.4242,22.4242,22.3617,22.3885,20331.0
2022-07-15 11:25:00,25.08,25.12,25.06,25.12,45049.0,22.3974,22.4332,22.3796,22.4332,45049.0
2022-07-15 11:30:00,25.15,25.18,25.07,25.1,13272.0,22.46,22.4867,22.3885,22.4153,13272.0
2022-07-15 11:35:00,25.16,25.16,25.06,25.06,4530.0,22.4689,22.4689,22.3796,22.3796,4530.0
2022-07-15 11:40:00,25.1,25.12,25.07,25.07,9711.0,22.4153,22.4332,22.3885,22.3885,9711.0
2022-07-15 11:45:00,25.11,25.13,25.04,25.09,10087.0,22.4242,22.4421,22.3617,22.4064,10087.0
2022-07-15 11:50:00,25.13,25.16,25.11,25.16,3901.0,22.4421,22.4689,22.4242,22.4689,3901.0
2022-07-15 11:55:00,25.18,25.21,25.15,25.2,6077.0,22.4867,22.5135,22.46,22.5046,6077.0
2022-07-15 12:00:00,25.2,25.26,25.16,25.16,16003.0,22.5046,22.5582,22.4689,22.4689,16003.0
2022-07-15 12:05:00,25.2,25.29,25.2,25.29,3098.0,22.5046,22.585,22.5046,22.585,3098.0
2022-07-15 12:10:00,25.3,25.33,25.26,25.26,43401.0,22.5939,22.6207,22.5582,22.5582,43401.0
2022-07-15 12:15:00,25.28,25.31,25.23,25.23,49818.0,22.576,22.6028,22.5314,22.5314,49818.0
2022-07-15 12:20:00,25.25,25.26,25.21,25.22,12801.0,22.5493,22.5582,22.5135,22.5225,12801.0
2022-07-15 12:25:00,25.26,25.28,25.23,25.27,30590.0,22.5582,22.576,22.5314,22.5671,30590.0
2022-07-15 12:30:00,25.24,25.35,25.24,25.32,5700.0,22.5403,22.6386,22.5403,22.6118,5700.0
2022-07-15 12:35:00,25.31,25.32,25.29,25.3,5300.0,22.6028,22.6118,22.585,22.5939,5300.0
2022-07-15 12:40:00,25.3,25.37,25.26,25.27,10234.0,22.5939,22.6564,22.5582,22.5671,10234.0
2022-07-15 12:45:00,25.28,25.28,25.22,25.23,26131.0,22.576,22.576,22.5225,22.5314,26131.0
2022-07-15 12:50:00,25.23,25.29,25.21,25.28,5484.0,22.5314,22.585,22.5135,22.576,5484.0
2022-07-15 12:55:00,25.25,25.27,25.25,25.27,946.0,22.5493,22.5671,22.5493,22.5671,946.0
2022-07-15 13:00:00,25.26,25.26,25.21,25.25,12543.0,22.5582,22.5582,22.5135,22.5493,12543.0
2022-07-15 13:05:00,25.21,25.21,25.18,25.18,12800.0,22.5135,22.5135,22.4867,22.4867,12800.0
2022-07-15 13:10:00,25.18,25.18,25.16,25.17,1714.0,22.4867,22.4867,22.4689,22.4778,1714.0
2022-07-15 13:15:00,25.19,25.21,25.17,25.18,10788.0,22.4957,22.5135,22.4778,22.4867,10788.0
2022-07-15 13:20:00,25.18,25.2,25.18,25.19,25554.0,22.4867,22.5046,22.4867,22.4957,25554.0
2022-07-15 13:25:00,25.16,25.16,25.09,25.09,32180.0,22.4689,22.4689,22.4064,22.4064,32180.0
2022-07-15 13:30:00,25.09,25.12,25.06,25.06,7900.0,22.4064,22.4332,22.3796,22.3796,7900.0
2022-07-15 13:35:00,25.08,25.1,25.06,25.06,7250.0,22.3974,22.4153,22.3796,22.3796,7250.0
2022-07-15 13:40:00,25.07,25.1,25.07,25.1,10548.0,22.3885,22.4153,22.3885,22.4153,10548.0
2022-07-15 13:45:00,25.09,25.13,25.09,25.13,9100.0,22.4064,22.4421,22.4064,22.4421,9100.0
2022-07-15 13:50:00,25.12,25.2,25.12,25.19,20466.0,22.4332,22.5046,22.4332,22.4957,20466.0
2022-07-15 13:55:00,25.22,25.22,25.17,25.17,11169.0,22.5225,22.5225,22.4778,22.4778,11169.0
2022-07-15 14:00:00,25.17,25.26,25.17,25.25,11730.0,22.4778,22.5582,22.4778,22.5493,11730.0
2022-07-15 14:05:00,25.24,25.25,25.22,25.22,4151.0,22.5403,22.5493,22.5225,22.5225,4151.0
2022-07-15 14:10:00,25.19,25.22,25.16,25.16,4914.0,22.4957,22.5225,22.4689,22.4689,4914.0
2022-07-15 14:15:00,25.15,25.15,25.13,25.13,5500.0,22.46,22.46,22.4421,22.4421,5500.0
2022-07-15 14:20:00,25.13,25.22,25.13,25.17,4883.0,22.4421,22.5225,22.4421,22.4778,4883.0
2022-07-15 14:25:00,25.18,25.24,25.16,25.16,13246.0,22.4867,22.5403,22.4689,22.4689,13246.0
2022-07-15 14:30:00,25.16,25.18,25.15,25.17,1707.0,22.4689,22.4867,22.46,22.4778,1707.0
2022-07-15 14:35:00,25.17,25.18,25.17,25.17,3477.0,22.4778,22.4867,22.4778,22.4778,3477.0
2022-07-15 14:40:00,25.15,25.15,25.11,25.13,4527.0,22.46,22.46,22.4242,22.4421,4527.0
2022-07-15 14:45:00,25.1,25.1,25.06,25.06,3629.0,22.4153,22.4153,22.3796,22.3796,3629.0
2022-07-15 14:50:00,25.06,25.1,25.05,25.09,2726.0,22.3796,22.4153,22.3707,22.4064,2726.0
2022-07-15 14:55:00,25.09,25.14,25.09,25.14,18846.0,22.4064,22.451,22.4064,22.451,18846.0
2022-07-15 15:00:00,25.14,25.19,25.13,25.13,17323.0,22.451,22.4957,22.4421,22.4421,17323.0
2022-07-15 15:05:00,25.14,25.15,25.1,25.1,18595.0,22.451,22.46,22.4153,22.4153,18595.0
2022-07-15 15:10:00,25.11,25.15,25.09,25.15,48115.0,22.4242,22.46,22.4064,22.46,48115.0
2022-07-15 15:15:00,25.15,25.15,25.11,25.15,34194.0,22.46,22.46,22.4242,22.46,34194.0
2022-07-15 15:20:00,25.15,25.18,25.11,25.18,3705.0,22.46,22.4867,22.4242,22.4867,3705.0
2022-07-15 15:25:00,25.19,25.2,25.16,25.18,20089.0,22.4957,22.5046,22.4689,22.4867,20089.0
2022-07-15 15:30:00,25.18,25.29,25.17,25.26,20923.0,22.4867,22.585,22.4778,22.5582,20923.0
2022-07-15 15:35:00,25.25,25.3,25.19,25.24,12274.0,22.5493,22.5939,22.4957,22.5403,12274.0
2022-07-15 15:40:00,25.25,25.25,25.14,25.14,20675.0,22.5493,22.5493,22.451,22.451,20675.0
2022-07-15 15:45:00,25.15,25.22,25.14,25.22,9892.0,22.46,22.5225,22.451,22.5225,9892.0
2022-07-15 15:50:00,25.21,25.29,25.15,25.15,78559.0,22.5135,22.585,22.46,22.46,78559.0
2022-07-15 15:55:00,25.13,25.13,24.96,25.01,154635.0,22.4421,22.4421,22.2903,22.3349,154635.0
2022-07-18 09:30:00,24.38,24.41,24.24,24.32,256798.0,21.7723,21.7991,21.6473,21.7187,256798.0
2022-07-18 09:35:00,24.33,24.4,24.28,24.35,29298.0,21.7277,21.7902,21.683,21.7455,29298.0
2022-07-18 09:40:00,24.38,24.48,24.3,24.3,18562.0,21.7723,21.8616,21.7009,21.7009,18562.0
2022-07-18 09:45:00,24.29,24.35,24.22,24.27,58932.0,21.6919,21.7455,21.6294,21.6741,58932.0
2022-07-18 09:50:00,24.26,24.32,24.25,24.28,14295.0,21.6651,21.7187,21.6562,21.683,14295.0
2022-07-18 09:55:00,24.29,24.36,24.25,24.36,26399.0,21.6919,21.7545,21.6562,21.7545,26399.0
2022-07-18 10:00:00,24.35,24.42,24.29,24.38,19443.0,21.7455,21.808,21.6919,21.7723,19443.0
2022-07-18 10:05:00,24.4,24.46,24.39,24.42,14686.0,21.7902,21.8438,21.7812,21.808,14686.0
2022-07-18 10:10:00,24.42,24.57,24.42,24.48,25619.0,21.808,21.942,21.808,21.8616,25619.0
2022-07-18 10:15:00,24.48,24.51,24.43,24.47,3740.0,21.8616,21.8884,21.817,21.8527,3740.0
2022-07-18 10:20:00,24.44,24.47,24.42,24.44,15700.0,21.8259,21.8527,21.808,21.8259,15700.0
2022-07-18 10:25:00,24.45,24.5,24.45,24.46,6300.0,21.8348,21.8795,21.8348,21.8438,6300.0
2022-07-18 10:30:00,24.45,24.47,24.38,24.4,272410.0,21.8348,21.8527,21.7723,21.7902,272410.0
2022-07-18 10:35:00,24.38,24.49,24.38,24.45,8078.0,21.7723,21.8705,21.7723,21.8348,8078.0
2022-07-18 10:40:00,24.41,24.45,24.41,24.45,3700.0,21.7991,21.8348,21.7991,21.8348,3700.0
2022-07-18 10:45:00,24.46,24.56,24.45,24.51,16630.0,21.8438,21.9331,21.8348,21.8884,16630.0
2022-07-18 10:50:00,24.49,24.52,24.49,24.51,10000.0,21.8705,21.8973,21.8705,21.8884,10000.0
2022-07-18 10:55:00,24.48,24.48,24.42,24.42,10223.0,21.8616,21.8616,21.808,21.808,10223.0
2022-07-18 11:00:00,24.45,24.49,24.42,24.48,22600.0,21.8348,21.8705,21.808,21.8616,22600.0
2022-07-18 11:05:00,24.44,24.52,24.44,24.5,6600.0,21.8259,21.8973,21.8259,21.8795,6600.0
2022-07-18 11:10:00,24.49,24.51,24.49,24.5,3798.0,21.8705,21.8884,21.8705,21.8795,3798.0
2022-07-18 11:15:00,24.54,24.55,24.5,24.5,2600.0,21.9152,21.9241,21.8795,21.8795,2600.0
2022-07-18 11:20:00,24.51,24.51,24.48,24.48,2100.0,21.8884,21.8884,21.8616,21.8616,2100.0
2022-07-18 11:25:00,24.51,24.51,24.51,24.51,1600.0,21.8884,21.8884,21.8884,21.8884,1600.0
2022-07-18 11:30:00,24.5,24.53,24.44,24.44,2600.0,21.8795,21.9063,21.8259,21.8259,2600.0
2022-07-18 11:35:00,24.47,24.47,24.43,24.43,8080.0,21.8527,21.8527,21.817,21.817,8080.0
2022-07-18 11:40:00,24.41,24.42,24.35,24.35,10671.0,21.7991,21.808,21.7455,21.7455,10671.0
2022-07-18 11:45:00,24.34,24.4,24.34,24.4,6050.0,21.7366,21.7902,21.7366,21.7902,6050.0
2022-07-18 11:50:00,24.38,24.39,24.38,24.39,1925.0,21.7723,21.7812,21.7723,21.7812,1925.0
2022-07-18 11:55:00,24.37,24.37,24.34,24.34,2800.0,21.7634,21.7634,21.7366,21.7366,2800.0
2022-07-18 12:00:00,24.36,24.39,24.36,24.39,900.0,21.7545,21.7812,21.7545,21.7812,900.0
2022-07-18 12:05:00,24.4,24.43,24.38,24.42,8970.0,21.7902,21.817,21.7723,21.808,8970.0
2022-07-18 12:10:00,24.41,24.41,24.37,24.38,5000.0,21.7991,21.7991,21.7634,21.7723,5000.0
2022-07-18 12:15:00,24.37,24.44,24.37,24.44,5000.0,21.7634,21.8259,21.7634,21.8259,5000.0
2022-07-18 12:20:00,24.42,24.44,24.4,24.41,4600.0,21.808,21.8259,21.7902,21.7991,4600.0
2022-07-18 12:25:00,24.41,24.45,24.41,24.45,1375.0,21.7991,21.8348,21.7991,21.8348,1375.0
2022-07-18 12:30:00,24.45,24.45,24.43,24.45,500.0,21.8348,21.8348,21.817,21.8348,500.0
2022-07-18 12:35:00,24.44,24.44,24.41,24.41,7200.0,21.8259,21.8259,21.7991,21.7991,7200.0
2022-07-18 12:40:00,24.41,24.43,24.41,24.43,785.0,21.7991,21.817,21.7991,21.817,785.0
2022-07-18 12:45:00,24.44,24.48,24.44,24.48,1300.0,21.8259,21.8616,21.8259,21.8616,1300.0
2022-07-18 12:50:00,24.5,24.55,24.5,24.55,5023.0,21.8795,21.9241,21.8795,21.9241,5023.0
2022-07-18 12:55:00,24.55,24.61,24.55,24.59,12018.0,21.9241,21.9777,21.9241,21.9599,12018.0
2022-07-18 13:00:00,24.58,24.59,24.57,24.57,900.0,21.9509,21.9599,21.942,21.942,900.0
2022-07-18 13:05:00,24.56,24.58,24.56,24.57,5700.0,21.9331,21.9509,21.9331,21.942,5700.0
2022-07-18 13:10:00,24.59,24.6,24.57,24.57,2485.0,21.9599,21.9688,21.942,21.942,2485.0
2022-07-18 13:15:00,24.58,24.67,24.58,24.67,9360.0,21.9509,22.0313,21.9509,22.0313,9360.0
2022-07-18 13:20:00,24.68,24.7,24.65,24.65,9768.0,22.0402,22.0581,22.0134,22.0134,9768.0
2022-07-18 13:25:00,24.64,24.65,24.6,24.6,5397.0,22.0045,22.0134,21.9688,21.9688,5397.0
2022-07-18 13:30:00,24.65,24.75,24.64,24.75,9488.0,22.0134,22.1027,22.0045,22.1027,9488.0
2022-07-18 13:35:00,24.78,24.84,24.74,24.8,19714.0,22.1295,22.1831,22.0938,22.1474,19714.0
2022-07-18 13:40:00,24.8,24.84,24.78,24.84,12075.0,22.1474,22.1831,22.1295,22.1831,12075.0
2022-07-18 13:45:00,24.84,24.93,24.8,24.93,41537.0,22.1831,22.2635,22.1474,22.2635,41537.0
2022-07-18 13:50:00,24.93,24.93,24.87,24.89,5582.0,22.2635,22.2635,22.2099,22.2278,5582.0
2022-07-18 13:55:00,24.91,25.14,24.91,25.1,23393.0,22.2456,22.451,22.2456,22.4153,23393.0
2022-07-18 14:00:00,25.11,25.15,25.07,25.11,30466.0,22.4242,22.46,22.3885,22.4242,30466.0
2022-07-18 14:05:00,25.11,25.13,25.1,25.11,2908.0,22.4242,22.4421,22.4153,22.4242,2908.0
2022-07-18 14:10:00,25.15,25.15,25.07,25.07,6220.0,22.46,22.46,22.3885,22.3885,6220.0
2022-07-18 14:15:00,25.05,25.05,25.01,25.01,1767.0,22.3707,22.3707,22.3349,22.3349,1767.0
2022-07-18 14:20:00,25.0,25.08,25.0,25.08,5860.0,22.326,22.3974,22.326,22.3974,5860.0
2022-07-18 14:25:00,25.1,25.2,25.1,25.19,38377.0,22.4153,22.5046,22.4153,22.4957,38377.0
2022-07-18 14:30:00,25.19,25.21,25.15,25.15,8244.0,22.4957,22.5135,22.46,22.46,8244.0
2022-07-18 14:35:00,25.15,25.15,25.06,25.1,12670.0,22.46,22.46,22.3796,22.4153,12670.0
2022-07-18 14:40:00,25.11,25.27,25.11,25.25,38000.0,22.4242,22.5671,22.4242,22.5493,38000.0
2022-07-18 14:45:00,25.27,25.29,25.22,25.24,5034.0,22.5671,22.585,22.5225,22.5403,5034.0
2022-07-18 14:50:00,25.26,25.38,25.26,25.32,142955.0,22.5582,22.6654,22.5582,22.6118,142955.0
2022-07-18 14:55:00,25.34,25.4,25.34,25.38,28048.0,22.6296,22.6832,22.6296,22.6654,28048.0
2022-07-18 15:00:00,25.38,25.41,25.33,25.37,24456.0,22.6654,22.6921,22.6207,22.6564,24456.0
2022-07-18 15:05:00,25.36,25.36,25.23,25.25,60580.0,22.6475,22.6475,22.5314,22.5493,60580.0
2022-07-18 15:10:00,25.27,25.36,25.27,25.29,33553.0,22.5671,22.6475,22.5671,22.585,33553.0
2022-07-18 15:15:00,25.28,25.29,25.23,25.25,8600.0,22.576,22.585,22.5314,22.5493,8600.0
2022-07-18 15:20:00,25.24,25.3,25.22,25.3,16704.0,22.5403,22.5939,22.5225,22.5939,16704.0
2022-07-18 15:25:00,25.29,25.45,25.29,25.45,21735.0,22.585,22.7279,22.585,22.7279,21735.0
2022-07-18 15:30:00,25.45,25.58,25.45,25.54,12553.0,22.7279,22.844,22.7279,22.8082,12553.0
2022-07-18 15:35:00,25.54,25.7,25.52,25.68,24940.0,22.8082,22.9511,22.7904,22.9333,24940.0
2022-07-18 15:40:00,25.68,25.71,25.64,25.69,17991.0,22.9333,22.9601,22.8975,22.9422,17991.0
2022-07-18 15:45:00,25.71,25.83,25.71,25.83,29830.0,22.9601,23.0672,22.9601,23.0672,29830.0
2022-07-18 15:50:00,25.82,25.85,25.6,25.6,60916.0,23.0583,23.0851,22.8618,22.8618,60916.0
2022-07-18 15:55:00,25.61,25.66,25.54,25.59,32067.0,22.8708,22.9154,22.8082,22.8529,32067.0
2022-07-19 09:30:00,24.77,24.87,24.73,24.77,88036.0,22.1206,22.2099,22.0849,22.1206,88036.0
2022-07-19 09:35:00,24.77,24.81,24.7,24.78,32263.0,22.1206,22.1563,22.0581,22.1295,32263.0
2022-07-19 09:40:00,24.75,24.88,24.74,24.81,35033.0,22.1027,22.2188,22.0938,22.1563,35033.0
2022-07-19 09:45:00,24.79,24.91,24.78,24.82,22123.0,22.1385,22.2456,22.1295,22.1653,22123.0
2022-07-19 09:50:00,24.81,24.84,24.77,24.81,12066.0,22.1563,22.1831,22.1206,22.1563,12066.0
2022-07-19 09:55:00,24.79,24.8,24.61,24.61,22418.0,22.1385,22.1474,21.9777,21.9777,22418.0
2022-07-19 10:00:00,24.61,24.64,24.58,24.61,41428.0,21.9777,22.0045,21.9509,21.9777,41428.0
2022-07-19 10:05:00,24.62,24.73,24.62,24.65,17846.0,21.9866,22.0849,21.9866,22.0134,17846.0
2022-07-19 10:10:00,24.64,24.67,24.49,24.58,82561.0,22.0045,22.0313,21.8705,21.9509,82561.0
2022-07-19 10:15:00,24.58,24.68,24.58,24.61,48790.0,21.9509,22.0402,21.9509,21.9777,48790.0
2022-07-19 10:20:00,24.61,24.61,24.46,24.51,33713.0,21.9777,21.9777,21.8438,21.8884,33713.0
2022-07-19 10:25:00,24.48,24.48,24.36,24.38,44457.0,21.8616,21.8616,21.7545,21.7723,44457.0
2022-07-19 10:30:00,24.37,24.4,24.34,24.4,55281.0,21.7634,21.7902,21.7366,21.7902,55281.0
2022-07-19 10:35:00,24.41,24.44,24.37,24.39,13572.0,21.7991,21.8259,21.7634,21.7812,13572.0
2022-07-19 10:40:00,24.39,24.4,24.34,24.38,11983.0,21.7812,21.7902,21.7366,21.7723,11983.0
2022-07-19 10:45:00,24.36,24.36,24.26,24.26,20228.0,21.7545,21.7545,21.6651,21.6651,20228.0
2022-07-19 10:50:00,24.25,24.25,24.19,24.22,33666.0,21.6562,21.6562,21.6026,21.6294,33666.0
2022-07-19 10:55:00,24.23,24.28,24.23,24.23,6492.0,21.6384,21.683,21.6384,21.6384,6492.0
2022-07-19 11:00:00,24.22,24.22,24.12,24.14,81709.0,21.6294,21.6294,21.5401,21.558,81709.0
2022-07-19 11:05:00,24.14,24.15,24.08,24.1,24842.0,21.558,21.5669,21.5044,21.5223,24842.0
2022-07-19 11:10:00,24.09,24.14,24.08,24.11,15048.0,21.5133,21.558,21.5044,21.5312,15048.0
2022-07-19 11:15:00,24.1,24.2,24.09,24.2,48653.0,21.5223,21.6116,21.5133,21.6116,48653.0
2022-07-19 11:20:00,24.2,24.24,24.19,24.21,8061.0,21.6116,21.6473,21.6026,21.6205,8061.0
2022-07-19 11:25:00,24.2,24.2,24.11,24.13,31800.0,21.6116,21.6116,21.5312,21.5491,31800.0
2022-07-19 11:30:00,24.11,24.11,24.01,24.02,64873.0,21.5312,21.5312,21.4419,21.4508,64873.0
2022-07-19 11:35:00,24.03,24.12,24.01,24.11,81018.0,21.4597,21.5401,21.4419,21.5312,81018.0
2022-07-19 11:40:00,24.12,24.18,24.12,24.15,42134.0,21.5401,21.5937,21.5401,21.5669,42134.0
2022-07-19 11:45:00,24.14,24.19,24.14,24.19,4343.0,21.558,21.6026,21.558,21.6026,4343.0
2022-07-19 11:50:00,24.19,24.19,24.12,24.12,7206.0,21.6026,21.6026,21.5401,21.5401,7206.0
2022-07-19 11:55:00,24.11,24.11,24.05,24.05,23800.0,21.5312,21.5312,21.4776,21.4776,23800.0
2022-07-19 12:00:00,24.07,24.16,24.07,24.15,45893.0,21.4955,21.5758,21.4955,21.5669,45893.0
2022-07-19 12:05:00,24.17,24.22,24.16,24.16,36620.0,21.5848,21.6294,21.5758,21.5758,36620.0
2022-07-19 12:10:00,24.14,24.15,24.14,24.14,24150.0,21.558,21.5669,21.558,21.558,24150.0
2022-07-19 12:15:00,24.15,24.17,24.14,24.14,25310.0,21.5669,21.5848,21.558,21.558,25310.0
2022-07-19 12:20:00,24.13,24.13,24.04,24.04,34058.0,21.5491,21.5491,21.4687,21.4687,34058.0
2022-07-19 12:25:00,24.05,24.05,24.02,24.02,27628.0,21.4776,21.4776,21.4508,21.4508,27628.0
2022-07-19 12:30:00,24.03,24.03,23.93,23.93,121466.0,21.4597,21.4597,21.3704,21.3704,121466.0
2022-07-19 12:35:00,23.94,23.98,23.94,23.95,37494.0,21.3794,21.4151,21.3794,21.3883,37494.0
2022-07-19 12:40:00,23.95,23.95,23.92,23.94,13737.0,21.3883,21.3883,21.3615,21.3794,13737.0
2022-07-19 12:45:00,23.92,23.93,23.9,23.91,38542.0,21.3615,21.3704,21.3437,21.3526,38542.0
2022-07-19 12:50:00,23.91,23.96,23.91,23.95,23100.0,21.3526,21.3972,21.3526,21.3883,23100.0
2022-07-19 12:55:00,23.96,23.96,23.89,23.89,27056.0,21.3972,21.3972,21.3347,21.3347,27056.0
2022-07-19 13:00:00,23.9,23.9,23.89,23.9,23602.0,21.3437,21.3437,21.3347,21.3437,23602.0
2022-07-19 13:05:00,23.9,23.96,23.9,23.95,26815.0,21.3437,21.3972,21.3437,21.3883,26815.0
2022-07-19 13:10:00,23.92,23.95,23.92,23.95,4134.0,21.3615,21.3883,21.3615,21.3883,4134.0
2022-07-19 13:15:00,23.94,23.98,23.92,23.98,3300.0,21.3794,21.4151,21.3615,21.4151,3300.0
2022-07-19 13:20:00,23.99,24.02,23.97,23.97,31101.0,21.424,21.4508,21.4062,21.4062,31101.0
2022-07-19 13:25:00,23.95,23.97,23.95,23.96,13245.0,21.3883,21.4062,21.3883,21.3972,13245.0
2022-07-19 13:30:00,23.94,23.96,23.9,23.9,33404.0,21.3794,21.3972,21.3437,21.3437,33404.0
2022-07-19 13:35:00,23.89,23.89,23.78,23.78,138963.0,21.3347,21.3347,21.2365,21.2365,138963.0
2022-07-19 13:40:00,23.79,23.79,23.73,23.73,21635.0,21.2454,21.2454,21.1918,21.1918,21635.0
2022-07-19 13:45:00,23.73,23.75,23.72,23.74,2554.0,21.1918,21.2097,21.1829,21.2008,2554.0
2022-07-19 13:50:00,23.74,23.76,23.73,23.75,3449.0,21.2008,21.2186,21.1918,21.2097,3449.0
2022-07-19 13:55:00,23.73,23.73,23.67,23.67,27052.0,21.1918,21.1918,21.1383,21.1383,27052.0
2022-07-19 14:00:00,23.67,23.67,23.59,23.6,22498.0,21.1383,21.1383,21.0668,21.0757,22498.0
2022-07-19 14:05:00,23.59,23.59,23.52,23.52,44671.0,21.0668,21.0668,21.0043,21.0043,44671.0
2022-07-19 14:10:00,23.53,23.6,23.53,23.6,24039.0,21.0132,21.0757,21.0132,21.0757,24039.0
2022-07-19 14:15:00,23.6,23.64,23.56,23.57,22795.0,21.0757,21.1115,21.04,21.049,22795.0
2022-07-19 14:20:00,23.57,23.62,23.56,23.61,44290.0,21.049,21.0936,21.04,21.0847,44290.0
2022-07-19 14:25:00,23.6,23.7,23.6,23.7,37288.0,21.0757,21.165,21.0757,21.165,37288.0
2022-07-19 14:30:00,23.69,23.69,23.62,23.67,19628.0,21.1561,21.1561,21.0936,21.1383,19628.0
2022-07-19 14:35:00,23.64,23.68,23.63,23.67,7876.0,21.1115,21.1472,21.1025,21.1383,7876.0
2022-07-19 14:40:00,23.68,23.7,23.64,23.65,6262.0,21.1472,21.165,21.1115,21.1204,6262.0
2022-07-19 14:45:00,23.67,23.77,23.67,23.73,22041.0,21.1383,21.2276,21.1383,21.1918,22041.0
2022-07-19 14:50:00,23.71,23.75,23.64,23.64,17599.0,21.174,21.2097,21.1115,21.1115,17599.0
2022-07-19 14:55:00,23.66,23.67,23.63,23.64,3349.0,21.1293,21.1383,21.1025,21.1115,3349.0
2022-07-19 15:00:00,23.63,23.7,23.63,23.66,5571.0,21.1025,21.165,21.1025,21.1293,5571.0
2022-07-19 15:05:00,23.67,23.67,23.56,23.56,21057.0,21.1383,21.1383,21.04,21.04,21057.0
2022-07-19 15:10:00,23.57,23.63,23.57,23.6,9332.0,21.049,21.1025,21.049,21.0757,9332.0
2022-07-19 15:15:00,23.6,23.64,23.57,23.59,41575.0,21.0757,21.1115,21.049,21.0668,41575.0
2022-07-19 15:20:00,23.58,23.66,23.58,23.63,26087.0,21.0579,21.1293,21.0579,21.1025,26087.0
2022-07-19 15:25:00,23.62,23.62,23.57,23.6,11084.0,21.0936,21.0936,21.049,21.0757,11084.0
2022-07-19 15:30:00,23.6,23.67,23.56,23.67,15357.0,21.0757,21.1383,21.04,21.1383,15357.0
2022-07-19 15:35:00,23.68,23.68,23.6,23.6,28218.0,21.1472,21.1472,21.0757,21.0757,28218.0
2022-07-19 15:40:00,23.58,23.58,23.45,23.45,48723.0,21.0579,21.0579,20.9418,20.9418,48723.0
2022-07-19 15:45:00,23.46,23.51,23.42,23.51,29877.0,20.9507,20.9954,20.915,20.9954,29877.0
2022-07-19 15:50:00,23.5,23.59,23.46,23.54,53636.0,20.9864,21.0668,20.9507,21.0222,53636.0
2022-07-19 15:55:00,23.53,23.57,23.45,23.53,101279.0,21.0132,21.049,20.9418,21.0132,101279.0
2022-07-20 09:30:00,23.51,23.65,23.5,23.54,149932.0,20.9954,21.1204,20.9864,21.0222,149932.0
2022-07-20 09:35:00,23.54,23.54,23.4,23.47,34956.0,21.0222,21.0222,20.8971,20.9596,34956.0
2022-07-20 09:40:00,23.46,23.53,23.46,23.53,2951.0,20.9507,21.0132,20.9507,21.0132,2951.0
2022-07-20 09:45:00,23.49,23.55,23.47,23.51,3988.0,20.9775,21.0311,20.9596,20.9954,3988.0
2022-07-20 09:50:00,23.5,23.54,23.47,23.54,4435.0,20.9864,21.0222,20.9596,21.0222,4435.0
2022-07-20 09:55:00,23.59,23.69,23.58,23.68,9050.0,21.0668,21.1561,21.0579,21.1472,9050.0
2022-07-20 10:00:00,23.63,23.72,23.63,23.68,27951.0,21.1025,21.1829,21.1025,21.1472,27951.0
2022-07-20 10:05:00,23.65,23.74,23.59,23.59,14668.0,21.1204,21.2008,21.0668,21.0668,14668.0
2022-07-20 10:10:00,23.57,23.58,23.53,23.53,14354.0,21.049,21.0579,21.0132,21.0132,14354.0
2022-07-20 10:15:00,23.53,23.58,23.53,23.56,685.0,21.0132,21.0579,21.0132,21.04,685.0
2022-07-20 10:20:00,23.55,23.55,23.42,23.42,27001.0,21.0311,21.0311,20.915,20.915,27001.0
2022-07-20 10:25:00,23.42,23.42,23.3,23.3,68942.0,20.915,20.915,20.8078,20.8078,68942.0
2022-07-20 10:30:00,23.3,23.3,23.15,23.18,16273.0,20.8078,20.8078,20.6739,20.7007,16273.0
2022-07-20 10:35:00,23.18,23.18,23.1,23.15,14371.0,20.7007,20.7007,20.6292,20.6739,14371.0
2022-07-20 10:40:00,23.15,23.22,23.15,23.16,38390.0,20.6739,20.7364,20.6739,20.6828,38390.0
2022-07-20 10:45:00,23.15,23.15,23.0,23.02,26982.0,20.6739,20.6739,20.5399,20.5578,26982.0
2022-07-20 10:50:00,23.04,23.04,22.89,22.92,34332.0,20.5756,20.5756,20.4417,20.4685,34332.0
2022-07-20 10:55:00,22.9,22.94,22.87,22.87,15416.0,20.4506,20.4863,20.4238,20.4238,15416.0
2022-07-20 11:00:00,22.9,22.98,22.9,22.98,4933.0,20.4506,20.5221,20.4506,20.5221,4933.0
2022-07-20 11:05:00,22.98,22.99,22.95,22.97,7368.0,20.5221,20.531,20.4953,20.5131,7368.0
2022-07-20 11:10:00,22.97,23.0,22.96,22.98,5907.0,20.5131,20.5399,20.5042,20.5221,5907.0
2022-07-20 11:15:00,23.01,23.01,22.99,22.99,3038.0,20.5488,20.5488,20.531,20.531,3038.0
2022-07-20 11:20:00,22.98,23.09,22.98,23.07,7653.0,20.5221,20.6203,20.5221,20.6024,7653.0
2022-07-20 11:25:00,23.07,23.07,23.0,23.0,9800.0,20.6024,20.6024,20.5399,20.5399,9800.0
2022-07-20 11:30:00,23.01,23.01,22.95,22.95,13005.0,20.5488,20.5488,20.4953,20.4953,13005.0
2022-07-20 11:35:00,22.95,23.06,22.95,23.06,6929.0,20.4953,20.5935,20.4953,20.5935,6929.0
2022-07-20 11:40:00,23.05,23.07,23.0,23.01,23025.0,20.5846,20.6024,20.5399,20.5488,23025.0
2022-07-20 11:45:00,23.0,23.0,22.97,22.98,4200.0,20.5399,20.5399,20.5131,20.5221,4200.0
2022-07-20 11:50:00,22.98,22.98,22.87,22.88,8170.0,20.5221,20.5221,20.4238,20.4328,8170.0
2022-07-20 11:55:00,22.91,22.92,22.87,22.88,25722.0,20.4595,20.4685,20.4238,20.4328,25722.0
2022-07-20 12:00:00,22.88,22.91,22.88,22.9,5100.0,20.4328,20.4595,20.4328,20.4506,5100.0
2022-07-20 12:05:00,22.89,22.89,22.82,22.83,8190.0,20.4417,20.4417,20.3792,20.3881,8190.0
2022-07-20 12:10:00,22.84,22.85,22.82,22.82,6600.0,20.397,20.406,20.3792,20.3792,6600.0
2022-07-20 12:15:00,22.82,22.9,22.82,22.85,27500.0,20.3792,20.4506,20.3792,20.406,27500.0
2022-07-20 12:20:00,22.84,22.88,22.84,22.86,11635.0,20.397,20.4328,20.397,20.4149,11635.0
2022-07-20 12:25:00,22.86,22.95,22.86,22.95,3096.0,20.4149,20.4953,20.4149,20.4953,3096.0
2022-07-20 12:30:00,22.94,22.94,22.9,22.92,6599.0,20.4863,20.4863,20.4506,20.4685,6599.0
2022-07-20 12:35:00,22.89,22.9,22.87,22.9,6821.0,20.4417,20.4506,20.4238,20.4506,6821.0
2022-07-20 12:40:00,22.9,23.15,22.9,23.13,19039.0,20.4506,20.6739,20.4506,20.656,19039.0
2022-07-20 12:45:00,23.17,23.3,23.17,23.28,23470.0,20.6917,20.8078,20.6917,20.79,23470.0
2022-07-20 12:50:00,23.28,23.28,23.12,23.12,14305.0,20.79,20.79,20.6471,20.6471,14305.0
2022-07-20 12:55:00,23.15,23.15,23.06,23.09,15304.0,20.6739,20.6739,20.5935,20.6203,15304.0
2022-07-20 13:00:00,23.1,23.28,23.08,23.26,21895.0,20.6292,20.79,20.6114,20.7721,21895.0
2022-07-20 13:05:00,23.2,23.41,23.2,23.33,41858.0,20.7185,20.9061,20.7185,20.8346,41858.0
2022-07-20 13:10:00,23.37,23.48,23.37,23.42,17404.0,20.8703,20.9686,20.8703,20.915,17404.0
2022-07-20 13:15:00,23.45,23.47,23.33,23.33,26152.0,20.9418,20.9596,20.8346,20.8346,26152.0
2022-07-20 13:20:00,23.32,23.4,23.32,23.38,19429.0,20.8257,20.8971,20.8257,20.8793,19429.0
2022-07-20 13:25:00,23.4,23.4,23.24,23.24,10122.0,20.8971,20.8971,20.7542,20.7542,10122.0
2022-07-20 13:30:00,23.28,23.28,23.14,23.18,22869.0,20.79,20.79,20.6649,20.7007,22869.0
2022-07-20 13:35:00,23.2,23.26,23.2,23.2,11153.0,20.7185,20.7721,20.7185,20.7185,11153.0
2022-07-20 13:40:00,23.21,23.24,23.18,23.22,2838.0,20.7275,20.7542,20.7007,20.7364,2838.0
2022-07-20 13:45:00,23.23,23.33,23.23,23.33,3700.0,20.7453,20.8346,20.7453,20.8346,3700.0
2022-07-20 13:50:00,23.3,23.36,23.29,23.3,9178.0,20.8078,20.8614,20.7989,20.8078,9178.0
2022-07-20 13:55:00,23.33,23.49,23.33,23.48,22466.0,20.8346,20.9775,20.8346,20.9686,22466.0
2022-07-20 14:00:00,23.45,23.45,23.35,23.36,9896.0,20.9418,20.9418,20.8525,20.8614,9896.0
2022-07-20 14:05:00,23.34,23.38,23.34,23.38,5400.0,20.8436,20.8793,20.8436,20.8793,5400.0
2022-07-20 14:10:00,23.31,23.39,23.31,23.35,18241.0,20.8168,20.8882,20.8168,20.8525,18241.0
2022-07-20 14:15:00,23.36,23.38,23.28,23.3,11860.0,20.8614,20.8793,20.79,20.8078,11860.0
2022-07-20 14:20:00,23.29,23.3,23.19,23.19,18824.0,20.7989,20.8078,20.7096,20.7096,18824.0
2022-07-20 14:25:00,23.19,23.19,23.1,23.12,10278.0,20.7096,20.7096,20.6292,20.6471,10278.0
2022-07-20 14:30:00,23.12,23.18,23.1,23.11,8307.0,20.6471,20.7007,20.6292,20.6382,8307.0
2022-07-20 14:35:00,23.11,23.13,23.07,23.07,10322.0,20.6382,20.656,20.6024,20.6024,10322.0
2022-07-20 14:40:00,23.07,23.12,23.07,23.1,8925.0,20.6024,20.6471,20.6024,20.6292,8925.0
2022-07-20 14:45:00,23.09,23.11,23.06,23.07,15219.0,20.6203,20.6382,20.5935,20.6024,15219.0
2022-07-20 14:50:00,23.06,23.23,23.06,23.23,21494.0,20.5935,20.7453,20.5935,20.7453,21494.0
2022-07-20 14:55:00,23.25,23.27,23.11,23.13,11179.0,20.7632,20.781,20.6382,20.656,11179.0
2022-07-20 15:00:00,23.12,23.15,22.97,22.97,37163.0,20.6471,20.6739,20.5131,20.5131,37163.0
2022-07-20 15:05:00,22.97,23.02,22.93,23.0,12991.0,20.5131,20.5578,20.4774,20.5399,12991.0
2022-07-20 15:10:00,23.01,23.01,22.95,22.99,6168.0,20.5488,20.5488,20.4953,20.531,6168.0
2022-07-20 15:15:00,22.98,23.0,22.92,22.94,11295.0,20.5221,20.5399,20.4685,20.4863,11295.0
2022-07-20 15:20:00,22.94,23.0,22.94,23.0,8912.0,20.4863,20.5399,20.4863,20.5399,8912.0
2022-07-20 15:25:00,22.99,22.99,22.94,22.95,2731.0,20.531,20.531,20.4863,20.4953,2731.0
2022-07-20 15:30:00,22.9,23.03,22.9,23.03,9320.0,20.4506,20.5667,20.4506,20.5667,9320.0
2022-07-20 15:35:00,23.03,23.07,23.01,23.02,5184.0,20.5667,20.6024,20.5488,20.5578,5184.0
2022-07-20 15:40:00,23.03,23.03,22.92,22.92,3940.0,20.5667,20.5667,20.4685,20.4685,3940.0
2022-07-20 15:45:00,22.95,23.03,22.94,22.96,11884.0,20.4953,20.5667,20.4863,20.5042,11884.0
2022-07-20 15:50:00,22.98,23.1,22.94,23.06,44243.0,20.5221,20.6292,20.4863,20.5935,44243.0
2022-07-20 15:55:00,23.04,23.11,23.02,23.07,62866.0,20.5756,20.6382,20.5578,20.6024,62866.0
2022-07-21 09:30:00,23.18,23.32,23.16,23.32,74813.0,20.7007,20.8257,20.6828,20.8257,74813.0
2022-07-21 09:35:00,23.33,23.41,23.18,23.2,43171.0,20.8346,20.9061,20.7007,20.7185,43171.0
2022-07-21 09:40:00,23.2,23.27,23.12,23.27,6896.0,20.7185,20.781,20.6471,20.781,6896.0
2022-07-21 09:45:00,23.3,23.33,23.13,23.18,21554.0,20.8078,20.8346,20.656,20.7007,21554.0
2022-07-21 09:50:00,23.18,23.2,22.97,22.97,44000.0,20.7007,20.7185,20.5131,20.5131,44000.0
2022-07-21 09:55:00,23.0,23.04,22.97,23.04,9793.0,20.5399,20.5756,20.5131,20.5756,9793.0
2022-07-21 10:00:00,23.05,23.26,22.92,23.26,22744.0,20.5846,20.7721,20.4685,20.7721,22744.0
2022-07-21 10:05:00,23.29,23.33,23.2,23.27,17166.0,20.7989,20.8346,20.7185,20.781,17166.0
2022-07-21 10:10:00,23.28,23.5,23.24,23.45,12385.0,20.79,20.9864,20.7542,20.9418,12385.0
2022-07-21 10:15:00,23.47,23.47,23.22,23.24,21631.0,20.9596,20.9596,20.7364,20.7542,21631.0
2022-07-21 10:20:00,23.24,23.46,23.24,23.46,39230.0,20.7542,20.9507,20.7542,20.9507,39230.0
2022-07-21 10:25:00,23.47,23.63,23.47,23.55,25721.0,20.9596,21.1025,20.9596,21.0311,25721.0
2022-07-21 10:30:00,23.55,23.59,23.49,23.57,27920.0,21.0311,21.0668,20.9775,21.049,27920.0
2022-07-21 10:35:00,23.52,23.52,23.38,23.38,15289.0,21.0043,21.0043,20.8793,20.8793,15289.0
2022-07-21 10:40:00,23.36,23.41,23.32,23.32,3500.0,20.8614,20.9061,20.8257,20.8257,3500.0
2022-07-21 10:45:00,23.31,23.39,23.31,23.35,7603.0,20.8168,20.8882,20.8168,20.8525,7603.0
2022-07-21 10:50:00,23.35,23.36,23.27,23.27,13633.0,20.8525,20.8614,20.781,20.781,13633.0
2022-07-21 10:55:00,23.26,23.28,23.13,23.13,11511.0,20.7721,20.79,20.656,20.656,11511.0
2022-07-21 11:00:00,23.16,23.19,23.07,23.07,12210.0,20.6828,20.7096,20.6024,20.6024,12210.0
2022-07-21 11:05:00,23.06,23.15,23.06,23.1,9068.0,20.5935,20.6739,20.5935,20.6292,9068.0
2022-07-21 11:10:00,23.14,23.19,23.13,23.16,14200.0,20.6649,20.7096,20.656,20.6828,14200.0
2022-07-21 11:15:00,23.13,23.17,23.1,23.11,14708.0,20.656,20.6917,20.6292,20.6382,14708.0
2022-07-21 11:20:00,23.11,23.21,23.11,23.21,11470.0,20.6382,20.7275,20.6382,20.7275,11470.0
2022-07-21 11:25:00,23.19,23.19,23.08,23.09,9506.0,20.7096,20.7096,20.6114,20.6203,9506.0
2022-07-21 11:30:00,23.07,23.1,22.9,22.9,26518.0,20.6024,20.6292,20.4506,20.4506,26518.0
2022-07-21 11:35:00,22.92,22.96,22.88,22.96,6879.0,20.4685,20.5042,20.4328,20.5042,6879.0
2022-07-21 11:40:00,22.96,22.97,22.92,22.95,11123.0,20.5042,20.5131,20.4685,20.4953,11123.0
2022-07-21 11:45:00,22.96,23.0,22.92,23.0,15402.0,20.5042,20.5399,20.4685,20.5399,15402.0
2022-07-21 11:50:00,23.01,23.01,22.95,22.98,5497.0,20.5488,20.5488,20.4953,20.5221,5497.0
2022-07-21 11:55:00,22.96,22.96,22.93,22.95,900.0,20.5042,20.5042,20.4774,20.4953,900.0
2022-07-21 12:00:00,22.97,22.97,22.84,22.84,17300.0,20.5131,20.5131,20.397,20.397,17300.0
2022-07-21 12:05:00,22.85,22.85,22.71,22.71,12808.0,20.406,20.406,20.2809,20.2809,12808.0
2022-07-21 12:10:00,22.71,22.84,22.7,22.78,8319.0,20.2809,20.397,20.272,20.3434,8319.0
2022-07-21 12:15:00,22.81,22.81,22.74,22.77,3300.0,20.3702,20.3702,20.3077,20.3345,3300.0
2022-07-21 12:20:00,22.75,22.78,22.72,22.72,2400.0,20.3167,20.3434,20.2899,20.2899,2400.0
2022-07-21 12:25:00,22.73,22.73,22.63,22.63,17770.0,20.2988,20.2988,20.2095,20.2095,17770.0
2022-07-21 12:30:00,22.63,22.64,22.58,22.63,5851.0,20.2095,20.2184,20.1648,20.2095,5851.0
2022-07-21 12:35:00,22.62,22.64,22.6,22.61,12662.0,20.2006,20.2184,20.1827,20.1916,12662.0
2022-07-21 12:40:00,22.61,22.63,22.61,22.63,2950.0,20.1916,20.2095,20.1916,20.2095,2950.0
2022-07-21 12:45:00,22.66,22.7,22.66,22.69,7182.0,20.2363,20.272,20.2363,20.2631,7182.0
2022-07-21 12:50:00,22.68,22.68,22.64,22.67,6329.0,20.2541,20.2541,20.2184,20.2452,6329.0
2022-07-21 12:55:00,22.65,22.65,22.63,22.64,7110.0,20.2274,20.2274,20.2095,20.2184,7110.0
2022-07-21 13:00:00,22.63,22.68,22.62,22.64,5883.0,20.2095,20.2541,20.2006,20.2184,5883.0
2022-07-21 13:05:00,22.62,22.67,22.59,22.67,6543.0,20.2006,20.2452,20.1738,20.2452,6543.0
2022-07-21 13:10:00,22.66,22.69,22.63,22.69,3299.0,20.2363,20.2631,20.2095,20.2631,3299.0
2022-07-21 13:15:00,22.73,22.73,22.65,22.68,6262.0,20.2988,20.2988,20.2274,20.2541,6262.0
2022-07-21 13:20:00,22.65,22.77,22.64,22.77,19812.0,20.2274,20.3345,20.2184,20.3345,19812.0
2022-07-21 13:25:00,22.77,22.82,22.76,22.76,9609.0,20.3345,20.3792,20.3256,20.3256,9609.0
2022-07-21 13:30:00,22.77,22.91,22.77,22.9,48358.0,20.3345,20.4595,20.3345,20.4506,48358.0
2022-07-21 13:35:00,22.89,22.92,22.77,22.77,7261.0,20.4417,20.4685,20.3345,20.3345,7261.0
2022-07-21 13:40:00,22.76,22.77,22.71,22.74,17208.0,20.3256,20.3345,20.2809,20.3077,17208.0
2022-07-21 13:45:00,22.73,22.81,22.73,22.78,5543.0,20.2988,20.3702,20.2988,20.3434,5543.0
2022-07-21 13:50:00,22.8,22.89,22.8,22.89,2284.0,20.3613,20.4417,20.3613,20.4417,2284.0
2022-07-21 13:55:00,22.9,22.9,22.79,22.8,3500.0,20.4506,20.4506,20.3524,20.3613,3500.0
2022-07-21 14:00:00,22.77,22.81,22.76,22.77,6672.0,20.3345,20.3702,20.3256,20.3345,6672.0
2022-07-21 14:05:00,22.75,22.75,22.69,22.71,3302.0,20.3167,20.3167,20.2631,20.2809,3302.0
2022-07-21 14:10:00,22.71,22.72,22.67,22.68,4067.0,20.2809,20.2899,20.2452,20.2541,4067.0
2022-07-21 14:15:00,22.66,22.69,22.64,22.64,16501.0,20.2363,20.2631,20.2184,20.2184,16501.0
2022-07-21 14:20:00,22.63,22.65,22.63,22.65,800.0,20.2095,20.2274,20.2095,20.2274,800.0
2022-07-21 14:25:00,22.66,22.69,22.64,22.67,10200.0,20.2363,20.2631,20.2184,20.2452,10200.0
2022-07-21 14:30:00,22.66,22.73,22.66,22.72,21453.0,20.2363,20.2988,20.2363,20.2899,21453.0
2022-07-21 14:35:00,22.74,22.77,22.68,22.68,24210.0,20.3077,20.3345,20.2541,20.2541,24210.0
2022-07-21 14:40:00,22.7,22.78,22.69,22.78,32927.0,20.272,20.3434,20.2631,20.3434,32927.0
2022-07-21 14:45:00,22.75,22.8,22.75,22.76,4261.0,20.3167,20.3613,20.3167,20.3256,4261.0
2022-07-21 14:50:00,22.74,22.77,22.73,22.74,9273.0,20.3077,20.3345,20.2988,20.3077,9273.0
2022-07-21 14:55:00,22.71,22.71,22.66,22.71,6377.0,20.2809,20.2809,20.2363,20.2809,6377.0
2022-07-21 15:00:00,22.69,22.7,22.62,22.62,26287.0,20.2631,20.272,20.2006,20.2006,26287.0
2022-07-21 15:05:00,22.62,22.64,22.53,22.53,12812.0,20.2006,20.2184,20.1202,20.1202,12812.0
2022-07-21 15:10:00,22.53,22.64,22.53,22.62,4619.0,20.1202,20.2184,20.1202,20.2006,4619.0
2022-07-21 15:15:00,22.64,22.66,22.61,22.65,1600.0,20.2184,20.2363,20.1916,20.2274,1600.0
2022-07-21 15:20:00,22.63,22.65,22.62,22.64,4972.0,20.2095,20.2274,20.2006,20.2184,4972.0
2022-07-21 15:25:00,22.63,22.63,22.58,22.6,17263.0,20.2095,20.2095,20.1648,20.1827,17263.0
2022-07-21 15:30:00,22.6,22.63,22.57,22.58,14307.0,20.1827,20.2095,20.1559,20.1648,14307.0
2022-07-21 15:35:00,22.57,22.62,22.53,22.61,16928.0,20.1559,20.2006,20.1202,20.1916,16928.0
2022-07-21 15:40:00,22.61,22.61,22.55,22.55,4997.0,20.1916,20.1916,20.1381,20.1381,4997.0
2022-07-21 15:45:00,22.56,22.6,22.54,22.55,13562.0,20.147,20.1827,20.1291,20.1381,13562.0
2022-07-21 15:50:00,22.55,22.55,22.46,22.46,101148.0,20.1381,20.1381,20.0577,20.0577,101148.0
2022-07-21 15:55:00,22.47,22.48,22.38,22.38,46748.0,20.0666,20.0755,19.9862,19.9862,46748.0
2022-07-22 09:30:00,22.37,22.47,22.28,22.47,153592.0,19.9773,20.0666,19.8969,20.0666,153592.0
2022-07-22 09:35:00,22.48,22.52,22.24,22.24,96910.0,20.0755,20.1113,19.8612,19.8612,96910.0
2022-07-22 09:40:00,22.22,22.3,22.21,22.3,18225.0,19.8433,19.9148,19.8344,19.9148,18225.0
2022-07-22 09:45:00,22.26,22.41,22.23,22.27,91472.0,19.8791,20.013,19.8523,19.888,91472.0
2022-07-22 09:50:00,22.27,22.42,22.15,22.38,67536.0,19.888,20.022,19.7808,19.9862,67536.0
2022-07-22 09:55:00,22.4,22.52,22.4,22.52,40441.0,20.0041,20.1113,20.0041,20.1113,40441.0
2022-07-22 10:00:00,22.52,22.61,22.48,22.52,29366.0,20.1113,20.1916,20.0755,20.1113,29366.0
2022-07-22 10:05:00,22.54,22.64,22.54,22.61,37288.0,20.1291,20.2184,20.1291,20.1916,37288.0
2022-07-22 10:10:00,22.59,22.59,22.42,22.42,25570.0,20.1738,20.1738,20.022,20.022,25570.0
2022-07-22 10:15:00,22.4,22.4,22.36,22.36,13038.0,20.0041,20.0041,19.9684,19.9684,13038.0
2022-07-22 10:20:00,22.39,22.5,22.39,22.45,15075.0,19.9952,20.0934,19.9952,20.0487,15075.0
2022-07-22 10:25:00,22.5,22.56,22.49,22.5,12400.0,20.0934,20.147,20.0845,20.0934,12400.0
2022-07-22 10:30:00,22.45,22.48,22.37,22.48,9955.0,20.0487,20.0755,19.9773,20.0755,9955.0
2022-07-22 10:35:00,22.45,22.49,22.45,22.49,5000.0,20.0487,20.0845,20.0487,20.0845,5000.0
2022-07-22 10:40:00,22.48,22.51,22.4,22.41,31244.0,20.0755,20.1023,20.0041,20.013,31244.0
2022-07-22 10:45:00,22.43,22.48,22.42,22.46,17787.0,20.0309,20.0755,20.022,20.0577,17787.0
2022-07-22 10:50:00,22.43,22.43,22.32,22.34,23524.0,20.0309,20.0309,19.9327,19.9505,23524.0
2022-07-22 10:55:00,22.36,22.4,22.35,22.4,10377.0,19.9684,20.0041,19.9594,20.0041,10377.0
2022-07-22 11:00:00,22.39,22.56,22.38,22.56,36658.0,19.9952,20.147,19.9862,20.147,36658.0
2022-07-22 11:05:00,22.58,22.58,22.52,22.53,9711.0,20.1648,20.1648,20.1113,20.1202,9711.0
2022-07-22 11:10:00,22.54,22.54,22.48,22.48,22721.0,20.1291,20.1291,20.0755,20.0755,22721.0
2022-07-22 11:15:00,22.48,22.57,22.48,22.57,8587.0,20.0755,20.1559,20.0755,20.1559,8587.0
2022-07-22 11:20:00,22.57,22.72,22.57,22.72,22732.0,20.1559,20.2899,20.1559,20.2899,22732.0
2022-07-22 11:25:00,22.72,22.73,22.67,22.73,12651.0,20.2899,20.2988,20.2452,20.2988,12651.0
2022-07-22 11:30:00,22.74,22.83,22.72,22.82,22378.0,20.3077,20.3881,20.2899,20.3792,22378.0
2022-07-22 11:35:00,22.83,22.97,22.81,22.88,30198.0,20.3881,20.5131,20.3702,20.4328,30198.0
2022-07-22 11:40:00,22.88,22.94,22.82,22.88,10098.0,20.4328,20.4863,20.3792,20.4328,10098.0
2022-07-22 11:45:00,22.9,22.91,22.85,22.85,16202.0,20.4506,20.4595,20.406,20.406,16202.0
2022-07-22 11:50:00,22.86,22.87,22.78,22.79,27917.0,20.4149,20.4238,20.3434,20.3524,27917.0
2022-07-22 11:55:00,22.84,22.85,22.81,22.81,6733.0,20.397,20.406,20.3702,20.3702,6733.0
2022-07-22 12:00:00,22.8,22.87,22.76,22.86,19948.0,20.3613,20.4238,20.3256,20.4149,19948.0
2022-07-22 12:05:00,22.85,22.91,22.84,22.91,6762.0,20.406,20.4595,20.397,20.4595,6762.0
2022-07-22 12:10:00,22.92,23.02,22.92,22.99,86840.0,20.4685,20.5578,20.4685,20.531,86840.0
2022-07-22 12:15:00,22.96,22.96,22.9,22.92,13582.0,20.5042,20.5042,20.4506,20.4685,13582.0
2022-07-22 12:20:00,22.94,22.99,22.94,22.98,7679.0,20.4863,20.531,20.4863,20.5221,7679.0
2022-07-22 12:25:00,22.97,23.03,22.91,22.94,21083.0,20.5131,20.5667,20.4595,20.4863,21083.0
2022-07-22 12:30:00,22.9,22.91,22.81,22.81,17025.0,20.4506,20.4595,20.3702,20.3702,17025.0
2022-07-22 12:35:00,22.84,22.92,22.84,22.9,14240.0,20.397,20.4685,20.397,20.4506,14240.0
2022-07-22 12:40:00,22.91,22.97,22.88,22.95,5300.0,20.4595,20.5131,20.4328,20.4953,5300.0
2022-07-22 12:45:00,22.96,22.96,22.88,22.93,21287.0,20.5042,20.5042,20.4328,20.4774,21287.0
2022-07-22 12:50:00,22.93,22.93,22.9,22.92,4626.0,20.4774,20.4774,20.4506,20.4685,4626.0
2022-07-22 12:55:00,22.92,23.0,22.92,22.98,3950.0,20.4685,20.5399,20.4685,20.5221,3950.0
2022-07-22 13:00:00,23.0,23.08,23.0,23.08,8745.0,20.5399,20.6114,20.5399,20.6114,8745.0
2022-07-22 13:05:00,23.08,23.08,23.0,23.0,3600.0,20.6114,20.6114,20.5399,20.5399,3600.0
2022-07-22 13:10:00,23.0,23.11,23.0,23.11,7701.0,20.5399,20.6382,20.5399,20.6382,7701.0
2022-07-22 13:15:00,23.1,23.16,23.07,23.15,14450.0,20.6292,20.6828,20.6024,20.6739,14450.0
2022-07-22 13:20:00,23.14,23.18,23.13,23.18,3565.0,20.6649,20.7007,20.656,20.7007,3565.0
2022-07-22 13:25:00,23.18,23.2,23.15,23.16,10030.0,20.7007,20.7185,20.6739,20.6828,10030.0
2022-07-22 13:30:00,23.17,23.25,23.17,23.24,22107.0,20.6917,20.7632,20.6917,20.7542,22107.0
2022-07-22 13:35:00,23.26,23.31,23.23,23.23,14334.0,20.7721,20.8168,20.7453,20.7453,14334.0
2022-07-22 13:40:00,23.25,23.29,23.24,23.24,8096.0,20.7632,20.7989,20.7542,20.7542,8096.0
2022-07-22 13:45:00,23.21,23.25,23.18,23.22,3972.0,20.7275,20.7632,20.7007,20.7364,3972.0
2022-07-22 13:50:00,23.23,23.28,23.23,23.25,16288.0,20.7453,20.79,20.7453,20.7632,16288.0
2022-07-22 13:55:00,23.24,23.24,23.18,23.18,9965.0,20.7542,20.7542,20.7007,20.7007,9965.0
2022-07-22 14:00:00,23.18,23.33,23.18,23.31,19785.0,20.7007,20.8346,20.7007,20.8168,19785.0
2022-07-22 14:05:00,23.33,23.36,23.3,23.35,8567.0,20.8346,20.8614,20.8078,20.8525,8567.0
2022-07-22 14:10:00,23.37,23.4,23.36,23.38,4387.0,20.8703,20.8971,20.8614,20.8793,4387.0
2022-07-22 14:15:00,23.35,23.35,23.28,23.28,10521.0,20.8525,20.8525,20.79,20.79,10521.0
2022-07-22 14:20:00,23.29,23.32,23.29,23.32,6897.0,20.7989,20.8257,20.7989,20.8257,6897.0
2022-07-22 14:25:00,23.35,23.37,23.31,23.31,3375.0,20.8525,20.8703,20.8168,20.8168,3375.0
2022-07-22 14:30:00,23.33,23.39,23.24,23.27,12723.0,20.8346,20.8882,20.7542,20.781,12723.0
2022-07-22 14:35:00,23.27,23.32,23.24,23.31,1700.0,20.781,20.8257,20.7542,20.8168,1700.0
2022-07-22 14:40:00,23.33,23.35,23.32,23.35,3500.0,20.8346,20.8525,20.8257,20.8525,3500.0
2022-07-22 14:45:00,23.36,23.36,23.29,23.29,5706.0,20.8614,20.8614,20.7989,20.7989,5706.0
2022-07-22 14:50:00,23.29,23.29,23.24,23.25,5148.0,20.7989,20.7989,20.7542,20.7632,5148.0
2022-07-22 14:55:00,23.25,23.25,23.2,23.23,11764.0,20.7632,20.7632,20.7185,20.7453,11764.0
2022-07-22 15:00:00,23.26,23.27,23.2,23.22,14754.0,20.7721,20.781,20.7185,20.7364,14754.0
2022-07-22 15:05:00,23.22,23.29,23.22,23.27,27651.0,20.7364,20.7989,20.7364,20.781,27651.0
2022-07-22 15:10:00,23.27,23.27,23.09,23.09,16033.0,20.781,20.781,20.6203,20.6203,16033.0
2022-07-22 15:15:00,23.09,23.17,23.09,23.16,28134.0,20.6203,20.6917,20.6203,20.6828,28134.0
2022-07-22 15:20:00,23.16,23.16,23.07,23.07,26337.0,20.6828,20.6828,20.6024,20.6024,26337.0
2022-07-22 15:25:00,23.06,23.13,23.05,23.05,25158.0,20.5935,20.656,20.5846,20.5846,25158.0
2022-07-22 15:30:00,23.04,23.11,23.03,23.1,18289.0,20.5756,20.6382,20.5667,20.6292,18289.0
2022-07-22 15:35:00,23.15,23.18,23.13,23.17,24201.0,20.6739,20.7007,20.656,20.6917,24201.0
2022-07-22 15:40:00,23.17,23.18,23.13,23.18,14103.0,20.6917,20.7007,20.656,20.7007,14103.0
2022-07-22 15:45:00,23.16,23.24,23.13,23.18,32428.0,20.6828,20.7542,20.656,20.7007,32428.0
2022-07-22 15:50:00,23.17,23.19,23.09,23.14,66045.0,20.6917,20.7096,20.6203,20.6649,66045.0
2022-07-22 15:55:00,23.13,23.13,23.0,23.0,56455.0,20.656,20.656,20.5399,20.5399,56455.0
2022-07-25 09:30:00,22.91,23.05,22.88,23.04,137286.0,20.4595,20.5846,20.4328,20.5756,137286.0
2022-07-25 09:35:00,23.04,23.19,23.04,23.14,24854.0,20.5756,20.7096,20.5756,20.6649,24854.0
2022-07-25 09:40:00,23.13,23.13,22.91,22.92,13914.0,20.656,20.656,20.4595,20.4685,13914.0
2022-07-25 09:45:00,23.0,23.05,22.98,23.0,13351.0,20.5399,20.5846,20.5221,20.5399,13351.0
2022-07-25 09:50:00,23.02,23.02,22.9,22.95,3739.0,20.5578,20.5578,20.4506,20.4953,3739.0
2022-07-25 09:55:00,22.96,22.96,22.86,22.92,20833.0,20.5042,20.5042,20.4149,20.4685,20833.0
2022-07-25 10:00:00,22.93,22.96,22.91,22.94,4054.0,20.4774,20.5042,20.4595,20.4863,4054.0
2022-07-25 10:05:00,22.95,23.05,22.92,22.97,17159.0,20.4953,20.5846,20.4685,20.5131,17159.0
2022-07-25 10:10:00,22.92,22.94,22.91,22.92,1689.0,20.4685,20.4863,20.4595,20.4685,1689.0
2022-07-25 10:15:00,23.04,23.11,23.04,23.1,14194.0,20.5756,20.6382,20.5756,20.6292,14194.0
2022-07-25 10:20:00,23.1,23.1,23.01,23.05,4783.0,20.6292,20.6292,20.5488,20.5846,4783.0
2022-07-25 10:25:00,23.05,23.25,23.02,23.09,92399.0,20.5846,20.7632,20.5578,20.6203,92399.0
2022-07-25 10:30:00,23.14,23.16,23.09,23.09,10398.0,20.6649,20.6828,20.6203,20.6203,10398.0
2022-07-25 10:35:00,23.13,23.22,23.12,23.12,11216.0,20.656,20.7364,20.6471,20.6471,11216.0
2022-07-25 10:40:00,23.17,23.17,22.98,23.0,28570.0,20.6917,20.6917,20.5221,20.5399,28570.0
2022-07-25 10:45:00,22.99,23.01,22.96,23.01,15700.0,20.531,20.5488,20.5042,20.5488,15700.0
2022-07-25 10:50:00,22.99,23.01,22.95,22.97,7267.0,20.531,20.5488,20.4953,20.5131,7267.0
2022-07-25 10:55:00,23.02,23.02,22.92,22.99,15743.0,20.5578,20.5578,20.4685,20.531,15743.0
2022-07-25 11:00:00,22.99,23.02,22.97,22.97,5200.0,20.531,20.5578,20.5131,20.5131,5200.0
2022-07-25 11:05:00,22.95,22.98,22.95,22.95,4334.0,20.4953,20.5221,20.4953,20.4953,4334.0
2022-07-25 11:10:00,22.96,23.1,22.96,23.1,24124.0,20.5042,20.6292,20.5042,20.6292,24124.0
2022-07-25 11:15:00,23.14,23.15,23.1,23.1,2945.0,20.6649,20.6739,20.6292,20.6292,2945.0
2022-07-25 11:20:00,23.05,23.06,23.01,23.02,4514.0,20.5846,20.5935,20.5488,20.5578,4514.0
2022-07-25 11:25:00,23.01,23.02,22.91,22.93,13653.0,20.5488,20.5578,20.4595,20.4774,13653.0
2022-07-25 11:30:00,22.9,22.91,22.85,22.86,13701.0,20.4506,20.4595,20.406,20.4149,13701.0
2022-07-25 11:35:00,22.85,22.89,22.85,22.88,7804.0,20.406,20.4417,20.406,20.4328,7804.0
2022-07-25 11:40:00,22.89,22.89,22.87,22.89,4293.0,20.4417,20.4417,20.4238,20.4417,4293.0
2022-07-25 11:45:00,22.87,22.87,22.8,22.85,4633.0,20.4238,20.4238,20.3613,20.406,4633.0
2022-07-25 11:50:00,22.87,22.9,22.86,22.86,5486.0,20.4238,20.4506,20.4149,20.4149,5486.0
2022-07-25 11:55:00,22.85,22.89,22.85,22.88,1843.0,20.406,20.4417,20.406,20.4328,1843.0
2022-07-25 12:00:00,22.88,22.91,22.84,22.86,6275.0,20.4328,20.4595,20.397,20.4149,6275.0
2022-07-25 12:05:00,22.86,22.86,22.86,22.86,100.0,20.4149,20.4149,20.4149,20.4149,100.0
2022-07-25 12:10:00,22.93,23.04,22.92,23.04,7525.0,20.4774,20.5756,20.4685,20.5756,7525.0
2022-07-25 12:15:00,23.02,23.05,23.01,23.01,2573.0,20.5578,20.5846,20.5488,20.5488,2573.0
2022-07-25 12:20:00,23.03,23.06,23.03,23.03,4449.0,20.5667,20.5935,20.5667,20.5667,4449.0
2022-07-25 12:25:00,23.03,23.03,22.98,22.98,3238.0,20.5667,20.5667,20.5221,20.5221,3238.0
2022-07-25 12:30:00,22.98,22.98,22.9,22.9,18460.0,20.5221,20.5221,20.4506,20.4506,18460.0
2022-07-25 12:35:00,22.89,22.92,22.89,22.91,9000.0,20.4417,20.4685,20.4417,20.4595,9000.0
2022-07-25 12:40:00,22.89,22.89,22.83,22.85,7785.0,20.4417,20.4417,20.3881,20.406,7785.0
2022-07-25 12:45:00,22.85,22.85,22.78,22.79,18180.0,20.406,20.406,20.3434,20.3524,18180.0
2022-07-25 12:50:00,22.86,22.86,22.84,22.84,715.0,20.4149,20.4149,20.397,20.397,715.0
2022-07-25 12:55:00,22.85,22.85,22.85,22.85,1900.0,20.406,20.406,20.406,20.406,1900.0
2022-07-25 13:00:00,22.88,22.88,22.85,22.85,1225.0,20.4328,20.4328,20.406,20.406,1225.0
2022-07-25 13:05:00,22.86,22.88,22.82,22.82,639.0,20.4149,20.4328,20.3792,20.3792,639.0
2022-07-25 13:10:00,22.81,22.86,22.81,22.86,7583.0,20.3702,20.4149,20.3702,20.4149,7583.0
2022-07-25 13:15:00,22.88,22.88,22.86,22.88,2609.0,20.4328,20.4328,20.4149,20.4328,2609.0
2022-07-25 13:20:00,22.87,22.91,22.86,22.9,7983.0,20.4238,20.4595,20.4149,20.4506,7983.0
2022-07-25 13:25:00,22.9,22.94,22.9,22.93,2850.0,20.4506,20.4863,20.4506,20.4774,2850.0
2022-07-25 13:30:00,22.94,22.96,22.93,22.95,13932.0,20.4863,20.5042,20.4774,20.4953,13932.0
2022-07-25 13:35:00,22.98,23.02,22.98,23.02,2800.0,20.5221,20.5578,20.5221,20.5578,2800.0
2022-07-25 13:40:00,23.03,23.07,23.02,23.05,5380.0,20.5667,20.6024,20.5578,20.5846,5380.0
2022-07-25 13:45:00,23.02,23.03,23.02,23.02,3500.0,20.5578,20.5667,20.5578,20.5578,3500.0
2022-07-25 13:50:00,23.07,23.11,23.06,23.11,8327.0,20.6024,20.6382,20.5935,20.6382,8327.0
2022-07-25 13:55:00,23.1,23.12,23.1,23.11,3178.0,20.6292,20.6471,20.6292,20.6382,3178.0
2022-07-25 14:00:00,23.13,23.16,23.13,23.16,3422.0,20.656,20.6828,20.656,20.6828,3422.0
2022-07-25 14:05:00,23.14,23.15,23.1,23.15,3873.0,20.6649,20.6739,20.6292,20.6739,3873.0
2022-07-25 14:10:00,23.11,23.11,23.09,23.09,4656.0,20.6382,20.6382,20.6203,20.6203,4656.0
2022-07-25 14:15:00,23.1,23.17,23.1,23.16,4414.0,20.6292,20.6917,20.6292,20.6828,4414.0
2022-07-25 14:20:00,23.18,23.19,23.14,23.14,5836.0,20.7007,20.7096,20.6649,20.6649,5836.0
2022-07-25 14:25:00,23.15,23.16,23.14,23.16,700.0,20.6739,20.6828,20.6649,20.6828,700.0
2022-07-25 14:30:00,23.18,23.19,23.16,23.16,14196.0,20.7007,20.7096,20.6828,20.6828,14196.0
2022-07-25 14:35:00,23.15,23.16,23.1,23.16,7735.0,20.6739,20.6828,20.6292,20.6828,7735.0
2022-07-25 14:40:00,23.11,23.13,23.09,23.12,2895.0,20.6382,20.656,20.6203,20.6471,2895.0
2022-07-25 14:45:00,23.11,23.23,23.11,23.18,11262.0,20.6382,20.7453,20.6382,20.7007,11262.0
2022-07-25 14:50:00,23.19,23.23,23.18,23.21,16626.0,20.7096,20.7453,20.7007,20.7275,16626.0
2022-07-25 14:55:00,23.18,23.26,23.18,23.25,6251.0,20.7007,20.7721,20.7007,20.7632,6251.0
2022-07-25 15:00:00,23.23,23.3,23.2,23.3,7006.0,20.7453,20.8078,20.7185,20.8078,7006.0
2022-07-25 15:05:00,23.3,23.34,23.27,23.27,7940.0,20.8078,20.8436,20.781,20.781,7940.0
2022-07-25 15:10:00,23.25,23.3,23.25,23.29,86204.0,20.7632,20.8078,20.7632,20.7989,86204.0
2022-07-25 15:15:00,23.28,23.32,23.25,23.25,2333.0,20.79,20.8257,20.7632,20.7632,2333.0
2022-07-25 15:20:00,23.25,23.25,23.19,23.19,10749.0,20.7632,20.7632,20.7096,20.7096,10749.0
2022-07-25 15:25:00,23.19,23.27,23.19,23.27,4011.0,20.7096,20.781,20.7096,20.781,4011.0
2022-07-25 15:30:00,23.29,23.29,23.24,23.28,16242.0,20.7989,20.7989,20.7542,20.79,16242.0
2022-07-25 15:35:00,23.27,23.27,23.14,23.14,5265.0,20.781,20.781,20.6649,20.6649,5265.0
2022-07-25 15:40:00,23.15,23.18,23.11,23.15,13502.0,20.6739,20.7007,20.6382,20.6739,13502.0
2022-07-25 15:45:00,23.15,23.16,23.1,23.12,11009.0,20.6739,20.6828,20.6292,20.6471,11009.0
2022-07-25 15:50:00,23.1,23.14,23.0,23.01,44035.0,20.6292,20.6649,20.5399,20.5488,44035.0
2022-07-25 15:55:00,23.0,23.0,22.91,22.95,42200.0,20.5399,20.5399,20.4595,20.4953,42200.0
2022-07-26 09:30:00,23.24,23.38,23.21,23.35,104228.0,20.7542,20.8793,20.7275,20.8525,104228.0
2022-07-26 09:35:00,23.37,23.39,23.27,23.28,14982.0,20.8703,20.8882,20.781,20.79,14982.0
2022-07-26 09:40:00,23.29,23.36,23.23,23.34,32549.0,20.7989,20.8614,20.7453,20.8436,32549.0
2022-07-26 09:45:00,23.36,23.45,23.36,23.39,30274.0,20.8614,20.9418,20.8614,20.8882,30274.0
2022-07-26 09:50:00,23.39,23.39,23.29,23.35,9897.0,20.8882,20.8882,20.7989,20.8525,9897.0
2022-07-26 09:55:00,23.34,23.37,23.32,23.34,8543.0,20.8436,20.8703,20.8257,20.8436,8543.0
2022-07-26 10:00:00,23.35,23.47,23.27,23.27,45670.0,20.8525,20.9596,20.781,20.781,45670.0
2022-07-26 10:05:00,23.3,23.32,23.27,23.31,4494.0,20.8078,20.8257,20.781,20.8168,4494.0
2022-07-26 10:10:00,23.32,23.42,23.28,23.41,16561.0,20.8257,20.915,20.79,20.9061,16561.0
2022-07-26 10:15:00,23.41,23.43,23.36,23.42,4100.0,20.9061,20.9239,20.8614,20.915,4100.0
2022-07-26 10:20:00,23.39,23.49,23.39,23.49,28338.0,20.8882,20.9775,20.8882,20.9775,28338.0
2022-07-26 10:25:00,23.48,23.5,23.44,23.48,10117.0,20.9686,20.9864,20.9329,20.9686,10117.0
2022-07-26 10:30:00,23.5,23.52,23.45,23.45,17939.0,20.9864,21.0043,20.9418,20.9418,17939.0
2022-07-26 10:35:00,23.48,23.52,23.45,23.48,10295.0,20.9686,21.0043,20.9418,20.9686,10295.0
2022-07-26 10:40:00,23.49,23.5,23.45,23.48,1195.0,20.9775,20.9864,20.9418,20.9686,1195.0
2022-07-26 10:45:00,23.42,23.46,23.42,23.46,1070.0,20.915,20.9507,20.915,20.9507,1070.0
2022-07-26 10:50:00,23.44,23.48,23.42,23.48,16331.0,20.9329,20.9686,20.915,20.9686,16331.0
2022-07-26 10:55:00,23.52,23.53,23.43,23.43,10104.0,21.0043,21.0132,20.9239,20.9239,10104.0
2022-07-26 11:00:00,23.39,23.46,23.37,23.46,53470.0,20.8882,20.9507,20.8703,20.9507,53470.0
2022-07-26 11:05:00,23.47,23.55,23.47,23.53,37721.0,20.9596,21.0311,20.9596,21.0132,37721.0
2022-07-26 11:10:00,23.53,23.54,23.51,23.54,13066.0,21.0132,21.0222,20.9954,21.0222,13066.0
2022-07-26 11:15:00,23.5,23.53,23.49,23.5,17294.0,20.9864,21.0132,20.9775,20.9864,17294.0
2022-07-26 11:20:00,23.53,23.59,23.53,23.59,6533.0,21.0132,21.0668,21.0132,21.0668,6533.0
2022-07-26 11:25:00,23.6,23.67,23.6,23.66,8298.0,21.0757,21.1383,21.0757,21.1293,8298.0
2022-07-26 11:30:00,23.67,23.71,23.66,23.68,17235.0,21.1383,21.174,21.1293,21.1472,17235.0
2022-07-26 11:35:00,23.66,23.72,23.66,23.71,10754.0,21.1293,21.1829,21.1293,21.174,10754.0
2022-07-26 11:40:00,23.7,23.71,23.65,23.66,9913.0,21.165,21.174,21.1204,21.1293,9913.0
2022-07-26 11:45:00,23.67,23.71,23.67,23.7,8818.0,21.1383,21.174,21.1383,21.165,8818.0
2022-07-26 11:50:00,23.73,23.8,23.69,23.79,29390.0,21.1918,21.2544,21.1561,21.2454,29390.0
2022-07-26 11:55:00,23.79,23.8,23.76,23.76,6559.0,21.2454,21.2544,21.2186,21.2186,6559.0
2022-07-26 12:00:00,23.8,23.82,23.75,23.75,7870.0,21.2544,21.2722,21.2097,21.2097,7870.0
2022-07-26 12:05:00,23.75,23.8,23.73,23.79,5940.0,21.2097,21.2544,21.1918,21.2454,5940.0
2022-07-26 12:10:00,23.79,23.82,23.78,23.78,2910.0,21.2454,21.2722,21.2365,21.2365,2910.0
2022-07-26 12:15:00,23.76,23.76,23.72,23.74,7629.0,21.2186,21.2186,21.1829,21.2008,7629.0
2022-07-26 12:20:00,23.73,23.78,23.69,23.69,10065.0,21.1918,21.2365,21.1561,21.1561,10065.0
2022-07-26 12:25:00,23.73,23.73,23.68,23.68,1100.0,21.1918,21.1918,21.1472,21.1472,1100.0
2022-07-26 12:30:00,23.67,23.68,23.62,23.62,8506.0,21.1383,21.1472,21.0936,21.0936,8506.0
2022-07-26 12:35:00,23.62,23.66,23.61,23.66,5754.0,21.0936,21.1293,21.0847,21.1293,5754.0
2022-07-26 12:40:00,23.68,23.72,23.68,23.72,20004.0,21.1472,21.1829,21.1472,21.1829,20004.0
2022-07-26 12:45:00,23.71,23.71,23.66,23.67,15045.0,21.174,21.174,21.1293,21.1383,15045.0
2022-07-26 12:50:00,23.68,23.68,23.62,23.62,9729.0,21.1472,21.1472,21.0936,21.0936,9729.0
2022-07-26 12:55:00,23.62,23.63,23.6,23.62,10000.0,21.0936,21.1025,21.0757,21.0936,10000.0
2022-07-26 13:00:00,23.63,23.64,23.55,23.56,13304.0,21.1025,21.1115,21.0311,21.04,13304.0
2022-07-26 13:05:00,23.57,23.57,23.53,23.53,2206.0,21.049,21.049,21.0132,21.0132,2206.0
2022-07-26 13:10:00,23.52,23.56,23.5,23.56,36092.0,21.0043,21.04,20.9864,21.04,36092.0
2022-07-26 13:15:00,23.58,23.61,23.57,23.61,7782.0,21.0579,21.0847,21.049,21.0847,7782.0
2022-07-26 13:20:00,23.61,23.61,23.54,23.56,5477.0,21.0847,21.0847,21.0222,21.04,5477.0
2022-07-26 13:25:00,23.56,23.58,23.52,23.52,14800.0,21.04,21.0579,21.0043,21.0043,14800.0
2022-07-26 13:30:00,23.55,23.63,23.55,23.62,10130.0,21.0311,21.1025,21.0311,21.0936,10130.0
2022-07-26 13:35:00,23.63,23.65,23.61,23.65,1552.0,21.1025,21.1204,21.0847,21.1204,1552.0
2022-07-26 13:40:00,23.65,23.65,23.62,23.63,4394.0,21.1204,21.1204,21.0936,21.1025,4394.0
2022-07-26 13:45:00,23.62,23.67,23.62,23.67,12002.0,21.0936,21.1383,21.0936,21.1383,12002.0
2022-07-26 13:50:00,23.66,23.67,23.62,23.62,62713.0,21.1293,21.1383,21.0936,21.0936,62713.0
2022-07-26 13:55:00,23.65,23.67,23.65,23.67,42161.0,21.1204,21.1383,21.1204,21.1383,42161.0
2022-07-26 14:00:00,23.67,23.67,23.56,23.56,25621.0,21.1383,21.1383,21.04,21.04,25621.0
2022-07-26 14:05:00,23.56,23.68,23.5,23.68,38989.0,21.04,21.1472,20.9864,21.1472,38989.0
2022-07-26 14:10:00,23.66,23.68,23.63,23.66,2788.0,21.1293,21.1472,21.1025,21.1293,2788.0
2022-07-26 14:15:00,23.68,23.73,23.68,23.73,18292.0,21.1472,21.1918,21.1472,21.1918,18292.0
2022-07-26 14:20:00,23.74,23.76,23.73,23.75,19360.0,21.2008,21.2186,21.1918,21.2097,19360.0
2022-07-26 14:25:00,23.75,23.8,23.74,23.8,10075.0,21.2097,21.2544,21.2008,21.2544,10075.0
2022-07-26 14:30:00,23.81,23.84,23.81,23.84,18559.0,21.2633,21.2901,21.2633,21.2901,18559.0
2022-07-26 14:35:00,23.82,23.86,23.82,23.86,5576.0,21.2722,21.3079,21.2722,21.3079,5576.0
2022-07-26 14:40:00,23.84,23.85,23.83,23.83,5264.0,21.2901,21.299,21.2811,21.2811,5264.0
2022-07-26 14:45:00,23.84,23.85,23.81,23.84,3525.0,21.2901,21.299,21.2633,21.2901,3525.0
2022-07-26 14:50:00,23.85,23.85,23.78,23.8,6300.0,21.299,21.299,21.2365,21.2544,6300.0
2022-07-26 14:55:00,23.8,23.82,23.78,23.78,2337.0,21.2544,21.2722,21.2365,21.2365,2337.0
2022-07-26 15:00:00,23.79,23.85,23.77,23.84,7410.0,21.2454,21.299,21.2276,21.2901,7410.0
2022-07-26 15:05:00,23.85,23.91,23.84,23.88,9423.0,21.299,21.3526,21.2901,21.3258,9423.0
2022-07-26 15:10:00,23.88,23.88,23.78,23.8,117400.0,21.3258,21.3258,21.2365,21.2544,117400.0
2022-07-26 15:15:00,23.78,23.79,23.76,23.79,12700.0,21.2365,21.2454,21.2186,21.2454,12700.0
2022-07-26 15:20:00,23.77,23.79,23.74,23.79,4878.0,21.2276,21.2454,21.2008,21.2454,4878.0
2022-07-26 15:25:00,23.79,23.82,23.77,23.78,5421.0,21.2454,21.2722,21.2276,21.2365,5421.0
2022-07-26 15:30:00,23.76,23.79,23.73,23.73,8926.0,21.2186,21.2454,21.1918,21.1918,8926.0
2022-07-26 15:35:00,23.75,23.77,23.71,23.71,5457.0,21.2097,21.2276,21.174,21.174,5457.0
2022-07-26 15:40:00,23.7,23.79,23.7,23.78,4333.0,21.165,21.2454,21.165,21.2365,4333.0
2022-07-26 15:45:00,23.77,23.84,23.77,23.8,17062.0,21.2276,21.2901,21.2276,21.2544,17062.0
2022-07-26 15:50:00,23.79,23.84,23.69,23.69,22095.0,21.2454,21.2901,21.1561,21.1561,22095.0
2022-07-26 15:55:00,23.68,23.78,23.65,23.75,31758.0,21.1472,21.2365,21.1204,21.2097,31758.0
2022-07-27 09:30:00,23.14,23.17,23.04,23.16,89671.0,20.6649,20.6917,20.5756,20.6828,89671.0
2022-07-27 09:35:00,23.12,23.12,23.0,23.0,36737.0,20.6471,20.6471,20.5399,20.5399,36737.0
2022-07-27 09:40:00,22.99,23.0,22.92,22.92,15906.0,20.531,20.5399,20.4685,20.4685,15906.0
2022-07-27 09:45:00,22.93,22.97,22.88,22.89,22418.0,20.4774,20.5131,20.4328,20.4417,22418.0
2022-07-27 09:50:00,22.91,22.93,22.89,22.92,5915.0,20.4595,20.4774,20.4417,20.4685,5915.0
2022-07-27 09:55:00,22.91,22.93,22.88,22.93,12067.0,20.4595,20.4774,20.4328,20.4774,12067.0
2022-07-27 10:00:00,22.95,22.96,22.9,22.9,41442.0,20.4953,20.5042,20.4506,20.4506,41442.0
2022-07-27 10:05:00,22.86,23.0,22.86,22.98,33010.0,20.4149,20.5399,20.4149,20.5221,33010.0
2022-07-27 10:10:00,22.96,22.96,22.9,22.9,14449.0,20.5042,20.5042,20.4506,20.4506,14449.0
2022-07-27 10:15:00,22.89,22.89,22.84,22.86,6942.0,20.4417,20.4417,20.397,20.4149,6942.0
2022-07-27 10:20:00,22.84,22.89,22.82,22.89,17758.0,20.397,20.4417,20.3792,20.4417,17758.0
2022-07-27 10:25:00,22.9,22.9,22.85,22.85,5912.0,20.4506,20.4506,20.406,20.406,5912.0
2022-07-27 10:30:00,22.85,22.91,22.85,22.91,7500.0,20.406,20.4595,20.406,20.4595,7500.0
2022-07-27 10:35:00,22.9,22.9,22.85,22.86,2086.0,20.4506,20.4506,20.406,20.4149,2086.0
2022-07-27 10:40:00,22.85,22.92,22.85,22.92,21866.0,20.406,20.4685,20.406,20.4685,21866.0
2022-07-27 10:45:00,22.89,22.89,22.87,22.89,1277.0,20.4417,20.4417,20.4238,20.4417,1277.0
2022-07-27 10:50:00,22.86,22.89,22.84,22.84,3800.0,20.4149,20.4417,20.397,20.397,3800.0
2022-07-27 10:55:00,22.83,22.85,22.8,22.8,13716.0,20.3881,20.406,20.3613,20.3613,13716.0
2022-07-27 11:00:00,22.79,22.79,22.68,22.69,48985.0,20.3524,20.3524,20.2541,20.2631,48985.0
2022-07-27 11:05:00,22.73,22.81,22.73,22.81,8870.0,20.2988,20.3702,20.2988,20.3702,8870.0
2022-07-27 11:10:00,22.8,22.8,22.78,22.79,9670.0,20.3613,20.3613,20.3434,20.3524,9670.0
2022-07-27 11:15:00,22.78,22.78,22.75,22.77,8911.0,20.3434,20.3434,20.3167,20.3345,8911.0
2022-07-27 11:20:00,22.77,22.83,22.77,22.82,11484.0,20.3345,20.3881,20.3345,20.3792,11484.0
2022-07-27 11:25:00,22.84,22.85,22.79,22.79,2968.0,20.397,20.406,20.3524,20.3524,2968.0
2022-07-27 11:30:00,22.77,22.77,22.73,22.75,10350.0,20.3345,20.3345,20.2988,20.3167,10350.0
2022-07-27 11:35:00,22.76,22.77,22.73,22.75,5008.0,20.3256,20.3345,20.2988,20.3167,5008.0
2022-07-27 11:40:00,22.75,22.75,22.7,22.72,4496.0,20.3167,20.3167,20.272,20.2899,4496.0
2022-07-27 11:45:00,22.72,22.76,22.72,22.74,1100.0,20.2899,20.3256,20.2899,20.3077,1100.0
2022-07-27 11:50:00,22.73,22.73,22.68,22.73,20798.0,20.2988,20.2988,20.2541,20.2988,20798.0
2022-07-27 11:55:00,22.73,22.73,22.67,22.69,6622.0,20.2988,20.2988,20.2452,20.2631,6622.0
2022-07-27 12:00:00,22.7,22.71,22.66,22.69,8403.0,20.272,20.2809,20.2363,20.2631,8403.0
2022-07-27 12:05:00,22.68,22.71,22.67,22.68,5271.0,20.2541,20.2809,20.2452,20.2541,5271.0
2022-07-27 12:10:00,22.69,22.71,22.68,22.68,2661.0,20.2631,20.2809,20.2541,20.2541,2661.0
2022-07-27 12:15:00,22.68,22.69,22.67,22.67,3968.0,20.2541,20.2631,20.2452,20.2452,3968.0
2022-07-27 12:20:00,22.69,22.69,22.66,22.66,18059.0,20.2631,20.2631,20.2363,20.2363,18059.0
2022-07-27 12:25:00,22.67,22.67,22.64,22.67,6449.0,20.2452,20.2452,20.2184,20.2452,6449.0
2022-07-27 12:30:00,22.69,22.7,22.69,22.69,800.0,20.2631,20.272,20.2631,20.2631,800.0
2022-07-27 12:35:00,22.69,22.73,22.68,22.73,4369.0,20.2631,20.2988,20.2541,20.2988,4369.0
2022-07-27 12:40:00,22.72,22.74,22.71,22.73,4293.0,20.2899,20.3077,20.2809,20.2988,4293.0
2022-07-27 12:45:00,22.72,22.75,22.72,22.75,4646.0,20.2899,20.3167,20.2899,20.3167,4646.0
2022-07-27 12:50:00,22.73,22.73,22.72,22.73,2148.0,20.2988,20.2988,20.2899,20.2988,2148.0
2022-07-27 12:55:00,22.75,22.81,22.75,22.81,3600.0,20.3167,20.3702,20.3167,20.3702,3600.0
2022-07-27 13:00:00,22.81,22.81,22.79,22.8,4898.0,20.3702,20.3702,20.3524,20.3613,4898.0
2022-07-27 13:05:00,22.8,22.85,22.8,22.83,25691.0,20.3613,20.406,20.3613,20.3881,25691.0
2022-07-27 13:10:00,22.83,22.83,22.8,22.8,11499.0,20.3881,20.3881,20.3613,20.3613,11499.0
2022-07-27 13:15:00,22.79,22.83,22.79,22.83,800.0,20.3524,20.3881,20.3524,20.3881,800.0
2022-07-27 13:20:00,22.8,22.85,22.8,22.84,4707.0,20.3613,20.406,20.3613,20.397,4707.0
2022-07-27 13:25:00,22.82,22.82,22.8,22.8,12322.0,20.3792,20.3792,20.3613,20.3613,12322.0
2022-07-27 13:30:00,22.79,22.79,22.75,22.77,4774.0,20.3524,20.3524,20.3167,20.3345,4774.0
2022-07-27 13:35:00,22.77,22.79,22.76,22.78,600.0,20.3345,20.3524,20.3256,20.3434,600.0
2022-07-27 13:40:00,22.77,22.77,22.77,22.77,500.0,20.3345,20.3345,20.3345,20.3345,500.0
2022-07-27 13:45:00,22.78,22.78,22.73,22.75,2273.0,20.3434,20.3434,20.2988,20.3167,2273.0
2022-07-27 13:50:00,22.78,22.78,22.76,22.76,2526.0,20.3434,20.3434,20.3256,20.3256,2526.0
2022-07-27 13:55:00,22.75,22.81,22.72,22.78,10736.0,20.3167,20.3702,20.2899,20.3434,10736.0
2022-07-27 14:00:00,22.69,22.82,22.55,22.65,69642.0,20.2631,20.3792,20.1381,20.2274,69642.0
2022-07-27 14:05:00,22.68,22.9,22.68,22.82,25719.0,20.2541,20.4506,20.2541,20.3792,25719.0
2022-07-27 14:10:00,22.84,22.86,22.7,22.77,7416.0,20.397,20.4149,20.272,20.3345,7416.0
2022-07-27 14:15:00,22.71,22.74,22.69,22.72,3578.0,20.2809,20.3077,20.2631,20.2899,3578.0
2022-07-27 14:20:00,22.72,22.81,22.69,22.81,8085.0,20.2899,20.3702,20.2631,20.3702,8085.0
2022-07-27 14:25:00,22.76,22.76,22.66,22.71,8056.0,20.3256,20.3256,20.2363,20.2809,8056.0
2022-07-27 14:30:00,22.72,22.91,22.67,22.86,48086.0,20.2899,20.4595,20.2452,20.4149,48086.0
2022-07-27 14:35:00,22.83,22.83,22.35,22.37,223614.0,20.3881,20.3881,19.9594,19.9773,223614.0
2022-07-27 14:40:00,22.35,22.35,22.09,22.09,60902.0,19.9594,19.9594,19.7273,19.7273,60902.0
2022-07-27 14:45:00,22.08,22.18,22.05,22.16,29814.0,19.7183,19.8076,19.6915,19.7898,29814.0
2022-07-27 14:50:00,22.13,22.21,21.94,22.0,72513.0,19.763,19.8344,19.5933,19.6469,72513.0
2022-07-27 14:55:00,21.97,22.21,21.96,22.12,23386.0,19.6201,19.8344,19.6112,19.754,23386.0
2022-07-27 15:00:00,22.1,22.14,21.9,21.9,42504.0,19.7362,19.7719,19.5576,19.5576,42504.0
2022-07-27 15:05:00,21.9,21.99,21.86,21.91,27958.0,19.5576,19.6379,19.5219,19.5665,27958.0
2022-07-27 15:10:00,21.9,21.96,21.87,21.94,20847.0,19.5576,19.6112,19.5308,19.5933,20847.0
2022-07-27 15:15:00,21.95,21.96,21.83,21.93,20348.0,19.6022,19.6112,19.4951,19.5844,20348.0
2022-07-27 15:20:00,21.91,21.95,21.78,21.8,47283.0,19.5665,19.6022,19.4504,19.4683,47283.0
2022-07-27 15:25:00,21.8,21.8,21.6,21.6,50193.0,19.4683,19.4683,19.2897,19.2897,50193.0
2022-07-27 15:30:00,21.58,21.67,21.58,21.61,38858.0,19.2718,19.3522,19.2718,19.2986,38858.0
2022-07-27 15:35:00,21.6,21.73,21.6,21.72,16136.0,19.2897,19.4058,19.2897,19.3968,16136.0
2022-07-27 15:40:00,21.73,21.74,21.63,21.65,16625.0,19.4058,19.4147,19.3165,19.3343,16625.0
2022-07-27 15:45:00,21.68,21.73,21.64,21.72,40227.0,19.3611,19.4058,19.3254,19.3968,40227.0
2022-07-27 15:50:00,21.73,21.86,21.7,21.78,83637.0,19.4058,19.5219,19.379,19.4504,83637.0
2022-07-27 15:55:00,21.77,21.92,21.75,21.9,58420.0,19.4415,19.5754,19.4236,19.5576,58420.0
2022-07-28 09:30:00,21.77,21.77,21.62,21.71,153167.0,19.4415,19.4415,19.3075,19.3879,153167.0
2022-07-28 09:35:00,21.7,21.75,21.64,21.74,31224.0,19.379,19.4236,19.3254,19.4147,31224.0
2022-07-28 09:40:00,21.77,22.01,21.74,22.01,51370.0,19.4415,19.6558,19.4147,19.6558,51370.0
2022-07-28 09:45:00,22.01,22.18,22.0,22.1,65868.0,19.6558,19.8076,19.6469,19.7362,65868.0
2022-07-28 09:50:00,22.11,22.33,22.09,22.28,29817.0,19.7451,19.9416,19.7273,19.8969,29817.0
2022-07-28 09:55:00,22.3,22.3,22.15,22.17,22152.0,19.9148,19.9148,19.7808,19.7987,22152.0
2022-07-28 10:00:00,22.14,22.14,22.07,22.13,47359.0,19.7719,19.7719,19.7094,19.763,47359.0
2022-07-28 10:05:00,22.11,22.31,22.11,22.28,31824.0,19.7451,19.9237,19.7451,19.8969,31824.0
2022-07-28 10:10:00,22.23,22.32,22.2,22.24,23591.0,19.8523,19.9327,19.8255,19.8612,23591.0
2022-07-28 10:15:00,22.24,22.25,22.16,22.23,24581.0,19.8612,19.8701,19.7898,19.8523,24581.0
2022-07-28 10:20:00,22.21,22.36,22.21,22.28,21240.0,19.8344,19.9684,19.8344,19.8969,21240.0
2022-07-28 10:25:00,22.27,22.36,22.24,22.27,16389.0,19.888,19.9684,19.8612,19.888,16389.0
2022-07-28 10:30:00,22.27,22.33,22.24,22.25,8338.0,19.888,19.9416,19.8612,19.8701,8338.0
2022-07-28 10:35:00,22.22,22.22,22.09,22.13,8768.0,19.8433,19.8433,19.7273,19.763,8768.0
2022-07-28 10:40:00,22.14,22.19,22.1,22.1,12865.0,19.7719,19.8166,19.7362,19.7362,12865.0
2022-07-28 10:45:00,22.09,22.11,21.91,21.91,17653.0,19.7273,19.7451,19.5665,19.5665,17653.0
2022-07-28 10:50:00,21.92,21.93,21.88,21.92,15409.0,19.5754,19.5844,19.5397,19.5754,15409.0
2022-07-28 10:55:00,21.91,21.94,21.81,21.81,40390.0,19.5665,19.5933,19.4772,19.4772,40390.0
2022-07-28 11:00:00,21.81,21.83,21.72,21.76,40278.0,19.4772,19.4951,19.3968,19.4325,40278.0
2022-07-28 11:05:00,21.76,21.76,21.69,21.74,24749.0,19.4325,19.4325,19.37,19.4147,24749.0
2022-07-28 11:10:00,21.73,21.77,21.67,21.67,19281.0,19.4058,19.4415,19.3522,19.3522,19281.0
2022-07-28 11:15:00,21.7,21.71,21.64,21.67,9595.0,19.379,19.3879,19.3254,19.3522,9595.0
2022-07-28 11:20:00,21.67,21.7,21.53,21.53,28239.0,19.3522,19.379,19.2271,19.2271,28239.0
2022-07-28 11:25:00,21.53,21.53,21.45,21.45,28350.0,19.2271,19.2271,19.1557,19.1557,28350.0
2022-07-28 11:30:00,21.44,21.55,21.43,21.51,41652.0,19.1468,19.245,19.1378,19.2093,41652.0
2022-07-28 11:35:00,21.51,21.52,21.49,21.5,3947.0,19.2093,19.2182,19.1914,19.2004,3947.0
2022-07-28 11:40:00,21.48,21.52,21.37,21.37,40760.0,19.1825,19.2182,19.0843,19.0843,40760.0
2022-07-28 11:45:00,21.37,21.44,21.35,21.39,9068.0,19.0843,19.1468,19.0664,19.1021,9068.0
2022-07-28 11:50:00,21.37,21.39,21.35,21.38,16171.0,19.0843,19.1021,19.0664,19.0932,16171.0
2022-07-28 11:55:00,21.38,21.45,21.38,21.45,25200.0,19.0932,19.1557,19.0932,19.1557,25200.0
2022-07-28 12:00:00,21.45,21.46,21.43,21.43,6302.0,19.1557,19.1646,19.1378,19.1378,6302.0
2022-07-28 12:05:00,21.42,21.48,21.41,21.48,26226.0,19.1289,19.1825,19.12,19.1825,26226.0
2022-07-28 12:10:00,21.46,21.46,21.4,21.4,10393.0,19.1646,19.1646,19.1111,19.1111,10393.0
2022-07-28 12:15:00,21.44,21.51,21.43,21.51,4085.0,19.1468,19.2093,19.1378,19.2093,4085.0
2022-07-28 12:20:00,21.5,21.52,21.4,21.4,8106.0,19.2004,19.2182,19.1111,19.1111,8106.0
2022-07-28 12:25:00,21.42,21.42,21.37,21.37,17296.0,19.1289,19.1289,19.0843,19.0843,17296.0
2022-07-28 12:30:00,21.38,21.47,21.36,21.43,19106.0,19.0932,19.1736,19.0753,19.1378,19106.0
2022-07-28 12:35:00,21.39,21.43,21.39,21.4,10712.0,19.1021,19.1378,19.1021,19.1111,10712.0
2022-07-28 12:40:00,21.4,21.43,21.4,21.41,1445.0,19.1111,19.1378,19.1111,19.12,1445.0
2022-07-28 12:45:00,21.41,21.41,21.37,21.41,15147.0,19.12,19.12,19.0843,19.12,15147.0
2022-07-28 12:50:00,21.41,21.43,21.35,21.35,15268.0,19.12,19.1378,19.0664,19.0664,15268.0
2022-07-28 12:55:00,21.36,21.38,21.35,21.37,24529.0,19.0753,19.0932,19.0664,19.0843,24529.0
2022-07-28 13:00:00,21.41,21.47,21.41,21.44,13930.0,19.12,19.1736,19.12,19.1468,13930.0
2022-07-28 13:05:00,21.43,21.43,21.39,21.39,17122.0,19.1378,19.1378,19.1021,19.1021,17122.0
2022-07-28 13:10:00,21.38,21.39,21.32,21.33,22042.0,19.0932,19.1021,19.0396,19.0485,22042.0
2022-07-28 13:15:00,21.35,21.37,21.34,21.37,5690.0,19.0664,19.0843,19.0575,19.0843,5690.0
2022-07-28 13:20:00,21.33,21.33,21.25,21.27,12196.0,19.0485,19.0485,18.9771,18.995,12196.0
2022-07-28 13:25:00,21.27,21.29,21.24,21.24,4507.0,18.995,19.0128,18.9682,18.9682,4507.0
2022-07-28 13:30:00,21.25,21.25,21.2,21.2,15454.0,18.9771,18.9771,18.9324,18.9324,15454.0
2022-07-28 13:35:00,21.19,21.19,21.13,21.16,12292.0,18.9235,18.9235,18.8699,18.8967,12292.0
2022-07-28 13:40:00,21.16,21.16,21.08,21.12,11941.0,18.8967,18.8967,18.8253,18.861,11941.0
2022-07-28 13:45:00,21.13,21.13,21.09,21.09,26218.0,18.8699,18.8699,18.8342,18.8342,26218.0
2022-07-28 13:50:00,21.09,21.1,21.08,21.09,8897.0,18.8342,18.8431,18.8253,18.8342,8897.0
2022-07-28 13:55:00,21.08,21.08,21.02,21.02,7058.0,18.8253,18.8253,18.7717,18.7717,7058.0
2022-07-28 14:00:00,21.06,21.13,21.06,21.13,20571.0,18.8074,18.8699,18.8074,18.8699,20571.0
2022-07-28 14:05:00,21.14,21.18,21.14,21.16,11509.0,18.8789,18.9146,18.8789,18.8967,11509.0
2022-07-28 14:10:00,21.16,21.18,21.14,21.16,10800.0,18.8967,18.9146,18.8789,18.8967,10800.0
2022-07-28 14:15:00,21.14,21.14,21.1,21.1,3335.0,18.8789,18.8789,18.8431,18.8431,3335.0
2022-07-28 14:20:00,21.13,21.15,21.12,21.13,3816.0,18.8699,18.8878,18.861,18.8699,3816.0
2022-07-28 14:25:00,21.13,21.14,21.11,21.12,9150.0,18.8699,18.8789,18.8521,18.861,9150.0
2022-07-28 14:30:00,21.11,21.15,21.1,21.12,24073.0,18.8521,18.8878,18.8431,18.861,24073.0
2022-07-28 14:35:00,21.1,21.12,21.1,21.1,5700.0,18.8431,18.861,18.8431,18.8431,5700.0
2022-07-28 14:40:00,21.09,21.09,21.07,21.08,8000.0,18.8342,18.8342,18.8164,18.8253,8000.0
2022-07-28 14:45:00,21.08,21.09,21.08,21.08,4803.0,18.8253,18.8342,18.8253,18.8253,4803.0
2022-07-28 14:50:00,21.07,21.11,21.05,21.05,28821.0,18.8164,18.8521,18.7985,18.7985,28821.0
2022-07-28 14:55:00,21.04,21.08,21.04,21.06,1700.0,18.7896,18.8253,18.7896,18.8074,1700.0
2022-07-28 15:00:00,21.05,21.07,21.0,21.01,29681.0,18.7985,18.8164,18.7538,18.7628,29681.0
2022-07-28 15:05:00,21.01,21.08,20.97,21.05,47252.0,18.7628,18.8253,18.727,18.7985,47252.0
2022-07-28 15:10:00,21.09,21.09,21.05,21.06,10502.0,18.8342,18.8342,18.7985,18.8074,10502.0
2022-07-28 15:15:00,21.05,21.11,21.05,21.05,3517.0,18.7985,18.8521,18.7985,18.7985,3517.0
2022-07-28 15:20:00,21.05,21.05,21.02,21.03,15737.0,18.7985,18.7985,18.7717,18.7806,15737.0
2022-07-28 15:25:00,21.02,21.05,21.01,21.01,13148.0,18.7717,18.7985,18.7628,18.7628,13148.0
2022-07-28 15:30:00,21.02,21.06,21.02,21.03,7030.0,18.7717,18.8074,18.7717,18.7806,7030.0
2022-07-28 15:35:00,21.03,21.13,21.03,21.1,10600.0,18.7806,18.8699,18.7806,18.8431,10600.0
2022-07-28 15:40:00,21.09,21.15,21.09,21.12,15016.0,18.8342,18.8878,18.8342,18.861,15016.0
2022-07-28 15:45:00,21.13,21.16,21.07,21.07,23235.0,18.8699,18.8967,18.8164,18.8164,23235.0
2022-07-28 15:50:00,21.08,21.1,21.03,21.07,29043.0,18.8253,18.8431,18.7806,18.8164,29043.0
2022-07-28 15:55:00,21.09,21.14,21.05,21.1,62851.0,18.8342,18.8789,18.7985,18.8431,62851.0
2022-07-29 09:30:00,20.86,20.95,20.78,20.92,122205.0,18.6288,18.7092,18.5574,18.6824,122205.0
2022-07-29 09:35:00,20.93,20.97,20.82,20.82,17605.0,18.6913,18.727,18.5931,18.5931,17605.0
2022-07-29 09:40:00,20.82,20.82,20.67,20.72,25212.0,18.5931,18.5931,18.4591,18.5038,25212.0
2022-07-29 09:45:00,20.7,20.7,20.6,20.66,22243.0,18.4859,18.4859,18.3966,18.4502,22243.0
2022-07-29 09:50:00,20.64,20.64,20.58,20.62,23002.0,18.4323,18.4323,18.3788,18.4145,23002.0
2022-07-29 09:55:00,20.57,20.64,20.56,20.62,10690.0,18.3698,18.4323,18.3609,18.4145,10690.0
2022-07-29 10:00:00,20.63,20.67,20.48,20.48,52682.0,18.4234,18.4591,18.2895,18.2895,52682.0
2022-07-29 10:05:00,20.48,20.52,20.42,20.51,39899.0,18.2895,18.3252,18.2359,18.3162,39899.0
2022-07-29 10:10:00,20.51,20.53,20.47,20.51,7044.0,18.3162,18.3341,18.2805,18.3162,7044.0
2022-07-29 10:15:00,20.51,20.54,20.51,20.51,6119.0,18.3162,18.343,18.3162,18.3162,6119.0
2022-07-29 10:20:00,20.5,20.53,20.44,20.44,10770.0,18.3073,18.3341,18.2537,18.2537,10770.0
2022-07-29 10:25:00,20.44,20.44,20.33,20.34,20961.0,18.2537,18.2537,18.1555,18.1644,20961.0
2022-07-29 10:30:00,20.36,20.46,20.36,20.46,10102.0,18.1823,18.2716,18.1823,18.2716,10102.0
2022-07-29 10:35:00,20.46,20.46,20.4,20.41,3229.0,18.2716,18.2716,18.218,18.2269,3229.0
2022-07-29 10:40:00,20.4,20.43,20.36,20.36,4350.0,18.218,18.2448,18.1823,18.1823,4350.0
2022-07-29 10:45:00,20.37,20.41,20.34,20.41,55159.0,18.1912,18.2269,18.1644,18.2269,55159.0
2022-07-29 10:50:00,20.41,20.45,20.4,20.43,20298.0,18.2269,18.2627,18.218,18.2448,20298.0
2022-07-29 10:55:00,20.43,20.56,20.42,20.56,19971.0,18.2448,18.3609,18.2359,18.3609,19971.0
2022-07-29 11:00:00,20.58,20.64,20.54,20.64,9975.0,18.3788,18.4323,18.343,18.4323,9975.0
2022-07-29 11:05:00,20.63,20.63,20.56,20.59,14732.0,18.4234,18.4234,18.3609,18.3877,14732.0
2022-07-29 11:10:00,20.59,20.66,20.59,20.61,24644.0,18.3877,18.4502,18.3877,18.4056,24644.0
2022-07-29 11:15:00,20.62,20.65,20.6,20.6,27800.0,18.4145,18.4413,18.3966,18.3966,27800.0
2022-07-29 11:20:00,20.57,20.69,20.57,20.69,19616.0,18.3698,18.477,18.3698,18.477,19616.0
2022-07-29 11:25:00,20.69,20.77,20.69,20.75,39662.0,18.477,18.5484,18.477,18.5306,39662.0
2022-07-29 11:30:00,20.74,20.77,20.69,20.75,12219.0,18.5216,18.5484,18.477,18.5306,12219.0
2022-07-29 11:35:00,20.72,20.72,20.63,20.63,23966.0,18.5038,18.5038,18.4234,18.4234,23966.0
2022-07-29 11:40:00,20.62,20.63,20.54,20.54,6509.0,18.4145,18.4234,18.343,18.343,6509.0
2022-07-29 11:45:00,20.54,20.58,20.53,20.58,9390.0,18.343,18.3788,18.3341,18.3788,9390.0
2022-07-29 11:50:00,20.57,20.6,20.51,20.52,40440.0,18.3698,18.3966,18.3162,18.3252,40440.0
2022-07-29 11:55:00,20.53,20.55,20.53,20.54,1200.0,18.3341,18.352,18.3341,18.343,1200.0
2022-07-29 12:00:00,20.54,20.54,20.5,20.53,8070.0,18.343,18.343,18.3073,18.3341,8070.0
2022-07-29 12:05:00,20.55,20.65,20.55,20.65,27782.0,18.352,18.4413,18.352,18.4413,27782.0
2022-07-29 12:10:00,20.62,20.62,20.55,20.6,7752.0,18.4145,18.4145,18.352,18.3966,7752.0
2022-07-29 12:15:00,20.59,20.59,20.52,20.53,5562.0,18.3877,18.3877,18.3252,18.3341,5562.0
2022-07-29 12:20:00,20.53,20.55,20.52,20.53,1700.0,18.3341,18.352,18.3252,18.3341,1700.0
2022-07-29 12:25:00,20.54,20.54,20.52,20.53,9500.0,18.343,18.343,18.3252,18.3341,9500.0
2022-07-29 12:30:00,20.53,20.53,20.5,20.5,5089.0,18.3341,18.3341,18.3073,18.3073,5089.0
2022-07-29 12:35:00,20.55,20.56,20.48,20.49,5640.0,18.352,18.3609,18.2895,18.2984,5640.0
2022-07-29 12:40:00,20.51,20.51,20.49,20.49,5233.0,18.3162,18.3162,18.2984,18.2984,5233.0
2022-07-29 12:45:00,20.48,20.48,20.43,20.44,17475.0,18.2895,18.2895,18.2448,18.2537,17475.0
2022-07-29 12:50:00,20.44,20.44,20.38,20.38,20269.0,18.2537,18.2537,18.2002,18.2002,20269.0
2022-07-29 12:55:00,20.38,20.39,20.36,20.39,6869.0,18.2002,18.2091,18.1823,18.2091,6869.0
2022-07-29 13:00:00,20.4,20.44,20.4,20.44,3500.0,18.218,18.2537,18.218,18.2537,3500.0
2022-07-29 13:05:00,20.44,20.44,20.41,20.41,766.0,18.2537,18.2537,18.2269,18.2269,766.0
2022-07-29 13:10:00,20.4,20.43,20.4,20.41,3090.0,18.218,18.2448,18.218,18.2269,3090.0
2022-07-29 13:15:00,20.41,20.42,20.4,20.4,3550.0,18.2269,18.2359,18.218,18.218,3550.0
2022-07-29 13:20:00,20.41,20.43,20.4,20.43,12328.0,18.2269,18.2448,18.218,18.2448,12328.0
2022-07-29 13:25:00,20.42,20.46,20.42,20.46,6636.0,18.2359,18.2716,18.2359,18.2716,6636.0
2022-07-29 13:30:00,20.46,20.46,20.4,20.43,3954.0,18.2716,18.2716,18.218,18.2448,3954.0
2022-07-29 13:35:00,20.43,20.44,20.4,20.4,1500.0,18.2448,18.2537,18.218,18.218,1500.0
2022-07-29 13:40:00,20.39,20.4,20.37,20.39,5590.0,18.2091,18.218,18.1912,18.2091,5590.0
2022-07-29 13:45:00,20.37,20.37,20.34,20.34,7344.0,18.1912,18.1912,18.1644,18.1644,7344.0
2022-07-29 13:50:00,20.35,20.35,20.31,20.31,5023.0,18.1734,18.1734,18.1376,18.1376,5023.0
2022-07-29 13:55:00,20.31,20.35,20.3,20.32,25820.0,18.1376,18.1734,18.1287,18.1466,25820.0
2022-07-29 14:00:00,20.32,20.36,20.32,20.32,14255.0,18.1466,18.1823,18.1466,18.1466,14255.0
2022-07-29 14:05:00,20.32,20.32,20.27,20.28,10407.0,18.1466,18.1466,18.1019,18.1108,10407.0
2022-07-29 14:10:00,20.28,20.28,20.26,20.28,7882.0,18.1108,18.1108,18.093,18.1108,7882.0
2022-07-29 14:15:00,20.29,20.29,20.23,20.23,4864.0,18.1198,18.1198,18.0662,18.0662,4864.0
2022-07-29 14:20:00,20.23,20.27,20.23,20.25,4041.0,18.0662,18.1019,18.0662,18.0841,4041.0
2022-07-29 14:25:00,20.26,20.28,20.23,20.23,29958.0,18.093,18.1108,18.0662,18.0662,29958.0
2022-07-29 14:30:00,20.23,20.25,20.22,20.23,8700.0,18.0662,18.0841,18.0573,18.0662,8700.0
2022-07-29 14:35:00,20.22,20.22,20.17,20.2,17119.0,18.0573,18.0573,18.0126,18.0394,17119.0
2022-07-29 14:40:00,20.2,20.25,20.2,20.24,36938.0,18.0394,18.0841,18.0394,18.0751,36938.0
2022-07-29 14:45:00,20.24,20.25,20.2,20.23,8106.0,18.0751,18.0841,18.0394,18.0662,8106.0
2022-07-29 14:50:00,20.23,20.23,20.21,20.21,3240.0,18.0662,18.0662,18.0483,18.0483,3240.0
2022-07-29 14:55:00,20.21,20.22,20.19,20.2,14003.0,18.0483,18.0573,18.0305,18.0394,14003.0
2022-07-29 15:00:00,20.18,20.18,20.12,20.12,43713.0,18.0215,18.0215,17.968,17.968,43713.0
2022-07-29 15:05:00,20.13,20.17,20.13,20.16,16560.0,17.9769,18.0126,17.9769,18.0037,16560.0
2022-07-29 15:10:00,20.17,20.18,20.14,20.14,8546.0,18.0126,18.0215,17.9858,17.9858,8546.0
2022-07-29 15:15:00,20.14,20.18,20.14,20.15,11105.0,17.9858,18.0215,17.9858,17.9948,11105.0
2022-07-29 15:20:00,20.15,20.16,20.12,20.12,8385.0,17.9948,18.0037,17.968,17.968,8385.0
2022-07-29 15:25:00,20.11,20.11,20.07,20.07,10173.0,17.959,17.959,17.9233,17.9233,10173.0
2022-07-29 15:30:00,20.07,20.11,20.04,20.04,9372.0,17.9233,17.959,17.8965,17.8965,9372.0
2022-07-29 15:35:00,20.05,20.07,20.03,20.07,5650.0,17.9055,17.9233,17.8876,17.9233,5650.0
2022-07-29 15:40:00,20.08,20.1,20.04,20.05,9520.0,17.9322,17.9501,17.8965,17.9055,9520.0
2022-07-29 15:45:00,20.07,20.08,20.03,20.05,20011.0,17.9233,17.9322,17.8876,17.9055,20011.0
2022-07-29 15:50:00,20.04,20.14,20.0,20.13,57891.0,17.8965,17.9858,17.8608,17.9769,57891.0
2022-07-29 15:55:00,20.14,20.2,20.14,20.16,51834.0,17.9858,18.0394,17.9858,18.0037,51834.0
2022-08-01 09:30:00,20.58,20.69,20.53,20.62,108290.0,18.3788,18.477,18.3341,18.4145,108290.0
2022-08-01 09:35:00,20.61,20.62,20.52,20.52,64899.0,18.4056,18.4145,18.3252,18.3252,64899.0
2022-08-01 09:40:00,20.55,20.55,20.38,20.41,60353.0,18.352,18.352,18.2002,18.2269,60353.0
2022-08-01 09:45:00,20.43,20.45,20.37,20.4,17490.0,18.2448,18.2627,18.1912,18.218,17490.0
2022-08-01 09:50:00,20.39,20.42,20.24,20.26,28369.0,18.2091,18.2359,18.0751,18.093,28369.0
2022-08-01 09:55:00,20.27,20.3,20.21,20.29,14432.0,18.1019,18.1287,18.0483,18.1198,14432.0
2022-08-01 10:00:00,20.31,20.35,20.18,20.23,30435.0,18.1376,18.1734,18.0215,18.0662,30435.0
2022-08-01 10:05:00,20.23,20.23,20.06,20.14,49863.0,18.0662,18.0662,17.9144,17.9858,49863.0
2022-08-01 10:10:00,20.1,20.1,20.06,20.1,4886.0,17.9501,17.9501,17.9144,17.9501,4886.0
2022-08-01 10:15:00,20.1,20.27,20.1,20.27,13705.0,17.9501,18.1019,17.9501,18.1019,13705.0
2022-08-01 10:20:00,20.31,20.36,20.3,20.3,37094.0,18.1376,18.1823,18.1287,18.1287,37094.0
2022-08-01 10:25:00,20.3,20.45,20.3,20.42,22066.0,18.1287,18.2627,18.1287,18.2359,22066.0
2022-08-01 10:30:00,20.4,20.4,20.32,20.33,16745.0,18.218,18.218,18.1466,18.1555,16745.0
2022-08-01 10:35:00,20.35,20.35,20.29,20.31,6054.0,18.1734,18.1734,18.1198,18.1376,6054.0
2022-08-01 10:40:00,20.26,20.27,20.16,20.16,23782.0,18.093,18.1019,18.0037,18.0037,23782.0
2022-08-01 10:45:00,20.17,20.17,20.06,20.08,22739.0,18.0126,18.0126,17.9144,17.9322,22739.0
2022-08-01 10:50:00,20.07,20.07,19.97,19.99,42484.0,17.9233,17.9233,17.834,17.8519,42484.0
2022-08-01 10:55:00,20.0,20.04,20.0,20.02,11087.0,17.8608,17.8965,17.8608,17.8787,11087.0
2022-08-01 11:00:00,20.01,20.07,19.97,20.07,27610.0,17.8697,17.9233,17.834,17.9233,27610.0
2022-08-01 11:05:00,20.07,20.13,20.07,20.11,8536.0,17.9233,17.9769,17.9233,17.959,8536.0
2022-08-01 11:10:00,20.09,20.11,20.04,20.04,5605.0,17.9412,17.959,17.8965,17.8965,5605.0
2022-08-01 11:15:00,20.03,20.21,20.03,20.21,18788.0,17.8876,18.0483,17.8876,18.0483,18788.0
2022-08-01 11:20:00,20.23,20.23,20.07,20.07,19184.0,18.0662,18.0662,17.9233,17.9233,19184.0
2022-08-01 11:25:00,20.07,20.09,20.01,20.03,4660.0,17.9233,17.9412,17.8697,17.8876,4660.0
2022-08-01 11:30:00,20.04,20.15,20.04,20.13,10835.0,17.8965,17.9948,17.8965,17.9769,10835.0
2022-08-01 11:35:00,20.12,20.15,20.11,20.13,2600.0,17.968,17.9948,17.959,17.9769,2600.0
2022-08-01 11:40:00,20.13,20.13,20.08,20.09,5638.0,17.9769,17.9769,17.9322,17.9412,5638.0
2022-08-01 11:45:00,20.07,20.07,19.99,19.99,7593.0,17.9233,17.9233,17.8519,17.8519,7593.0
2022-08-01 11:50:00,19.98,20.03,19.98,20.03,4726.0,17.8429,17.8876,17.8429,17.8876,4726.0
2022-08-01 11:55:00,20.04,20.05,20.04,20.04,2225.0,17.8965,17.9055,17.8965,17.8965,2225.0
2022-08-01 12:00:00,20.06,20.13,20.06,20.12,7681.0,17.9144,17.9769,17.9144,17.968,7681.0
2022-08-01 12:05:00,20.1,20.15,20.1,20.15,4800.0,17.9501,17.9948,17.9501,17.9948,4800.0
2022-08-01 12:10:00,20.15,20.27,20.12,20.23,9983.0,17.9948,18.1019,17.968,18.0662,9983.0
2022-08-01 12:15:00,20.23,20.25,20.2,20.2,13452.0,18.0662,18.0841,18.0394,18.0394,13452.0
2022-08-01 12:20:00,20.18,20.18,20.13,20.15,10432.0,18.0215,18.0215,17.9769,17.9948,10432.0
2022-08-01 12:25:00,20.16,20.16,20.13,20.14,11373.0,18.0037,18.0037,17.9769,17.9858,11373.0
2022-08-01 12:30:00,20.16,20.19,20.16,20.17,9234.0,18.0037,18.0305,18.0037,18.0126,9234.0
2022-08-01 12:35:00,20.16,20.19,20.16,20.18,2220.0,18.0037,18.0305,18.0037,18.0215,2220.0
2022-08-01 12:40:00,20.17,20.23,20.17,20.19,12035.0,18.0126,18.0662,18.0126,18.0305,12035.0
2022-08-01 12:45:00,20.16,20.19,20.12,20.19,3226.0,18.0037,18.0305,17.968,18.0305,3226.0
2022-08-01 12:50:00,20.18,20.2,20.18,20.18,12900.0,18.0215,18.0394,18.0215,18.0215,12900.0
2022-08-01 12:55:00,20.2,20.25,20.19,20.19,4125.0,18.0394,18.0841,18.0305,18.0305,4125.0
2022-08-01 13:00:00,20.21,20.35,20.21,20.34,16895.0,18.0483,18.1734,18.0483,18.1644,16895.0
2022-08-01 13:05:00,20.34,20.36,20.24,20.24,10986.0,18.1644,18.1823,18.0751,18.0751,10986.0
2022-08-01 13:10:00,20.26,20.3,20.24,20.24,2011.0,18.093,18.1287,18.0751,18.0751,2011.0
2022-08-01 13:15:00,20.23,20.36,20.22,20.36,9278.0,18.0662,18.1823,18.0573,18.1823,9278.0
2022-08-01 13:20:00,20.36,20.39,20.31,20.36,11239.0,18.1823,18.2091,18.1376,18.1823,11239.0
2022-08-01 13:25:00,20.38,20.44,20.35,20.44,36458.0,18.2002,18.2537,18.1734,18.2537,36458.0
2022-08-01 13:30:00,20.43,20.49,20.43,20.49,6142.0,18.2448,18.2984,18.2448,18.2984,6142.0
2022-08-01 13:35:00,20.5,20.5,20.47,20.47,6032.0,18.3073,18.3073,18.2805,18.2805,6032.0
2022-08-01 13:40:00,20.46,20.53,20.45,20.5,8930.0,18.2716,18.3341,18.2627,18.3073,8930.0
2022-08-01 13:45:00,20.53,20.59,20.52,20.52,28107.0,18.3341,18.3877,18.3252,18.3252,28107.0
2022-08-01 13:50:00,20.52,20.58,20.52,20.53,21294.0,18.3252,18.3788,18.3252,18.3341,21294.0
2022-08-01 13:55:00,20.56,20.56,20.46,20.46,5617.0,18.3609,18.3609,18.2716,18.2716,5617.0
2022-08-01 14:00:00,20.48,20.57,20.48,20.51,3724.0,18.2895,18.3698,18.2895,18.3162,3724.0
2022-08-01 14:05:00,20.52,20.52,20.47,20.47,5029.0,18.3252,18.3252,18.2805,18.2805,5029.0
2022-08-01 14:10:00,20.49,20.49,20.4,20.4,12678.0,18.2984,18.2984,18.218,18.218,12678.0
2022-08-01 14:15:00,20.4,20.45,20.37,20.45,16563.0,18.218,18.2627,18.1912,18.2627,16563.0
2022-08-01 14:20:00,20.48,20.48,20.4,20.42,5632.0,18.2895,18.2895,18.218,18.2359,5632.0
2022-08-01 14:25:00,20.4,20.45,20.4,20.45,1300.0,18.218,18.2627,18.218,18.2627,1300.0
2022-08-01 14:30:00,20.4,20.4,20.39,20.4,3881.0,18.218,18.218,18.2091,18.218,3881.0
2022-08-01 14:35:00,20.36,20.39,20.35,20.39,9065.0,18.1823,18.2091,18.1734,18.2091,9065.0
2022-08-01 14:40:00,20.36,20.44,20.35,20.44,12234.0,18.1823,18.2537,18.1734,18.2537,12234.0
2022-08-01 14:45:00,20.44,20.46,20.4,20.44,15050.0,18.2537,18.2716,18.218,18.2537,15050.0
2022-08-01 14:50:00,20.46,20.47,20.37,20.37,14685.0,18.2716,18.2805,18.1912,18.1912,14685.0
2022-08-01 14:55:00,20.35,20.36,20.22,20.25,34721.0,18.1734,18.1823,18.0573,18.0841,34721.0
2022-08-01 15:00:00,20.26,20.33,20.26,20.32,37525.0,18.093,18.1555,18.093,18.1466,37525.0
2022-08-01 15:05:00,20.31,20.33,20.24,20.25,38818.0,18.1376,18.1555,18.0751,18.0841,38818.0
2022-08-01 15:10:00,20.25,20.28,20.23,20.23,10705.0,18.0841,18.1108,18.0662,18.0662,10705.0
2022-08-01 15:15:00,20.22,20.26,20.19,20.25,38436.0,18.0573,18.093,18.0305,18.0841,38436.0
2022-08-01 15:20:00,20.26,20.35,20.26,20.34,18906.0,18.093,18.1734,18.093,18.1644,18906.0
2022-08-01 15:25:00,20.35,20.37,20.35,20.35,9800.0,18.1734,18.1912,18.1734,18.1734,9800.0
2022-08-01 15:30:00,20.36,20.37,20.32,20.33,26900.0,18.1823,18.1912,18.1466,18.1555,26900.0
2022-08-01 15:35:00,20.34,20.36,20.33,20.33,13697.0,18.1644,18.1823,18.1555,18.1555,13697.0
2022-08-01 15:40:00,20.31,20.36,20.27,20.36,14727.0,18.1376,18.1823,18.1019,18.1823,14727.0
2022-08-01 15:45:00,20.38,20.38,20.28,20.3,11733.0,18.2002,18.2002,18.1108,18.1287,11733.0
2022-08-01 15:50:00,20.3,20.36,20.25,20.36,27821.0,18.1287,18.1823,18.0841,18.1823,27821.0
2022-08-01 15:55:00,20.36,20.39,20.32,20.36,15916.0,18.1823,18.2091,18.1466,18.1823,15916.0
2022-08-02 09:30:00,20.6,20.63,20.51,20.63,132775.0,18.3966,18.4234,18.3162,18.4234,132775.0
2022-08-02 09:35:00,20.59,20.72,20.59,20.63,50942.0,18.3877,18.5038,18.3877,18.4234,50942.0
2022-08-02 09:40:00,20.61,20.72,20.6,20.7,37732.0,18.4056,18.5038,18.3966,18.4859,37732.0
2022-08-02 09:45:00,20.71,20.71,20.55,20.67,37239.0,18.4949,18.4949,18.352,18.4591,37239.0
2022-08-02 09:50:00,20.67,20.78,20.62,20.77,38599.0,18.4591,18.5574,18.4145,18.5484,38599.0
2022-08-02 09:55:00,20.79,20.81,20.62,20.67,47405.0,18.5663,18.5842,18.4145,18.4591,47405.0
2022-08-02 10:00:00,20.7,20.78,20.68,20.74,29667.0,18.4859,18.5574,18.4681,18.5216,29667.0
2022-08-02 10:05:00,20.75,20.82,20.69,20.82,51090.0,18.5306,18.5931,18.477,18.5931,51090.0
2022-08-02 10:10:00,20.84,20.93,20.75,20.77,150287.0,18.611,18.6913,18.5306,18.5484,150287.0
2022-08-02 10:15:00,20.77,20.78,20.69,20.69,20690.0,18.5484,18.5574,18.477,18.477,20690.0
2022-08-02 10:20:00,20.68,20.75,20.63,20.75,6611.0,18.4681,18.5306,18.4234,18.5306,6611.0
2022-08-02 10:25:00,20.72,20.76,20.6,20.6,104321.0,18.5038,18.5395,18.3966,18.3966,104321.0
2022-08-02 10:30:00,20.59,20.63,20.54,20.61,57927.0,18.3877,18.4234,18.343,18.4056,57927.0
2022-08-02 10:35:00,20.6,20.61,20.55,20.56,10618.0,18.3966,18.4056,18.352,18.3609,10618.0
2022-08-02 10:40:00,20.56,20.56,20.45,20.45,34212.0,18.3609,18.3609,18.2627,18.2627,34212.0
2022-08-02 10:45:00,20.45,20.52,20.43,20.43,10766.0,18.2627,18.3252,18.2448,18.2448,10766.0
2022-08-02 10:50:00,20.41,20.43,20.27,20.27,34578.0,18.2269,18.2448,18.1019,18.1019,34578.0
2022-08-02 10:55:00,20.27,20.41,20.27,20.41,29749.0,18.1019,18.2269,18.1019,18.2269,29749.0
2022-08-02 11:00:00,20.38,20.43,20.37,20.42,4800.0,18.2002,18.2448,18.1912,18.2359,4800.0
2022-08-02 11:05:00,20.42,20.47,20.42,20.45,26700.0,18.2359,18.2805,18.2359,18.2627,26700.0
2022-08-02 11:10:00,20.46,20.5,20.46,20.5,6600.0,18.2716,18.3073,18.2716,18.3073,6600.0
2022-08-02 11:15:00,20.5,20.51,20.44,20.44,2694.0,18.3073,18.3162,18.2537,18.2537,2694.0
2022-08-02 11:20:00,20.47,20.53,20.47,20.49,22500.0,18.2805,18.3341,18.2805,18.2984,22500.0
2022-08-02 11:25:00,20.47,20.47,20.39,20.4,13657.0,18.2805,18.2805,18.2091,18.218,13657.0
2022-08-02 11:30:00,20.39,20.55,20.39,20.48,12589.0,18.2091,18.352,18.2091,18.2895,12589.0
2022-08-02 11:35:00,20.44,20.44,20.37,20.39,2586.0,18.2537,18.2537,18.1912,18.2091,2586.0
2022-08-02 11:40:00,20.36,20.36,20.31,20.31,12936.0,18.1823,18.1823,18.1376,18.1376,12936.0
2022-08-02 11:45:00,20.34,20.38,20.34,20.36,5185.0,18.1644,18.2002,18.1644,18.1823,5185.0
2022-08-02 11:50:00,20.34,20.35,20.33,20.34,4616.0,18.1644,18.1734,18.1555,18.1644,4616.0
2022-08-02 11:55:00,20.35,20.37,20.32,20.37,9590.0,18.1734,18.1912,18.1466,18.1912,9590.0
2022-08-02 12:00:00,20.36,20.38,20.26,20.27,39245.0,18.1823,18.2002,18.093,18.1019,39245.0
2022-08-02 12:05:00,20.29,20.3,20.27,20.29,13400.0,18.1198,18.1287,18.1019,18.1198,13400.0
2022-08-02 12:10:00,20.3,20.31,20.22,20.23,31927.0,18.1287,18.1376,18.0573,18.0662,31927.0
2022-08-02 12:15:00,20.23,20.23,20.17,20.17,13474.0,18.0662,18.0662,18.0126,18.0126,13474.0
2022-08-02 12:20:00,20.18,20.18,20.11,20.11,21009.0,18.0215,18.0215,17.959,17.959,21009.0
2022-08-02 12:25:00,20.1,20.12,20.09,20.09,64252.0,17.9501,17.968,17.9412,17.9412,64252.0
2022-08-02 12:30:00,20.08,20.12,20.08,20.11,1700.0,17.9322,17.968,17.9322,17.959,1700.0
2022-08-02 12:35:00,20.1,20.12,20.06,20.06,18045.0,17.9501,17.968,17.9144,17.9144,18045.0
2022-08-02 12:40:00,20.07,20.07,20.04,20.06,9073.0,17.9233,17.9233,17.8965,17.9144,9073.0
2022-08-02 12:45:00,20.04,20.06,20.04,20.05,2718.0,17.8965,17.9144,17.8965,17.9055,2718.0
2022-08-02 12:50:00,20.07,20.07,20.03,20.03,5353.0,17.9233,17.9233,17.8876,17.8876,5353.0
2022-08-02 12:55:00,20.05,20.09,20.05,20.08,4343.0,17.9055,17.9412,17.9055,17.9322,4343.0
2022-08-02 13:00:00,20.07,20.15,20.07,20.11,16503.0,17.9233,17.9948,17.9233,17.959,16503.0
2022-08-02 13:05:00,20.12,20.17,20.12,20.12,7228.0,17.968,18.0126,17.968,17.968,7228.0
2022-08-02 13:10:00,20.11,20.13,20.11,20.13,2800.0,17.959,17.9769,17.959,17.9769,2800.0
2022-08-02 13:15:00,20.13,20.14,20.13,20.14,833.0,17.9769,17.9858,17.9769,17.9858,833.0
2022-08-02 13:20:00,20.16,20.22,20.15,20.22,10450.0,18.0037,18.0573,17.9948,18.0573,10450.0
2022-08-02 13:25:00,20.23,20.37,20.23,20.34,6952.0,18.0662,18.1912,18.0662,18.1644,6952.0
2022-08-02 13:30:00,20.4,20.5,20.4,20.5,19805.0,18.218,18.3073,18.218,18.3073,19805.0
2022-08-02 13:35:00,20.53,20.58,20.49,20.56,27426.0,18.3341,18.3788,18.2984,18.3609,27426.0
2022-08-02 13:40:00,20.54,20.54,20.5,20.52,8316.0,18.343,18.343,18.3073,18.3252,8316.0
2022-08-02 13:45:00,20.52,20.6,20.5,20.58,8939.0,18.3252,18.3966,18.3073,18.3788,8939.0
2022-08-02 13:50:00,20.61,20.63,20.56,20.57,9356.0,18.4056,18.4234,18.3609,18.3698,9356.0
2022-08-02 13:55:00,20.53,20.57,20.52,20.54,3600.0,18.3341,18.3698,18.3252,18.343,3600.0
2022-08-02 14:00:00,20.57,20.59,20.52,20.56,28379.0,18.3698,18.3877,18.3252,18.3609,28379.0
2022-08-02 14:05:00,20.57,20.57,20.44,20.44,6970.0,18.3698,18.3698,18.2537,18.2537,6970.0
2022-08-02 14:10:00,20.41,20.47,20.41,20.45,15407.0,18.2269,18.2805,18.2269,18.2627,15407.0
2022-08-02 14:15:00,20.46,20.52,20.46,20.5,10737.0,18.2716,18.3252,18.2716,18.3073,10737.0
2022-08-02 14:20:00,20.5,20.51,20.42,20.44,2844.0,18.3073,18.3162,18.2359,18.2537,2844.0
2022-08-02 14:25:00,20.43,20.45,20.4,20.42,2152.0,18.2448,18.2627,18.218,18.2359,2152.0
2022-08-02 14:30:00,20.41,20.42,20.35,20.37,11674.0,18.2269,18.2359,18.1734,18.1912,11674.0
2022-08-02 14:35:00,20.4,20.45,20.4,20.45,4959.0,18.218,18.2627,18.218,18.2627,4959.0
2022-08-02 14:40:00,20.44,20.44,20.41,20.41,5700.0,18.2537,18.2537,18.2269,18.2269,5700.0
2022-08-02 14:45:00,20.44,20.53,20.43,20.43,24668.0,18.2537,18.3341,18.2448,18.2448,24668.0
2022-08-02 14:50:00,20.41,20.52,20.4,20.49,9473.0,18.2269,18.3252,18.218,18.2984,9473.0
2022-08-02 14:55:00,20.51,20.58,20.51,20.54,7220.0,18.3162,18.3788,18.3162,18.343,7220.0
2022-08-02 15:00:00,20.55,20.55,20.49,20.54,17211.0,18.352,18.352,18.2984,18.343,17211.0
2022-08-02 15:05:00,20.53,20.56,20.5,20.56,7669.0,18.3341,18.3609,18.3073,18.3609,7669.0
2022-08-02 15:10:00,20.56,20.6,20.55,20.55,7182.0,18.3609,18.3966,18.352,18.352,7182.0
2022-08-02 15:15:00,20.55,20.69,20.55,20.66,15524.0,18.352,18.477,18.352,18.4502,15524.0
2022-08-02 15:20:00,20.68,20.7,20.62,20.64,30770.0,18.4681,18.4859,18.4145,18.4323,30770.0
2022-08-02 15:25:00,20.67,20.67,20.56,20.57,27865.0,18.4591,18.4591,18.3609,18.3698,27865.0
2022-08-02 15:30:00,20.57,20.62,20.55,20.56,18300.0,18.3698,18.4145,18.352,18.3609,18300.0
2022-08-02 15:35:00,20.55,20.55,20.48,20.55,30945.0,18.352,18.352,18.2895,18.352,30945.0
2022-08-02 15:40:00,20.55,20.6,20.55,20.55,21372.0,18.352,18.3966,18.352,18.352,21372.0
2022-08-02 15:45:00,20.54,20.66,20.54,20.64,40828.0,18.343,18.4502,18.343,18.4323,40828.0
2022-08-02 15:50:00,20.63,20.71,20.6,20.7,48393.0,18.4234,18.4949,18.3966,18.4859,48393.0
2022-08-02 15:55:00,20.71,20.77,20.7,20.75,31890.0,18.4949,18.5484,18.4859,18.5306,31890.0
2022-08-03 09:30:00,20.42,20.45,20.32,20.4,54977.0,18.2359,18.2627,18.1466,18.218,54977.0
2022-08-03 09:35:00,20.39,20.39,20.2,20.23,25410.0,18.2091,18.2091,18.0394,18.0662,25410.0
2022-08-03 09:40:00,20.23,20.32,20.23,20.32,5276.0,18.0662,18.1466,18.0662,18.1466,5276.0
2022-08-03 09:45:00,20.33,20.4,20.32,20.32,10530.0,18.1555,18.218,18.1466,18.1466,10530.0
2022-08-03 09:50:00,20.28,20.31,20.25,20.25,17998.0,18.1108,18.1376,18.0841,18.0841,17998.0
2022-08-03 09:55:00,20.24,20.26,20.22,20.22,17000.0,18.0751,18.093,18.0573,18.0573,17000.0
2022-08-03 10:00:00,20.24,20.34,20.17,20.17,47976.0,18.0751,18.1644,18.0126,18.0126,47976.0
2022-08-03 10:05:00,20.15,20.15,20.11,20.14,19857.0,17.9948,17.9948,17.959,17.9858,19857.0
2022-08-03 10:10:00,20.14,20.14,20.1,20.13,12861.0,17.9858,17.9858,17.9501,17.9769,12861.0
2022-08-03 10:15:00,20.12,20.34,20.12,20.34,12855.0,17.968,18.1644,17.968,18.1644,12855.0
2022-08-03 10:20:00,20.31,20.32,20.3,20.32,11200.0,18.1376,18.1466,18.1287,18.1466,11200.0
2022-08-03 10:25:00,20.31,20.31,20.2,20.21,5073.0,18.1376,18.1376,18.0394,18.0483,5073.0
2022-08-03 10:30:00,20.22,20.33,20.18,20.31,33741.0,18.0573,18.1555,18.0215,18.1376,33741.0
2022-08-03 10:35:00,20.34,20.43,20.3,20.36,14624.0,18.1644,18.2448,18.1287,18.1823,14624.0
2022-08-03 10:40:00,20.35,20.41,20.3,20.31,36089.0,18.1734,18.2269,18.1287,18.1376,36089.0
2022-08-03 10:45:00,20.32,20.32,20.2,20.21,29468.0,18.1466,18.1466,18.0394,18.0483,29468.0
2022-08-03 10:50:00,20.22,20.25,20.2,20.25,3725.0,18.0573,18.0841,18.0394,18.0841,3725.0
2022-08-03 10:55:00,20.25,20.25,20.21,20.21,2585.0,18.0841,18.0841,18.0483,18.0483,2585.0
2022-08-03 11:00:00,20.2,20.22,20.17,20.22,16900.0,18.0394,18.0573,18.0126,18.0573,16900.0
2022-08-03 11:05:00,20.2,20.2,20.15,20.15,4960.0,18.0394,18.0394,17.9948,17.9948,4960.0
2022-08-03 11:10:00,20.14,20.15,20.06,20.07,12247.0,17.9858,17.9948,17.9144,17.9233,12247.0
2022-08-03 11:15:00,20.1,20.14,20.08,20.14,4029.0,17.9501,17.9858,17.9322,17.9858,4029.0
2022-08-03 11:20:00,20.16,20.16,20.1,20.1,9032.0,18.0037,18.0037,17.9501,17.9501,9032.0
2022-08-03 11:25:00,20.09,20.11,20.04,20.07,13050.0,17.9412,17.959,17.8965,17.9233,13050.0
2022-08-03 11:30:00,20.09,20.1,20.07,20.1,1900.0,17.9412,17.9501,17.9233,17.9501,1900.0
2022-08-03 11:35:00,20.06,20.06,20.01,20.01,4646.0,17.9144,17.9144,17.8697,17.8697,4646.0
2022-08-03 11:40:00,20.0,20.0,19.96,19.98,38234.0,17.8608,17.8608,17.8251,17.8429,38234.0
2022-08-03 11:45:00,20.0,20.0,19.95,19.99,8930.0,17.8608,17.8608,17.8161,17.8519,8930.0
2022-08-03 11:50:00,20.0,20.04,20.0,20.04,1270.0,17.8608,17.8965,17.8608,17.8965,1270.0
2022-08-03 11:55:00,20.0,20.0,19.93,19.95,58333.0,17.8608,17.8608,17.7983,17.8161,58333.0
2022-08-03 12:00:00,19.96,19.98,19.95,19.96,7443.0,17.8251,17.8429,17.8161,17.8251,7443.0
2022-08-03 12:05:00,19.95,19.99,19.94,19.99,26714.0,17.8161,17.8519,17.8072,17.8519,26714.0
2022-08-03 12:10:00,19.99,20.03,19.99,19.99,14731.0,17.8519,17.8876,17.8519,17.8519,14731.0
2022-08-03 12:15:00,20.01,20.05,20.0,20.0,19240.0,17.8697,17.9055,17.8608,17.8608,19240.0
2022-08-03 12:20:00,20.0,20.0,19.93,19.93,15701.0,17.8608,17.8608,17.7983,17.7983,15701.0
2022-08-03 12:25:00,19.95,19.96,19.95,19.96,11562.0,17.8161,17.8251,17.8161,17.8251,11562.0
2022-08-03 12:30:00,19.97,19.97,19.85,19.89,76923.0,17.834,17.834,17.7268,17.7626,76923.0
2022-08-03 12:35:00,19.87,19.88,19.83,19.86,5758.0,17.7447,17.7536,17.709,17.7358,5758.0
2022-08-03 12:40:00,19.87,19.87,19.83,19.83,7691.0,17.7447,17.7447,17.709,17.709,7691.0
2022-08-03 12:45:00,19.85,19.85,19.77,19.77,35218.0,17.7268,17.7268,17.6554,17.6554,35218.0
2022-08-03 12:50:00,19.77,19.79,19.76,19.79,8084.0,17.6554,17.6733,17.6465,17.6733,8084.0
2022-08-03 12:55:00,19.78,19.8,19.78,19.79,14101.0,17.6643,17.6822,17.6643,17.6733,14101.0
2022-08-03 13:00:00,19.78,19.78,19.75,19.76,2800.0,17.6643,17.6643,17.6375,17.6465,2800.0
2022-08-03 13:05:00,19.74,19.76,19.74,19.76,2069.0,17.6286,17.6465,17.6286,17.6465,2069.0
2022-08-03 13:10:00,19.77,19.79,19.76,19.78,14700.0,17.6554,17.6733,17.6465,17.6643,14700.0
2022-08-03 13:15:00,19.78,19.81,19.78,19.81,16598.0,17.6643,17.6911,17.6643,17.6911,16598.0
2022-08-03 13:20:00,19.83,19.85,19.79,19.79,13046.0,17.709,17.7268,17.6733,17.6733,13046.0
2022-08-03 13:25:00,19.8,19.8,19.76,19.76,12948.0,17.6822,17.6822,17.6465,17.6465,12948.0
2022-08-03 13:30:00,19.76,19.76,19.75,19.75,15711.0,17.6465,17.6465,17.6375,17.6375,15711.0
2022-08-03 13:35:00,19.75,19.8,19.75,19.8,8890.0,17.6375,17.6822,17.6375,17.6822,8890.0
2022-08-03 13:40:00,19.8,19.82,19.78,19.78,23406.0,17.6822,17.7001,17.6643,17.6643,23406.0
2022-08-03 13:45:00,19.78,19.82,19.77,19.77,2411.0,17.6643,17.7001,17.6554,17.6554,2411.0
2022-08-03 13:50:00,19.76,19.76,19.73,19.73,10059.0,17.6465,17.6465,17.6197,17.6197,10059.0
2022-08-03 13:55:00,19.74,19.79,19.74,19.76,6589.0,17.6286,17.6733,17.6286,17.6465,6589.0
2022-08-03 14:00:00,19.78,19.8,19.75,19.75,6748.0,17.6643,17.6822,17.6375,17.6375,6748.0
2022-08-03 14:05:00,19.75,19.77,19.75,19.75,12764.0,17.6375,17.6554,17.6375,17.6375,12764.0
2022-08-03 14:10:00,19.74,19.76,19.72,19.76,24048.0,17.6286,17.6465,17.6107,17.6465,24048.0
2022-08-03 14:15:00,19.73,19.73,19.7,19.7,32991.0,17.6197,17.6197,17.5929,17.5929,32991.0
2022-08-03 14:20:00,19.69,19.7,19.67,19.67,20182.0,17.584,17.5929,17.5661,17.5661,20182.0
2022-08-03 14:25:00,19.68,19.71,19.68,19.71,500.0,17.575,17.6018,17.575,17.6018,500.0
2022-08-03 14:30:00,19.72,19.73,19.69,19.7,16800.0,17.6107,17.6197,17.584,17.5929,16800.0
2022-08-03 14:35:00,19.73,19.73,19.73,19.73,100.0,17.6197,17.6197,17.6197,17.6197,100.0
2022-08-03 14:40:00,19.73,19.79,19.72,19.76,23137.0,17.6197,17.6733,17.6107,17.6465,23137.0
2022-08-03 14:45:00,19.76,19.79,19.72,19.72,39298.0,17.6465,17.6733,17.6107,17.6107,39298.0
2022-08-03 14:50:00,19.73,19.74,19.7,19.7,19743.0,17.6197,17.6286,17.5929,17.5929,19743.0
2022-08-03 14:55:00,19.71,19.73,19.69,19.73,11291.0,17.6018,17.6197,17.584,17.6197,11291.0
2022-08-03 15:00:00,19.73,19.75,19.67,19.68,14011.0,17.6197,17.6375,17.5661,17.575,14011.0
2022-08-03 15:05:00,19.67,19.7,19.66,19.7,28544.0,17.5661,17.5929,17.5572,17.5929,28544.0
2022-08-03 15:10:00,19.72,19.75,19.71,19.73,4339.0,17.6107,17.6375,17.6018,17.6197,4339.0
2022-08-03 15:15:00,19.74,19.76,19.71,19.72,39095.0,17.6286,17.6465,17.6018,17.6107,39095.0
2022-08-03 15:20:00,19.73,19.73,19.71,19.72,6848.0,17.6197,17.6197,17.6018,17.6107,6848.0
2022-08-03 15:25:00,19.73,19.75,19.73,19.73,22537.0,17.6197,17.6375,17.6197,17.6197,22537.0
2022-08-03 15:30:00,19.73,19.73,19.69,19.69,27618.0,17.6197,17.6197,17.584,17.584,27618.0
2022-08-03 15:35:00,19.69,19.69,19.67,19.68,16095.0,17.584,17.584,17.5661,17.575,16095.0
2022-08-03 15:40:00,19.69,19.69,19.6,19.61,78063.0,17.584,17.584,17.5036,17.5125,78063.0
2022-08-03 15:45:00,19.61,19.68,19.61,19.68,48400.0,17.5125,17.575,17.5125,17.575,48400.0
2022-08-03 15:50:00,19.65,19.67,19.63,19.66,65669.0,17.5482,17.5661,17.5304,17.5572,65669.0
2022-08-03 15:55:00,19.66,19.82,19.66,19.8,66364.0,17.5572,17.7001,17.5572,17.6822,66364.0
2022-08-04 09:30:00,19.81,19.89,19.79,19.87,91921.0,17.6911,17.7626,17.6733,17.7447,91921.0
2022-08-04 09:35:00,19.87,19.93,19.82,19.92,34487.0,17.7447,17.7983,17.7001,17.7894,34487.0
2022-08-04 09:40:00,19.88,19.88,19.76,19.77,15979.0,17.7536,17.7536,17.6465,17.6554,15979.0
2022-08-04 09:45:00,19.74,19.77,19.71,19.75,26885.0,17.6286,17.6554,17.6018,17.6375,26885.0
2022-08-04 09:50:00,19.76,19.87,19.76,19.8,28681.0,17.6465,17.7447,17.6465,17.6822,28681.0
2022-08-04 09:55:00,19.78,19.8,19.74,19.76,9534.0,17.6643,17.6822,17.6286,17.6465,9534.0
2022-08-04 10:00:00,19.78,19.8,19.73,19.73,14939.0,17.6643,17.6822,17.6197,17.6197,14939.0
2022-08-04 10:05:00,19.73,19.78,19.7,19.76,8095.0,17.6197,17.6643,17.5929,17.6465,8095.0
2022-08-04 10:10:00,19.76,19.82,19.76,19.8,4500.0,17.6465,17.7001,17.6465,17.6822,4500.0
2022-08-04 10:15:00,19.8,19.95,19.8,19.91,11786.0,17.6822,17.8161,17.6822,17.7804,11786.0
2022-08-04 10:20:00,19.9,19.94,19.87,19.89,2721.0,17.7715,17.8072,17.7447,17.7626,2721.0
2022-08-04 10:25:00,19.9,19.92,19.85,19.92,4850.0,17.7715,17.7894,17.7268,17.7894,4850.0
2022-08-04 10:30:00,19.92,20.0,19.9,20.0,30696.0,17.7894,17.8608,17.7715,17.8608,30696.0
2022-08-04 10:35:00,20.03,20.06,20.02,20.06,24189.0,17.8876,17.9144,17.8787,17.9144,24189.0
2022-08-04 10:40:00,20.05,20.05,19.99,20.0,10785.0,17.9055,17.9055,17.8519,17.8608,10785.0
2022-08-04 10:45:00,20.02,20.02,19.9,19.91,48728.0,17.8787,17.8787,17.7715,17.7804,48728.0
2022-08-04 10:50:00,19.91,19.92,19.88,19.88,3319.0,17.7804,17.7894,17.7536,17.7536,3319.0
2022-08-04 10:55:00,19.87,19.87,19.83,19.85,23732.0,17.7447,17.7447,17.709,17.7268,23732.0
2022-08-04 11:00:00,19.84,19.88,19.81,19.87,25607.0,17.7179,17.7536,17.6911,17.7447,25607.0
2022-08-04 11:05:00,19.86,19.88,19.83,19.88,28639.0,17.7358,17.7536,17.709,17.7536,28639.0
2022-08-04 11:10:00,19.86,19.96,19.86,19.96,3270.0,17.7358,17.8251,17.7358,17.8251,3270.0
2022-08-04 11:15:00,19.98,20.0,19.91,19.91,4402.0,17.8429,17.8608,17.7804,17.7804,4402.0
2022-08-04 11:20:00,19.9,19.9,19.9,19.9,100.0,17.7715,17.7715,17.7715,17.7715,100.0
2022-08-04 11:25:00,19.95,19.98,19.93,19.95,13129.0,17.8161,17.8429,17.7983,17.8161,13129.0
2022-08-04 11:30:00,19.94,19.95,19.9,19.91,10917.0,17.8072,17.8161,17.7715,17.7804,10917.0
2022-08-04 11:35:00,19.91,20.02,19.91,20.02,18442.0,17.7804,17.8787,17.7804,17.8787,18442.0
2022-08-04 11:40:00,20.02,20.02,19.96,19.96,11200.0,17.8787,17.8787,17.8251,17.8251,11200.0
2022-08-04 11:45:00,19.92,19.92,19.87,19.87,10858.0,17.7894,17.7894,17.7447,17.7447,10858.0
2022-08-04 11:50:00,19.86,19.87,19.81,19.81,10214.0,17.7358,17.7447,17.6911,17.6911,10214.0
2022-08-04 11:55:00,19.81,19.83,19.8,19.8,5964.0,17.6911,17.709,17.6822,17.6822,5964.0
2022-08-04 12:00:00,19.81,19.86,19.8,19.85,11915.0,17.6911,17.7358,17.6822,17.7268,11915.0
2022-08-04 12:05:00,19.86,19.86,19.83,19.85,9600.0,17.7358,17.7358,17.709,17.7268,9600.0
2022-08-04 12:10:00,19.8,19.82,19.76,19.77,2683.0,17.6822,17.7001,17.6465,17.6554,2683.0
2022-08-04 12:15:00,19.82,19.83,19.82,19.82,9300.0,17.7001,17.709,17.7001,17.7001,9300.0
2022-08-04 12:20:00,19.82,19.82,19.82,19.82,400.0,17.7001,17.7001,17.7001,17.7001,400.0
2022-08-04 12:25:00,19.77,19.77,19.77,19.77,814.0,17.6554,17.6554,17.6554,17.6554,814.0
2022-08-04 12:30:00,19.78,19.82,19.78,19.79,24575.0,17.6643,17.7001,17.6643,17.6733,24575.0
2022-08-04 12:35:00,19.81,19.84,19.81,19.84,16438.0,17.6911,17.7179,17.6911,17.7179,16438.0
2022-08-04 12:40:00,19.81,19.89,19.81,19.87,7500.0,17.6911,17.7626,17.6911,17.7447,7500.0
2022-08-04 12:45:00,19.86,19.98,19.86,19.98,11209.0,17.7358,17.8429,17.7358,17.8429,11209.0
2022-08-04 12:50:00,19.98,19.98,19.96,19.96,17601.0,17.8429,17.8429,17.8251,17.8251,17601.0
2022-08-04 12:55:00,19.96,19.97,19.95,19.97,19122.0,17.8251,17.834,17.8161,17.834,19122.0
2022-08-04 13:00:00,19.96,19.96,19.91,19.95,29186.0,17.8251,17.8251,17.7804,17.8161,29186.0
2022-08-04 13:05:00,19.96,19.97,19.9,19.9,1180.0,17.8251,17.834,17.7715,17.7715,1180.0
2022-08-04 13:10:00,19.92,19.92,19.87,19.87,10145.0,17.7894,17.7894,17.7447,17.7447,10145.0
2022-08-04 13:15:00,19.86,19.87,19.84,19.86,8770.0,17.7358,17.7447,17.7179,17.7358,8770.0
2022-08-04 13:20:00,19.86,19.9,19.83,19.83,27400.0,17.7358,17.7715,17.709,17.709,27400.0
2022-08-04 13:25:00,19.81,19.82,19.79,19.8,30507.0,17.6911,17.7001,17.6733,17.6822,30507.0
2022-08-04 13:30:00,19.82,19.83,19.78,19.78,6178.0,17.7001,17.709,17.6643,17.6643,6178.0
2022-08-04 13:35:00,19.78,19.78,19.77,19.78,300.0,17.6643,17.6643,17.6554,17.6643,300.0
2022-08-04 13:40:00,19.78,19.83,19.78,19.8,3570.0,17.6643,17.709,17.6643,17.6822,3570.0
2022-08-04 13:45:00,19.81,19.83,19.77,19.77,50818.0,17.6911,17.709,17.6554,17.6554,50818.0
2022-08-04 13:50:00,19.78,19.81,19.78,19.8,13100.0,17.6643,17.6911,17.6643,17.6822,13100.0
2022-08-04 13:55:00,19.83,19.86,19.83,19.83,20718.0,17.709,17.7358,17.709,17.709,20718.0
2022-08-04 14:00:00,19.83,19.86,19.82,19.82,31891.0,17.709,17.7358,17.7001,17.7001,31891.0
2022-08-04 14:05:00,19.81,19.85,19.81,19.85,18159.0,17.6911,17.7268,17.6911,17.7268,18159.0
2022-08-04 14:10:00,19.89,19.9,19.85,19.85,19671.0,17.7626,17.7715,17.7268,17.7268,19671.0
2022-08-04 14:15:00,19.89,19.89,19.85,19.85,13178.0,17.7626,17.7626,17.7268,17.7268,13178.0
2022-08-04 14:20:00,19.85,19.88,19.85,19.88,10800.0,17.7268,17.7536,17.7268,17.7536,10800.0
2022-08-04 14:25:00,19.88,19.88,19.82,19.82,2400.0,17.7536,17.7536,17.7001,17.7001,2400.0
2022-08-04 14:30:00,19.82,19.83,19.81,19.83,1700.0,17.7001,17.709,17.6911,17.709,1700.0
2022-08-04 14:35:00,19.85,19.88,19.85,19.85,13655.0,17.7268,17.7536,17.7268,17.7268,13655.0
2022-08-04 14:40:00,19.86,19.9,19.85,19.86,21174.0,17.7358,17.7715,17.7268,17.7358,21174.0
2022-08-04 14:45:00,19.84,19.87,19.82,19.84,36800.0,17.7179,17.7447,17.7001,17.7179,36800.0
2022-08-04 14:50:00,19.83,19.83,19.79,19.81,16681.0,17.709,17.709,17.6733,17.6911,16681.0
2022-08-04 14:55:00,19.81,19.84,19.8,19.82,26630.0,17.6911,17.7179,17.6822,17.7001,26630.0
2022-08-04 15:00:00,19.83,19.84,19.81,19.81,9181.0,17.709,17.7179,17.6911,17.6911,9181.0
2022-08-04 15:05:00,19.81,19.83,19.79,19.8,16473.0,17.6911,17.709,17.6733,17.6822,16473.0
2022-08-04 15:10:00,19.78,19.79,19.74,19.75,9177.0,17.6643,17.6733,17.6286,17.6375,9177.0
2022-08-04 15:15:00,19.74,19.75,19.72,19.73,26439.0,17.6286,17.6375,17.6107,17.6197,26439.0
2022-08-04 15:20:00,19.73,19.79,19.73,19.78,21273.0,17.6197,17.6733,17.6197,17.6643,21273.0
2022-08-04 15:25:00,19.79,19.81,19.76,19.77,7238.0,17.6733,17.6911,17.6465,17.6554,7238.0
2022-08-04 15:30:00,19.77,19.83,19.77,19.82,10884.0,17.6554,17.709,17.6554,17.7001,10884.0
2022-08-04 15:35:00,19.83,19.83,19.78,19.83,25992.0,17.709,17.709,17.6643,17.709,25992.0
2022-08-04 15:40:00,19.83,19.89,19.83,19.89,44073.0,17.709,17.7626,17.709,17.7626,44073.0
2022-08-04 15:45:00,19.9,19.91,19.87,19.89,26115.0,17.7715,17.7804,17.7447,17.7626,26115.0
2022-08-04 15:50:00,19.88,19.88,19.85,19.86,21550.0,17.7536,17.7536,17.7268,17.7358,21550.0
2022-08-04 15:55:00,19.88,19.9,19.84,19.84,60736.0,17.7536,17.7715,17.7179,17.7179,60736.0
2022-08-05 09:30:00,20.5,20.5,20.27,20.29,155523.0,18.3073,18.3073,18.1019,18.1198,155523.0
2022-08-05 09:35:00,20.28,20.3,20.21,20.22,38056.0,18.1108,18.1287,18.0483,18.0573,38056.0
2022-08-05 09:40:00,20.23,20.27,20.17,20.23,35663.0,18.0662,18.1019,18.0126,18.0662,35663.0
2022-08-05 09:45:00,20.22,20.28,20.2,20.2,54102.0,18.0573,18.1108,18.0394,18.0394,54102.0
2022-08-05 09:50:00,20.2,20.2,20.12,20.15,33781.0,18.0394,18.0394,17.968,17.9948,33781.0
2022-08-05 09:55:00,20.16,20.21,20.14,20.14,5260.0,18.0037,18.0483,17.9858,17.9858,5260.0
2022-08-05 10:00:00,20.13,20.16,20.0,20.01,49946.0,17.9769,18.0037,17.8608,17.8697,49946.0
2022-08-05 10:05:00,20.02,20.04,19.94,19.95,87651.0,17.8787,17.8965,17.8072,17.8161,87651.0
2022-08-05 10:10:00,19.94,20.0,19.87,19.9,45619.0,17.8072,17.8608,17.7447,17.7715,45619.0
2022-08-05 10:15:00,19.9,19.92,19.85,19.89,74332.0,17.7715,17.7894,17.7268,17.7626,74332.0
2022-08-05 10:20:00,19.87,19.89,19.85,19.86,14126.0,17.7447,17.7626,17.7268,17.7358,14126.0
2022-08-05 10:25:00,19.89,19.97,19.89,19.95,5826.0,17.7626,17.834,17.7626,17.8161,5826.0
2022-08-05 10:30:00,19.98,20.02,19.96,20.02,10029.0,17.8429,17.8787,17.8251,17.8787,10029.0
2022-08-05 10:35:00,20.0,20.0,19.95,19.95,2900.0,17.8608,17.8608,17.8161,17.8161,2900.0
2022-08-05 10:40:00,19.95,19.99,19.94,19.99,3804.0,17.8161,17.8519,17.8072,17.8519,3804.0
2022-08-05 10:45:00,19.97,19.98,19.94,19.98,9863.0,17.834,17.8429,17.8072,17.8429,9863.0
2022-08-05 10:50:00,20.0,20.05,20.0,20.0,9253.0,17.8608,17.9055,17.8608,17.8608,9253.0
2022-08-05 10:55:00,19.98,20.0,19.97,20.0,21014.0,17.8429,17.8608,17.834,17.8608,21014.0
2022-08-05 11:00:00,20.0,20.1,20.0,20.06,28032.0,17.8608,17.9501,17.8608,17.9144,28032.0
2022-08-05 11:05:00,20.08,20.15,20.08,20.08,30045.0,17.9322,17.9948,17.9322,17.9322,30045.0
2022-08-05 11:10:00,20.07,20.16,20.06,20.16,2792.0,17.9233,18.0037,17.9144,18.0037,2792.0
2022-08-05 11:15:00,20.16,20.2,20.13,20.18,17989.0,18.0037,18.0394,17.9769,18.0215,17989.0
2022-08-05 11:20:00,20.18,20.3,20.17,20.3,16548.0,18.0215,18.1287,18.0126,18.1287,16548.0
2022-08-05 11:25:00,20.3,20.4,20.3,20.4,28473.0,18.1287,18.218,18.1287,18.218,28473.0
2022-08-05 11:30:00,20.41,20.42,20.29,20.33,57968.0,18.2269,18.2359,18.1198,18.1555,57968.0
2022-08-05 11:35:00,20.33,20.34,20.29,20.3,15125.0,18.1555,18.1644,18.1198,18.1287,15125.0
2022-08-05 11:40:00,20.31,20.35,20.31,20.34,38090.0,18.1376,18.1734,18.1376,18.1644,38090.0
2022-08-05 11:45:00,20.34,20.37,20.32,20.35,17632.0,18.1644,18.1912,18.1466,18.1734,17632.0
2022-08-05 11:50:00,20.35,20.36,20.27,20.31,10800.0,18.1734,18.1823,18.1019,18.1376,10800.0
2022-08-05 11:55:00,20.31,20.35,20.3,20.34,2275.0,18.1376,18.1734,18.1287,18.1644,2275.0
2022-08-05 12:00:00,20.34,20.34,20.24,20.24,6544.0,18.1644,18.1644,18.0751,18.0751,6544.0
2022-08-05 12:05:00,20.25,20.3,20.21,20.28,45482.0,18.0841,18.1287,18.0483,18.1108,45482.0
2022-08-05 12:10:00,20.27,20.27,20.23,20.25,11668.0,18.1019,18.1019,18.0662,18.0841,11668.0
2022-08-05 12:15:00,20.22,20.22,20.17,20.19,8149.0,18.0573,18.0573,18.0126,18.0305,8149.0
2022-08-05 12:20:00,20.19,20.25,20.19,20.24,25845.0,18.0305,18.0841,18.0305,18.0751,25845.0
2022-08-05 12:25:00,20.24,20.25,20.2,20.2,9880.0,18.0751,18.0841,18.0394,18.0394,9880.0
2022-08-05 12:30:00,20.21,20.29,20.21,20.29,19769.0,18.0483,18.1198,18.0483,18.1198,19769.0
2022-08-05 12:35:00,20.27,20.28,20.24,20.26,27977.0,18.1019,18.1108,18.0751,18.093,27977.0
2022-08-05 12:40:00,20.24,20.26,20.19,20.19,13947.0,18.0751,18.093,18.0305,18.0305,13947.0
2022-08-05 12:45:00,20.19,20.19,20.09,20.09,28400.0,18.0305,18.0305,17.9412,17.9412,28400.0
2022-08-05 12:50:00,20.11,20.12,20.09,20.1,11148.0,17.959,17.968,17.9412,17.9501,11148.0
2022-08-05 12:55:00,20.1,20.1,20.08,20.08,22150.0,17.9501,17.9501,17.9322,17.9322,22150.0
2022-08-05 13:00:00,20.08,20.11,20.05,20.05,58904.0,17.9322,17.959,17.9055,17.9055,58904.0
2022-08-05 13:05:00,20.03,20.05,20.01,20.03,13281.0,17.8876,17.9055,17.8697,17.8876,13281.0
2022-08-05 13:10:00,20.03,20.03,19.99,20.0,31146.0,17.8876,17.8876,17.8519,17.8608,31146.0
2022-08-05 13:15:00,19.98,20.02,19.96,20.02,17328.0,17.8429,17.8787,17.8251,17.8787,17328.0
2022-08-05 13:20:00,20.03,20.06,20.03,20.03,22178.0,17.8876,17.9144,17.8876,17.8876,22178.0
2022-08-05 13:25:00,20.02,20.04,19.99,20.04,6400.0,17.8787,17.8965,17.8519,17.8965,6400.0
2022-08-05 13:30:00,20.03,20.03,19.98,19.98,4425.0,17.8876,17.8876,17.8429,17.8429,4425.0
2022-08-05 13:35:00,19.97,19.98,19.94,19.97,11200.0,17.834,17.8429,17.8072,17.834,11200.0
2022-08-05 13:40:00,19.96,19.98,19.95,19.98,4312.0,17.8251,17.8429,17.8161,17.8429,4312.0
2022-08-05 13:45:00,20.0,20.01,19.99,19.99,21057.0,17.8608,17.8697,17.8519,17.8519,21057.0
2022-08-05 13:50:00,20.03,20.05,20.02,20.05,11756.0,17.8876,17.9055,17.8787,17.9055,11756.0
2022-08-05 13:55:00,20.05,20.1,20.05,20.07,31076.0,17.9055,17.9501,17.9055,17.9233,31076.0
2022-08-05 14:00:00,20.08,20.11,20.08,20.08,18550.0,17.9322,17.959,17.9322,17.9322,18550.0
2022-08-05 14:05:00,20.08,20.11,20.08,20.11,9510.0,17.9322,17.959,17.9322,17.959,9510.0
2022-08-05 14:10:00,20.1,20.14,20.1,20.13,7475.0,17.9501,17.9858,17.9501,17.9769,7475.0
2022-08-05 14:15:00,20.13,20.13,20.09,20.09,2200.0,17.9769,17.9769,17.9412,17.9412,2200.0
2022-08-05 14:20:00,20.08,20.08,20.06,20.07,22326.0,17.9322,17.9322,17.9144,17.9233,22326.0
2022-08-05 14:25:00,20.07,20.2,20.07,20.2,16218.0,17.9233,18.0394,17.9233,18.0394,16218.0
2022-08-05 14:30:00,20.23,20.23,20.14,20.14,14960.0,18.0662,18.0662,17.9858,17.9858,14960.0
2022-08-05 14:35:00,20.14,20.17,20.14,20.17,771.0,17.9858,18.0126,17.9858,18.0126,771.0
2022-08-05 14:40:00,20.15,20.19,20.14,20.14,19299.0,17.9948,18.0305,17.9858,17.9858,19299.0
2022-08-05 14:45:00,20.15,20.16,20.14,20.15,4200.0,17.9948,18.0037,17.9858,17.9948,4200.0
2022-08-05 14:50:00,20.16,20.17,20.13,20.13,9212.0,18.0037,18.0126,17.9769,17.9769,9212.0
2022-08-05 14:55:00,20.16,20.21,20.16,20.17,8388.0,18.0037,18.0483,18.0037,18.0126,8388.0
2022-08-05 15:00:00,20.15,20.15,20.11,20.14,16300.0,17.9948,17.9948,17.959,17.9858,16300.0
2022-08-05 15:05:00,20.14,20.17,20.13,20.13,14200.0,17.9858,18.0126,17.9769,17.9769,14200.0
2022-08-05 15:10:00,20.11,20.11,20.09,20.1,3300.0,17.959,17.959,17.9412,17.9501,3300.0
2022-08-05 15:15:00,20.08,20.12,20.07,20.12,6480.0,17.9322,17.968,17.9233,17.968,6480.0
2022-08-05 15:20:00,20.1,20.14,20.1,20.12,14888.0,17.9501,17.9858,17.9501,17.968,14888.0
2022-08-05 15:25:00,20.11,20.13,20.08,20.09,52090.0,17.959,17.9769,17.9322,17.9412,52090.0
2022-08-05 15:30:00,20.09,20.09,20.05,20.06,8138.0,17.9412,17.9412,17.9055,17.9144,8138.0
2022-08-05 15:35:00,20.06,20.08,20.05,20.08,9705.0,17.9144,17.9322,17.9055,17.9322,9705.0
2022-08-05 15:40:00,20.07,20.08,20.04,20.04,5043.0,17.9233,17.9322,17.8965,17.8965,5043.0
2022-08-05 15:45:00,20.04,20.04,19.96,19.98,26345.0,17.8965,17.8965,17.8251,17.8429,26345.0
2022-08-05 15:50:00,19.97,20.0,19.92,19.96,25070.0,17.834,17.8608,17.7894,17.8251,25070.0
2022-08-05 15:55:00,19.96,19.98,19.92,19.95,41780.0,17.8251,17.8429,17.7894,17.8161,41780.0
2022-08-08 09:30:00,19.69,19.73,19.51,19.57,153793.0,17.584,17.6197,17.4232,17.4768,153793.0
2022-08-08 09:35:00,19.56,19.63,19.5,19.55,42238.0,17.4679,17.5304,17.4143,17.4589,42238.0
2022-08-08 09:40:00,19.54,19.54,19.41,19.45,28970.0,17.45,17.45,17.3339,17.3696,28970.0
2022-08-08 09:45:00,19.44,19.49,19.43,19.43,11390.0,17.3607,17.4053,17.3518,17.3518,11390.0
2022-08-08 09:50:00,19.47,19.47,19.37,19.37,78477.0,17.3875,17.3875,17.2982,17.2982,78477.0
2022-08-08 09:55:00,19.36,19.41,19.35,19.41,12627.0,17.2893,17.3339,17.2803,17.3339,12627.0
2022-08-08 10:00:00,19.41,19.42,19.35,19.39,41560.0,17.3339,17.3428,17.2803,17.316,41560.0
2022-08-08 10:05:00,19.38,19.46,19.38,19.4,40768.0,17.3071,17.3786,17.3071,17.325,40768.0
2022-08-08 10:10:00,19.42,19.46,19.38,19.45,4675.0,17.3428,17.3786,17.3071,17.3696,4675.0
2022-08-08 10:15:00,19.47,19.47,19.45,19.47,5577.0,17.3875,17.3875,17.3696,17.3875,5577.0
2022-08-08 10:20:00,19.45,19.46,19.43,19.43,13146.0,17.3696,17.3786,17.3518,17.3518,13146.0
2022-08-08 10:25:00,19.44,19.54,19.43,19.47,34013.0,17.3607,17.45,17.3518,17.3875,34013.0
2022-08-08 10:30:00,19.48,19.49,19.45,19.49,11128.0,17.3964,17.4053,17.3696,17.4053,11128.0
2022-08-08 10:35:00,19.49,19.52,19.42,19.42,20877.0,17.4053,17.4321,17.3428,17.3428,20877.0
2022-08-08 10:40:00,19.43,19.45,19.39,19.39,18609.0,17.3518,17.3696,17.316,17.316,18609.0
2022-08-08 10:45:00,19.39,19.53,19.39,19.53,7972.0,17.316,17.4411,17.316,17.4411,7972.0
2022-08-08 10:50:00,19.49,19.5,19.48,19.48,1650.0,17.4053,17.4143,17.3964,17.3964,1650.0
2022-08-08 10:55:00,19.5,19.52,19.49,19.49,10448.0,17.4143,17.4321,17.4053,17.4053,10448.0
2022-08-08 11:00:00,19.48,19.48,19.43,19.43,17603.0,17.3964,17.3964,17.3518,17.3518,17603.0
2022-08-08 11:05:00,19.43,19.47,19.43,19.47,4550.0,17.3518,17.3875,17.3518,17.3875,4550.0
2022-08-08 11:10:00,19.48,19.52,19.46,19.52,5163.0,17.3964,17.4321,17.3786,17.4321,5163.0
2022-08-08 11:15:00,19.53,19.61,19.53,19.59,21161.0,17.4411,17.5125,17.4411,17.4947,21161.0
2022-08-08 11:20:00,19.6,19.6,19.56,19.59,16275.0,17.5036,17.5036,17.4679,17.4947,16275.0
2022-08-08 11:25:00,19.59,19.64,19.59,19.63,12900.0,17.4947,17.5393,17.4947,17.5304,12900.0
2022-08-08 11:30:00,19.62,19.65,19.61,19.64,12992.0,17.5214,17.5482,17.5125,17.5393,12992.0
2022-08-08 11:35:00,19.66,19.8,19.64,19.79,20916.0,17.5572,17.6822,17.5393,17.6733,20916.0
2022-08-08 11:40:00,19.79,19.92,19.78,19.89,42419.0,17.6733,17.7894,17.6643,17.7626,42419.0
2022-08-08 11:45:00,19.86,19.9,19.85,19.85,57415.0,17.7358,17.7715,17.7268,17.7268,57415.0
2022-08-08 11:50:00,19.85,19.85,19.75,19.75,15618.0,17.7268,17.7268,17.6375,17.6375,15618.0
2022-08-08 11:55:00,19.74,19.75,19.73,19.74,8300.0,17.6286,17.6375,17.6197,17.6286,8300.0
2022-08-08 12:00:00,19.75,19.76,19.73,19.76,41331.0,17.6375,17.6465,17.6197,17.6465,41331.0
2022-08-08 12:05:00,19.77,19.9,19.75,19.89,34263.0,17.6554,17.7715,17.6375,17.7626,34263.0
2022-08-08 12:10:00,19.88,19.96,19.85,19.93,16945.0,17.7536,17.8251,17.7268,17.7983,16945.0
2022-08-08 12:15:00,19.95,20.08,19.94,20.05,77001.0,17.8161,17.9322,17.8072,17.9055,77001.0
2022-08-08 12:20:00,20.05,20.05,19.96,19.97,29229.0,17.9055,17.9055,17.8251,17.834,29229.0
2022-08-08 12:25:00,19.95,20.06,19.95,20.03,22177.0,17.8161,17.9144,17.8161,17.8876,22177.0
2022-08-08 12:30:00,20.06,20.06,20.01,20.03,5717.0,17.9144,17.9144,17.8697,17.8876,5717.0
2022-08-08 12:35:00,20.04,20.1,20.03,20.04,12466.0,17.8965,17.9501,17.8876,17.8965,12466.0
2022-08-08 12:40:00,20.04,20.05,19.97,19.97,2536.0,17.8965,17.9055,17.834,17.834,2536.0
2022-08-08 12:45:00,19.97,19.98,19.95,19.95,18603.0,17.834,17.8429,17.8161,17.8161,18603.0
2022-08-08 12:50:00,19.93,19.93,19.91,19.92,2672.0,17.7983,17.7983,17.7804,17.7894,2672.0
2022-08-08 12:55:00,19.97,19.99,19.95,19.96,1661.0,17.834,17.8519,17.8161,17.8251,1661.0
2022-08-08 13:00:00,19.97,20.01,19.97,20.0,29353.0,17.834,17.8697,17.834,17.8608,29353.0
2022-08-08 13:05:00,19.99,19.99,19.93,19.94,15369.0,17.8519,17.8519,17.7983,17.8072,15369.0
2022-08-08 13:10:00,19.93,19.95,19.89,19.9,11999.0,17.7983,17.8161,17.7626,17.7715,11999.0
2022-08-08 13:15:00,19.89,19.89,19.85,19.85,43278.0,17.7626,17.7626,17.7268,17.7268,43278.0
2022-08-08 13:20:00,19.86,19.95,19.86,19.92,14950.0,17.7358,17.8161,17.7358,17.7894,14950.0
2022-08-08 13:25:00,19.93,19.99,19.93,19.99,4533.0,17.7983,17.8519,17.7983,17.8519,4533.0
2022-08-08 13:30:00,20.0,20.0,19.95,19.96,17907.0,17.8608,17.8608,17.8161,17.8251,17907.0
2022-08-08 13:35:00,19.97,20.02,19.96,20.02,4320.0,17.834,17.8787,17.8251,17.8787,4320.0
2022-08-08 13:40:00,20.01,20.01,19.95,19.95,6323.0,17.8697,17.8697,17.8161,17.8161,6323.0
2022-08-08 13:45:00,19.95,19.97,19.93,19.97,7100.0,17.8161,17.834,17.7983,17.834,7100.0
2022-08-08 13:50:00,19.96,19.96,19.9,19.9,3400.0,17.8251,17.8251,17.7715,17.7715,3400.0
2022-08-08 13:55:00,19.9,19.9,19.88,19.88,3517.0,17.7715,17.7715,17.7536,17.7536,3517.0
2022-08-08 14:00:00,19.89,20.03,19.89,20.03,15271.0,17.7626,17.8876,17.7626,17.8876,15271.0
2022-08-08 14:05:00,20.04,20.08,19.97,19.97,4309.0,17.8965,17.9322,17.834,17.834,4309.0
2022-08-08 14:10:00,19.98,20.03,19.98,20.03,7458.0,17.8429,17.8876,17.8429,17.8876,7458.0
2022-08-08 14:15:00,20.03,20.08,20.03,20.03,13077.0,17.8876,17.9322,17.8876,17.8876,13077.0
2022-08-08 14:20:00,20.02,20.05,20.02,20.03,7500.0,17.8787,17.9055,17.8787,17.8876,7500.0
2022-08-08 14:25:00,20.04,20.08,20.03,20.05,11050.0,17.8965,17.9322,17.8876,17.9055,11050.0
2022-08-08 14:30:00,20.04,20.07,20.02,20.02,15484.0,17.8965,17.9233,17.8787,17.8787,15484.0
2022-08-08 14:35:00,20.05,20.1,20.05,20.1,19126.0,17.9055,17.9501,17.9055,17.9501,19126.0
2022-08-08 14:40:00,20.06,20.1,20.04,20.09,16319.0,17.9144,17.9501,17.8965,17.9412,16319.0
2022-08-08 14:45:00,20.08,20.13,20.07,20.08,13721.0,17.9322,17.9769,17.9233,17.9322,13721.0
2022-08-08 14:50:00,20.1,20.18,20.1,20.18,19556.0,17.9501,18.0215,17.9501,18.0215,19556.0
2022-08-08 14:55:00,20.16,20.16,20.07,20.08,15340.0,18.0037,18.0037,17.9233,17.9322,15340.0
2022-08-08 15:00:00,20.07,20.08,20.04,20.05,13311.0,17.9233,17.9322,17.8965,17.9055,13311.0
2022-08-08 15:05:00,20.07,20.09,20.05,20.09,1900.0,17.9233,17.9412,17.9055,17.9412,1900.0
2022-08-08 15:10:00,20.09,20.09,20.05,20.05,5491.0,17.9412,17.9412,17.9055,17.9055,5491.0
2022-08-08 15:15:00,20.07,20.14,20.07,20.12,6400.0,17.9233,17.9858,17.9233,17.968,6400.0
2022-08-08 15:20:00,20.09,20.09,20.02,20.04,17726.0,17.9412,17.9412,17.8787,17.8965,17726.0
2022-08-08 15:25:00,20.05,20.05,20.01,20.04,11600.0,17.9055,17.9055,17.8697,17.8965,11600.0
2022-08-08 15:30:00,20.05,20.09,20.02,20.02,22102.0,17.9055,17.9412,17.8787,17.8787,22102.0
2022-08-08 15:35:00,20.02,20.03,19.99,20.01,11264.0,17.8787,17.8876,17.8519,17.8697,11264.0
2022-08-08 15:40:00,20.0,20.0,19.97,19.97,15896.0,17.8608,17.8608,17.834,17.834,15896.0
2022-08-08 15:45:00,19.97,20.0,19.97,19.99,7160.0,17.834,17.8608,17.834,17.8519,7160.0
2022-08-08 15:50:00,19.98,20.03,19.97,19.99,39868.0,17.8429,17.8876,17.834,17.8519,39868.0
2022-08-08 15:55:00,19.99,20.03,19.99,20.01,71858.0,17.8519,17.8876,17.8519,17.8697,71858.0
2022-08-09 09:30:00,20.13,20.23,20.06,20.16,108893.0,17.9769,18.0662,17.9144,18.0037,108893.0
2022-08-09 09:35:00,20.15,20.2,20.1,20.16,36385.0,17.9948,18.0394,17.9501,18.0037,36385.0
2022-08-09 09:40:00,20.16,20.16,20.08,20.1,27544.0,18.0037,18.0037,17.9322,17.9501,27544.0
2022-08-09 09:45:00,20.1,20.18,20.07,20.17,43358.0,17.9501,18.0215,17.9233,18.0126,43358.0
2022-08-09 09:50:00,20.13,20.28,20.13,20.27,34091.0,17.9769,18.1108,17.9769,18.1019,34091.0
2022-08-09 09:55:00,20.26,20.31,20.25,20.28,28828.0,18.093,18.1376,18.0841,18.1108,28828.0
2022-08-09 10:00:00,20.29,20.33,20.27,20.29,62040.0,18.1198,18.1555,18.1019,18.1198,62040.0
2022-08-09 10:05:00,20.3,20.33,20.29,20.33,20760.0,18.1287,18.1555,18.1198,18.1555,20760.0
2022-08-09 10:10:00,20.34,20.34,20.25,20.27,11376.0,18.1644,18.1644,18.0841,18.1019,11376.0
2022-08-09 10:15:00,20.27,20.27,20.22,20.25,15200.0,18.1019,18.1019,18.0573,18.0841,15200.0
2022-08-09 10:20:00,20.21,20.31,20.2,20.29,12585.0,18.0483,18.1376,18.0394,18.1198,12585.0
2022-08-09 10:25:00,20.3,20.3,20.21,20.21,12571.0,18.1287,18.1287,18.0483,18.0483,12571.0
2022-08-09 10:30:00,20.22,20.24,20.16,20.16,29169.0,18.0573,18.0751,18.0037,18.0037,29169.0
2022-08-09 10:35:00,20.18,20.21,20.18,20.19,36164.0,18.0215,18.0483,18.0215,18.0305,36164.0
2022-08-09 10:40:00,20.2,20.22,20.18,20.19,23600.0,18.0394,18.0573,18.0215,18.0305,23600.0
2022-08-09 10:45:00,20.21,20.25,20.18,20.18,40375.0,18.0483,18.0841,18.0215,18.0215,40375.0
2022-08-09 10:50:00,20.17,20.21,20.15,20.21,15084.0,18.0126,18.0483,17.9948,18.0483,15084.0
2022-08-09 10:55:00,20.23,20.27,20.22,20.26,15085.0,18.0662,18.1019,18.0573,18.093,15085.0
2022-08-09 11:00:00,20.28,20.39,20.28,20.39,37755.0,18.1108,18.2091,18.1108,18.2091,37755.0
2022-08-09 11:05:00,20.38,20.38,20.31,20.32,3019.0,18.2002,18.2002,18.1376,18.1466,3019.0
2022-08-09 11:10:00,20.32,20.32,20.21,20.21,10868.0,18.1466,18.1466,18.0483,18.0483,10868.0
2022-08-09 11:15:00,20.21,20.22,20.13,20.17,34312.0,18.0483,18.0573,17.9769,18.0126,34312.0
2022-08-09 11:20:00,20.16,20.18,20.15,20.18,11096.0,18.0037,18.0215,17.9948,18.0215,11096.0
2022-08-09 11:25:00,20.17,20.18,20.13,20.18,3899.0,18.0126,18.0215,17.9769,18.0215,3899.0
2022-08-09 11:30:00,20.18,20.22,20.16,20.22,14925.0,18.0215,18.0573,18.0037,18.0573,14925.0
2022-08-09 11:35:00,20.21,20.22,20.18,20.21,30653.0,18.0483,18.0573,18.0215,18.0483,30653.0
2022-08-09 11:40:00,20.2,20.22,20.18,20.22,12300.0,18.0394,18.0573,18.0215,18.0573,12300.0
2022-08-09 11:45:00,20.21,20.22,20.19,20.21,24994.0,18.0483,18.0573,18.0305,18.0483,24994.0
2022-08-09 11:50:00,20.22,20.27,20.19,20.19,31743.0,18.0573,18.1019,18.0305,18.0305,31743.0
2022-08-09 11:55:00,20.21,20.26,20.21,20.26,13590.0,18.0483,18.093,18.0483,18.093,13590.0
2022-08-09 12:00:00,20.26,20.3,20.24,20.27,13942.0,18.093,18.1287,18.0751,18.1019,13942.0
2022-08-09 12:05:00,20.25,20.26,20.23,20.26,11524.0,18.0841,18.093,18.0662,18.093,11524.0
2022-08-09 12:10:00,20.27,20.29,20.26,20.29,4244.0,18.1019,18.1198,18.093,18.1198,4244.0
2022-08-09 12:15:00,20.29,20.3,20.28,20.3,21200.0,18.1198,18.1287,18.1108,18.1287,21200.0
2022-08-09 12:20:00,20.31,20.35,20.29,20.34,21540.0,18.1376,18.1734,18.1198,18.1644,21540.0
2022-08-09 12:25:00,20.33,20.38,20.3,20.37,5147.0,18.1555,18.2002,18.1287,18.1912,5147.0
2022-08-09 12:30:00,20.36,20.37,20.35,20.35,8648.0,18.1823,18.1912,18.1734,18.1734,8648.0
2022-08-09 12:35:00,20.37,20.37,20.33,20.33,25564.0,18.1912,18.1912,18.1555,18.1555,25564.0
2022-08-09 12:40:00,20.33,20.36,20.33,20.34,19900.0,18.1555,18.1823,18.1555,18.1644,19900.0
2022-08-09 12:45:00,20.35,20.39,20.35,20.35,24690.0,18.1734,18.2091,18.1734,18.1734,24690.0
2022-08-09 12:50:00,20.36,20.38,20.36,20.36,15074.0,18.1823,18.2002,18.1823,18.1823,15074.0
2022-08-09 12:55:00,20.36,20.36,20.34,20.34,20998.0,18.1823,18.1823,18.1644,18.1644,20998.0
2022-08-09 13:00:00,20.31,20.31,20.3,20.3,23421.0,18.1376,18.1376,18.1287,18.1287,23421.0
2022-08-09 13:05:00,20.31,20.37,20.3,20.35,35200.0,18.1376,18.1912,18.1287,18.1734,35200.0
2022-08-09 13:10:00,20.36,20.36,20.31,20.31,23740.0,18.1823,18.1823,18.1376,18.1376,23740.0
2022-08-09 13:15:00,20.32,20.32,20.27,20.27,1111.0,18.1466,18.1466,18.1019,18.1019,1111.0
2022-08-09 13:20:00,20.3,20.3,20.27,20.29,16038.0,18.1287,18.1287,18.1019,18.1198,16038.0
2022-08-09 13:25:00,20.28,20.3,20.28,20.29,1663.0,18.1108,18.1287,18.1108,18.1198,1663.0
2022-08-09 13:30:00,20.3,20.3,20.29,20.29,5325.0,18.1287,18.1287,18.1198,18.1198,5325.0
2022-08-09 13:35:00,20.31,20.35,20.31,20.35,15392.0,18.1376,18.1734,18.1376,18.1734,15392.0
2022-08-09 13:40:00,20.35,20.4,20.35,20.37,16477.0,18.1734,18.218,18.1734,18.1912,16477.0
2022-08-09 13:45:00,20.38,20.39,20.34,20.34,26352.0,18.2002,18.2091,18.1644,18.1644,26352.0
2022-08-09 13:50:00,20.34,20.35,20.33,20.33,13357.0,18.1644,18.1734,18.1555,18.1555,13357.0
2022-08-09 13:55:00,20.33,20.33,20.25,20.25,27982.0,18.1555,18.1555,18.0841,18.0841,27982.0
2022-08-09 14:00:00,20.27,20.27,20.24,20.24,4500.0,18.1019,18.1019,18.0751,18.0751,4500.0
2022-08-09 14:05:00,20.25,20.25,20.25,20.25,1300.0,18.0841,18.0841,18.0841,18.0841,1300.0
2022-08-09 14:10:00,20.26,20.28,20.26,20.27,7471.0,18.093,18.1108,18.093,18.1019,7471.0
2022-08-09 14:15:00,20.28,20.37,20.28,20.37,13079.0,18.1108,18.1912,18.1108,18.1912,13079.0
2022-08-09 14:20:00,20.38,20.4,20.38,20.39,32429.0,18.2002,18.218,18.2002,18.2091,32429.0
2022-08-09 14:25:00,20.39,20.41,20.39,20.41,2788.0,18.2091,18.2269,18.2091,18.2269,2788.0
2022-08-09 14:30:00,20.41,20.42,20.39,20.42,1400.0,18.2269,18.2359,18.2091,18.2359,1400.0
2022-08-09 14:35:00,20.38,20.39,20.38,20.38,52271.0,18.2002,18.2091,18.2002,18.2002,52271.0
2022-08-09 14:40:00,20.37,20.38,20.37,20.37,9450.0,18.1912,18.2002,18.1912,18.1912,9450.0
2022-08-09 14:45:00,20.37,20.37,20.33,20.33,160276.0,18.1912,18.1912,18.1555,18.1555,160276.0
2022-08-09 14:50:00,20.32,20.32,20.26,20.28,6403.0,18.1466,18.1466,18.093,18.1108,6403.0
2022-08-09 14:55:00,20.29,20.3,20.26,20.3,92101.0,18.1198,18.1287,18.093,18.1287,92101.0
2022-08-09 15:00:00,20.31,20.32,20.28,20.32,6750.0,18.1376,18.1466,18.1108,18.1466,6750.0
2022-08-09 15:05:00,20.31,20.33,20.3,20.3,9887.0,18.1376,18.1555,18.1287,18.1287,9887.0
2022-08-09 15:10:00,20.31,20.34,20.31,20.33,33210.0,18.1376,18.1644,18.1376,18.1555,33210.0
2022-08-09 15:15:00,20.33,20.33,20.28,20.28,14400.0,18.1555,18.1555,18.1108,18.1108,14400.0
2022-08-09 15:20:00,20.28,20.28,20.22,20.22,23644.0,18.1108,18.1108,18.0573,18.0573,23644.0
2022-08-09 15:25:00,20.24,20.24,20.21,20.23,20189.0,18.0751,18.0751,18.0483,18.0662,20189.0
2022-08-09 15:30:00,20.24,20.25,20.22,20.25,25220.0,18.0751,18.0841,18.0573,18.0841,25220.0
2022-08-09 15:35:00,20.23,20.26,20.23,20.25,14053.0,18.0662,18.093,18.0662,18.0841,14053.0
2022-08-09 15:40:00,20.25,20.3,20.23,20.3,12497.0,18.0841,18.1287,18.0662,18.1287,12497.0
2022-08-09 15:45:00,20.31,20.33,20.29,20.29,14263.0,18.1376,18.1555,18.1198,18.1198,14263.0
2022-08-09 15:50:00,20.27,20.29,20.23,20.29,24726.0,18.1019,18.1198,18.0662,18.1198,24726.0
2022-08-09 15:55:00,20.28,20.32,20.25,20.25,40323.0,18.1108,18.1466,18.0841,18.0841,40323.0
2022-08-10 09:30:00,19.17,19.31,19.15,19.3,340834.0,17.1196,17.2446,17.1017,17.2357,340834.0
2022-08-10 09:35:00,19.3,19.38,19.28,19.38,60660.0,17.2357,17.3071,17.2178,17.3071,60660.0
2022-08-10 09:40:00,19.36,19.38,19.24,19.24,38126.0,17.2893,17.3071,17.1821,17.1821,38126.0
2022-08-10 09:45:00,19.23,19.23,19.15,19.17,84961.0,17.1732,17.1732,17.1017,17.1196,84961.0
2022-08-10 09:50:00,19.15,19.28,19.15,19.28,36290.0,17.1017,17.2178,17.1017,17.2178,36290.0
2022-08-10 09:55:00,19.25,19.32,19.24,19.25,32894.0,17.191,17.2535,17.1821,17.191,32894.0
2022-08-10 10:00:00,19.24,19.28,19.19,19.22,67274.0,17.1821,17.2178,17.1374,17.1642,67274.0
2022-08-10 10:05:00,19.22,19.25,19.19,19.23,16567.0,17.1642,17.191,17.1374,17.1732,16567.0
2022-08-10 10:10:00,19.19,19.33,19.19,19.31,38468.0,17.1374,17.2625,17.1374,17.2446,38468.0
2022-08-10 10:15:00,19.33,19.38,19.3,19.38,14782.0,17.2625,17.3071,17.2357,17.3071,14782.0
2022-08-10 10:20:00,19.39,19.46,19.35,19.37,27160.0,17.316,17.3786,17.2803,17.2982,27160.0
2022-08-10 10:25:00,19.37,19.37,19.32,19.32,7000.0,17.2982,17.2982,17.2535,17.2535,7000.0
2022-08-10 10:30:00,19.31,19.34,19.26,19.26,26954.0,17.2446,17.2714,17.1999,17.1999,26954.0
2022-08-10 10:35:00,19.25,19.26,19.23,19.25,22100.0,17.191,17.1999,17.1732,17.191,22100.0
2022-08-10 10:40:00,19.25,19.25,19.18,19.18,7825.0,17.191,17.191,17.1285,17.1285,7825.0
2022-08-10 10:45:00,19.19,19.21,19.17,19.21,13373.0,17.1374,17.1553,17.1196,17.1553,13373.0
2022-08-10 10:50:00,19.19,19.2,19.16,19.18,11170.0,17.1374,17.1464,17.1106,17.1285,11170.0
2022-08-10 10:55:00,19.19,19.19,19.16,19.16,37940.0,17.1374,17.1374,17.1106,17.1106,37940.0
2022-08-10 11:00:00,19.15,19.15,19.02,19.02,159424.0,17.1017,17.1017,16.9856,16.9856,159424.0
2022-08-10 11:05:00,19.01,19.05,18.98,19.03,120852.0,16.9767,17.0124,16.9499,16.9945,120852.0
2022-08-10 11:10:00,19.04,19.12,19.04,19.09,84271.0,17.0035,17.0749,17.0035,17.0481,84271.0
2022-08-10 11:15:00,19.1,19.14,19.1,19.12,4574.0,17.0571,17.0928,17.0571,17.0749,4574.0
2022-08-10 11:20:00,19.11,19.11,19.07,19.07,2600.0,17.066,17.066,17.0303,17.0303,2600.0
2022-08-10 11:25:00,19.07,19.09,19.07,19.09,7448.0,17.0303,17.0481,17.0303,17.0481,7448.0
2022-08-10 11:30:00,19.08,19.08,19.05,19.05,7133.0,17.0392,17.0392,17.0124,17.0124,7133.0
2022-08-10 11:35:00,19.09,19.13,19.08,19.12,33705.0,17.0481,17.0839,17.0392,17.0749,33705.0
2022-08-10 11:40:00,19.12,19.12,19.09,19.09,3290.0,17.0749,17.0749,17.0481,17.0481,3290.0
2022-08-10 11:45:00,19.1,19.1,19.06,19.07,6800.0,17.0571,17.0571,17.0213,17.0303,6800.0
2022-08-10 11:50:00,19.1,19.1,19.05,19.05,2400.0,17.0571,17.0571,17.0124,17.0124,2400.0
2022-08-10 11:55:00,19.04,19.06,19.04,19.05,6100.0,17.0035,17.0213,17.0035,17.0124,6100.0
2022-08-10 12:00:00,19.04,19.06,19.02,19.06,34626.0,17.0035,17.0213,16.9856,17.0213,34626.0
2022-08-10 12:05:00,19.06,19.11,19.06,19.08,30800.0,17.0213,17.066,17.0213,17.0392,30800.0
2022-08-10 12:10:00,19.08,19.1,19.08,19.1,1300.0,17.0392,17.0571,17.0392,17.0571,1300.0
2022-08-10 12:15:00,19.11,19.19,19.1,19.19,32679.0,17.066,17.1374,17.0571,17.1374,32679.0
2022-08-10 12:20:00,19.19,19.22,19.18,19.2,27146.0,17.1374,17.1642,17.1285,17.1464,27146.0
2022-08-10 12:25:00,19.18,19.21,19.16,19.16,5657.0,17.1285,17.1553,17.1106,17.1106,5657.0
2022-08-10 12:30:00,19.16,19.18,19.14,19.14,64490.0,17.1106,17.1285,17.0928,17.0928,64490.0
2022-08-10 12:35:00,19.13,19.14,19.13,19.13,22400.0,17.0839,17.0928,17.0839,17.0839,22400.0
2022-08-10 12:40:00,19.13,19.16,19.12,19.15,10565.0,17.0839,17.1106,17.0749,17.1017,10565.0
2022-08-10 12:45:00,19.13,19.16,19.13,19.15,20300.0,17.0839,17.1106,17.0839,17.1017,20300.0
2022-08-10 12:50:00,19.16,19.16,19.13,19.13,2162.0,17.1106,17.1106,17.0839,17.0839,2162.0
2022-08-10 12:55:00,19.12,19.13,19.12,19.13,20412.0,17.0749,17.0839,17.0749,17.0839,20412.0
2022-08-10 13:00:00,19.12,19.17,19.12,19.15,10850.0,17.0749,17.1196,17.0749,17.1017,10850.0
2022-08-10 13:05:00,19.16,19.16,19.12,19.12,3267.0,17.1106,17.1106,17.0749,17.0749,3267.0
2022-08-10 13:10:00,19.11,19.11,19.09,19.09,27498.0,17.066,17.066,17.0481,17.0481,27498.0
2022-08-10 13:15:00,19.09,19.09,19.07,19.07,5657.0,17.0481,17.0481,17.0303,17.0303,5657.0
2022-08-10 13:20:00,19.09,19.1,19.06,19.06,6019.0,17.0481,17.0571,17.0213,17.0213,6019.0
2022-08-10 13:25:00,19.07,19.12,19.06,19.12,29169.0,17.0303,17.0749,17.0213,17.0749,29169.0
2022-08-10 13:30:00,19.12,19.16,19.1,19.13,22021.0,17.0749,17.1106,17.0571,17.0839,22021.0
2022-08-10 13:35:00,19.1,19.1,19.1,19.1,350.0,17.0571,17.0571,17.0571,17.0571,350.0
2022-08-10 13:40:00,19.1,19.1,19.08,19.08,2897.0,17.0571,17.0571,17.0392,17.0392,2897.0
2022-08-10 13:45:00,19.07,19.07,19.03,19.03,36723.0,17.0303,17.0303,16.9945,16.9945,36723.0
2022-08-10 13:50:00,19.02,19.04,19.02,19.02,20860.0,16.9856,17.0035,16.9856,16.9856,20860.0
2022-08-10 13:55:00,19.04,19.08,19.02,19.07,42363.0,17.0035,17.0392,16.9856,17.0303,42363.0
2022-08-10 14:00:00,19.06,19.08,19.06,19.06,18138.0,17.0213,17.0392,17.0213,17.0213,18138.0
2022-08-10 14:05:00,19.06,19.08,19.06,19.08,1462.0,17.0213,17.0392,17.0213,17.0392,1462.0
2022-08-10 14:10:00,19.07,19.11,19.07,19.11,2263.0,17.0303,17.066,17.0303,17.066,2263.0
2022-08-10 14:15:00,19.11,19.11,19.1,19.11,7740.0,17.066,17.066,17.0571,17.066,7740.0
2022-08-10 14:20:00,19.11,19.11,19.09,19.1,2877.0,17.066,17.066,17.0481,17.0571,2877.0
2022-08-10 14:25:00,19.11,19.11,19.09,19.11,6301.0,17.066,17.066,17.0481,17.066,6301.0
2022-08-10 14:30:00,19.11,19.15,19.11,19.14,6800.0,17.066,17.1017,17.066,17.0928,6800.0
2022-08-10 14:35:00,19.1,19.12,19.09,19.12,1600.0,17.0571,17.0749,17.0481,17.0749,1600.0
2022-08-10 14:40:00,19.1,19.1,19.1,19.1,13000.0,17.0571,17.0571,17.0571,17.0571,13000.0
2022-08-10 14:45:00,19.12,19.16,19.12,19.16,14650.0,17.0749,17.1106,17.0749,17.1106,14650.0
2022-08-10 14:50:00,19.17,19.17,19.14,19.16,83147.0,17.1196,17.1196,17.0928,17.1106,83147.0
2022-08-10 14:55:00,19.17,19.2,19.17,19.2,13934.0,17.1196,17.1464,17.1196,17.1464,13934.0
2022-08-10 15:00:00,19.21,19.21,19.16,19.16,1456.0,17.1553,17.1553,17.1106,17.1106,1456.0
2022-08-10 15:05:00,19.15,19.2,19.15,19.19,6251.0,17.1017,17.1464,17.1017,17.1374,6251.0
2022-08-10 15:10:00,19.18,19.18,19.14,19.14,6100.0,17.1285,17.1285,17.0928,17.0928,6100.0
2022-08-10 15:15:00,19.14,19.16,19.13,19.13,14093.0,17.0928,17.1106,17.0839,17.0839,14093.0
2022-08-10 15:20:00,19.12,19.13,19.1,19.1,20494.0,17.0749,17.0839,17.0571,17.0571,20494.0
2022-08-10 15:25:00,19.1,19.11,19.07,19.08,5577.0,17.0571,17.066,17.0303,17.0392,5577.0
2022-08-10 15:30:00,19.09,19.1,19.08,19.08,4261.0,17.0481,17.0571,17.0392,17.0392,4261.0
2022-08-10 15:35:00,19.07,19.07,19.01,19.02,15115.0,17.0303,17.0303,16.9767,16.9856,15115.0
2022-08-10 15:40:00,19.02,19.03,18.96,18.96,32713.0,16.9856,16.9945,16.932,16.932,32713.0
2022-08-10 15:45:00,18.97,19.01,18.97,19.0,31908.0,16.941,16.9767,16.941,16.9678,31908.0
2022-08-10 15:50:00,19.0,19.05,18.98,19.0,43549.0,16.9678,17.0124,16.9499,16.9678,43549.0
2022-08-10 15:55:00,19.0,19.04,18.98,18.99,52735.0,16.9678,17.0035,16.9499,16.9588,52735.0
2022-08-11 09:30:00,18.58,18.66,18.56,18.65,192118.0,16.5927,16.6641,16.5748,16.6552,192118.0
2022-08-11 09:35:00,18.66,18.67,18.62,18.63,53916.0,16.6641,16.6731,16.6284,16.6373,53916.0
2022-08-11 09:40:00,18.63,18.64,18.56,18.59,31178.0,16.6373,16.6463,16.5748,16.6016,31178.0
2022-08-11 09:45:00,18.61,18.64,18.52,18.55,37005.0,16.6195,16.6463,16.5391,16.5659,37005.0
2022-08-11 09:50:00,18.55,18.56,18.52,18.53,29739.0,16.5659,16.5748,16.5391,16.548,29739.0
2022-08-11 09:55:00,18.53,18.56,18.53,18.54,8009.0,16.548,16.5748,16.548,16.557,8009.0
2022-08-11 10:00:00,18.52,18.52,18.46,18.47,29806.0,16.5391,16.5391,16.4855,16.4944,29806.0
2022-08-11 10:05:00,18.46,18.46,18.41,18.45,46499.0,16.4855,16.4855,16.4409,16.4766,46499.0
2022-08-11 10:10:00,18.44,18.44,18.4,18.41,9588.0,16.4677,16.4677,16.4319,16.4409,9588.0
2022-08-11 10:15:00,18.4,18.4,18.32,18.32,10137.0,16.4319,16.4319,16.3605,16.3605,10137.0
2022-08-11 10:20:00,18.34,18.41,18.34,18.41,10373.0,16.3784,16.4409,16.3784,16.4409,10373.0
2022-08-11 10:25:00,18.41,18.44,18.41,18.44,9315.0,16.4409,16.4677,16.4409,16.4677,9315.0
2022-08-11 10:30:00,18.44,18.44,18.39,18.41,27279.0,16.4677,16.4677,16.423,16.4409,27279.0
2022-08-11 10:35:00,18.39,18.42,18.35,18.42,33692.0,16.423,16.4498,16.3873,16.4498,33692.0
2022-08-11 10:40:00,18.43,18.5,18.43,18.48,19261.0,16.4587,16.5212,16.4587,16.5034,19261.0
2022-08-11 10:45:00,18.49,18.54,18.48,18.51,30581.0,16.5123,16.557,16.5034,16.5302,30581.0
2022-08-11 10:50:00,18.51,18.51,18.46,18.46,47820.0,16.5302,16.5302,16.4855,16.4855,47820.0
2022-08-11 10:55:00,18.47,18.51,18.47,18.5,4575.0,16.4944,16.5302,16.4944,16.5212,4575.0
2022-08-11 11:00:00,18.49,18.57,18.49,18.57,8060.0,16.5123,16.5838,16.5123,16.5838,8060.0
2022-08-11 11:05:00,18.57,18.72,18.57,18.7,29259.0,16.5838,16.7177,16.5838,16.6998,29259.0
2022-08-11 11:10:00,18.7,18.73,18.67,18.68,19130.0,16.6998,16.7266,16.6731,16.682,19130.0
2022-08-11 11:15:00,18.67,18.8,18.64,18.8,20238.0,16.6731,16.7892,16.6463,16.7892,20238.0
2022-08-11 11:20:00,18.8,18.8,18.7,18.71,22306.0,16.7892,16.7892,16.6998,16.7088,22306.0
2022-08-11 11:25:00,18.73,18.73,18.68,18.68,18147.0,16.7266,16.7266,16.682,16.682,18147.0
2022-08-11 11:30:00,18.67,18.7,18.66,18.7,9863.0,16.6731,16.6998,16.6641,16.6998,9863.0
2022-08-11 11:35:00,18.69,18.74,18.69,18.72,5420.0,16.6909,16.7356,16.6909,16.7177,5420.0
2022-08-11 11:40:00,18.71,18.73,18.68,18.69,3050.0,16.7088,16.7266,16.682,16.6909,3050.0
2022-08-11 11:45:00,18.7,18.76,18.7,18.75,6281.0,16.6998,16.7534,16.6998,16.7445,6281.0
2022-08-11 11:50:00,18.77,18.83,18.75,18.75,21751.0,16.7624,16.8159,16.7445,16.7445,21751.0
2022-08-11 11:55:00,18.78,18.78,18.74,18.76,5500.0,16.7713,16.7713,16.7356,16.7534,5500.0
2022-08-11 12:00:00,18.76,18.76,18.74,18.75,6372.0,16.7534,16.7534,16.7356,16.7445,6372.0
2022-08-11 12:05:00,18.75,18.79,18.75,18.79,4125.0,16.7445,16.7802,16.7445,16.7802,4125.0
2022-08-11 12:10:00,18.8,18.82,18.79,18.8,6786.0,16.7892,16.807,16.7802,16.7892,6786.0
2022-08-11 12:15:00,18.8,18.82,18.73,18.75,2579.0,16.7892,16.807,16.7266,16.7445,2579.0
2022-08-11 12:20:00,18.79,18.81,18.77,18.79,19422.0,16.7802,16.7981,16.7624,16.7802,19422.0
2022-08-11 12:25:00,18.76,18.76,18.73,18.73,3480.0,16.7534,16.7534,16.7266,16.7266,3480.0
2022-08-11 12:30:00,18.7,18.7,18.67,18.67,10607.0,16.6998,16.6998,16.6731,16.6731,10607.0
2022-08-11 12:35:00,18.66,18.66,18.66,18.66,100.0,16.6641,16.6641,16.6641,16.6641,100.0
2022-08-11 12:40:00,18.69,18.7,18.68,18.68,2594.0,16.6909,16.6998,16.682,16.682,2594.0
2022-08-11 12:45:00,18.7,18.72,18.7,18.72,7612.0,16.6998,16.7177,16.6998,16.7177,7612.0
2022-08-11 12:50:00,18.68,18.68,18.66,18.67,848.0,16.682,16.682,16.6641,16.6731,848.0
2022-08-11 12:55:00,18.66,18.67,18.65,18.67,3740.0,16.6641,16.6731,16.6552,16.6731,3740.0
2022-08-11 13:00:00,18.69,18.71,18.69,18.7,2734.0,16.6909,16.7088,16.6909,16.6998,2734.0
2022-08-11 13:05:00,18.69,18.71,18.67,18.69,9424.0,16.6909,16.7088,16.6731,16.6909,9424.0
2022-08-11 13:10:00,18.7,18.7,18.66,18.66,4207.0,16.6998,16.6998,16.6641,16.6641,4207.0
2022-08-11 13:15:00,18.65,18.65,18.59,18.59,22561.0,16.6552,16.6552,16.6016,16.6016,22561.0
2022-08-11 13:20:00,18.6,18.63,18.6,18.6,6700.0,16.6105,16.6373,16.6105,16.6105,6700.0
2022-08-11 13:25:00,18.62,18.66,18.62,18.66,954.0,16.6284,16.6641,16.6284,16.6641,954.0
2022-08-11 13:30:00,18.65,18.7,18.65,18.7,7000.0,16.6552,16.6998,16.6552,16.6998,7000.0
2022-08-11 13:35:00,18.69,18.69,18.66,18.66,3130.0,16.6909,16.6909,16.6641,16.6641,3130.0
2022-08-11 13:40:00,18.68,18.68,18.63,18.64,8587.0,16.682,16.682,16.6373,16.6463,8587.0
2022-08-11 13:45:00,18.67,18.71,18.67,18.71,4643.0,16.6731,16.7088,16.6731,16.7088,4643.0
2022-08-11 13:50:00,18.71,18.74,18.7,18.73,7902.0,16.7088,16.7356,16.6998,16.7266,7902.0
2022-08-11 13:55:00,18.74,18.74,18.73,18.73,2350.0,16.7356,16.7356,16.7266,16.7266,2350.0
2022-08-11 14:00:00,18.75,18.82,18.75,18.81,6277.0,16.7445,16.807,16.7445,16.7981,6277.0
2022-08-11 14:05:00,18.81,18.82,18.81,18.81,2998.0,16.7981,16.807,16.7981,16.7981,2998.0
2022-08-11 14:10:00,18.82,18.87,18.82,18.86,11534.0,16.807,16.8517,16.807,16.8427,11534.0
2022-08-11 14:15:00,18.87,18.87,18.8,18.8,16340.0,16.8517,16.8517,16.7892,16.7892,16340.0
2022-08-11 14:20:00,18.82,18.85,18.82,18.82,17748.0,16.807,16.8338,16.807,16.807,17748.0
2022-08-11 14:25:00,18.82,18.83,18.81,18.83,5163.0,16.807,16.8159,16.7981,16.8159,5163.0
2022-08-11 14:30:00,18.84,18.9,18.82,18.9,26107.0,16.8249,16.8785,16.807,16.8785,26107.0
2022-08-11 14:35:00,18.88,18.9,18.87,18.9,7588.0,16.8606,16.8785,16.8517,16.8785,7588.0
2022-08-11 14:40:00,18.9,18.93,18.9,18.91,5632.0,16.8785,16.9052,16.8785,16.8874,5632.0
2022-08-11 14:45:00,18.91,18.94,18.91,18.93,1700.0,16.8874,16.9142,16.8874,16.9052,1700.0
2022-08-11 14:50:00,18.95,19.04,18.95,19.04,36713.0,16.9231,17.0035,16.9231,17.0035,36713.0
2022-08-11 14:55:00,19.04,19.04,18.95,18.96,11300.0,17.0035,17.0035,16.9231,16.932,11300.0
2022-08-11 15:00:00,18.96,19.0,18.96,18.97,17172.0,16.932,16.9678,16.932,16.941,17172.0
2022-08-11 15:05:00,19.01,19.04,19.0,19.0,41578.0,16.9767,17.0035,16.9678,16.9678,41578.0
2022-08-11 15:10:00,18.99,19.09,18.99,19.05,38620.0,16.9588,17.0481,16.9588,17.0124,38620.0
2022-08-11 15:15:00,19.06,19.06,18.99,19.0,29821.0,17.0213,17.0213,16.9588,16.9678,29821.0
2022-08-11 15:20:00,19.0,19.02,18.98,19.02,29531.0,16.9678,16.9856,16.9499,16.9856,29531.0
2022-08-11 15:25:00,19.02,19.02,18.99,18.99,11293.0,16.9856,16.9856,16.9588,16.9588,11293.0
2022-08-11 15:30:00,18.99,19.01,18.94,18.95,14262.0,16.9588,16.9767,16.9142,16.9231,14262.0
2022-08-11 15:35:00,18.96,19.04,18.96,19.04,35571.0,16.932,17.0035,16.932,17.0035,35571.0
2022-08-11 15:40:00,19.03,19.05,19.01,19.05,13705.0,16.9945,17.0124,16.9767,17.0124,13705.0
2022-08-11 15:45:00,19.06,19.08,19.04,19.05,27571.0,17.0213,17.0392,17.0035,17.0124,27571.0
2022-08-11 15:50:00,19.05,19.08,18.98,18.98,81413.0,17.0124,17.0392,16.9499,16.9499,81413.0
2022-08-11 15:55:00,18.97,19.04,18.96,18.98,128244.0,16.941,17.0035,16.932,16.9499,128244.0
2022-08-12 09:30:00,18.7,18.75,18.7,18.73,52229.0,16.6998,16.7445,16.6998,16.7266,52229.0
2022-08-12 09:35:00,18.72,18.78,18.7,18.71,30684.0,16.7177,16.7713,16.6998,16.7088,30684.0
2022-08-12 09:40:00,18.7,18.7,18.62,18.62,10254.0,16.6998,16.6998,16.6284,16.6284,10254.0
2022-08-12 09:45:00,18.63,18.75,18.63,18.74,11300.0,16.6373,16.7445,16.6373,16.7356,11300.0
2022-08-12 09:50:00,18.73,18.74,18.65,18.68,15251.0,16.7266,16.7356,16.6552,16.682,15251.0
2022-08-12 09:55:00,18.7,18.7,18.64,18.65,8663.0,16.6998,16.6998,16.6463,16.6552,8663.0
2022-08-12 10:00:00,18.65,18.85,18.65,18.77,43054.0,16.6552,16.8338,16.6552,16.7624,43054.0
2022-08-12 10:05:00,18.75,18.82,18.69,18.69,32724.0,16.7445,16.807,16.6909,16.6909,32724.0
2022-08-12 10:10:00,18.72,18.72,18.65,18.7,24290.0,16.7177,16.7177,16.6552,16.6998,24290.0
2022-08-12 10:15:00,18.7,18.72,18.64,18.64,13754.0,16.6998,16.7177,16.6463,16.6463,13754.0
2022-08-12 10:20:00,18.63,18.66,18.62,18.66,18532.0,16.6373,16.6641,16.6284,16.6641,18532.0
2022-08-12 10:25:00,18.66,18.7,18.65,18.67,4558.0,16.6641,16.6998,16.6552,16.6731,4558.0
2022-08-12 10:30:00,18.67,18.68,18.63,18.65,11300.0,16.6731,16.682,16.6373,16.6552,11300.0
2022-08-12 10:35:00,18.64,18.73,18.63,18.72,3700.0,16.6463,16.7266,16.6373,16.7177,3700.0
2022-08-12 10:40:00,18.71,18.75,18.7,18.72,15611.0,16.7088,16.7445,16.6998,16.7177,15611.0
2022-08-12 10:45:00,18.72,18.75,18.72,18.75,9500.0,16.7177,16.7445,16.7177,16.7445,9500.0
2022-08-12 10:50:00,18.73,18.73,18.68,18.68,23100.0,16.7266,16.7266,16.682,16.682,23100.0
2022-08-12 10:55:00,18.69,18.7,18.66,18.66,4195.0,16.6909,16.6998,16.6641,16.6641,4195.0
2022-08-12 11:00:00,18.66,18.67,18.55,18.61,29000.0,16.6641,16.6731,16.5659,16.6195,29000.0
2022-08-12 11:05:00,18.6,18.63,18.6,18.63,6100.0,16.6105,16.6373,16.6105,16.6373,6100.0
2022-08-12 11:10:00,18.63,18.63,18.59,18.59,2650.0,16.6373,16.6373,16.6016,16.6016,2650.0
2022-08-12 11:15:00,18.61,18.61,18.51,18.53,20963.0,16.6195,16.6195,16.5302,16.548,20963.0
2022-08-12 11:20:00,18.52,18.52,18.5,18.52,28455.0,16.5391,16.5391,16.5212,16.5391,28455.0
2022-08-12 11:25:00,18.52,18.53,18.5,18.53,5195.0,16.5391,16.548,16.5212,16.548,5195.0
2022-08-12 11:30:00,18.53,18.53,18.51,18.52,4400.0,16.548,16.548,16.5302,16.5391,4400.0
2022-08-12 11:35:00,18.52,18.52,18.48,18.5,9414.0,16.5391,16.5391,16.5034,16.5212,9414.0
2022-08-12 11:40:00,18.51,18.54,18.51,18.53,15590.0,16.5302,16.557,16.5302,16.548,15590.0
2022-08-12 11:45:00,18.52,18.52,18.5,18.5,1385.0,16.5391,16.5391,16.5212,16.5212,1385.0
2022-08-12 11:50:00,18.53,18.54,18.52,18.52,7900.0,16.548,16.557,16.5391,16.5391,7900.0
2022-08-12 11:55:00,18.51,18.53,18.5,18.53,7124.0,16.5302,16.548,16.5212,16.548,7124.0
2022-08-12 12:00:00,18.53,18.53,18.48,18.48,5550.0,16.548,16.548,16.5034,16.5034,5550.0
2022-08-12 12:05:00,18.48,18.49,18.46,18.46,20690.0,16.5034,16.5123,16.4855,16.4855,20690.0
2022-08-12 12:10:00,18.46,18.46,18.45,18.46,5148.0,16.4855,16.4855,16.4766,16.4855,5148.0
2022-08-12 12:15:00,18.46,18.46,18.45,18.45,6469.0,16.4855,16.4855,16.4766,16.4766,6469.0
2022-08-12 12:20:00,18.45,18.45,18.42,18.43,46162.0,16.4766,16.4766,16.4498,16.4587,46162.0
2022-08-12 12:25:00,18.43,18.44,18.43,18.43,12315.0,16.4587,16.4677,16.4587,16.4587,12315.0
2022-08-12 12:30:00,18.43,18.44,18.43,18.44,300.0,16.4587,16.4677,16.4587,16.4677,300.0
2022-08-12 12:35:00,18.43,18.43,18.41,18.43,6335.0,16.4587,16.4587,16.4409,16.4587,6335.0
2022-08-12 12:40:00,18.43,18.44,18.43,18.43,3000.0,16.4587,16.4677,16.4587,16.4587,3000.0
2022-08-12 12:45:00,18.42,18.42,18.41,18.42,12781.0,16.4498,16.4498,16.4409,16.4498,12781.0
2022-08-12 12:50:00,18.42,18.43,18.41,18.43,21100.0,16.4498,16.4587,16.4409,16.4587,21100.0
2022-08-12 12:55:00,18.42,18.43,18.42,18.43,5726.0,16.4498,16.4587,16.4498,16.4587,5726.0
2022-08-12 13:00:00,18.43,18.45,18.42,18.43,8609.0,16.4587,16.4766,16.4498,16.4587,8609.0
2022-08-12 13:05:00,18.42,18.43,18.39,18.39,11294.0,16.4498,16.4587,16.423,16.423,11294.0
2022-08-12 13:10:00,18.39,18.4,18.39,18.4,11568.0,16.423,16.4319,16.423,16.4319,11568.0
2022-08-12 13:15:00,18.4,18.4,18.39,18.39,1500.0,16.4319,16.4319,16.423,16.423,1500.0
2022-08-12 13:20:00,18.38,18.38,18.38,18.38,5600.0,16.4141,16.4141,16.4141,16.4141,5600.0
2022-08-12 13:25:00,18.38,18.38,18.37,18.38,6710.0,16.4141,16.4141,16.4051,16.4141,6710.0
2022-08-12 13:30:00,18.36,18.37,18.36,18.37,1197.0,16.3962,16.4051,16.3962,16.4051,1197.0
2022-08-12 13:35:00,18.37,18.38,18.37,18.38,300.0,16.4051,16.4141,16.4051,16.4141,300.0
2022-08-12 13:40:00,18.37,18.37,18.36,18.37,2000.0,16.4051,16.4051,16.3962,16.4051,2000.0
2022-08-12 13:45:00,18.36,18.36,18.36,18.36,5958.0,16.3962,16.3962,16.3962,16.3962,5958.0
2022-08-12 13:50:00,18.36,18.36,18.31,18.34,16007.0,16.3962,16.3962,16.3516,16.3784,16007.0
2022-08-12 13:55:00,18.34,18.35,18.34,18.35,2800.0,16.3784,16.3873,16.3784,16.3873,2800.0
2022-08-12 14:00:00,18.34,18.34,18.34,18.34,4200.0,16.3784,16.3784,16.3784,16.3784,4200.0
2022-08-12 14:05:00,18.35,18.36,18.35,18.36,5855.0,16.3873,16.3962,16.3873,16.3962,5855.0
2022-08-12 14:10:00,18.35,18.35,18.34,18.34,1910.0,16.3873,16.3873,16.3784,16.3784,1910.0
2022-08-12 14:15:00,18.33,18.33,18.31,18.33,13714.0,16.3694,16.3694,16.3516,16.3694,13714.0
2022-08-12 14:20:00,18.33,18.33,18.32,18.32,1232.0,16.3694,16.3694,16.3605,16.3605,1232.0
2022-08-12 14:25:00,18.33,18.33,18.29,18.29,5151.0,16.3694,16.3694,16.3337,16.3337,5151.0
2022-08-12 14:30:00,18.29,18.29,18.21,18.21,12848.0,16.3337,16.3337,16.2623,16.2623,12848.0
2022-08-12 14:35:00,18.22,18.25,18.22,18.25,3390.0,16.2712,16.298,16.2712,16.298,3390.0
2022-08-12 14:40:00,18.25,18.25,18.23,18.23,1895.0,16.298,16.298,16.2801,16.2801,1895.0
2022-08-12 14:45:00,18.23,18.23,18.23,18.23,237.0,16.2801,16.2801,16.2801,16.2801,237.0
2022-08-12 14:50:00,18.23,18.25,18.21,18.25,14188.0,16.2801,16.298,16.2623,16.298,14188.0
2022-08-12 14:55:00,18.25,18.25,18.22,18.22,8025.0,16.298,16.298,16.2712,16.2712,8025.0
2022-08-12 15:00:00,18.23,18.23,18.2,18.2,20181.0,16.2801,16.2801,16.2533,16.2533,20181.0
2022-08-12 15:05:00,18.2,18.2,18.17,18.18,18096.0,16.2533,16.2533,16.2265,16.2355,18096.0
2022-08-12 15:10:00,18.17,18.17,18.13,18.14,25243.0,16.2265,16.2265,16.1908,16.1997,25243.0
2022-08-12 15:15:00,18.15,18.15,18.12,18.13,32240.0,16.2087,16.2087,16.1819,16.1908,32240.0
2022-08-12 15:20:00,18.13,18.18,18.13,18.17,12440.0,16.1908,16.2355,16.1908,16.2265,12440.0
2022-08-12 15:25:00,18.18,18.18,18.12,18.13,62875.0,16.2355,16.2355,16.1819,16.1908,62875.0
2022-08-12 15:30:00,18.14,18.16,18.13,18.16,5370.0,16.1997,16.2176,16.1908,16.2176,5370.0
2022-08-12 15:35:00,18.16,18.16,18.14,18.15,7600.0,16.2176,16.2176,16.1997,16.2087,7600.0
2022-08-12 15:40:00,18.14,18.14,18.1,18.1,19942.0,16.1997,16.1997,16.164,16.164,19942.0
2022-08-12 15:45:00,18.1,18.14,18.1,18.11,12426.0,16.164,16.1997,16.164,16.173,12426.0
2022-08-12 15:50:00,18.1,18.12,18.08,18.1,29331.0,16.164,16.1819,16.1462,16.164,29331.0
2022-08-12 15:55:00,18.1,18.11,18.03,18.05,108947.0,16.164,16.173,16.1015,16.1194,108947.0
2022-08-15 09:30:00,18.34,18.34,18.24,18.25,86839.0,16.3784,16.3784,16.289,16.298,86839.0
2022-08-15 09:35:00,18.24,18.26,18.23,18.23,18196.0,16.289,16.3069,16.2801,16.2801,18196.0
2022-08-15 09:40:00,18.25,18.28,18.24,18.25,12700.0,16.298,16.3248,16.289,16.298,12700.0
2022-08-15 09:45:00,18.24,18.24,18.18,18.21,77366.0,16.289,16.289,16.2355,16.2623,77366.0
2022-08-15 09:50:00,18.2,18.2,18.07,18.07,60464.0,16.2533,16.2533,16.1372,16.1372,60464.0
2022-08-15 09:55:00,18.07,18.09,18.0,18.05,66415.0,16.1372,16.1551,16.0747,16.1194,66415.0
2022-08-15 10:00:00,18.06,18.14,18.06,18.09,39894.0,16.1283,16.1997,16.1283,16.1551,39894.0
2022-08-15 10:05:00,18.09,18.12,18.07,18.1,33718.0,16.1551,16.1819,16.1372,16.164,33718.0
2022-08-15 10:10:00,18.09,18.17,18.09,18.17,34797.0,16.1551,16.2265,16.1551,16.2265,34797.0
2022-08-15 10:15:00,18.17,18.19,18.16,18.17,34100.0,16.2265,16.2444,16.2176,16.2265,34100.0
2022-08-15 10:20:00,18.19,18.22,18.18,18.18,18441.0,16.2444,16.2712,16.2355,16.2355,18441.0
2022-08-15 10:25:00,18.19,18.21,18.16,18.16,6100.0,16.2444,16.2623,16.2176,16.2176,6100.0
2022-08-15 10:30:00,18.17,18.17,18.1,18.1,66286.0,16.2265,16.2265,16.164,16.164,66286.0
2022-08-15 10:35:00,18.12,18.14,18.12,18.13,13726.0,16.1819,16.1997,16.1819,16.1908,13726.0
2022-08-15 10:40:00,18.13,18.14,18.1,18.13,50800.0,16.1908,16.1997,16.164,16.1908,50800.0
2022-08-15 10:45:00,18.13,18.19,18.12,18.19,45994.0,16.1908,16.2444,16.1819,16.2444,45994.0
2022-08-15 10:50:00,18.19,18.19,18.17,18.18,20878.0,16.2444,16.2444,16.2265,16.2355,20878.0
2022-08-15 10:55:00,18.18,18.21,18.18,18.19,19415.0,16.2355,16.2623,16.2355,16.2444,19415.0
2022-08-15 11:00:00,18.2,18.23,18.17,18.18,10670.0,16.2533,16.2801,16.2265,16.2355,10670.0
2022-08-15 11:05:00,18.17,18.2,18.15,18.2,18166.0,16.2265,16.2533,16.2087,16.2533,18166.0
2022-08-15 11:10:00,18.21,18.24,18.2,18.22,10674.0,16.2623,16.289,16.2533,16.2712,10674.0
2022-08-15 11:15:00,18.21,18.21,18.18,18.18,1688.0,16.2623,16.2623,16.2355,16.2355,1688.0
2022-08-15 11:20:00,18.18,18.18,18.13,18.13,11689.0,16.2355,16.2355,16.1908,16.1908,11689.0
2022-08-15 11:25:00,18.14,18.14,18.14,18.14,1300.0,16.1997,16.1997,16.1997,16.1997,1300.0
2022-08-15 11:30:00,18.12,18.12,18.11,18.11,39269.0,16.1819,16.1819,16.173,16.173,39269.0
2022-08-15 11:35:00,18.1,18.11,18.07,18.07,14640.0,16.164,16.173,16.1372,16.1372,14640.0
2022-08-15 11:40:00,18.06,18.07,18.0,18.01,26862.0,16.1283,16.1372,16.0747,16.0836,26862.0
2022-08-15 11:45:00,18.0,18.0,17.94,17.94,55004.0,16.0747,16.0747,16.0211,16.0211,55004.0
2022-08-15 11:50:00,17.93,17.93,17.9,17.91,11524.0,16.0122,16.0122,15.9854,15.9943,11524.0
2022-08-15 11:55:00,17.91,17.92,17.9,17.92,3821.0,15.9943,16.0033,15.9854,16.0033,3821.0
2022-08-15 12:00:00,17.93,17.95,17.91,17.91,15103.0,16.0122,16.0301,15.9943,15.9943,15103.0
2022-08-15 12:05:00,17.91,17.93,17.91,17.93,8138.0,15.9943,16.0122,15.9943,16.0122,8138.0
2022-08-15 12:10:00,17.93,17.93,17.9,17.9,3321.0,16.0122,16.0122,15.9854,15.9854,3321.0
2022-08-15 12:15:00,17.89,17.91,17.87,17.9,19041.0,15.9765,15.9943,15.9586,15.9854,19041.0
2022-08-15 12:20:00,17.92,17.92,17.9,17.91,400.0,16.0033,16.0033,15.9854,15.9943,400.0
2022-08-15 12:25:00,17.89,17.89,17.87,17.88,1100.0,15.9765,15.9765,15.9586,15.9676,1100.0
2022-08-15 12:30:00,17.87,17.87,17.84,17.84,7400.0,15.9586,15.9586,15.9318,15.9318,7400.0
2022-08-15 12:35:00,17.84,17.86,17.84,17.86,5670.0,15.9318,15.9497,15.9318,15.9497,5670.0
2022-08-15 12:40:00,17.87,17.87,17.85,17.85,20000.0,15.9586,15.9586,15.9408,15.9408,20000.0
2022-08-15 12:45:00,17.85,17.86,17.85,17.86,2178.0,15.9408,15.9497,15.9408,15.9497,2178.0
2022-08-15 12:50:00,17.85,17.85,17.83,17.83,852.0,15.9408,15.9408,15.9229,15.9229,852.0
2022-08-15 12:55:00,17.83,17.83,17.8,17.8,7469.0,15.9229,15.9229,15.8961,15.8961,7469.0
2022-08-15 13:00:00,17.82,17.86,17.82,17.86,5819.0,15.914,15.9497,15.914,15.9497,5819.0
2022-08-15 13:05:00,17.84,17.84,17.8,17.81,20263.0,15.9318,15.9318,15.8961,15.905,20263.0
2022-08-15 13:10:00,17.81,17.83,17.81,17.83,1700.0,15.905,15.9229,15.905,15.9229,1700.0
2022-08-15 13:15:00,17.84,17.86,17.84,17.86,4039.0,15.9318,15.9497,15.9318,15.9497,4039.0
2022-08-15 13:20:00,17.87,17.88,17.86,17.86,7149.0,15.9586,15.9676,15.9497,15.9497,7149.0
2022-08-15 13:25:00,17.84,17.85,17.83,17.84,11400.0,15.9318,15.9408,15.9229,15.9318,11400.0
2022-08-15 13:30:00,17.85,17.87,17.85,17.87,2820.0,15.9408,15.9586,15.9408,15.9586,2820.0
2022-08-15 13:35:00,17.86,17.9,17.86,17.9,5235.0,15.9497,15.9854,15.9497,15.9854,5235.0
2022-08-15 13:40:00,17.9,17.9,17.89,17.9,2990.0,15.9854,15.9854,15.9765,15.9854,2990.0
2022-08-15 13:45:00,17.9,17.9,17.87,17.87,10700.0,15.9854,15.9854,15.9586,15.9586,10700.0
2022-08-15 13:50:00,17.87,17.88,17.86,17.87,12600.0,15.9586,15.9676,15.9497,15.9586,12600.0
2022-08-15 13:55:00,17.86,17.86,17.85,17.85,1000.0,15.9497,15.9497,15.9408,15.9408,1000.0
2022-08-15 14:00:00,17.86,17.87,17.86,17.86,3708.0,15.9497,15.9586,15.9497,15.9497,3708.0
2022-08-15 14:05:00,17.87,17.89,17.86,17.89,3062.0,15.9586,15.9765,15.9497,15.9765,3062.0
2022-08-15 14:10:00,17.89,17.9,17.89,17.9,5347.0,15.9765,15.9854,15.9765,15.9854,5347.0
2022-08-15 14:15:00,17.88,17.88,17.85,17.85,8935.0,15.9676,15.9676,15.9408,15.9408,8935.0
2022-08-15 14:20:00,17.84,17.87,17.84,17.86,5678.0,15.9318,15.9586,15.9318,15.9497,5678.0
2022-08-15 14:25:00,17.87,17.88,17.85,17.85,900.0,15.9586,15.9676,15.9408,15.9408,900.0
2022-08-15 14:30:00,17.84,17.84,17.82,17.82,4941.0,15.9318,15.9318,15.914,15.914,4941.0
2022-08-15 14:35:00,17.82,17.82,17.81,17.81,4135.0,15.914,15.914,15.905,15.905,4135.0
2022-08-15 14:40:00,17.82,17.82,17.82,17.82,700.0,15.914,15.914,15.914,15.914,700.0
2022-08-15 14:45:00,17.83,17.83,17.81,17.81,400.0,15.9229,15.9229,15.905,15.905,400.0
2022-08-15 14:50:00,17.81,17.82,17.8,17.81,2818.0,15.905,15.914,15.8961,15.905,2818.0
2022-08-15 14:55:00,17.8,17.8,17.8,17.8,2600.0,15.8961,15.8961,15.8961,15.8961,2600.0
2022-08-15 15:00:00,17.8,17.81,17.79,17.8,12900.0,15.8961,15.905,15.8872,15.8961,12900.0
2022-08-15 15:05:00,17.8,17.82,17.8,17.82,10500.0,15.8961,15.914,15.8961,15.914,10500.0
2022-08-15 15:10:00,17.83,17.84,17.8,17.81,8004.0,15.9229,15.9318,15.8961,15.905,8004.0
2022-08-15 15:15:00,17.82,17.82,17.79,17.79,9600.0,15.914,15.914,15.8872,15.8872,9600.0
2022-08-15 15:20:00,17.78,17.78,17.77,17.77,21899.0,15.8783,15.8783,15.8693,15.8693,21899.0
2022-08-15 15:25:00,17.76,17.79,17.76,17.77,125612.0,15.8604,15.8872,15.8604,15.8693,125612.0
2022-08-15 15:30:00,17.77,17.8,17.77,17.77,8158.0,15.8693,15.8961,15.8693,15.8693,8158.0
2022-08-15 15:35:00,17.77,17.79,17.77,17.78,3141.0,15.8693,15.8872,15.8693,15.8783,3141.0
2022-08-15 15:40:00,17.78,17.81,17.78,17.8,26862.0,15.8783,15.905,15.8783,15.8961,26862.0
2022-08-15 15:45:00,17.8,17.8,17.77,17.77,16417.0,15.8961,15.8961,15.8693,15.8693,16417.0
2022-08-15 15:50:00,17.77,17.82,17.75,17.82,53210.0,15.8693,15.914,15.8515,15.914,53210.0
2022-08-15 15:55:00,17.83,17.84,17.81,17.81,14906.0,15.9229,15.9318,15.905,15.905,14906.0
2022-08-16 09:30:00,17.96,17.96,17.86,17.87,64572.0,16.039,16.039,15.9497,15.9586,64572.0
2022-08-16 09:35:00,17.87,17.89,17.83,17.86,8698.0,15.9586,15.9765,15.9229,15.9497,8698.0
2022-08-16 09:40:00,17.87,17.9,17.85,17.9,4950.0,15.9586,15.9854,15.9408,15.9854,4950.0
2022-08-16 09:45:00,17.9,17.93,17.87,17.92,4809.0,15.9854,16.0122,15.9586,16.0033,4809.0
2022-08-16 09:50:00,17.94,17.95,17.9,17.91,5954.0,16.0211,16.0301,15.9854,15.9943,5954.0
2022-08-16 09:55:00,17.91,17.91,17.85,17.86,16057.0,15.9943,15.9943,15.9408,15.9497,16057.0
2022-08-16 10:00:00,17.88,17.98,17.87,17.93,22122.0,15.9676,16.0569,15.9586,16.0122,22122.0
2022-08-16 10:05:00,17.91,17.95,17.91,17.93,7752.0,15.9943,16.0301,15.9943,16.0122,7752.0
2022-08-16 10:10:00,17.91,17.91,17.87,17.9,7767.0,15.9943,15.9943,15.9586,15.9854,7767.0
2022-08-16 10:15:00,17.9,17.94,17.9,17.91,19839.0,15.9854,16.0211,15.9854,15.9943,19839.0
2022-08-16 10:20:00,17.91,17.91,17.89,17.89,3300.0,15.9943,15.9943,15.9765,15.9765,3300.0
2022-08-16 10:25:00,17.89,17.95,17.89,17.95,10951.0,15.9765,16.0301,15.9765,16.0301,10951.0
2022-08-16 10:30:00,17.97,18.05,17.97,18.05,36609.0,16.0479,16.1194,16.0479,16.1194,36609.0
2022-08-16 10:35:00,18.05,18.05,18.02,18.03,13844.0,16.1194,16.1194,16.0926,16.1015,13844.0
2022-08-16 10:40:00,18.04,18.04,17.96,17.96,15479.0,16.1104,16.1104,16.039,16.039,15479.0
2022-08-16 10:45:00,17.96,17.98,17.94,17.96,20461.0,16.039,16.0569,16.0211,16.039,20461.0
2022-08-16 10:50:00,17.95,17.95,17.92,17.95,15344.0,16.0301,16.0301,16.0033,16.0301,15344.0
2022-08-16 10:55:00,17.95,17.99,17.95,17.98,22553.0,16.0301,16.0658,16.0301,16.0569,22553.0
2022-08-16 11:00:00,17.98,17.98,17.95,17.98,25584.0,16.0569,16.0569,16.0301,16.0569,25584.0
2022-08-16 11:05:00,17.96,17.96,17.93,17.95,17800.0,16.039,16.039,16.0122,16.0301,17800.0
2022-08-16 11:10:00,17.95,17.95,17.85,17.86,30290.0,16.0301,16.0301,15.9408,15.9497,30290.0
2022-08-16 11:15:00,17.84,17.84,17.79,17.79,13374.0,15.9318,15.9318,15.8872,15.8872,13374.0
2022-08-16 11:20:00,17.78,17.82,17.78,17.82,12300.0,15.8783,15.914,15.8783,15.914,12300.0
2022-08-16 11:25:00,17.82,17.82,17.79,17.79,6491.0,15.914,15.914,15.8872,15.8872,6491.0
2022-08-16 11:30:00,17.79,17.79,17.72,17.77,15703.0,15.8872,15.8872,15.8247,15.8693,15703.0
2022-08-16 11:35:00,17.76,17.76,17.74,17.74,2655.0,15.8604,15.8604,15.8425,15.8425,2655.0
2022-08-16 11:40:00,17.74,17.75,17.74,17.74,962.0,15.8425,15.8515,15.8425,15.8425,962.0
2022-08-16 11:45:00,17.74,17.74,17.7,17.71,18115.0,15.8425,15.8425,15.8068,15.8157,18115.0
2022-08-16 11:50:00,17.71,17.71,17.67,17.67,13533.0,15.8157,15.8157,15.78,15.78,13533.0
2022-08-16 11:55:00,17.67,17.67,17.63,17.66,9286.0,15.78,15.78,15.7443,15.7711,9286.0
2022-08-16 12:00:00,17.65,17.65,17.65,17.65,3900.0,15.7622,15.7622,15.7622,15.7622,3900.0
2022-08-16 12:05:00,17.66,17.67,17.66,17.67,935.0,15.7711,15.78,15.7711,15.78,935.0
2022-08-16 12:10:00,17.68,17.68,17.64,17.64,5150.0,15.7889,15.7889,15.7532,15.7532,5150.0
2022-08-16 12:15:00,17.64,17.64,17.61,17.61,1650.0,15.7532,15.7532,15.7264,15.7264,1650.0
2022-08-16 12:20:00,17.64,17.65,17.64,17.64,1972.0,15.7532,15.7622,15.7532,15.7532,1972.0
2022-08-16 12:25:00,17.64,17.66,17.64,17.66,6500.0,15.7532,15.7711,15.7532,15.7711,6500.0
2022-08-16 12:30:00,17.67,17.67,17.65,17.65,10700.0,15.78,15.78,15.7622,15.7622,10700.0
2022-08-16 12:35:00,17.65,17.65,17.65,17.65,1071.0,15.7622,15.7622,15.7622,15.7622,1071.0
2022-08-16 12:40:00,17.66,17.71,17.66,17.71,5174.0,15.7711,15.8157,15.7711,15.8157,5174.0
2022-08-16 12:45:00,17.7,17.71,17.7,17.7,7804.0,15.8068,15.8157,15.8068,15.8068,7804.0
2022-08-16 12:50:00,17.7,17.71,17.69,17.69,1950.0,15.8068,15.8157,15.7979,15.7979,1950.0
2022-08-16 12:55:00,17.7,17.7,17.69,17.7,6000.0,15.8068,15.8068,15.7979,15.8068,6000.0
2022-08-16 13:00:00,17.69,17.7,17.69,17.69,4400.0,15.7979,15.8068,15.7979,15.7979,4400.0
2022-08-16 13:05:00,17.68,17.68,17.64,17.64,6658.0,15.7889,15.7889,15.7532,15.7532,6658.0
2022-08-16 13:10:00,17.65,17.65,17.64,17.64,8583.0,15.7622,15.7622,15.7532,15.7532,8583.0
2022-08-16 13:15:00,17.64,17.64,17.63,17.63,600.0,15.7532,15.7532,15.7443,15.7443,600.0
2022-08-16 13:20:00,17.65,17.65,17.63,17.63,2463.0,15.7622,15.7622,15.7443,15.7443,2463.0
2022-08-16 13:25:00,17.62,17.63,17.62,17.63,2000.0,15.7354,15.7443,15.7354,15.7443,2000.0
2022-08-16 13:30:00,17.64,17.64,17.62,17.62,2639.0,15.7532,15.7532,15.7354,15.7354,2639.0
2022-08-16 13:35:00,17.62,17.62,17.57,17.57,46144.0,15.7354,15.7354,15.6907,15.6907,46144.0
2022-08-16 13:40:00,17.57,17.58,17.57,17.58,1571.0,15.6907,15.6996,15.6907,15.6996,1571.0
2022-08-16 13:45:00,17.57,17.57,17.57,17.57,7300.0,15.6907,15.6907,15.6907,15.6907,7300.0
2022-08-16 13:50:00,17.57,17.57,17.55,17.55,5315.0,15.6907,15.6907,15.6729,15.6729,5315.0
2022-08-16 13:55:00,17.56,17.56,17.54,17.54,11847.0,15.6818,15.6818,15.6639,15.6639,11847.0
2022-08-16 14:00:00,17.55,17.56,17.52,17.54,11916.0,15.6729,15.6818,15.6461,15.6639,11916.0
2022-08-16 14:05:00,17.54,17.54,17.49,17.49,26996.0,15.6639,15.6639,15.6193,15.6193,26996.0
2022-08-16 14:10:00,17.48,17.48,17.46,17.47,28917.0,15.6103,15.6103,15.5925,15.6014,28917.0
2022-08-16 14:15:00,17.48,17.48,17.46,17.48,4355.0,15.6103,15.6103,15.5925,15.6103,4355.0
2022-08-16 14:20:00,17.47,17.5,17.47,17.5,11592.0,15.6014,15.6282,15.6014,15.6282,11592.0
2022-08-16 14:25:00,17.49,17.53,17.49,17.52,9589.0,15.6193,15.655,15.6193,15.6461,9589.0
2022-08-16 14:30:00,17.52,17.58,17.52,17.58,5420.0,15.6461,15.6996,15.6461,15.6996,5420.0
2022-08-16 14:35:00,17.59,17.73,17.59,17.73,32533.0,15.7086,15.8336,15.7086,15.8336,32533.0
2022-08-16 14:40:00,17.73,17.79,17.72,17.77,15350.0,15.8336,15.8872,15.8247,15.8693,15350.0
2022-08-16 14:45:00,17.77,17.91,17.77,17.87,25823.0,15.8693,15.9943,15.8693,15.9586,25823.0
2022-08-16 14:50:00,17.86,17.88,17.83,17.86,24520.0,15.9497,15.9676,15.9229,15.9497,24520.0
2022-08-16 14:55:00,17.83,17.83,17.78,17.79,3194.0,15.9229,15.9229,15.8783,15.8872,3194.0
2022-08-16 15:00:00,17.8,17.86,17.8,17.86,9483.0,15.8961,15.9497,15.8961,15.9497,9483.0
2022-08-16 15:05:00,17.87,17.87,17.8,17.82,16156.0,15.9586,15.9586,15.8961,15.914,16156.0
2022-08-16 15:10:00,17.83,17.85,17.82,17.82,5670.0,15.9229,15.9408,15.914,15.914,5670.0
2022-08-16 15:15:00,17.82,17.85,17.8,17.81,9745.0,15.914,15.9408,15.8961,15.905,9745.0
2022-08-16 15:20:00,17.8,17.81,17.76,17.76,8235.0,15.8961,15.905,15.8604,15.8604,8235.0
2022-08-16 15:25:00,17.76,17.77,17.73,17.73,6451.0,15.8604,15.8693,15.8336,15.8336,6451.0
2022-08-16 15:30:00,17.74,17.74,17.7,17.71,7129.0,15.8425,15.8425,15.8068,15.8157,7129.0
2022-08-16 15:35:00,17.7,17.72,17.7,17.71,4203.0,15.8068,15.8247,15.8068,15.8157,4203.0
2022-08-16 15:40:00,17.71,17.73,17.7,17.72,8368.0,15.8157,15.8336,15.8068,15.8247,8368.0
2022-08-16 15:45:00,17.71,17.71,17.63,17.64,23801.0,15.8157,15.8157,15.7443,15.7532,23801.0
2022-08-16 15:50:00,17.64,17.68,17.62,17.68,94862.0,15.7532,15.7889,15.7354,15.7889,94862.0
2022-08-16 15:55:00,17.68,17.73,17.68,17.71,21776.0,15.7889,15.8336,15.7889,15.8157,21776.0
2022-08-17 09:30:00,18.19,18.19,18.08,18.11,233333.0,16.2444,16.2444,16.1462,16.173,233333.0
2022-08-17 09:35:00,18.1,18.1,18.01,18.09,44091.0,16.164,16.164,16.0836,16.1551,44091.0
2022-08-17 09:40:00,18.1,18.17,18.1,18.14,14774.0,16.164,16.2265,16.164,16.1997,14774.0
2022-08-17 09:45:00,18.15,18.15,18.1,18.11,9895.0,16.2087,16.2087,16.164,16.173,9895.0
2022-08-17 09:50:00,18.1,18.15,18.07,18.07,5065.0,16.164,16.2087,16.1372,16.1372,5065.0
2022-08-17 09:55:00,18.07,18.08,18.04,18.05,15995.0,16.1372,16.1462,16.1104,16.1194,15995.0
2022-08-17 10:00:00,18.05,18.1,18.05,18.06,5457.0,16.1194,16.164,16.1194,16.1283,5457.0
2022-08-17 10:05:00,18.05,18.06,17.99,18.06,15288.0,16.1194,16.1283,16.0658,16.1283,15288.0
2022-08-17 10:10:00,18.08,18.14,18.06,18.14,23550.0,16.1462,16.1997,16.1283,16.1997,23550.0
2022-08-17 10:15:00,18.14,18.17,18.11,18.11,17312.0,16.1997,16.2265,16.173,16.173,17312.0
2022-08-17 10:20:00,18.12,18.12,18.09,18.09,5100.0,16.1819,16.1819,16.1551,16.1551,5100.0
2022-08-17 10:25:00,18.11,18.11,18.09,18.11,14570.0,16.173,16.173,16.1551,16.173,14570.0
2022-08-17 10:30:00,18.11,18.13,18.09,18.11,11607.0,16.173,16.1908,16.1551,16.173,11607.0
2022-08-17 10:35:00,18.13,18.21,18.13,18.16,21143.0,16.1908,16.2623,16.1908,16.2176,21143.0
2022-08-17 10:40:00,18.15,18.16,18.11,18.11,6614.0,16.2087,16.2176,16.173,16.173,6614.0
2022-08-17 10:45:00,18.11,18.12,18.08,18.12,9581.0,16.173,16.1819,16.1462,16.1819,9581.0
2022-08-17 10:50:00,18.13,18.24,18.13,18.23,36672.0,16.1908,16.289,16.1908,16.2801,36672.0
2022-08-17 10:55:00,18.24,18.24,18.22,18.23,20452.0,16.289,16.289,16.2712,16.2801,20452.0
2022-08-17 11:00:00,18.22,18.22,18.19,18.21,2794.0,16.2712,16.2712,16.2444,16.2623,2794.0
2022-08-17 11:05:00,18.2,18.24,18.19,18.21,9332.0,16.2533,16.289,16.2444,16.2623,9332.0
2022-08-17 11:10:00,18.21,18.22,18.17,18.22,11112.0,16.2623,16.2712,16.2265,16.2712,11112.0
2022-08-17 11:15:00,18.23,18.25,18.18,18.19,16117.0,16.2801,16.298,16.2355,16.2444,16117.0
2022-08-17 11:20:00,18.18,18.18,18.14,18.15,8616.0,16.2355,16.2355,16.1997,16.2087,8616.0
2022-08-17 11:25:00,18.16,18.18,18.15,18.15,2729.0,16.2176,16.2355,16.2087,16.2087,2729.0
2022-08-17 11:30:00,18.15,18.19,18.11,18.19,7305.0,16.2087,16.2444,16.173,16.2444,7305.0
2022-08-17 11:35:00,18.19,18.23,18.19,18.23,8396.0,16.2444,16.2801,16.2444,16.2801,8396.0
2022-08-17 11:40:00,18.23,18.31,18.23,18.31,14474.0,16.2801,16.3516,16.2801,16.3516,14474.0
2022-08-17 11:45:00,18.3,18.35,18.3,18.33,7099.0,16.3426,16.3873,16.3426,16.3694,7099.0
2022-08-17 11:50:00,18.32,18.34,18.3,18.31,19285.0,16.3605,16.3784,16.3426,16.3516,19285.0
2022-08-17 11:55:00,18.3,18.31,18.29,18.31,12950.0,16.3426,16.3516,16.3337,16.3516,12950.0
2022-08-17 12:00:00,18.31,18.31,18.25,18.25,11800.0,16.3516,16.3516,16.298,16.298,11800.0
2022-08-17 12:05:00,18.25,18.25,18.23,18.25,15250.0,16.298,16.298,16.2801,16.298,15250.0
2022-08-17 12:10:00,18.27,18.27,18.25,18.26,4808.0,16.3158,16.3158,16.298,16.3069,4808.0
2022-08-17 12:15:00,18.24,18.24,18.22,18.22,4200.0,16.289,16.289,16.2712,16.2712,4200.0
2022-08-17 12:20:00,18.23,18.23,18.16,18.17,20580.0,16.2801,16.2801,16.2176,16.2265,20580.0
2022-08-17 12:25:00,18.17,18.18,18.15,18.15,10385.0,16.2265,16.2355,16.2087,16.2087,10385.0
2022-08-17 12:30:00,18.16,18.16,18.15,18.15,3201.0,16.2176,16.2176,16.2087,16.2087,3201.0
2022-08-17 12:35:00,18.16,18.16,18.07,18.1,34223.0,16.2176,16.2176,16.1372,16.164,34223.0
2022-08-17 12:40:00,18.1,18.11,18.09,18.11,882.0,16.164,16.173,16.1551,16.173,882.0
2022-08-17 12:45:00,18.11,18.11,18.08,18.09,2500.0,16.173,16.173,16.1462,16.1551,2500.0
2022-08-17 12:50:00,18.13,18.13,18.1,18.11,2650.0,16.1908,16.1908,16.164,16.173,2650.0
2022-08-17 12:55:00,18.11,18.13,18.11,18.13,662.0,16.173,16.1908,16.173,16.1908,662.0
2022-08-17 13:00:00,18.11,18.16,18.11,18.12,28700.0,16.173,16.2176,16.173,16.1819,28700.0
2022-08-17 13:05:00,18.11,18.14,18.09,18.14,24400.0,16.173,16.1997,16.1551,16.1997,24400.0
2022-08-17 13:10:00,18.13,18.13,18.09,18.09,8327.0,16.1908,16.1908,16.1551,16.1551,8327.0
2022-08-17 13:15:00,18.08,18.13,18.07,18.13,6094.0,16.1462,16.1908,16.1372,16.1908,6094.0
2022-08-17 13:20:00,18.13,18.13,18.1,18.12,31099.0,16.1908,16.1908,16.164,16.1819,31099.0
2022-08-17 13:25:00,18.12,18.12,18.06,18.06,14688.0,16.1819,16.1819,16.1283,16.1283,14688.0
2022-08-17 13:30:00,18.06,18.1,18.04,18.09,40585.0,16.1283,16.164,16.1104,16.1551,40585.0
2022-08-17 13:35:00,18.1,18.1,18.07,18.07,4103.0,16.164,16.164,16.1372,16.1372,4103.0
2022-08-17 13:40:00,18.07,18.07,18.06,18.06,1050.0,16.1372,16.1372,16.1283,16.1283,1050.0
2022-08-17 13:45:00,18.08,18.09,18.08,18.08,10321.0,16.1462,16.1551,16.1462,16.1462,10321.0
2022-08-17 13:50:00,18.07,18.07,18.05,18.07,20568.0,16.1372,16.1372,16.1194,16.1372,20568.0
2022-08-17 13:55:00,18.07,18.09,18.07,18.09,10200.0,16.1372,16.1551,16.1372,16.1551,10200.0
2022-08-17 14:00:00,18.09,18.12,17.87,17.97,191385.0,16.1551,16.1819,15.9586,16.0479,191385.0
2022-08-17 14:05:00,17.95,18.04,17.88,17.89,73934.0,16.0301,16.1104,15.9676,15.9765,73934.0
2022-08-17 14:10:00,17.93,17.95,17.83,17.83,48327.0,16.0122,16.0301,15.9229,15.9229,48327.0
2022-08-17 14:15:00,17.82,17.9,17.78,17.86,18693.0,15.914,15.9854,15.8783,15.9497,18693.0
2022-08-17 14:20:00,17.88,17.98,17.87,17.94,87385.0,15.9676,16.0569,15.9586,16.0211,87385.0
2022-08-17 14:25:00,17.93,17.93,17.84,17.86,3650.0,16.0122,16.0122,15.9318,15.9497,3650.0
2022-08-17 14:30:00,17.87,17.87,17.8,17.81,3116.0,15.9586,15.9586,15.8961,15.905,3116.0
2022-08-17 14:35:00,17.8,17.81,17.75,17.75,43250.0,15.8961,15.905,15.8515,15.8515,43250.0
2022-08-17 14:40:00,17.75,17.87,17.75,17.87,54014.0,15.8515,15.9586,15.8515,15.9586,54014.0
2022-08-17 14:45:00,17.87,17.91,17.87,17.88,13000.0,15.9586,15.9943,15.9586,15.9676,13000.0
2022-08-17 14:50:00,17.87,17.93,17.87,17.92,8555.0,15.9586,16.0122,15.9586,16.0033,8555.0
2022-08-17 14:55:00,17.93,17.95,17.89,17.95,23522.0,16.0122,16.0301,15.9765,16.0301,23522.0
2022-08-17 15:00:00,17.95,17.96,17.9,17.9,29961.0,16.0301,16.039,15.9854,15.9854,29961.0
2022-08-17 15:05:00,17.89,17.96,17.87,17.96,73894.0,15.9765,16.039,15.9586,16.039,73894.0
2022-08-17 15:10:00,17.96,18.13,17.96,18.07,35998.0,16.039,16.1908,16.039,16.1372,35998.0
2022-08-17 15:15:00,18.06,18.1,18.06,18.09,18596.0,16.1283,16.164,16.1283,16.1551,18596.0
2022-08-17 15:20:00,18.11,18.12,18.03,18.03,20562.0,16.173,16.1819,16.1015,16.1015,20562.0
2022-08-17 15:25:00,18.03,18.07,18.01,18.04,26517.0,16.1015,16.1372,16.0836,16.1104,26517.0
2022-08-17 15:30:00,18.06,18.08,18.04,18.05,7284.0,16.1283,16.1462,16.1104,16.1194,7284.0
2022-08-17 15:35:00,18.05,18.05,18.03,18.05,9763.0,16.1194,16.1194,16.1015,16.1194,9763.0
2022-08-17 15:40:00,18.05,18.05,18.02,18.03,8621.0,16.1194,16.1194,16.0926,16.1015,8621.0
2022-08-17 15:45:00,18.04,18.11,18.04,18.11,10056.0,16.1104,16.173,16.1104,16.173,10056.0
2022-08-17 15:50:00,18.11,18.15,18.07,18.07,83876.0,16.173,16.2087,16.1372,16.1372,83876.0
2022-08-17 15:55:00,18.08,18.11,18.07,18.1,87822.0,16.1462,16.173,16.1372,16.164,87822.0
2022-08-18 09:30:00,18.08,18.16,18.06,18.15,165857.0,16.1462,16.2176,16.1283,16.2087,165857.0
2022-08-18 09:35:00,18.16,18.18,18.09,18.09,54781.0,16.2176,16.2355,16.1551,16.1551,54781.0
2022-08-18 09:40:00,18.11,18.14,18.08,18.08,16258.0,16.173,16.1997,16.1462,16.1462,16258.0
2022-08-18 09:45:00,18.08,18.19,18.08,18.19,12079.0,16.1462,16.2444,16.1462,16.2444,12079.0
2022-08-18 09:50:00,18.2,18.2,18.13,18.17,6900.0,16.2533,16.2533,16.1908,16.2265,6900.0
2022-08-18 09:55:00,18.16,18.19,18.14,18.18,8200.0,16.2176,16.2444,16.1997,16.2355,8200.0
2022-08-18 10:00:00,18.21,18.24,18.18,18.19,31559.0,16.2623,16.289,16.2355,16.2444,31559.0
2022-08-18 10:05:00,18.21,18.22,18.17,18.17,20770.0,16.2623,16.2712,16.2265,16.2265,20770.0
2022-08-18 10:10:00,18.18,18.21,18.17,18.17,4900.0,16.2355,16.2623,16.2265,16.2265,4900.0
2022-08-18 10:15:00,18.16,18.19,18.14,18.14,9949.0,16.2176,16.2444,16.1997,16.1997,9949.0
2022-08-18 10:20:00,18.14,18.14,18.11,18.13,9585.0,16.1997,16.1997,16.173,16.1908,9585.0
2022-08-18 10:25:00,18.12,18.15,18.11,18.15,15112.0,16.1819,16.2087,16.173,16.2087,15112.0
2022-08-18 10:30:00,18.16,18.2,18.14,18.15,8094.0,16.2176,16.2533,16.1997,16.2087,8094.0
2022-08-18 10:35:00,18.16,18.17,18.13,18.13,4296.0,16.2176,16.2265,16.1908,16.1908,4296.0
2022-08-18 10:40:00,18.11,18.11,18.05,18.08,39389.0,16.173,16.173,16.1194,16.1462,39389.0
2022-08-18 10:45:00,18.08,18.08,18.02,18.02,18894.0,16.1462,16.1462,16.0926,16.0926,18894.0
2022-08-18 10:50:00,18.02,18.07,18.01,18.07,7937.0,16.0926,16.1372,16.0836,16.1372,7937.0
2022-08-18 10:55:00,18.06,18.11,18.06,18.1,14900.0,16.1283,16.173,16.1283,16.164,14900.0
2022-08-18 11:00:00,18.08,18.13,18.05,18.12,13569.0,16.1462,16.1908,16.1194,16.1819,13569.0
2022-08-18 11:05:00,18.12,18.15,18.11,18.12,9162.0,16.1819,16.2087,16.173,16.1819,9162.0
2022-08-18 11:10:00,18.1,18.1,18.08,18.08,1600.0,16.164,16.164,16.1462,16.1462,1600.0
2022-08-18 11:15:00,18.07,18.07,18.02,18.07,14488.0,16.1372,16.1372,16.0926,16.1372,14488.0
2022-08-18 11:20:00,18.05,18.06,17.99,17.99,51174.0,16.1194,16.1283,16.0658,16.0658,51174.0
2022-08-18 11:25:00,17.99,18.02,17.97,18.02,3856.0,16.0658,16.0926,16.0479,16.0926,3856.0
2022-08-18 11:30:00,17.98,18.0,17.95,17.97,7310.0,16.0569,16.0747,16.0301,16.0479,7310.0
2022-08-18 11:35:00,17.97,17.98,17.93,17.95,7982.0,16.0479,16.0569,16.0122,16.0301,7982.0
2022-08-18 11:40:00,17.95,17.96,17.92,17.95,26671.0,16.0301,16.039,16.0033,16.0301,26671.0
2022-08-18 11:45:00,17.95,17.96,17.92,17.92,1881.0,16.0301,16.039,16.0033,16.0033,1881.0
2022-08-18 11:50:00,17.92,17.95,17.91,17.94,11430.0,16.0033,16.0301,15.9943,16.0211,11430.0
2022-08-18 11:55:00,17.93,17.97,17.92,17.97,8808.0,16.0122,16.0479,16.0033,16.0479,8808.0
2022-08-18 12:00:00,17.97,17.98,17.94,17.94,2106.0,16.0479,16.0569,16.0211,16.0211,2106.0
2022-08-18 12:05:00,17.95,17.97,17.94,17.97,3050.0,16.0301,16.0479,16.0211,16.0479,3050.0
2022-08-18 12:10:00,17.97,17.99,17.96,17.98,6337.0,16.0479,16.0658,16.039,16.0569,6337.0
2022-08-18 12:15:00,17.98,17.99,17.98,17.98,8806.0,16.0569,16.0658,16.0569,16.0569,8806.0
2022-08-18 12:20:00,17.99,18.1,17.99,18.1,11725.0,16.0658,16.164,16.0658,16.164,11725.0
2022-08-18 12:25:00,18.1,18.12,18.08,18.12,6122.0,16.164,16.1819,16.1462,16.1819,6122.0
2022-08-18 12:30:00,18.11,18.11,18.1,18.1,9400.0,16.173,16.173,16.164,16.164,9400.0
2022-08-18 12:35:00,18.11,18.13,18.11,18.12,12550.0,16.173,16.1908,16.173,16.1819,12550.0
2022-08-18 12:40:00,18.12,18.18,18.11,18.18,9550.0,16.1819,16.2355,16.173,16.2355,9550.0
2022-08-18 12:45:00,18.19,18.19,18.13,18.13,12814.0,16.2444,16.2444,16.1908,16.1908,12814.0
2022-08-18 12:50:00,18.13,18.14,18.13,18.13,13500.0,16.1908,16.1997,16.1908,16.1908,13500.0
2022-08-18 12:55:00,18.12,18.14,18.12,18.13,5300.0,16.1819,16.1997,16.1819,16.1908,5300.0
2022-08-18 13:00:00,18.13,18.15,18.12,18.15,2766.0,16.1908,16.2087,16.1819,16.2087,2766.0
2022-08-18 13:05:00,18.11,18.11,18.07,18.07,10692.0,16.173,16.173,16.1372,16.1372,10692.0
2022-08-18 13:10:00,18.07,18.11,18.05,18.11,22505.0,16.1372,16.173,16.1194,16.173,22505.0
2022-08-18 13:15:00,18.11,18.11,18.07,18.07,19800.0,16.173,16.173,16.1372,16.1372,19800.0
2022-08-18 13:20:00,18.06,18.08,18.05,18.07,12095.0,16.1283,16.1462,16.1194,16.1372,12095.0
2022-08-18 13:25:00,18.07,18.08,18.04,18.04,10668.0,16.1372,16.1462,16.1104,16.1104,10668.0
2022-08-18 13:30:00,18.05,18.06,18.04,18.05,22416.0,16.1194,16.1283,16.1104,16.1194,22416.0
2022-08-18 13:35:00,18.04,18.04,18.02,18.03,12549.0,16.1104,16.1104,16.0926,16.1015,12549.0
2022-08-18 13:40:00,18.01,18.01,18.01,18.01,800.0,16.0836,16.0836,16.0836,16.0836,800.0
2022-08-18 13:45:00,18.02,18.05,18.02,18.05,29195.0,16.0926,16.1194,16.0926,16.1194,29195.0
2022-08-18 13:50:00,18.05,18.05,18.03,18.04,800.0,16.1194,16.1194,16.1015,16.1104,800.0
2022-08-18 13:55:00,18.05,18.07,18.05,18.06,15676.0,16.1194,16.1372,16.1194,16.1283,15676.0
2022-08-18 14:00:00,18.06,18.08,18.05,18.05,21641.0,16.1283,16.1462,16.1194,16.1194,21641.0
2022-08-18 14:05:00,18.06,18.06,18.01,18.01,24770.0,16.1283,16.1283,16.0836,16.0836,24770.0
2022-08-18 14:10:00,18.01,18.04,17.99,18.02,52310.0,16.0836,16.1104,16.0658,16.0926,52310.0
2022-08-18 14:15:00,18.01,18.01,17.99,18.0,23016.0,16.0836,16.0836,16.0658,16.0747,23016.0
2022-08-18 14:20:00,18.0,18.02,18.0,18.0,37448.0,16.0747,16.0926,16.0747,16.0747,37448.0
2022-08-18 14:25:00,18.01,18.01,18.0,18.01,17598.0,16.0836,16.0836,16.0747,16.0836,17598.0
2022-08-18 14:30:00,18.01,18.05,18.01,18.04,31054.0,16.0836,16.1194,16.0836,16.1104,31054.0
2022-08-18 14:35:00,18.05,18.05,18.04,18.04,11163.0,16.1194,16.1194,16.1104,16.1104,11163.0
2022-08-18 14:40:00,18.04,18.04,18.02,18.02,2483.0,16.1104,16.1104,16.0926,16.0926,2483.0
2022-08-18 14:45:00,18.0,18.03,18.0,18.02,3224.0,16.0747,16.1015,16.0747,16.0926,3224.0
2022-08-18 14:50:00,18.02,18.03,17.96,17.96,4062.0,16.0926,16.1015,16.039,16.039,4062.0
2022-08-18 14:55:00,17.96,17.97,17.95,17.97,2100.0,16.039,16.0479,16.0301,16.0479,2100.0
2022-08-18 15:00:00,17.98,17.98,17.95,17.96,3350.0,16.0569,16.0569,16.0301,16.039,3350.0
2022-08-18 15:05:00,17.94,17.95,17.94,17.95,3180.0,16.0211,16.0301,16.0211,16.0301,3180.0
2022-08-18 15:10:00,17.95,17.95,17.92,17.92,4920.0,16.0301,16.0301,16.0033,16.0033,4920.0
2022-08-18 15:15:00,17.91,17.93,17.88,17.88,42793.0,15.9943,16.0122,15.9676,15.9676,42793.0
2022-08-18 15:20:00,17.88,17.89,17.87,17.87,13883.0,15.9676,15.9765,15.9586,15.9586,13883.0
2022-08-18 15:25:00,17.88,17.89,17.87,17.88,6619.0,15.9676,15.9765,15.9586,15.9676,6619.0
2022-08-18 15:30:00,17.89,17.9,17.86,17.86,6189.0,15.9765,15.9854,15.9497,15.9497,6189.0
2022-08-18 15:35:00,17.87,17.87,17.85,17.86,2562.0,15.9586,15.9586,15.9408,15.9497,2562.0
2022-08-18 15:40:00,17.87,17.89,17.86,17.88,8500.0,15.9586,15.9765,15.9497,15.9676,8500.0
2022-08-18 15:45:00,17.88,17.92,17.88,17.89,7144.0,15.9676,16.0033,15.9676,15.9765,7144.0
2022-08-18 15:50:00,17.92,17.99,17.92,17.99,18270.0,16.0033,16.0658,16.0033,16.0658,18270.0
2022-08-18 15:55:00,17.98,18.01,17.95,17.95,54572.0,16.0569,16.0836,16.0301,16.0301,54572.0
2022-08-19 09:30:00,18.31,18.36,18.29,18.33,178126.0,16.3516,16.3962,16.3337,16.3694,178126.0
2022-08-19 09:35:00,18.32,18.37,18.28,18.37,100280.0,16.3605,16.4051,16.3248,16.4051,100280.0
2022-08-19 09:40:00,18.35,18.45,18.35,18.44,63865.0,16.3873,16.4766,16.3873,16.4677,63865.0
2022-08-19 09:45:00,18.45,18.48,18.44,18.47,35575.0,16.4766,16.5034,16.4677,16.4944,35575.0
2022-08-19 09:50:00,18.48,18.55,18.48,18.55,50240.0,16.5034,16.5659,16.5034,16.5659,50240.0
2022-08-19 09:55:00,18.57,18.58,18.52,18.55,27183.0,16.5838,16.5927,16.5391,16.5659,27183.0
2022-08-19 10:00:00,18.56,18.57,18.5,18.53,37694.0,16.5748,16.5838,16.5212,16.548,37694.0
2022-08-19 10:05:00,18.53,18.57,18.5,18.57,13200.0,16.548,16.5838,16.5212,16.5838,13200.0
2022-08-19 10:10:00,18.55,18.59,18.54,18.59,17651.0,16.5659,16.6016,16.557,16.6016,17651.0
2022-08-19 10:15:00,18.58,18.6,18.54,18.55,36938.0,16.5927,16.6105,16.557,16.5659,36938.0
2022-08-19 10:20:00,18.53,18.58,18.51,18.57,44300.0,16.548,16.5927,16.5302,16.5838,44300.0
2022-08-19 10:25:00,18.56,18.59,18.54,18.54,36976.0,16.5748,16.6016,16.557,16.557,36976.0
2022-08-19 10:30:00,18.54,18.54,18.51,18.54,10900.0,16.557,16.557,16.5302,16.557,10900.0
2022-08-19 10:35:00,18.54,18.55,18.54,18.54,16088.0,16.557,16.5659,16.557,16.557,16088.0
2022-08-19 10:40:00,18.55,18.59,18.52,18.52,59485.0,16.5659,16.6016,16.5391,16.5391,59485.0
2022-08-19 10:45:00,18.52,18.52,18.5,18.5,16739.0,16.5391,16.5391,16.5212,16.5212,16739.0
2022-08-19 10:50:00,18.52,18.59,18.52,18.56,70617.0,16.5391,16.6016,16.5391,16.5748,70617.0
2022-08-19 10:55:00,18.57,18.63,18.56,18.63,35928.0,16.5838,16.6373,16.5748,16.6373,35928.0
2022-08-19 11:00:00,18.61,18.64,18.61,18.64,36884.0,16.6195,16.6463,16.6195,16.6463,36884.0
2022-08-19 11:05:00,18.64,18.71,18.62,18.7,120281.0,16.6463,16.7088,16.6284,16.6998,120281.0
2022-08-19 11:10:00,18.7,18.72,18.69,18.69,31611.0,16.6998,16.7177,16.6909,16.6909,31611.0
2022-08-19 11:15:00,18.69,18.7,18.68,18.68,34097.0,16.6909,16.6998,16.682,16.682,34097.0
2022-08-19 11:20:00,18.67,18.7,18.67,18.69,10650.0,16.6731,16.6998,16.6731,16.6909,10650.0
2022-08-19 11:25:00,18.69,18.71,18.66,18.66,22393.0,16.6909,16.7088,16.6641,16.6641,22393.0
2022-08-19 11:30:00,18.65,18.7,18.65,18.68,79616.0,16.6552,16.6998,16.6552,16.682,79616.0
2022-08-19 11:35:00,18.67,18.67,18.63,18.64,13910.0,16.6731,16.6731,16.6373,16.6463,13910.0
2022-08-19 11:40:00,18.64,18.65,18.61,18.63,8731.0,16.6463,16.6552,16.6195,16.6373,8731.0
2022-08-19 11:45:00,18.63,18.63,18.56,18.57,36022.0,16.6373,16.6373,16.5748,16.5838,36022.0
2022-08-19 11:50:00,18.56,18.62,18.56,18.61,49121.0,16.5748,16.6284,16.5748,16.6195,49121.0
2022-08-19 11:55:00,18.62,18.63,18.61,18.62,20581.0,16.6284,16.6373,16.6195,16.6284,20581.0
2022-08-19 12:00:00,18.63,18.66,18.63,18.64,19122.0,16.6373,16.6641,16.6373,16.6463,19122.0
2022-08-19 12:05:00,18.64,18.66,18.64,18.66,5263.0,16.6463,16.6641,16.6463,16.6641,5263.0
2022-08-19 12:10:00,18.66,18.66,18.6,18.6,9237.0,16.6641,16.6641,16.6105,16.6105,9237.0
2022-08-19 12:15:00,18.59,18.59,18.57,18.57,28699.0,16.6016,16.6016,16.5838,16.5838,28699.0
2022-08-19 12:20:00,18.57,18.59,18.57,18.58,1201.0,16.5838,16.6016,16.5838,16.5927,1201.0
2022-08-19 12:25:00,18.59,18.62,18.59,18.62,33392.0,16.6016,16.6284,16.6016,16.6284,33392.0
2022-08-19 12:30:00,18.62,18.63,18.59,18.59,12900.0,16.6284,16.6373,16.6016,16.6016,12900.0
2022-08-19 12:35:00,18.58,18.58,18.52,18.52,11276.0,16.5927,16.5927,16.5391,16.5391,11276.0
2022-08-19 12:40:00,18.52,18.55,18.52,18.52,9205.0,16.5391,16.5659,16.5391,16.5391,9205.0
2022-08-19 12:45:00,18.51,18.54,18.5,18.54,18696.0,16.5302,16.557,16.5212,16.557,18696.0
2022-08-19 12:50:00,18.54,18.54,18.51,18.51,1155.0,16.557,16.557,16.5302,16.5302,1155.0
2022-08-19 12:55:00,18.51,18.51,18.48,18.51,39977.0,16.5302,16.5302,16.5034,16.5302,39977.0
2022-08-19 13:00:00,18.52,18.53,18.5,18.5,16700.0,16.5391,16.548,16.5212,16.5212,16700.0
2022-08-19 13:05:00,18.49,18.54,18.49,18.53,3775.0,16.5123,16.557,16.5123,16.548,3775.0
2022-08-19 13:10:00,18.53,18.55,18.52,18.55,27120.0,16.548,16.5659,16.5391,16.5659,27120.0
2022-08-19 13:15:00,18.55,18.56,18.53,18.56,5124.0,16.5659,16.5748,16.548,16.5748,5124.0
2022-08-19 13:20:00,18.56,18.57,18.56,18.56,13476.0,16.5748,16.5838,16.5748,16.5748,13476.0
2022-08-19 13:25:00,18.58,18.59,18.58,18.59,7090.0,16.5927,16.6016,16.5927,16.6016,7090.0
2022-08-19 13:30:00,18.6,18.68,18.6,18.64,42007.0,16.6105,16.682,16.6105,16.6463,42007.0
2022-08-19 13:35:00,18.64,18.66,18.64,18.66,2240.0,16.6463,16.6641,16.6463,16.6641,2240.0
2022-08-19 13:40:00,18.65,18.65,18.63,18.64,25891.0,16.6552,16.6552,16.6373,16.6463,25891.0
2022-08-19 13:45:00,18.63,18.63,18.62,18.62,11715.0,16.6373,16.6373,16.6284,16.6284,11715.0
2022-08-19 13:50:00,18.62,18.62,18.59,18.59,2848.0,16.6284,16.6284,16.6016,16.6016,2848.0
2022-08-19 13:55:00,18.58,18.58,18.57,18.57,11993.0,16.5927,16.5927,16.5838,16.5838,11993.0
2022-08-19 14:00:00,18.6,18.61,18.58,18.58,5728.0,16.6105,16.6195,16.5927,16.5927,5728.0
2022-08-19 14:05:00,18.58,18.6,18.58,18.6,19682.0,16.5927,16.6105,16.5927,16.6105,19682.0
2022-08-19 14:10:00,18.6,18.66,18.6,18.66,15136.0,16.6105,16.6641,16.6105,16.6641,15136.0
2022-08-19 14:15:00,18.66,18.68,18.66,18.67,11392.0,16.6641,16.682,16.6641,16.6731,11392.0
2022-08-19 14:20:00,18.68,18.68,18.67,18.67,2823.0,16.682,16.682,16.6731,16.6731,2823.0
2022-08-19 14:25:00,18.66,18.66,18.64,18.64,2100.0,16.6641,16.6641,16.6463,16.6463,2100.0
2022-08-19 14:30:00,18.64,18.67,18.63,18.63,21378.0,16.6463,16.6731,16.6373,16.6373,21378.0
2022-08-19 14:35:00,18.65,18.68,18.65,18.67,38643.0,16.6552,16.682,16.6552,16.6731,38643.0
2022-08-19 14:40:00,18.68,18.7,18.66,18.67,16162.0,16.682,16.6998,16.6641,16.6731,16162.0
2022-08-19 14:45:00,18.66,18.67,18.65,18.65,19500.0,16.6641,16.6731,16.6552,16.6552,19500.0
2022-08-19 14:50:00,18.66,18.71,18.66,18.71,21780.0,16.6641,16.7088,16.6641,16.7088,21780.0
2022-08-19 14:55:00,18.71,18.75,18.71,18.73,14691.0,16.7088,16.7445,16.7088,16.7266,14691.0
2022-08-19 15:00:00,18.72,18.77,18.71,18.77,18996.0,16.7177,16.7624,16.7088,16.7624,18996.0
2022-08-19 15:05:00,18.77,18.78,18.76,18.78,13475.0,16.7624,16.7713,16.7534,16.7713,13475.0
2022-08-19 15:10:00,18.77,18.77,18.67,18.67,37399.0,16.7624,16.7624,16.6731,16.6731,37399.0
2022-08-19 15:15:00,18.68,18.69,18.64,18.68,62488.0,16.682,16.6909,16.6463,16.682,62488.0
2022-08-19 15:20:00,18.67,18.68,18.65,18.67,3190.0,16.6731,16.682,16.6552,16.6731,3190.0
2022-08-19 15:25:00,18.66,18.67,18.65,18.66,12637.0,16.6641,16.6731,16.6552,16.6641,12637.0
2022-08-19 15:30:00,18.65,18.68,18.63,18.66,11534.0,16.6552,16.682,16.6373,16.6641,11534.0
2022-08-19 15:35:00,18.66,18.68,18.65,18.67,10485.0,16.6641,16.682,16.6552,16.6731,10485.0
2022-08-19 15:40:00,18.67,18.69,18.66,18.66,28930.0,16.6731,16.6909,16.6641,16.6641,28930.0
2022-08-19 15:45:00,18.66,18.69,18.64,18.66,34651.0,16.6641,16.6909,16.6463,16.6641,34651.0
2022-08-19 15:50:00,18.65,18.66,18.6,18.65,19087.0,16.6552,16.6641,16.6105,16.6552,19087.0
2022-08-19 15:55:00,18.64,18.66,18.63,18.66,72157.0,16.6463,16.6641,16.6373,16.6641,72157.0
2022-08-22 09:30:00,19.34,19.46,19.34,19.46,332419.0,17.2714,17.3786,17.2714,17.3786,332419.0
2022-08-22 09:35:00,19.47,19.5,19.44,19.45,54691.0,17.3875,17.4143,17.3607,17.3696,54691.0
2022-08-22 09:40:00,19.47,19.47,19.36,19.39,35501.0,17.3875,17.3875,17.2893,17.316,35501.0
2022-08-22 09:45:00,19.4,19.51,19.4,19.51,65990.0,17.325,17.4232,17.325,17.4232,65990.0
2022-08-22 09:50:00,19.52,19.54,19.47,19.48,23967.0,17.4321,17.45,17.3875,17.3964,23967.0
2022-08-22 09:55:00,19.46,19.47,19.44,19.46,24591.0,17.3786,17.3875,17.3607,17.3786,24591.0
2022-08-22 10:00:00,19.47,19.52,19.47,19.48,17512.0,17.3875,17.4321,17.3875,17.3964,17512.0
2022-08-22 10:05:00,19.48,19.55,19.48,19.54,28933.0,17.3964,17.4589,17.3964,17.45,28933.0
2022-08-22 10:10:00,19.5,19.55,19.5,19.55,16998.0,17.4143,17.4589,17.4143,17.4589,16998.0
2022-08-22 10:15:00,19.55,19.58,19.54,19.57,7430.0,17.4589,17.4857,17.45,17.4768,7430.0
2022-08-22 10:20:00,19.6,19.66,19.59,19.66,28778.0,17.5036,17.5572,17.4947,17.5572,28778.0
2022-08-22 10:25:00,19.65,19.65,19.6,19.62,34277.0,17.5482,17.5482,17.5036,17.5214,34277.0
2022-08-22 10:30:00,19.65,19.68,19.6,19.67,32608.0,17.5482,17.575,17.5036,17.5661,32608.0
2022-08-22 10:35:00,19.66,19.66,19.62,19.62,2570.0,17.5572,17.5572,17.5214,17.5214,2570.0
2022-08-22 10:40:00,19.62,19.62,19.57,19.61,19341.0,17.5214,17.5214,17.4768,17.5125,19341.0
2022-08-22 10:45:00,19.61,19.61,19.57,19.57,30159.0,17.5125,17.5125,17.4768,17.4768,30159.0
2022-08-22 10:50:00,19.6,19.67,19.6,19.65,56209.0,17.5036,17.5661,17.5036,17.5482,56209.0
2022-08-22 10:55:00,19.64,19.7,19.64,19.7,16428.0,17.5393,17.5929,17.5393,17.5929,16428.0
2022-08-22 11:00:00,19.71,19.71,19.65,19.65,9689.0,17.6018,17.6018,17.5482,17.5482,9689.0
2022-08-22 11:05:00,19.63,19.65,19.63,19.64,11692.0,17.5304,17.5482,17.5304,17.5393,11692.0
2022-08-22 11:10:00,19.64,19.68,19.63,19.63,5960.0,17.5393,17.575,17.5304,17.5304,5960.0
2022-08-22 11:15:00,19.63,19.63,19.6,19.61,73584.0,17.5304,17.5304,17.5036,17.5125,73584.0
2022-08-22 11:20:00,19.59,19.6,19.59,19.6,1690.0,17.4947,17.5036,17.4947,17.5036,1690.0
2022-08-22 11:25:00,19.61,19.63,19.6,19.62,10356.0,17.5125,17.5304,17.5036,17.5214,10356.0
2022-08-22 11:30:00,19.62,19.66,19.58,19.58,3818.0,17.5214,17.5572,17.4857,17.4857,3818.0
2022-08-22 11:35:00,19.58,19.58,19.54,19.56,8478.0,17.4857,17.4857,17.45,17.4679,8478.0
2022-08-22 11:40:00,19.55,19.55,19.54,19.55,5825.0,17.4589,17.4589,17.45,17.4589,5825.0
2022-08-22 11:45:00,19.56,19.61,19.56,19.59,7413.0,17.4679,17.5125,17.4679,17.4947,7413.0
2022-08-22 11:50:00,19.55,19.57,19.55,19.56,3919.0,17.4589,17.4768,17.4589,17.4679,3919.0
2022-08-22 11:55:00,19.56,19.57,19.52,19.56,16677.0,17.4679,17.4768,17.4321,17.4679,16677.0
2022-08-22 12:00:00,19.56,19.57,19.53,19.56,11021.0,17.4679,17.4768,17.4411,17.4679,11021.0
2022-08-22 12:05:00,19.56,19.61,19.55,19.61,19279.0,17.4679,17.5125,17.4589,17.5125,19279.0
2022-08-22 12:10:00,19.61,19.63,19.61,19.63,10850.0,17.5125,17.5304,17.5125,17.5304,10850.0
2022-08-22 12:15:00,19.61,19.62,19.6,19.6,12752.0,17.5125,17.5214,17.5036,17.5036,12752.0
2022-08-22 12:20:00,19.58,19.58,19.54,19.54,8234.0,17.4857,17.4857,17.45,17.45,8234.0
2022-08-22 12:25:00,19.54,19.61,19.54,19.61,5561.0,17.45,17.5125,17.45,17.5125,5561.0
2022-08-22 12:30:00,19.61,19.62,19.6,19.61,7062.0,17.5125,17.5214,17.5036,17.5125,7062.0
2022-08-22 12:35:00,19.6,19.6,19.56,19.56,6897.0,17.5036,17.5036,17.4679,17.4679,6897.0
2022-08-22 12:40:00,19.57,19.63,19.57,19.63,19364.0,17.4768,17.5304,17.4768,17.5304,19364.0
2022-08-22 12:45:00,19.64,19.66,19.61,19.61,16598.0,17.5393,17.5572,17.5125,17.5125,16598.0
2022-08-22 12:50:00,19.63,19.63,19.62,19.62,10234.0,17.5304,17.5304,17.5214,17.5214,10234.0
2022-08-22 12:55:00,19.61,19.63,19.61,19.61,4100.0,17.5125,17.5304,17.5125,17.5125,4100.0
2022-08-22 13:00:00,19.61,19.66,19.61,19.66,9723.0,17.5125,17.5572,17.5125,17.5572,9723.0
2022-08-22 13:05:00,19.67,19.67,19.67,19.67,6483.0,17.5661,17.5661,17.5661,17.5661,6483.0
2022-08-22 13:10:00,19.68,19.71,19.68,19.7,28856.0,17.575,17.6018,17.575,17.5929,28856.0
2022-08-22 13:15:00,19.68,19.7,19.68,19.69,10142.0,17.575,17.5929,17.575,17.584,10142.0
2022-08-22 13:20:00,19.68,19.72,19.68,19.72,7423.0,17.575,17.6107,17.575,17.6107,7423.0
2022-08-22 13:25:00,19.72,19.75,19.71,19.74,9909.0,17.6107,17.6375,17.6018,17.6286,9909.0
2022-08-22 13:30:00,19.75,19.8,19.75,19.8,51223.0,17.6375,17.6822,17.6375,17.6822,51223.0
2022-08-22 13:35:00,19.8,19.81,19.79,19.79,10284.0,17.6822,17.6911,17.6733,17.6733,10284.0
2022-08-22 13:40:00,19.81,19.81,19.78,19.78,14883.0,17.6911,17.6911,17.6643,17.6643,14883.0
2022-08-22 13:45:00,19.8,19.8,19.79,19.79,31969.0,17.6822,17.6822,17.6733,17.6733,31969.0
2022-08-22 13:50:00,19.81,19.81,19.79,19.81,10179.0,17.6911,17.6911,17.6733,17.6911,10179.0
2022-08-22 13:55:00,19.82,19.85,19.82,19.84,28406.0,17.7001,17.7268,17.7001,17.7179,28406.0
2022-08-22 14:00:00,19.85,19.86,19.83,19.85,59208.0,17.7268,17.7358,17.709,17.7268,59208.0
2022-08-22 14:05:00,19.86,19.86,19.83,19.86,38025.0,17.7358,17.7358,17.709,17.7358,38025.0
2022-08-22 14:10:00,19.86,19.87,19.84,19.84,15331.0,17.7358,17.7447,17.7179,17.7179,15331.0
2022-08-22 14:15:00,19.85,19.86,19.83,19.83,8900.0,17.7268,17.7358,17.709,17.709,8900.0
2022-08-22 14:20:00,19.82,19.84,19.82,19.84,27078.0,17.7001,17.7179,17.7001,17.7179,27078.0
2022-08-22 14:25:00,19.84,19.85,19.83,19.85,24758.0,17.7179,17.7268,17.709,17.7268,24758.0
2022-08-22 14:30:00,19.86,19.87,19.84,19.87,26524.0,17.7358,17.7447,17.7179,17.7447,26524.0
2022-08-22 14:35:00,19.86,19.88,19.86,19.87,11036.0,17.7358,17.7536,17.7358,17.7447,11036.0
2022-08-22 14:40:00,19.88,19.92,19.88,19.92,40808.0,17.7536,17.7894,17.7536,17.7894,40808.0
2022-08-22 14:45:00,19.91,19.93,19.9,19.92,22617.0,17.7804,17.7983,17.7715,17.7894,22617.0
2022-08-22 14:50:00,19.92,19.93,19.9,19.93,13461.0,17.7894,17.7983,17.7715,17.7983,13461.0
2022-08-22 14:55:00,19.93,19.95,19.91,19.91,8810.0,17.7983,17.8161,17.7804,17.7804,8810.0
2022-08-22 15:00:00,19.89,19.89,19.85,19.87,22842.0,17.7626,17.7626,17.7268,17.7447,22842.0
2022-08-22 15:05:00,19.88,19.89,19.85,19.85,2662.0,17.7536,17.7626,17.7268,17.7268,2662.0
2022-08-22 15:10:00,19.85,19.85,19.81,19.82,39616.0,17.7268,17.7268,17.6911,17.7001,39616.0
2022-08-22 15:15:00,19.81,19.85,19.79,19.85,35255.0,17.6911,17.7268,17.6733,17.7268,35255.0
2022-08-22 15:20:00,19.85,19.86,19.82,19.82,7275.0,17.7268,17.7358,17.7001,17.7001,7275.0
2022-08-22 15:25:00,19.81,19.87,19.81,19.87,6686.0,17.6911,17.7447,17.6911,17.7447,6686.0
2022-08-22 15:30:00,19.87,19.92,19.86,19.9,31389.0,17.7447,17.7894,17.7358,17.7715,31389.0
2022-08-22 15:35:00,19.9,19.9,19.84,19.85,11872.0,17.7715,17.7715,17.7179,17.7268,11872.0
2022-08-22 15:40:00,19.85,19.96,19.85,19.96,44214.0,17.7268,17.8251,17.7268,17.8251,44214.0
2022-08-22 15:45:00,19.96,19.96,19.91,19.91,26296.0,17.8251,17.8251,17.7804,17.7804,26296.0
2022-08-22 15:50:00,19.91,19.92,19.82,19.86,69110.0,17.7804,17.7894,17.7001,17.7358,69110.0
2022-08-22 15:55:00,19.86,19.9,19.82,19.83,102962.0,17.7358,17.7715,17.7001,17.709,102962.0
2022-08-23 09:30:00,19.93,19.93,19.8,19.81,232695.0,17.7983,17.7983,17.6822,17.6911,232695.0
2022-08-23 09:35:00,19.81,19.87,19.77,19.87,44134.0,17.6911,17.7447,17.6554,17.7447,44134.0
2022-08-23 09:40:00,19.87,19.97,19.85,19.97,49764.0,17.7447,17.834,17.7268,17.834,49764.0
2022-08-23 09:45:00,19.97,19.97,19.78,19.8,46809.0,17.834,17.834,17.6643,17.6822,46809.0
2022-08-23 09:50:00,19.8,19.8,19.68,19.73,51392.0,17.6822,17.6822,17.575,17.6197,51392.0
2022-08-23 09:55:00,19.74,19.78,19.7,19.78,10027.0,17.6286,17.6643,17.5929,17.6643,10027.0
2022-08-23 10:00:00,19.77,19.83,19.71,19.8,11884.0,17.6554,17.709,17.6018,17.6822,11884.0
2022-08-23 10:05:00,19.81,19.81,19.61,19.61,32697.0,17.6911,17.6911,17.5125,17.5125,32697.0
2022-08-23 10:10:00,19.6,19.6,19.55,19.58,23009.0,17.5036,17.5036,17.4589,17.4857,23009.0
2022-08-23 10:15:00,19.57,19.65,19.56,19.63,8722.0,17.4768,17.5482,17.4679,17.5304,8722.0
2022-08-23 10:20:00,19.61,19.63,19.59,19.63,6787.0,17.5125,17.5304,17.4947,17.5304,6787.0
2022-08-23 10:25:00,19.64,19.74,19.64,19.74,16683.0,17.5393,17.6286,17.5393,17.6286,16683.0
2022-08-23 10:30:00,19.73,19.76,19.64,19.64,46988.0,17.6197,17.6465,17.5393,17.5393,46988.0
2022-08-23 10:35:00,19.63,19.78,19.62,19.78,11448.0,17.5304,17.6643,17.5214,17.6643,11448.0
2022-08-23 10:40:00,19.78,19.81,19.75,19.75,17550.0,17.6643,17.6911,17.6375,17.6375,17550.0
2022-08-23 10:45:00,19.74,19.81,19.73,19.75,19600.0,17.6286,17.6911,17.6197,17.6375,19600.0
2022-08-23 10:50:00,19.75,19.85,19.71,19.85,10904.0,17.6375,17.7268,17.6018,17.7268,10904.0
2022-08-23 10:55:00,19.85,19.92,19.85,19.91,18332.0,17.7268,17.7894,17.7268,17.7804,18332.0
2022-08-23 11:00:00,19.9,20.03,19.9,19.96,58702.0,17.7715,17.8876,17.7715,17.8251,58702.0
2022-08-23 11:05:00,19.97,20.0,19.94,19.95,17663.0,17.834,17.8608,17.8072,17.8161,17663.0
2022-08-23 11:10:00,19.95,19.97,19.88,19.89,11546.0,17.8161,17.834,17.7536,17.7626,11546.0
2022-08-23 11:15:00,19.89,19.89,19.82,19.85,10317.0,17.7626,17.7626,17.7001,17.7268,10317.0
2022-08-23 11:20:00,19.85,19.88,19.84,19.85,61876.0,17.7268,17.7536,17.7179,17.7268,61876.0
2022-08-23 11:25:00,19.85,19.92,19.85,19.92,15454.0,17.7268,17.7894,17.7268,17.7894,15454.0
2022-08-23 11:30:00,19.92,19.92,19.87,19.91,11475.0,17.7894,17.7894,17.7447,17.7804,11475.0
2022-08-23 11:35:00,19.89,19.89,19.82,19.84,15338.0,17.7626,17.7626,17.7001,17.7179,15338.0
2022-08-23 11:40:00,19.85,19.92,19.85,19.9,10700.0,17.7268,17.7894,17.7268,17.7715,10700.0
2022-08-23 11:45:00,19.89,19.89,19.85,19.87,8266.0,17.7626,17.7626,17.7268,17.7447,8266.0
2022-08-23 11:50:00,19.85,19.9,19.84,19.89,9650.0,17.7268,17.7715,17.7179,17.7626,9650.0
2022-08-23 11:55:00,19.88,19.94,19.88,19.9,21827.0,17.7536,17.8072,17.7536,17.7715,21827.0
2022-08-23 12:00:00,19.91,19.98,19.9,19.96,11351.0,17.7804,17.8429,17.7715,17.8251,11351.0
2022-08-23 12:05:00,19.98,19.98,19.91,19.92,5479.0,17.8429,17.8429,17.7804,17.7894,5479.0
2022-08-23 12:10:00,19.91,19.95,19.91,19.93,8200.0,17.7804,17.8161,17.7804,17.7983,8200.0
2022-08-23 12:15:00,19.96,20.02,19.96,20.02,15093.0,17.8251,17.8787,17.8251,17.8787,15093.0
2022-08-23 12:20:00,20.03,20.07,20.01,20.05,9282.0,17.8876,17.9233,17.8697,17.9055,9282.0
2022-08-23 12:25:00,20.05,20.07,20.0,20.06,15544.0,17.9055,17.9233,17.8608,17.9144,15544.0
2022-08-23 12:30:00,20.07,20.07,20.0,20.0,25188.0,17.9233,17.9233,17.8608,17.8608,25188.0
2022-08-23 12:35:00,20.0,20.0,19.91,19.93,23013.0,17.8608,17.8608,17.7804,17.7983,23013.0
2022-08-23 12:40:00,19.92,19.93,19.89,19.91,16656.0,17.7894,17.7983,17.7626,17.7804,16656.0
2022-08-23 12:45:00,19.91,19.93,19.9,19.93,8567.0,17.7804,17.7983,17.7715,17.7983,8567.0
2022-08-23 12:50:00,19.93,19.93,19.9,19.91,7290.0,17.7983,17.7983,17.7715,17.7804,7290.0
2022-08-23 12:55:00,19.92,19.92,19.87,19.88,15750.0,17.7894,17.7894,17.7447,17.7536,15750.0
2022-08-23 13:00:00,19.89,19.89,19.87,19.88,11989.0,17.7626,17.7626,17.7447,17.7536,11989.0
2022-08-23 13:05:00,19.89,19.95,19.89,19.94,5642.0,17.7626,17.8161,17.7626,17.8072,5642.0
2022-08-23 13:10:00,19.93,19.97,19.91,19.91,12565.0,17.7983,17.834,17.7804,17.7804,12565.0
2022-08-23 13:15:00,19.9,19.93,19.87,19.91,16025.0,17.7715,17.7983,17.7447,17.7804,16025.0
2022-08-23 13:20:00,19.93,19.95,19.91,19.95,15713.0,17.7983,17.8161,17.7804,17.8161,15713.0
2022-08-23 13:25:00,19.93,19.93,19.83,19.83,23003.0,17.7983,17.7983,17.709,17.709,23003.0
2022-08-23 13:30:00,19.83,19.84,19.82,19.82,10720.0,17.709,17.7179,17.7001,17.7001,10720.0
2022-08-23 13:35:00,19.84,19.9,19.84,19.9,5965.0,17.7179,17.7715,17.7179,17.7715,5965.0
2022-08-23 13:40:00,19.89,19.92,19.88,19.91,8157.0,17.7626,17.7894,17.7536,17.7804,8157.0
2022-08-23 13:45:00,19.92,19.95,19.91,19.95,8170.0,17.7894,17.8161,17.7804,17.8161,8170.0
2022-08-23 13:50:00,19.97,20.01,19.97,19.98,18985.0,17.834,17.8697,17.834,17.8429,18985.0
2022-08-23 13:55:00,20.0,20.0,19.96,19.97,14642.0,17.8608,17.8608,17.8251,17.834,14642.0
2022-08-23 14:00:00,20.0,20.01,19.98,20.0,8301.0,17.8608,17.8697,17.8429,17.8608,8301.0
2022-08-23 14:05:00,19.99,19.99,19.95,19.95,8948.0,17.8519,17.8519,17.8161,17.8161,8948.0
2022-08-23 14:10:00,19.96,19.98,19.95,19.97,28047.0,17.8251,17.8429,17.8161,17.834,28047.0
2022-08-23 14:15:00,19.96,19.96,19.92,19.92,9821.0,17.8251,17.8251,17.7894,17.7894,9821.0
2022-08-23 14:20:00,19.92,19.92,19.87,19.87,9963.0,17.7894,17.7894,17.7447,17.7447,9963.0
2022-08-23 14:25:00,19.89,19.9,19.88,19.88,12235.0,17.7626,17.7715,17.7536,17.7536,12235.0
2022-08-23 14:30:00,19.87,19.92,19.87,19.92,47783.0,17.7447,17.7894,17.7447,17.7894,47783.0
2022-08-23 14:35:00,19.92,19.93,19.9,19.9,30127.0,17.7894,17.7983,17.7715,17.7715,30127.0
2022-08-23 14:40:00,19.9,19.92,19.86,19.89,12968.0,17.7715,17.7894,17.7358,17.7626,12968.0
2022-08-23 14:45:00,19.9,19.95,19.9,19.94,11803.0,17.7715,17.8161,17.7715,17.8072,11803.0
2022-08-23 14:50:00,19.94,19.97,19.94,19.96,9085.0,17.8072,17.834,17.8072,17.8251,9085.0
2022-08-23 14:55:00,19.96,19.96,19.91,19.92,15006.0,17.8251,17.8251,17.7804,17.7894,15006.0
2022-08-23 15:00:00,19.91,19.92,19.86,19.89,14548.0,17.7804,17.7894,17.7358,17.7626,14548.0
2022-08-23 15:05:00,19.86,19.89,19.86,19.87,16885.0,17.7358,17.7626,17.7358,17.7447,16885.0
2022-08-23 15:10:00,19.86,19.9,19.85,19.9,30160.0,17.7358,17.7715,17.7268,17.7715,30160.0
2022-08-23 15:15:00,19.9,19.9,19.83,19.83,16595.0,17.7715,17.7715,17.709,17.709,16595.0
2022-08-23 15:20:00,19.84,19.89,19.84,19.89,8939.0,17.7179,17.7626,17.7179,17.7626,8939.0
2022-08-23 15:25:00,19.9,19.91,19.88,19.88,11083.0,17.7715,17.7804,17.7536,17.7536,11083.0
2022-08-23 15:30:00,19.89,19.93,19.88,19.91,22391.0,17.7626,17.7983,17.7536,17.7804,22391.0
2022-08-23 15:35:00,19.9,19.94,19.9,19.94,19446.0,17.7715,17.8072,17.7715,17.8072,19446.0
2022-08-23 15:40:00,19.94,19.94,19.88,19.9,27285.0,17.8072,17.8072,17.7536,17.7715,27285.0
2022-08-23 15:45:00,19.91,19.97,19.91,19.95,57342.0,17.7804,17.834,17.7804,17.8161,57342.0
2022-08-23 15:50:00,19.96,20.02,19.95,19.97,48840.0,17.8251,17.8787,17.8161,17.834,48840.0
2022-08-23 15:55:00,19.97,20.01,19.94,20.0,77603.0,17.834,17.8697,17.8072,17.8608,77603.0
2022-08-24 09:30:00,20.04,20.12,20.02,20.12,129776.0,17.8965,17.968,17.8787,17.968,129776.0
2022-08-24 09:35:00,20.13,20.13,20.01,20.01,27409.0,17.9769,17.9769,17.8697,17.8697,27409.0
2022-08-24 09:40:00,20.01,20.04,19.95,19.97,59702.0,17.8697,17.8965,17.8161,17.834,59702.0
2022-08-24 09:45:00,19.96,20.02,19.96,20.0,15216.0,17.8251,17.8787,17.8251,17.8608,15216.0
2022-08-24 09:50:00,20.02,20.03,19.96,20.02,25924.0,17.8787,17.8876,17.8251,17.8787,25924.0
2022-08-24 09:55:00,20.02,20.04,19.99,20.0,8125.0,17.8787,17.8965,17.8519,17.8608,8125.0
2022-08-24 10:00:00,20.0,20.05,19.93,20.04,35831.0,17.8608,17.9055,17.7983,17.8965,35831.0
2022-08-24 10:05:00,20.04,20.06,19.96,19.98,21697.0,17.8965,17.9144,17.8251,17.8429,21697.0
2022-08-24 10:10:00,19.96,19.97,19.94,19.95,6739.0,17.8251,17.834,17.8072,17.8161,6739.0
2022-08-24 10:15:00,19.94,19.96,19.85,19.85,30655.0,17.8072,17.8251,17.7268,17.7268,30655.0
2022-08-24 10:20:00,19.85,19.89,19.83,19.86,44582.0,17.7268,17.7626,17.709,17.7358,44582.0
2022-08-24 10:25:00,19.86,19.86,19.81,19.86,41661.0,17.7358,17.7358,17.6911,17.7358,41661.0
2022-08-24 10:30:00,19.86,19.91,19.84,19.9,13799.0,17.7358,17.7804,17.7179,17.7715,13799.0
2022-08-24 10:35:00,19.84,19.92,19.83,19.9,24379.0,17.7179,17.7894,17.709,17.7715,24379.0
2022-08-24 10:40:00,19.92,19.98,19.92,19.95,33006.0,17.7894,17.8429,17.7894,17.8161,33006.0
2022-08-24 10:45:00,19.95,19.96,19.91,19.91,31607.0,17.8161,17.8251,17.7804,17.7804,31607.0
2022-08-24 10:50:00,19.91,19.92,19.87,19.89,9951.0,17.7804,17.7894,17.7447,17.7626,9951.0
2022-08-24 10:55:00,19.89,19.91,19.85,19.88,17489.0,17.7626,17.7804,17.7268,17.7536,17489.0
2022-08-24 11:00:00,19.88,19.89,19.85,19.87,30551.0,17.7536,17.7626,17.7268,17.7447,30551.0
2022-08-24 11:05:00,19.86,19.87,19.85,19.86,32432.0,17.7358,17.7447,17.7268,17.7358,32432.0
2022-08-24 11:10:00,19.85,19.87,19.75,19.75,53773.0,17.7268,17.7447,17.6375,17.6375,53773.0
2022-08-24 11:15:00,19.74,19.74,19.67,19.72,82272.0,17.6286,17.6286,17.5661,17.6107,82272.0
2022-08-24 11:20:00,19.71,19.73,19.7,19.7,24934.0,17.6018,17.6197,17.5929,17.5929,24934.0
2022-08-24 11:25:00,19.69,19.7,19.68,19.69,7650.0,17.584,17.5929,17.575,17.584,7650.0
2022-08-24 11:30:00,19.69,19.71,19.66,19.7,14180.0,17.584,17.6018,17.5572,17.5929,14180.0
2022-08-24 11:35:00,19.7,19.71,19.69,19.69,12843.0,17.5929,17.6018,17.584,17.584,12843.0
2022-08-24 11:40:00,19.69,19.69,19.68,19.68,8447.0,17.584,17.584,17.575,17.575,8447.0
2022-08-24 11:45:00,19.67,19.67,19.64,19.66,10201.0,17.5661,17.5661,17.5393,17.5572,10201.0
2022-08-24 11:50:00,19.66,19.66,19.6,19.61,19000.0,17.5572,17.5572,17.5036,17.5125,19000.0
2022-08-24 11:55:00,19.6,19.65,19.6,19.65,25057.0,17.5036,17.5482,17.5036,17.5482,25057.0
2022-08-24 12:00:00,19.65,19.66,19.63,19.63,13378.0,17.5482,17.5572,17.5304,17.5304,13378.0
2022-08-24 12:05:00,19.62,19.64,19.62,19.64,2145.0,17.5214,17.5393,17.5214,17.5393,2145.0
2022-08-24 12:10:00,19.63,19.64,19.62,19.64,2000.0,17.5304,17.5393,17.5214,17.5393,2000.0
2022-08-24 12:15:00,19.63,19.65,19.63,19.65,9062.0,17.5304,17.5482,17.5304,17.5482,9062.0
2022-08-24 12:20:00,19.66,19.69,19.66,19.68,10761.0,17.5572,17.584,17.5572,17.575,10761.0
2022-08-24 12:25:00,19.68,19.7,19.67,19.7,25489.0,17.575,17.5929,17.5661,17.5929,25489.0
2022-08-24 12:30:00,19.71,19.73,19.71,19.72,13249.0,17.6018,17.6197,17.6018,17.6107,13249.0
2022-08-24 12:35:00,19.73,19.81,19.73,19.8,48781.0,17.6197,17.6911,17.6197,17.6822,48781.0
2022-08-24 12:40:00,19.8,19.92,19.78,19.91,74899.0,17.6822,17.7894,17.6643,17.7804,74899.0
2022-08-24 12:45:00,19.9,19.9,19.86,19.88,11794.0,17.7715,17.7715,17.7358,17.7536,11794.0
2022-08-24 12:50:00,19.9,19.93,19.9,19.91,8752.0,17.7715,17.7983,17.7715,17.7804,8752.0
2022-08-24 12:55:00,19.91,19.91,19.9,19.9,2900.0,17.7804,17.7804,17.7715,17.7715,2900.0
2022-08-24 13:00:00,19.89,19.92,19.89,19.9,6900.0,17.7626,17.7894,17.7626,17.7715,6900.0
2022-08-24 13:05:00,19.91,19.91,19.83,19.83,48079.0,17.7804,17.7804,17.709,17.709,48079.0
2022-08-24 13:10:00,19.83,19.86,19.83,19.86,11400.0,17.709,17.7358,17.709,17.7358,11400.0
2022-08-24 13:15:00,19.85,19.87,19.85,19.87,1089.0,17.7268,17.7447,17.7268,17.7447,1089.0
2022-08-24 13:20:00,19.89,19.91,19.89,19.91,6505.0,17.7626,17.7804,17.7626,17.7804,6505.0
2022-08-24 13:25:00,19.92,19.97,19.92,19.96,8495.0,17.7894,17.834,17.7894,17.8251,8495.0
2022-08-24 13:30:00,19.94,19.97,19.94,19.95,9000.0,17.8072,17.834,17.8072,17.8161,9000.0
2022-08-24 13:35:00,19.95,19.96,19.94,19.94,10889.0,17.8161,17.8251,17.8072,17.8072,10889.0
2022-08-24 13:40:00,19.93,19.95,19.93,19.93,5300.0,17.7983,17.8161,17.7983,17.7983,5300.0
2022-08-24 13:45:00,19.93,19.93,19.91,19.92,2800.0,17.7983,17.7983,17.7804,17.7894,2800.0
2022-08-24 13:50:00,19.89,19.91,19.89,19.91,2411.0,17.7626,17.7804,17.7626,17.7804,2411.0
2022-08-24 13:55:00,19.92,19.92,19.9,19.9,6930.0,17.7894,17.7894,17.7715,17.7715,6930.0
2022-08-24 14:00:00,19.89,19.91,19.86,19.88,6211.0,17.7626,17.7804,17.7358,17.7536,6211.0
2022-08-24 14:05:00,19.88,19.91,19.85,19.85,17271.0,17.7536,17.7804,17.7268,17.7268,17271.0
2022-08-24 14:10:00,19.85,19.87,19.85,19.87,5940.0,17.7268,17.7447,17.7268,17.7447,5940.0
2022-08-24 14:15:00,19.87,19.88,19.87,19.87,3300.0,17.7447,17.7536,17.7447,17.7447,3300.0
2022-08-24 14:20:00,19.87,19.89,19.85,19.85,6026.0,17.7447,17.7626,17.7268,17.7268,6026.0
2022-08-24 14:25:00,19.85,19.87,19.85,19.86,4997.0,17.7268,17.7447,17.7268,17.7358,4997.0
2022-08-24 14:30:00,19.86,19.92,19.86,19.92,17237.0,17.7358,17.7894,17.7358,17.7894,17237.0
2022-08-24 14:35:00,19.92,19.93,19.9,19.9,5573.0,17.7894,17.7983,17.7715,17.7715,5573.0
2022-08-24 14:40:00,19.88,19.89,19.88,19.89,5313.0,17.7536,17.7626,17.7536,17.7626,5313.0
2022-08-24 14:45:00,19.9,19.94,19.9,19.92,13288.0,17.7715,17.8072,17.7715,17.7894,13288.0
2022-08-24 14:50:00,19.92,19.92,19.88,19.88,12780.0,17.7894,17.7894,17.7536,17.7536,12780.0
2022-08-24 14:55:00,19.87,19.88,19.84,19.84,9523.0,17.7447,17.7536,17.7179,17.7179,9523.0
2022-08-24 15:00:00,19.85,19.86,19.84,19.84,5113.0,17.7268,17.7358,17.7179,17.7179,5113.0
2022-08-24 15:05:00,19.82,19.82,19.78,19.78,24965.0,17.7001,17.7001,17.6643,17.6643,24965.0
2022-08-24 15:10:00,19.79,19.79,19.75,19.75,12900.0,17.6733,17.6733,17.6375,17.6375,12900.0
2022-08-24 15:15:00,19.75,19.77,19.73,19.73,5269.0,17.6375,17.6554,17.6197,17.6197,5269.0
2022-08-24 15:20:00,19.74,19.76,19.74,19.75,3200.0,17.6286,17.6465,17.6286,17.6375,3200.0
2022-08-24 15:25:00,19.76,19.79,19.76,19.78,5786.0,17.6465,17.6733,17.6465,17.6643,5786.0
2022-08-24 15:30:00,19.78,19.79,19.77,19.78,8741.0,17.6643,17.6733,17.6554,17.6643,8741.0
2022-08-24 15:35:00,19.76,19.76,19.7,19.71,14723.0,17.6465,17.6465,17.5929,17.6018,14723.0
2022-08-24 15:40:00,19.69,19.72,19.69,19.7,12305.0,17.584,17.6107,17.584,17.5929,12305.0
2022-08-24 15:45:00,19.71,19.74,19.71,19.74,15701.0,17.6018,17.6286,17.6018,17.6286,15701.0
2022-08-24 15:50:00,19.73,19.76,19.73,19.75,18253.0,17.6197,17.6465,17.6197,17.6375,18253.0
2022-08-24 15:55:00,19.75,19.84,19.75,19.81,39491.0,17.6375,17.7179,17.6375,17.6911,39491.0
2022-08-25 09:30:00,19.58,19.72,19.58,19.72,113692.0,17.4857,17.6107,17.4857,17.6107,113692.0
2022-08-25 09:35:00,19.74,19.74,19.67,19.68,44847.0,17.6286,17.6286,17.5661,17.575,44847.0
2022-08-25 09:40:00,19.67,19.7,19.66,19.68,15513.0,17.5661,17.5929,17.5572,17.575,15513.0
2022-08-25 09:45:00,19.68,19.7,19.62,19.64,26721.0,17.575,17.5929,17.5214,17.5393,26721.0
2022-08-25 09:50:00,19.66,19.67,19.5,19.52,115464.0,17.5572,17.5661,17.4143,17.4321,115464.0
2022-08-25 09:55:00,19.51,19.51,19.41,19.42,12798.0,17.4232,17.4232,17.3339,17.3428,12798.0
2022-08-25 10:00:00,19.4,19.4,19.34,19.37,42061.0,17.325,17.325,17.2714,17.2982,42061.0
2022-08-25 10:05:00,19.37,19.42,19.37,19.42,6807.0,17.2982,17.3428,17.2982,17.3428,6807.0
2022-08-25 10:10:00,19.41,19.45,19.4,19.4,8259.0,17.3339,17.3696,17.325,17.325,8259.0
2022-08-25 10:15:00,19.39,19.4,19.36,19.4,13933.0,17.316,17.325,17.2893,17.325,13933.0
2022-08-25 10:20:00,19.41,19.41,19.28,19.28,45148.0,17.3339,17.3339,17.2178,17.2178,45148.0
2022-08-25 10:25:00,19.26,19.31,19.25,19.3,14968.0,17.1999,17.2446,17.191,17.2357,14968.0
2022-08-25 10:30:00,19.27,19.27,19.24,19.26,18458.0,17.2089,17.2089,17.1821,17.1999,18458.0
2022-08-25 10:35:00,19.27,19.27,19.24,19.24,10975.0,17.2089,17.2089,17.1821,17.1821,10975.0
2022-08-25 10:40:00,19.23,19.25,19.21,19.24,29123.0,17.1732,17.191,17.1553,17.1821,29123.0
2022-08-25 10:45:00,19.24,19.25,19.22,19.24,16352.0,17.1821,17.191,17.1642,17.1821,16352.0
2022-08-25 10:50:00,19.23,19.31,19.23,19.31,23347.0,17.1732,17.2446,17.1732,17.2446,23347.0
2022-08-25 10:55:00,19.32,19.33,19.3,19.31,4848.0,17.2535,17.2625,17.2357,17.2446,4848.0
2022-08-25 11:00:00,19.32,19.39,19.32,19.37,31488.0,17.2535,17.316,17.2535,17.2982,31488.0
2022-08-25 11:05:00,19.38,19.41,19.38,19.39,44251.0,17.3071,17.3339,17.3071,17.316,44251.0
2022-08-25 11:10:00,19.39,19.45,19.39,19.45,15100.0,17.316,17.3696,17.316,17.3696,15100.0
2022-08-25 11:15:00,19.46,19.55,19.46,19.51,15876.0,17.3786,17.4589,17.3786,17.4232,15876.0
2022-08-25 11:20:00,19.51,19.61,19.5,19.6,11262.0,17.4232,17.5125,17.4143,17.5036,11262.0
2022-08-25 11:25:00,19.61,19.61,19.52,19.52,6625.0,17.5125,17.5125,17.4321,17.4321,6625.0
2022-08-25 11:30:00,19.52,19.54,19.49,19.53,17530.0,17.4321,17.45,17.4053,17.4411,17530.0
2022-08-25 11:35:00,19.52,19.52,19.49,19.5,1100.0,17.4321,17.4321,17.4053,17.4143,1100.0
2022-08-25 11:40:00,19.5,19.51,19.46,19.47,4459.0,17.4143,17.4232,17.3786,17.3875,4459.0
2022-08-25 11:45:00,19.46,19.5,19.45,19.48,37812.0,17.3786,17.4143,17.3696,17.3964,37812.0
2022-08-25 11:50:00,19.47,19.51,19.47,19.48,9286.0,17.3875,17.4232,17.3875,17.3964,9286.0
2022-08-25 11:55:00,19.51,19.53,19.46,19.46,5701.0,17.4232,17.4411,17.3786,17.3786,5701.0
2022-08-25 12:00:00,19.46,19.5,19.46,19.49,19870.0,17.3786,17.4143,17.3786,17.4053,19870.0
2022-08-25 12:05:00,19.49,19.49,19.46,19.46,2900.0,17.4053,17.4053,17.3786,17.3786,2900.0
2022-08-25 12:10:00,19.5,19.59,19.5,19.58,11440.0,17.4143,17.4947,17.4143,17.4857,11440.0
2022-08-25 12:15:00,19.58,19.6,19.57,19.58,7096.0,17.4857,17.5036,17.4768,17.4857,7096.0
2022-08-25 12:20:00,19.58,19.59,19.56,19.59,11028.0,17.4857,17.4947,17.4679,17.4947,11028.0
2022-08-25 12:25:00,19.55,19.55,19.52,19.52,6191.0,17.4589,17.4589,17.4321,17.4321,6191.0
2022-08-25 12:30:00,19.55,19.55,19.52,19.53,1624.0,17.4589,17.4589,17.4321,17.4411,1624.0
2022-08-25 12:35:00,19.54,19.54,19.52,19.53,3900.0,17.45,17.45,17.4321,17.4411,3900.0
2022-08-25 12:40:00,19.53,19.59,19.53,19.56,7840.0,17.4411,17.4947,17.4411,17.4679,7840.0
2022-08-25 12:45:00,19.57,19.66,19.57,19.64,6379.0,17.4768,17.5572,17.4768,17.5393,6379.0
2022-08-25 12:50:00,19.62,19.62,19.57,19.57,2600.0,17.5214,17.5214,17.4768,17.4768,2600.0
2022-08-25 12:55:00,19.58,19.58,19.56,19.56,22317.0,17.4857,17.4857,17.4679,17.4679,22317.0
2022-08-25 13:00:00,19.56,19.57,19.52,19.54,34439.0,17.4679,17.4768,17.4321,17.45,34439.0
2022-08-25 13:05:00,19.54,19.57,19.51,19.57,28619.0,17.45,17.4768,17.4232,17.4768,28619.0
2022-08-25 13:10:00,19.56,19.58,19.54,19.54,15150.0,17.4679,17.4857,17.45,17.45,15150.0
2022-08-25 13:15:00,19.54,19.55,19.5,19.5,6648.0,17.45,17.4589,17.4143,17.4143,6648.0
2022-08-25 13:20:00,19.5,19.51,19.46,19.46,4500.0,17.4143,17.4232,17.3786,17.3786,4500.0
2022-08-25 13:25:00,19.47,19.48,19.45,19.46,2944.0,17.3875,17.3964,17.3696,17.3786,2944.0
2022-08-25 13:30:00,19.44,19.46,19.41,19.42,28973.0,17.3607,17.3786,17.3339,17.3428,28973.0
2022-08-25 13:35:00,19.4,19.43,19.4,19.4,21069.0,17.325,17.3518,17.325,17.325,21069.0
2022-08-25 13:40:00,19.4,19.4,19.37,19.38,6350.0,17.325,17.325,17.2982,17.3071,6350.0
2022-08-25 13:45:00,19.37,19.37,19.34,19.35,19900.0,17.2982,17.2982,17.2714,17.2803,19900.0
2022-08-25 13:50:00,19.36,19.37,19.36,19.36,13775.0,17.2893,17.2982,17.2893,17.2893,13775.0
2022-08-25 13:55:00,19.36,19.38,19.36,19.37,14301.0,17.2893,17.3071,17.2893,17.2982,14301.0
2022-08-25 14:00:00,19.37,19.41,19.37,19.41,3300.0,17.2982,17.3339,17.2982,17.3339,3300.0
2022-08-25 14:05:00,19.42,19.44,19.4,19.41,12480.0,17.3428,17.3607,17.325,17.3339,12480.0
2022-08-25 14:10:00,19.41,19.41,19.36,19.37,6700.0,17.3339,17.3339,17.2893,17.2982,6700.0
2022-08-25 14:15:00,19.37,19.39,19.37,19.38,4776.0,17.2982,17.316,17.2982,17.3071,4776.0
2022-08-25 14:20:00,19.38,19.38,19.36,19.38,3800.0,17.3071,17.3071,17.2893,17.3071,3800.0
2022-08-25 14:25:00,19.35,19.36,19.35,19.36,1000.0,17.2803,17.2893,17.2803,17.2893,1000.0
2022-08-25 14:30:00,19.34,19.38,19.34,19.38,10146.0,17.2714,17.3071,17.2714,17.3071,10146.0
2022-08-25 14:35:00,19.38,19.4,19.38,19.4,22854.0,17.3071,17.325,17.3071,17.325,22854.0
2022-08-25 14:40:00,19.41,19.44,19.41,19.44,14056.0,17.3339,17.3607,17.3339,17.3607,14056.0
2022-08-25 14:45:00,19.43,19.45,19.43,19.43,18695.0,17.3518,17.3696,17.3518,17.3518,18695.0
2022-08-25 14:50:00,19.43,19.46,19.43,19.44,21317.0,17.3518,17.3786,17.3518,17.3607,21317.0
2022-08-25 14:55:00,19.43,19.43,19.39,19.39,39030.0,17.3518,17.3518,17.316,17.316,39030.0
2022-08-25 15:00:00,19.39,19.4,19.37,19.37,5530.0,17.316,17.325,17.2982,17.2982,5530.0
2022-08-25 15:05:00,19.35,19.4,19.35,19.4,25280.0,17.2803,17.325,17.2803,17.325,25280.0
2022-08-25 15:10:00,19.4,19.41,19.38,19.38,17719.0,17.325,17.3339,17.3071,17.3071,17719.0
2022-08-25 15:15:00,19.37,19.38,19.33,19.33,17959.0,17.2982,17.3071,17.2625,17.2625,17959.0
2022-08-25 15:20:00,19.33,19.33,19.3,19.3,61496.0,17.2625,17.2625,17.2357,17.2357,61496.0
2022-08-25 15:25:00,19.29,19.3,19.27,19.28,29806.0,17.2267,17.2357,17.2089,17.2178,29806.0
2022-08-25 15:30:00,19.27,19.32,19.27,19.31,7264.0,17.2089,17.2535,17.2089,17.2446,7264.0
2022-08-25 15:35:00,19.29,19.29,19.25,19.25,30194.0,17.2267,17.2267,17.191,17.191,30194.0
2022-08-25 15:40:00,19.24,19.24,19.13,19.13,22478.0,17.1821,17.1821,17.0839,17.0839,22478.0
2022-08-25 15:45:00,19.14,19.14,19.1,19.1,14665.0,17.0928,17.0928,17.0571,17.0571,14665.0
2022-08-25 15:50:00,19.09,19.14,19.07,19.08,13819.0,17.0481,17.0928,17.0303,17.0392,13819.0
2022-08-25 15:55:00,19.09,19.09,18.98,18.98,102635.0,17.0481,17.0481,16.9499,16.9499,102635.0
2022-08-26 09:30:00,18.97,19.08,18.97,19.0,131989.0,16.941,17.0392,16.941,16.9678,131989.0
2022-08-26 09:35:00,18.98,19.07,18.98,19.03,17979.0,16.9499,17.0303,16.9499,16.9945,17979.0
2022-08-26 09:40:00,19.06,19.09,19.03,19.04,13149.0,17.0213,17.0481,16.9945,17.0035,13149.0
2022-08-26 09:45:00,19.05,19.1,19.03,19.1,10201.0,17.0124,17.0571,16.9945,17.0571,10201.0
2022-08-26 09:50:00,19.12,19.17,19.05,19.05,22613.0,17.0749,17.1196,17.0124,17.0124,22613.0
2022-08-26 09:55:00,19.04,19.05,19.01,19.05,8870.0,17.0035,17.0124,16.9767,17.0124,8870.0
2022-08-26 10:00:00,19.06,19.54,19.03,19.54,176160.0,17.0213,17.45,16.9945,17.45,176160.0
2022-08-26 10:05:00,19.54,19.58,18.98,18.98,83340.0,17.45,17.4857,16.9499,16.9499,83340.0
2022-08-26 10:10:00,18.96,19.2,18.93,19.12,71607.0,16.932,17.1464,16.9052,17.0749,71607.0
2022-08-26 10:15:00,19.08,19.21,19.08,19.12,42872.0,17.0392,17.1553,17.0392,17.0749,42872.0
2022-08-26 10:20:00,19.12,19.43,19.12,19.41,68957.0,17.0749,17.3518,17.0749,17.3339,68957.0
2022-08-26 10:25:00,19.43,19.67,19.4,19.61,97595.0,17.3518,17.5661,17.325,17.5125,97595.0
2022-08-26 10:30:00,19.61,19.85,19.61,19.8,90632.0,17.5125,17.7268,17.5125,17.6822,90632.0
2022-08-26 10:35:00,19.8,20.0,19.75,19.96,100996.0,17.6822,17.8608,17.6375,17.8251,100996.0
2022-08-26 10:40:00,19.93,19.93,19.85,19.88,43830.0,17.7983,17.7983,17.7268,17.7536,43830.0
2022-08-26 10:45:00,19.92,19.94,19.81,19.82,46002.0,17.7894,17.8072,17.6911,17.7001,46002.0
2022-08-26 10:50:00,19.83,19.9,19.83,19.86,43677.0,17.709,17.7715,17.709,17.7358,43677.0
2022-08-26 10:55:00,19.87,19.94,19.85,19.87,58012.0,17.7447,17.8072,17.7268,17.7447,58012.0
2022-08-26 11:00:00,19.91,20.07,19.89,20.07,196886.0,17.7804,17.9233,17.7626,17.9233,196886.0
2022-08-26 11:05:00,20.08,20.15,20.02,20.12,149092.0,17.9322,17.9948,17.8787,17.968,149092.0
2022-08-26 11:10:00,20.12,20.12,20.05,20.05,18676.0,17.968,17.968,17.9055,17.9055,18676.0
2022-08-26 11:15:00,20.05,20.19,20.05,20.17,32972.0,17.9055,18.0305,17.9055,18.0126,32972.0
2022-08-26 11:20:00,20.17,20.26,20.14,20.14,40000.0,18.0126,18.093,17.9858,17.9858,40000.0
2022-08-26 11:25:00,20.15,20.17,20.09,20.12,18383.0,17.9948,18.0126,17.9412,17.968,18383.0
2022-08-26 11:30:00,20.13,20.14,20.08,20.09,14679.0,17.9769,17.9858,17.9322,17.9412,14679.0
2022-08-26 11:35:00,20.09,20.14,20.08,20.12,25578.0,17.9412,17.9858,17.9322,17.968,25578.0
2022-08-26 11:40:00,20.13,20.19,20.09,20.16,15312.0,17.9769,18.0305,17.9412,18.0037,15312.0
2022-08-26 11:45:00,20.14,20.14,20.08,20.08,7071.0,17.9858,17.9858,17.9322,17.9322,7071.0
2022-08-26 11:50:00,20.09,20.11,20.03,20.05,13323.0,17.9412,17.959,17.8876,17.9055,13323.0
2022-08-26 11:55:00,20.07,20.14,20.07,20.14,5753.0,17.9233,17.9858,17.9233,17.9858,5753.0
2022-08-26 12:00:00,20.15,20.26,20.15,20.26,43713.0,17.9948,18.093,17.9948,18.093,43713.0
2022-08-26 12:05:00,20.25,20.27,20.22,20.23,11263.0,18.0841,18.1019,18.0573,18.0662,11263.0
2022-08-26 12:10:00,20.23,20.24,20.2,20.2,8248.0,18.0662,18.0751,18.0394,18.0394,8248.0
2022-08-26 12:15:00,20.21,20.32,20.21,20.31,16575.0,18.0483,18.1466,18.0483,18.1376,16575.0
2022-08-26 12:20:00,20.29,20.33,20.29,20.32,5628.0,18.1198,18.1555,18.1198,18.1466,5628.0
2022-08-26 12:25:00,20.33,20.34,20.28,20.28,5003.0,18.1555,18.1644,18.1108,18.1108,5003.0
2022-08-26 12:30:00,20.29,20.35,20.29,20.35,10635.0,18.1198,18.1734,18.1198,18.1734,10635.0
2022-08-26 12:35:00,20.35,20.35,20.32,20.33,9110.0,18.1734,18.1734,18.1466,18.1555,9110.0
2022-08-26 12:40:00,20.33,20.33,20.25,20.29,13795.0,18.1555,18.1555,18.0841,18.1198,13795.0
2022-08-26 12:45:00,20.3,20.3,20.24,20.24,10330.0,18.1287,18.1287,18.0751,18.0751,10330.0
2022-08-26 12:50:00,20.25,20.3,20.25,20.29,25902.0,18.0841,18.1287,18.0841,18.1198,25902.0
2022-08-26 12:55:00,20.27,20.27,20.21,20.24,21818.0,18.1019,18.1019,18.0483,18.0751,21818.0
2022-08-26 13:00:00,20.23,20.27,20.2,20.23,6661.0,18.0662,18.1019,18.0394,18.0662,6661.0
2022-08-26 13:05:00,20.21,20.21,20.19,20.19,6946.0,18.0483,18.0483,18.0305,18.0305,6946.0
2022-08-26 13:10:00,20.21,20.27,20.21,20.26,11369.0,18.0483,18.1019,18.0483,18.093,11369.0
2022-08-26 13:15:00,20.26,20.3,20.23,20.29,15150.0,18.093,18.1287,18.0662,18.1198,15150.0
2022-08-26 13:20:00,20.29,20.29,20.24,20.24,11900.0,18.1198,18.1198,18.0751,18.0751,11900.0
2022-08-26 13:25:00,20.23,20.26,20.21,20.26,13223.0,18.0662,18.093,18.0483,18.093,13223.0
2022-08-26 13:30:00,20.31,20.32,20.3,20.31,72508.0,18.1376,18.1466,18.1287,18.1376,72508.0
2022-08-26 13:35:00,20.3,20.34,20.29,20.34,21542.0,18.1287,18.1644,18.1198,18.1644,21542.0
2022-08-26 13:40:00,20.35,20.4,20.35,20.38,205520.0,18.1734,18.218,18.1734,18.2002,205520.0
2022-08-26 13:45:00,20.39,20.39,20.36,20.37,1810.0,18.2091,18.2091,18.1823,18.1912,1810.0
2022-08-26 13:50:00,20.39,20.42,20.39,20.39,8799.0,18.2091,18.2359,18.2091,18.2091,8799.0
2022-08-26 13:55:00,20.39,20.41,20.39,20.4,2019.0,18.2091,18.2269,18.2091,18.218,2019.0
2022-08-26 14:00:00,20.38,20.41,20.38,20.41,9083.0,18.2002,18.2269,18.2002,18.2269,9083.0
2022-08-26 14:05:00,20.41,20.44,20.4,20.43,6355.0,18.2269,18.2537,18.218,18.2448,6355.0
2022-08-26 14:10:00,20.44,20.46,20.44,20.45,6471.0,18.2537,18.2716,18.2537,18.2627,6471.0
2022-08-26 14:15:00,20.47,20.54,20.47,20.53,29549.0,18.2805,18.343,18.2805,18.3341,29549.0
2022-08-26 14:20:00,20.52,20.52,20.48,20.49,9058.0,18.3252,18.3252,18.2895,18.2984,9058.0
2022-08-26 14:25:00,20.51,20.52,20.47,20.48,6530.0,18.3162,18.3252,18.2805,18.2895,6530.0
2022-08-26 14:30:00,20.49,20.5,20.47,20.48,5821.0,18.2984,18.3073,18.2805,18.2895,5821.0
2022-08-26 14:35:00,20.46,20.53,20.46,20.5,15240.0,18.2716,18.3341,18.2716,18.3073,15240.0
2022-08-26 14:40:00,20.52,20.53,20.5,20.53,8930.0,18.3252,18.3341,18.3073,18.3341,8930.0
2022-08-26 14:45:00,20.53,20.56,20.5,20.55,21473.0,18.3341,18.3609,18.3073,18.352,21473.0
2022-08-26 14:50:00,20.55,20.59,20.55,20.59,10681.0,18.352,18.3877,18.352,18.3877,10681.0
2022-08-26 14:55:00,20.59,20.63,20.59,20.61,21628.0,18.3877,18.4234,18.3877,18.4056,21628.0
2022-08-26 15:00:00,20.61,20.61,20.56,20.61,27536.0,18.4056,18.4056,18.3609,18.4056,27536.0
2022-08-26 15:05:00,20.6,20.68,20.6,20.68,13569.0,18.3966,18.4681,18.3966,18.4681,13569.0
2022-08-26 15:10:00,20.67,20.71,20.67,20.68,15170.0,18.4591,18.4949,18.4591,18.4681,15170.0
2022-08-26 15:15:00,20.68,20.68,20.6,20.62,14463.0,18.4681,18.4681,18.3966,18.4145,14463.0
2022-08-26 15:20:00,20.62,20.72,20.6,20.69,40447.0,18.4145,18.5038,18.3966,18.477,40447.0
2022-08-26 15:25:00,20.7,20.71,20.64,20.67,12237.0,18.4859,18.4949,18.4323,18.4591,12237.0
2022-08-26 15:30:00,20.67,20.73,20.66,20.73,15753.0,18.4591,18.5127,18.4502,18.5127,15753.0
2022-08-26 15:35:00,20.73,20.77,20.71,20.74,42999.0,18.5127,18.5484,18.4949,18.5216,42999.0
2022-08-26 15:40:00,20.74,20.83,20.73,20.83,31975.0,18.5216,18.602,18.5127,18.602,31975.0
2022-08-26 15:45:00,20.82,20.85,20.77,20.81,31519.0,18.5931,18.6199,18.5484,18.5842,31519.0
2022-08-26 15:50:00,20.82,20.9,20.77,20.9,83045.0,18.5931,18.6645,18.5484,18.6645,83045.0
2022-08-26 15:55:00,20.91,20.92,20.81,20.91,131406.0,18.6735,18.6824,18.5842,18.6735,131406.0
2022-08-29 09:30:00,21.41,21.5,21.26,21.26,541890.0,19.12,19.2004,18.986,18.986,541890.0
2022-08-29 09:35:00,21.25,21.29,21.2,21.28,90734.0,18.9771,19.0128,18.9324,19.0039,90734.0
2022-08-29 09:40:00,21.29,21.29,21.16,21.25,43356.0,19.0128,19.0128,18.8967,18.9771,43356.0
2022-08-29 09:45:00,21.29,21.37,21.24,21.33,36214.0,19.0128,19.0843,18.9682,19.0485,36214.0
2022-08-29 09:50:00,21.32,21.32,21.2,21.23,19124.0,19.0396,19.0396,18.9324,18.9592,19124.0
2022-08-29 09:55:00,21.23,21.3,21.1,21.3,54107.0,18.9592,19.0218,18.8431,19.0218,54107.0
2022-08-29 10:00:00,21.3,21.34,21.28,21.32,26835.0,19.0218,19.0575,19.0039,19.0396,26835.0
2022-08-29 10:05:00,21.32,21.34,21.23,21.27,35862.0,19.0396,19.0575,18.9592,18.995,35862.0
2022-08-29 10:10:00,21.27,21.29,21.17,21.25,19727.0,18.995,19.0128,18.9057,18.9771,19727.0
2022-08-29 10:15:00,21.24,21.24,21.06,21.09,46892.0,18.9682,18.9682,18.8074,18.8342,46892.0
2022-08-29 10:20:00,21.08,21.12,21.05,21.09,32114.0,18.8253,18.861,18.7985,18.8342,32114.0
2022-08-29 10:25:00,21.06,21.2,21.06,21.2,29470.0,18.8074,18.9324,18.8074,18.9324,29470.0
2022-08-29 10:30:00,21.21,21.31,21.13,21.29,40999.0,18.9414,19.0307,18.8699,19.0128,40999.0
2022-08-29 10:35:00,21.29,21.41,21.28,21.4,45989.0,19.0128,19.12,19.0039,19.1111,45989.0
2022-08-29 10:40:00,21.41,21.45,21.36,21.38,41416.0,19.12,19.1557,19.0753,19.0932,41416.0
2022-08-29 10:45:00,21.36,21.44,21.35,21.4,42492.0,19.0753,19.1468,19.0664,19.1111,42492.0
2022-08-29 10:50:00,21.4,21.54,21.38,21.5,27336.0,19.1111,19.2361,19.0932,19.2004,27336.0
2022-08-29 10:55:00,21.52,21.55,21.5,21.52,14950.0,19.2182,19.245,19.2004,19.2182,14950.0
2022-08-29 11:00:00,21.53,21.53,21.39,21.41,17940.0,19.2271,19.2271,19.1021,19.12,17940.0
2022-08-29 11:05:00,21.41,21.54,21.41,21.45,7557.0,19.12,19.2361,19.12,19.1557,7557.0
2022-08-29 11:10:00,21.45,21.51,21.44,21.47,6633.0,19.1557,19.2093,19.1468,19.1736,6633.0
2022-08-29 11:15:00,21.47,21.47,21.41,21.43,22690.0,19.1736,19.1736,19.12,19.1378,22690.0
2022-08-29 11:20:00,21.44,21.44,21.34,21.37,14602.0,19.1468,19.1468,19.0575,19.0843,14602.0
2022-08-29 11:25:00,21.36,21.41,21.32,21.41,2869.0,19.0753,19.12,19.0396,19.12,2869.0
2022-08-29 11:30:00,21.4,21.45,21.25,21.28,15770.0,19.1111,19.1557,18.9771,19.0039,15770.0
2022-08-29 11:35:00,21.29,21.33,21.21,21.28,23768.0,19.0128,19.0485,18.9414,19.0039,23768.0
2022-08-29 11:40:00,21.29,21.4,21.29,21.39,38772.0,19.0128,19.1111,19.0128,19.1021,38772.0
2022-08-29 11:45:00,21.41,21.42,21.28,21.29,21611.0,19.12,19.1289,19.0039,19.0128,21611.0
2022-08-29 11:50:00,21.28,21.29,21.24,21.27,12733.0,19.0039,19.0128,18.9682,18.995,12733.0
2022-08-29 11:55:00,21.24,21.24,21.2,21.22,10994.0,18.9682,18.9682,18.9324,18.9503,10994.0
2022-08-29 12:00:00,21.2,21.22,21.1,21.11,11934.0,18.9324,18.9503,18.8431,18.8521,11934.0
2022-08-29 12:05:00,21.1,21.14,21.07,21.13,22240.0,18.8431,18.8789,18.8164,18.8699,22240.0
2022-08-29 12:10:00,21.13,21.16,21.09,21.13,22418.0,18.8699,18.8967,18.8342,18.8699,22418.0
2022-08-29 12:15:00,21.14,21.14,21.06,21.1,10143.0,18.8789,18.8789,18.8074,18.8431,10143.0
2022-08-29 12:20:00,21.11,21.16,21.1,21.15,9200.0,18.8521,18.8967,18.8431,18.8878,9200.0
2022-08-29 12:25:00,21.16,21.17,21.11,21.15,6152.0,18.8967,18.9057,18.8521,18.8878,6152.0
2022-08-29 12:30:00,21.17,21.24,21.17,21.24,9568.0,18.9057,18.9682,18.9057,18.9682,9568.0
2022-08-29 12:35:00,21.24,21.25,21.21,21.21,6035.0,18.9682,18.9771,18.9414,18.9414,6035.0
2022-08-29 12:40:00,21.19,21.19,21.15,21.15,5856.0,18.9235,18.9235,18.8878,18.8878,5856.0
2022-08-29 12:45:00,21.11,21.11,21.0,21.01,39754.0,18.8521,18.8521,18.7538,18.7628,39754.0
2022-08-29 12:50:00,21.01,21.01,20.93,20.97,10740.0,18.7628,18.7628,18.6913,18.727,10740.0
2022-08-29 12:55:00,20.97,21.02,20.97,21.0,89658.0,18.727,18.7717,18.727,18.7538,89658.0
2022-08-29 13:00:00,21.0,21.01,20.95,21.01,9579.0,18.7538,18.7628,18.7092,18.7628,9579.0
2022-08-29 13:05:00,21.0,21.0,20.94,20.97,37008.0,18.7538,18.7538,18.7003,18.727,37008.0
2022-08-29 13:10:00,20.96,21.05,20.96,21.0,3518.0,18.7181,18.7985,18.7181,18.7538,3518.0
2022-08-29 13:15:00,21.04,21.13,21.02,21.12,19781.0,18.7896,18.8699,18.7717,18.861,19781.0
2022-08-29 13:20:00,21.1,21.13,21.08,21.12,18490.0,18.8431,18.8699,18.8253,18.861,18490.0
2022-08-29 13:25:00,21.12,21.13,21.05,21.05,10407.0,18.861,18.8699,18.7985,18.7985,10407.0
2022-08-29 13:30:00,21.02,21.03,20.99,20.99,5993.0,18.7717,18.7806,18.7449,18.7449,5993.0
2022-08-29 13:35:00,20.99,21.0,20.96,21.0,5137.0,18.7449,18.7538,18.7181,18.7538,5137.0
2022-08-29 13:40:00,21.0,21.0,20.88,20.88,17205.0,18.7538,18.7538,18.6467,18.6467,17205.0
2022-08-29 13:45:00,20.88,20.96,20.84,20.96,15498.0,18.6467,18.7181,18.611,18.7181,15498.0
2022-08-29 13:50:00,20.99,20.99,20.96,20.98,6790.0,18.7449,18.7449,18.7181,18.736,6790.0
2022-08-29 13:55:00,20.98,20.98,20.94,20.94,1500.0,18.736,18.736,18.7003,18.7003,1500.0
2022-08-29 14:00:00,20.95,21.02,20.95,21.02,16969.0,18.7092,18.7717,18.7092,18.7717,16969.0
2022-08-29 14:05:00,21.01,21.03,20.98,21.02,17614.0,18.7628,18.7806,18.736,18.7717,17614.0
2022-08-29 14:10:00,21.04,21.08,21.02,21.05,5297.0,18.7896,18.8253,18.7717,18.7985,5297.0
2022-08-29 14:15:00,21.08,21.13,21.08,21.13,5540.0,18.8253,18.8699,18.8253,18.8699,5540.0
2022-08-29 14:20:00,21.13,21.16,21.12,21.12,14407.0,18.8699,18.8967,18.861,18.861,14407.0
2022-08-29 14:25:00,21.11,21.11,21.08,21.11,10300.0,18.8521,18.8521,18.8253,18.8521,10300.0
2022-08-29 14:30:00,21.1,21.1,21.03,21.04,10100.0,18.8431,18.8431,18.7806,18.7896,10100.0
2022-08-29 14:35:00,21.02,21.03,20.98,21.02,11327.0,18.7717,18.7806,18.736,18.7717,11327.0
2022-08-29 14:40:00,21.0,21.0,20.97,20.97,8284.0,18.7538,18.7538,18.727,18.727,8284.0
2022-08-29 14:45:00,21.0,21.02,20.98,21.0,6700.0,18.7538,18.7717,18.736,18.7538,6700.0
2022-08-29 14:50:00,21.02,21.07,21.02,21.07,3842.0,18.7717,18.8164,18.7717,18.8164,3842.0
2022-08-29 14:55:00,21.07,21.17,21.02,21.02,29498.0,18.8164,18.9057,18.7717,18.7717,29498.0
2022-08-29 15:00:00,21.03,21.03,20.88,20.95,25650.0,18.7806,18.7806,18.6467,18.7092,25650.0
2022-08-29 15:05:00,20.96,21.03,20.96,21.02,7894.0,18.7181,18.7806,18.7181,18.7717,7894.0
2022-08-29 15:10:00,20.98,21.03,20.93,20.94,8893.0,18.736,18.7806,18.6913,18.7003,8893.0
2022-08-29 15:15:00,20.97,21.01,20.92,21.0,8703.0,18.727,18.7628,18.6824,18.7538,8703.0
2022-08-29 15:20:00,21.01,21.04,21.0,21.02,15057.0,18.7628,18.7896,18.7538,18.7717,15057.0
2022-08-29 15:25:00,21.03,21.1,21.03,21.1,15027.0,18.7806,18.8431,18.7806,18.8431,15027.0
2022-08-29 15:30:00,21.11,21.14,21.06,21.07,12356.0,18.8521,18.8789,18.8074,18.8164,12356.0
2022-08-29 15:35:00,21.08,21.08,21.02,21.02,10100.0,18.8253,18.8253,18.7717,18.7717,10100.0
2022-08-29 15:40:00,21.06,21.08,21.01,21.03,10645.0,18.8074,18.8253,18.7628,18.7806,10645.0
2022-08-29 15:45:00,21.07,21.15,21.07,21.13,23673.0,18.8164,18.8878,18.8164,18.8699,23673.0
2022-08-29 15:50:00,21.13,21.26,21.13,21.23,55554.0,18.8699,18.986,18.8699,18.9592,55554.0
2022-08-29 15:55:00,21.23,21.36,21.23,21.34,86134.0,18.9592,19.0753,18.9592,19.0575,86134.0
2022-08-30 09:30:00,21.13,21.26,21.11,21.21,118024.0,18.8699,18.986,18.8521,18.9414,118024.0
2022-08-30 09:35:00,21.18,21.25,21.14,21.19,14754.0,18.9146,18.9771,18.8789,18.9235,14754.0
2022-08-30 09:40:00,21.19,21.37,21.18,21.34,28524.0,18.9235,19.0843,18.9146,19.0575,28524.0
2022-08-30 09:45:00,21.35,21.45,21.32,21.34,41572.0,19.0664,19.1557,19.0396,19.0575,41572.0
2022-08-30 09:50:00,21.36,21.45,21.35,21.45,16864.0,19.0753,19.1557,19.0664,19.1557,16864.0
2022-08-30 09:55:00,21.46,21.5,21.41,21.45,33284.0,19.1646,19.2004,19.12,19.1557,33284.0
2022-08-30 10:00:00,21.46,21.5,21.38,21.5,70362.0,19.1646,19.2004,19.0932,19.2004,70362.0
2022-08-30 10:05:00,21.5,21.73,21.5,21.67,60940.0,19.2004,19.4058,19.2004,19.3522,60940.0
2022-08-30 10:10:00,21.68,21.75,21.67,21.69,38598.0,19.3611,19.4236,19.3522,19.37,38598.0
2022-08-30 10:15:00,21.69,21.74,21.69,21.7,22720.0,19.37,19.4147,19.37,19.379,22720.0
2022-08-30 10:20:00,21.69,21.81,21.69,21.79,24887.0,19.37,19.4772,19.37,19.4593,24887.0
2022-08-30 10:25:00,21.79,21.79,21.69,21.75,7318.0,19.4593,19.4593,19.37,19.4236,7318.0
2022-08-30 10:30:00,21.76,22.03,21.72,22.03,67911.0,19.4325,19.6737,19.3968,19.6737,67911.0
2022-08-30 10:35:00,22.04,22.1,22.03,22.04,63825.0,19.6826,19.7362,19.6737,19.6826,63825.0
2022-08-30 10:40:00,22.06,22.15,22.05,22.14,20682.0,19.7005,19.7808,19.6915,19.7719,20682.0
2022-08-30 10:45:00,22.14,22.33,22.14,22.32,36703.0,19.7719,19.9416,19.7719,19.9327,36703.0
2022-08-30 10:50:00,22.3,22.32,22.17,22.17,63247.0,19.9148,19.9327,19.7987,19.7987,63247.0
2022-08-30 10:55:00,22.14,22.14,22.04,22.04,53475.0,19.7719,19.7719,19.6826,19.6826,53475.0
2022-08-30 11:00:00,22.02,22.07,21.94,21.99,75616.0,19.6647,19.7094,19.5933,19.6379,75616.0
2022-08-30 11:05:00,21.99,22.01,21.89,21.98,19421.0,19.6379,19.6558,19.5486,19.629,19421.0
2022-08-30 11:10:00,21.98,22.1,21.98,22.06,34776.0,19.629,19.7362,19.629,19.7005,34776.0
2022-08-30 11:15:00,22.06,22.09,21.88,21.88,20375.0,19.7005,19.7273,19.5397,19.5397,20375.0
2022-08-30 11:20:00,21.89,22.0,21.89,21.96,18145.0,19.5486,19.6469,19.5486,19.6112,18145.0
2022-08-30 11:25:00,22.0,22.02,21.87,21.96,14029.0,19.6469,19.6647,19.5308,19.6112,14029.0
2022-08-30 11:30:00,21.99,22.0,21.83,21.83,23041.0,19.6379,19.6469,19.4951,19.4951,23041.0
2022-08-30 11:35:00,21.86,21.98,21.86,21.97,23671.0,19.5219,19.629,19.5219,19.6201,23671.0
2022-08-30 11:40:00,21.99,22.02,21.91,21.94,25949.0,19.6379,19.6647,19.5665,19.5933,25949.0
2022-08-30 11:45:00,21.96,22.07,21.96,22.06,39835.0,19.6112,19.7094,19.6112,19.7005,39835.0
2022-08-30 11:50:00,22.05,22.06,21.93,21.94,18614.0,19.6915,19.7005,19.5844,19.5933,18614.0
2022-08-30 11:55:00,21.95,21.96,21.89,21.96,13621.0,19.6022,19.6112,19.5486,19.6112,13621.0
2022-08-30 12:00:00,21.98,21.98,21.88,21.93,29374.0,19.629,19.629,19.5397,19.5844,29374.0
2022-08-30 12:05:00,21.9,21.93,21.85,21.93,46826.0,19.5576,19.5844,19.5129,19.5844,46826.0
2022-08-30 12:10:00,21.94,21.96,21.86,21.86,26535.0,19.5933,19.6112,19.5219,19.5219,26535.0
2022-08-30 12:15:00,21.84,21.92,21.78,21.9,38442.0,19.504,19.5754,19.4504,19.5576,38442.0
2022-08-30 12:20:00,21.9,21.95,21.9,21.94,8120.0,19.5576,19.6022,19.5576,19.5933,8120.0
2022-08-30 12:25:00,21.96,22.0,21.95,21.95,16999.0,19.6112,19.6469,19.6022,19.6022,16999.0
2022-08-30 12:30:00,21.95,22.08,21.95,22.08,19515.0,19.6022,19.7183,19.6022,19.7183,19515.0
2022-08-30 12:35:00,22.1,22.1,22.01,22.01,38409.0,19.7362,19.7362,19.6558,19.6558,38409.0
2022-08-30 12:40:00,22.02,22.12,22.02,22.12,4511.0,19.6647,19.754,19.6647,19.754,4511.0
2022-08-30 12:45:00,22.12,22.17,22.09,22.09,35923.0,19.754,19.7987,19.7273,19.7273,35923.0
2022-08-30 12:50:00,22.1,22.1,22.04,22.05,40352.0,19.7362,19.7362,19.6826,19.6915,40352.0
2022-08-30 12:55:00,22.04,22.06,22.02,22.06,8928.0,19.6826,19.7005,19.6647,19.7005,8928.0
2022-08-30 13:00:00,22.08,22.09,22.04,22.07,12120.0,19.7183,19.7273,19.6826,19.7094,12120.0
2022-08-30 13:05:00,22.07,22.11,22.04,22.11,4930.0,19.7094,19.7451,19.6826,19.7451,4930.0
2022-08-30 13:10:00,22.15,22.24,22.15,22.24,44003.0,19.7808,19.8612,19.7808,19.8612,44003.0
2022-08-30 13:15:00,22.23,22.26,22.19,22.26,18049.0,19.8523,19.8791,19.8166,19.8791,18049.0
2022-08-30 13:20:00,22.25,22.29,22.25,22.29,3660.0,19.8701,19.9059,19.8701,19.9059,3660.0
2022-08-30 13:25:00,22.28,22.28,22.22,22.22,45476.0,19.8969,19.8969,19.8433,19.8433,45476.0
2022-08-30 13:30:00,22.23,22.24,22.16,22.2,58840.0,19.8523,19.8612,19.7898,19.8255,58840.0
2022-08-30 13:35:00,22.21,22.28,22.2,22.23,48945.0,19.8344,19.8969,19.8255,19.8523,48945.0
2022-08-30 13:40:00,22.22,22.36,22.22,22.36,43226.0,19.8433,19.9684,19.8433,19.9684,43226.0
2022-08-30 13:45:00,22.38,22.39,22.2,22.21,24844.0,19.9862,19.9952,19.8255,19.8344,24844.0
2022-08-30 13:50:00,22.21,22.22,22.1,22.14,20439.0,19.8344,19.8433,19.7362,19.7719,20439.0
2022-08-30 13:55:00,22.14,22.18,22.11,22.18,5902.0,19.7719,19.8076,19.7451,19.8076,5902.0
2022-08-30 14:00:00,22.16,22.22,22.1,22.1,10167.0,19.7898,19.8433,19.7362,19.7362,10167.0
2022-08-30 14:05:00,22.11,22.15,22.08,22.15,6929.0,19.7451,19.7808,19.7183,19.7808,6929.0
2022-08-30 14:10:00,22.12,22.14,22.07,22.13,6486.0,19.754,19.7719,19.7094,19.763,6486.0
2022-08-30 14:15:00,22.1,22.13,22.09,22.09,3560.0,19.7362,19.763,19.7273,19.7273,3560.0
2022-08-30 14:20:00,22.14,22.17,22.12,22.12,17359.0,19.7719,19.7987,19.754,19.754,17359.0
2022-08-30 14:25:00,22.14,22.23,22.14,22.22,18793.0,19.7719,19.8523,19.7719,19.8433,18793.0
2022-08-30 14:30:00,22.23,22.23,22.11,22.11,28525.0,19.8523,19.8523,19.7451,19.7451,28525.0
2022-08-30 14:35:00,22.15,22.2,22.14,22.14,9320.0,19.7808,19.8255,19.7719,19.7719,9320.0
2022-08-30 14:40:00,22.13,22.24,22.13,22.23,18282.0,19.763,19.8612,19.763,19.8523,18282.0
2022-08-30 14:45:00,22.23,22.23,22.19,22.21,4728.0,19.8523,19.8523,19.8166,19.8344,4728.0
2022-08-30 14:50:00,22.2,22.23,22.18,22.21,9698.0,19.8255,19.8523,19.8076,19.8344,9698.0
2022-08-30 14:55:00,22.21,22.26,22.15,22.19,18221.0,19.8344,19.8791,19.7808,19.8166,18221.0
2022-08-30 15:00:00,22.17,22.2,22.0,22.09,41435.0,19.7987,19.8255,19.6469,19.7273,41435.0
2022-08-30 15:05:00,22.07,22.08,21.95,21.95,22265.0,19.7094,19.7183,19.6022,19.6022,22265.0
2022-08-30 15:10:00,21.93,21.94,21.86,21.91,18898.0,19.5844,19.5933,19.5219,19.5665,18898.0
2022-08-30 15:15:00,21.9,21.99,21.9,21.97,6100.0,19.5576,19.6379,19.5576,19.6201,6100.0
2022-08-30 15:20:00,21.95,22.0,21.91,21.91,11249.0,19.6022,19.6469,19.5665,19.5665,11249.0
2022-08-30 15:25:00,21.92,22.01,21.92,22.0,37140.0,19.5754,19.6558,19.5754,19.6469,37140.0
2022-08-30 15:30:00,22.01,22.16,22.01,22.12,56056.0,19.6558,19.7898,19.6558,19.754,56056.0
2022-08-30 15:35:00,22.08,22.1,22.04,22.04,39475.0,19.7183,19.7362,19.6826,19.6826,39475.0
2022-08-30 15:40:00,22.06,22.06,21.95,22.0,25389.0,19.7005,19.7005,19.6022,19.6469,25389.0
2022-08-30 15:45:00,22.02,22.21,22.02,22.18,51526.0,19.6647,19.8344,19.6647,19.8076,51526.0
2022-08-30 15:50:00,22.13,22.22,22.11,22.17,50052.0,19.763,19.8433,19.7451,19.7987,50052.0
2022-08-30 15:55:00,22.16,22.16,21.99,22.05,104756.0,19.7898,19.7898,19.6379,19.6915,104756.0
2022-08-31 09:30:00,21.76,21.97,21.75,21.95,141846.0,19.4325,19.6201,19.4236,19.6022,141846.0
2022-08-31 09:35:00,21.98,22.04,21.88,21.9,42716.0,19.629,19.6826,19.5397,19.5576,42716.0
2022-08-31 09:40:00,21.9,21.9,21.61,21.64,34615.0,19.5576,19.5576,19.2986,19.3254,34615.0
2022-08-31 09:45:00,21.63,21.71,21.55,21.68,58730.0,19.3165,19.3879,19.245,19.3611,58730.0
2022-08-31 09:50:00,21.64,21.65,21.56,21.62,25644.0,19.3254,19.3343,19.2539,19.3075,25644.0
2022-08-31 09:55:00,21.61,21.82,21.61,21.82,33456.0,19.2986,19.4861,19.2986,19.4861,33456.0
2022-08-31 10:00:00,21.8,21.91,21.8,21.88,45966.0,19.4683,19.5665,19.4683,19.5397,45966.0
2022-08-31 10:05:00,21.91,21.95,21.87,21.94,25151.0,19.5665,19.6022,19.5308,19.5933,25151.0
2022-08-31 10:10:00,21.95,21.95,21.79,21.9,20731.0,19.6022,19.6022,19.4593,19.5576,20731.0
2022-08-31 10:15:00,21.95,22.06,21.94,21.94,31334.0,19.6022,19.7005,19.5933,19.5933,31334.0
2022-08-31 10:20:00,21.91,22.05,21.88,22.0,14400.0,19.5665,19.6915,19.5397,19.6469,14400.0
2022-08-31 10:25:00,22.0,22.1,21.92,22.06,27597.0,19.6469,19.7362,19.5754,19.7005,27597.0
2022-08-31 10:30:00,22.05,22.09,22.0,22.05,15471.0,19.6915,19.7273,19.6469,19.6915,15471.0
2022-08-31 10:35:00,22.0,22.13,21.96,22.13,21645.0,19.6469,19.763,19.6112,19.763,21645.0
2022-08-31 10:40:00,22.13,22.15,21.93,21.93,19778.0,19.763,19.7808,19.5844,19.5844,19778.0
2022-08-31 10:45:00,21.93,21.96,21.86,21.91,8118.0,19.5844,19.6112,19.5219,19.5665,8118.0
2022-08-31 10:50:00,21.83,22.0,21.81,21.95,11498.0,19.4951,19.6469,19.4772,19.6022,11498.0
2022-08-31 10:55:00,21.97,22.05,21.95,22.05,3818.0,19.6201,19.6915,19.6022,19.6915,3818.0
2022-08-31 11:00:00,22.07,22.19,22.03,22.13,31016.0,19.7094,19.8166,19.6737,19.763,31016.0
2022-08-31 11:05:00,22.14,22.27,22.14,22.2,23982.0,19.7719,19.888,19.7719,19.8255,23982.0
2022-08-31 11:10:00,22.19,22.26,22.19,22.19,9111.0,19.8166,19.8791,19.8166,19.8166,9111.0
2022-08-31 11:15:00,22.21,22.24,22.15,22.15,14042.0,19.8344,19.8612,19.7808,19.7808,14042.0
2022-08-31 11:20:00,22.12,22.15,22.08,22.12,6460.0,19.754,19.7808,19.7183,19.754,6460.0
2022-08-31 11:25:00,22.12,22.16,22.07,22.15,5721.0,19.754,19.7898,19.7094,19.7808,5721.0
2022-08-31 11:30:00,22.16,22.22,22.08,22.09,24468.0,19.7898,19.8433,19.7183,19.7273,24468.0
2022-08-31 11:35:00,22.12,22.12,21.97,22.05,16316.0,19.754,19.754,19.6201,19.6915,16316.0
2022-08-31 11:40:00,22.05,22.05,21.95,21.97,8306.0,19.6915,19.6915,19.6022,19.6201,8306.0
2022-08-31 11:45:00,21.96,22.02,21.96,22.01,9821.0,19.6112,19.6647,19.6112,19.6558,9821.0
2022-08-31 11:50:00,21.98,21.98,21.96,21.96,7998.0,19.629,19.629,19.6112,19.6112,7998.0
2022-08-31 11:55:00,21.98,21.98,21.87,21.89,18241.0,19.629,19.629,19.5308,19.5486,18241.0
2022-08-31 12:00:00,21.91,21.95,21.89,21.94,3300.0,19.5665,19.6022,19.5486,19.5933,3300.0
2022-08-31 12:05:00,21.96,22.02,21.95,21.98,12496.0,19.6112,19.6647,19.6022,19.629,12496.0
2022-08-31 12:10:00,22.0,22.04,22.0,22.0,4013.0,19.6469,19.6826,19.6469,19.6469,4013.0
2022-08-31 12:15:00,22.01,22.01,21.94,22.0,1917.0,19.6558,19.6558,19.5933,19.6469,1917.0
2022-08-31 12:20:00,22.01,22.11,21.99,22.1,8361.0,19.6558,19.7451,19.6379,19.7362,8361.0
2022-08-31 12:25:00,22.1,22.1,22.08,22.08,2964.0,19.7362,19.7362,19.7183,19.7183,2964.0
2022-08-31 12:30:00,22.08,22.08,22.02,22.03,8697.0,19.7183,19.7183,19.6647,19.6737,8697.0
2022-08-31 12:35:00,22.05,22.12,22.04,22.1,6900.0,19.6915,19.754,19.6826,19.7362,6900.0
2022-08-31 12:40:00,22.14,22.19,22.14,22.14,9100.0,19.7719,19.8166,19.7719,19.7719,9100.0
2022-08-31 12:45:00,22.15,22.15,22.11,22.11,1932.0,19.7808,19.7808,19.7451,19.7451,1932.0
2022-08-31 12:50:00,22.16,22.17,22.16,22.17,1452.0,19.7898,19.7987,19.7898,19.7987,1452.0
2022-08-31 12:55:00,22.16,22.18,22.14,22.15,4480.0,19.7898,19.8076,19.7719,19.7808,4480.0
2022-08-31 13:00:00,22.13,22.16,22.13,22.16,7428.0,19.763,19.7898,19.763,19.7898,7428.0
2022-08-31 13:05:00,22.14,22.14,22.07,22.08,3800.0,19.7719,19.7719,19.7094,19.7183,3800.0
2022-08-31 13:10:00,22.08,22.08,22.03,22.08,14339.0,19.7183,19.7183,19.6737,19.7183,14339.0
2022-08-31 13:15:00,22.11,22.19,22.1,22.19,5430.0,19.7451,19.8166,19.7362,19.8166,5430.0
2022-08-31 13:20:00,22.18,22.26,22.17,22.25,40348.0,19.8076,19.8791,19.7987,19.8701,40348.0
2022-08-31 13:25:00,22.27,22.3,22.24,22.24,9584.0,19.888,19.9148,19.8612,19.8612,9584.0
2022-08-31 13:30:00,22.25,22.28,22.22,22.23,9501.0,19.8701,19.8969,19.8433,19.8523,9501.0
2022-08-31 13:35:00,22.25,22.33,22.24,22.31,9730.0,19.8701,19.9416,19.8612,19.9237,9730.0
2022-08-31 13:40:00,22.33,22.38,22.33,22.34,15398.0,19.9416,19.9862,19.9416,19.9505,15398.0
2022-08-31 13:45:00,22.33,22.36,22.3,22.36,13017.0,19.9416,19.9684,19.9148,19.9684,13017.0
2022-08-31 13:50:00,22.37,22.37,22.28,22.28,9878.0,19.9773,19.9773,19.8969,19.8969,9878.0
2022-08-31 13:55:00,22.29,22.29,22.27,22.28,4664.0,19.9059,19.9059,19.888,19.8969,4664.0
2022-08-31 14:00:00,22.29,22.33,22.28,22.31,8383.0,19.9059,19.9416,19.8969,19.9237,8383.0
2022-08-31 14:05:00,22.34,22.36,22.23,22.23,7897.0,19.9505,19.9684,19.8523,19.8523,7897.0
2022-08-31 14:10:00,22.22,22.28,22.22,22.26,5781.0,19.8433,19.8969,19.8433,19.8791,5781.0
2022-08-31 14:15:00,22.25,22.29,22.21,22.29,12002.0,19.8701,19.9059,19.8344,19.9059,12002.0
2022-08-31 14:20:00,22.3,22.33,22.3,22.32,11003.0,19.9148,19.9416,19.9148,19.9327,11003.0
2022-08-31 14:25:00,22.31,22.31,22.26,22.27,10661.0,19.9237,19.9237,19.8791,19.888,10661.0
2022-08-31 14:30:00,22.33,22.44,22.32,22.4,11070.0,19.9416,20.0398,19.9327,20.0041,11070.0
2022-08-31 14:35:00,22.42,22.47,22.42,22.47,12823.0,20.022,20.0666,20.022,20.0666,12823.0
2022-08-31 14:40:00,22.47,22.52,22.44,22.5,26178.0,20.0666,20.1113,20.0398,20.0934,26178.0
2022-08-31 14:45:00,22.51,22.53,22.42,22.43,13808.0,20.1023,20.1202,20.022,20.0309,13808.0
2022-08-31 14:50:00,22.48,22.48,22.44,22.45,8680.0,20.0755,20.0755,20.0398,20.0487,8680.0
2022-08-31 14:55:00,22.46,22.5,22.44,22.44,16101.0,20.0577,20.0934,20.0398,20.0398,16101.0
2022-08-31 15:00:00,22.45,22.48,22.34,22.34,11146.0,20.0487,20.0755,19.9505,19.9505,11146.0
2022-08-31 15:05:00,22.35,22.38,22.26,22.31,13130.0,19.9594,19.9862,19.8791,19.9237,13130.0
2022-08-31 15:10:00,22.31,22.31,22.21,22.21,35426.0,19.9237,19.9237,19.8344,19.8344,35426.0
2022-08-31 15:15:00,22.21,22.21,22.1,22.16,24362.0,19.8344,19.8344,19.7362,19.7898,24362.0
2022-08-31 15:20:00,22.2,22.33,22.2,22.33,18635.0,19.8255,19.9416,19.8255,19.9416,18635.0
2022-08-31 15:25:00,22.3,22.34,22.27,22.29,19845.0,19.9148,19.9505,19.888,19.9059,19845.0
2022-08-31 15:30:00,22.3,22.37,22.26,22.36,19567.0,19.9148,19.9773,19.8791,19.9684,19567.0
2022-08-31 15:35:00,22.38,22.38,22.28,22.28,6460.0,19.9862,19.9862,19.8969,19.8969,6460.0
2022-08-31 15:40:00,22.25,22.32,22.16,22.16,22674.0,19.8701,19.9327,19.7898,19.7898,22674.0
2022-08-31 15:45:00,22.17,22.23,22.1,22.2,44651.0,19.7987,19.8523,19.7362,19.8255,44651.0
2022-08-31 15:50:00,22.18,22.36,22.17,22.35,47249.0,19.8076,19.9684,19.7987,19.9594,47249.0
2022-08-31 15:55:00,22.36,22.56,22.33,22.56,198541.0,19.9684,20.147,19.9416,20.147,198541.0
2022-09-01 09:30:00,22.97,23.08,22.88,23.07,354463.0,20.5131,20.6114,20.4328,20.6024,354463.0
2022-09-01 09:35:00,23.08,23.1,23.0,23.01,81582.0,20.6114,20.6292,20.5399,20.5488,81582.0
2022-09-01 09:40:00,23.0,23.0,22.87,22.97,106053.0,20.5399,20.5399,20.4238,20.5131,106053.0
2022-09-01 09:45:00,22.96,23.04,22.9,23.0,148505.0,20.5042,20.5756,20.4506,20.5399,148505.0
2022-09-01 09:50:00,23.04,23.06,22.98,22.98,40990.0,20.5756,20.5935,20.5221,20.5221,40990.0
2022-09-01 09:55:00,22.99,23.11,22.94,22.97,50159.0,20.531,20.6382,20.4863,20.5131,50159.0
2022-09-01 10:00:00,22.97,23.23,22.89,23.22,148199.0,20.5131,20.7453,20.4417,20.7364,148199.0
2022-09-01 10:05:00,23.22,23.22,23.15,23.19,33734.0,20.7364,20.7364,20.6739,20.7096,33734.0
2022-09-01 10:10:00,23.2,23.3,23.18,23.27,38115.0,20.7185,20.8078,20.7007,20.781,38115.0
2022-09-01 10:15:00,23.29,23.36,23.29,23.29,26115.0,20.7989,20.8614,20.7989,20.7989,26115.0
2022-09-01 10:20:00,23.3,23.3,23.13,23.13,23153.0,20.8078,20.8078,20.656,20.656,23153.0
2022-09-01 10:25:00,23.08,23.1,22.98,23.01,30704.0,20.6114,20.6292,20.5221,20.5488,30704.0
2022-09-01 10:30:00,23.02,23.12,23.02,23.11,17661.0,20.5578,20.6471,20.5578,20.6382,17661.0
2022-09-01 10:35:00,23.12,23.28,23.07,23.27,28233.0,20.6471,20.79,20.6024,20.781,28233.0
2022-09-01 10:40:00,23.28,23.37,23.23,23.35,27714.0,20.79,20.8703,20.7453,20.8525,27714.0
2022-09-01 10:45:00,23.34,23.42,23.34,23.41,30747.0,20.8436,20.915,20.8436,20.9061,30747.0
2022-09-01 10:50:00,23.42,23.42,23.31,23.38,27836.0,20.915,20.915,20.8168,20.8793,27836.0
2022-09-01 10:55:00,23.34,23.4,23.33,23.39,14004.0,20.8436,20.8971,20.8346,20.8882,14004.0
2022-09-01 11:00:00,23.4,23.44,23.35,23.44,68173.0,20.8971,20.9329,20.8525,20.9329,68173.0
2022-09-01 11:05:00,23.41,23.41,23.17,23.24,44982.0,20.9061,20.9061,20.6917,20.7542,44982.0
2022-09-01 11:10:00,23.2,23.21,23.14,23.15,40345.0,20.7185,20.7275,20.6649,20.6739,40345.0
2022-09-01 11:15:00,23.19,23.19,23.11,23.17,19944.0,20.7096,20.7096,20.6382,20.6917,19944.0
2022-09-01 11:20:00,23.2,23.3,23.2,23.24,37982.0,20.7185,20.8078,20.7185,20.7542,37982.0
2022-09-01 11:25:00,23.27,23.33,23.21,23.33,10529.0,20.781,20.8346,20.7275,20.8346,10529.0
2022-09-01 11:30:00,23.31,23.31,23.13,23.13,49887.0,20.8168,20.8168,20.656,20.656,49887.0
2022-09-01 11:35:00,23.12,23.16,23.0,23.16,82775.0,20.6471,20.6828,20.5399,20.6828,82775.0
2022-09-01 11:40:00,23.13,23.27,23.13,23.27,9106.0,20.656,20.781,20.656,20.781,9106.0
2022-09-01 11:45:00,23.28,23.29,23.24,23.25,14878.0,20.79,20.7989,20.7542,20.7632,14878.0
2022-09-01 11:50:00,23.23,23.3,23.23,23.29,11289.0,20.7453,20.8078,20.7453,20.7989,11289.0
2022-09-01 11:55:00,23.26,23.33,23.25,23.25,10258.0,20.7721,20.8346,20.7632,20.7632,10258.0
2022-09-01 12:00:00,23.26,23.26,23.15,23.17,45048.0,20.7721,20.7721,20.6739,20.6917,45048.0
2022-09-01 12:05:00,23.17,23.23,23.11,23.12,23135.0,20.6917,20.7453,20.6382,20.6471,23135.0
2022-09-01 12:10:00,23.15,23.18,23.14,23.14,13881.0,20.6739,20.7007,20.6649,20.6649,13881.0
2022-09-01 12:15:00,23.13,23.13,23.06,23.08,30167.0,20.656,20.656,20.5935,20.6114,30167.0
2022-09-01 12:20:00,23.13,23.19,23.13,23.18,22492.0,20.656,20.7096,20.656,20.7007,22492.0
2022-09-01 12:25:00,23.17,23.21,23.1,23.15,18852.0,20.6917,20.7275,20.6292,20.6739,18852.0
2022-09-01 12:30:00,23.18,23.2,23.15,23.17,3665.0,20.7007,20.7185,20.6739,20.6917,3665.0
2022-09-01 12:35:00,23.16,23.28,23.16,23.27,17980.0,20.6828,20.79,20.6828,20.781,17980.0
2022-09-01 12:40:00,23.28,23.29,23.25,23.25,13006.0,20.79,20.7989,20.7632,20.7632,13006.0
2022-09-01 12:45:00,23.23,23.3,23.23,23.25,8430.0,20.7453,20.8078,20.7453,20.7632,8430.0
2022-09-01 12:50:00,23.25,23.35,23.25,23.35,11169.0,20.7632,20.8525,20.7632,20.8525,11169.0
2022-09-01 12:55:00,23.31,23.4,23.31,23.33,13313.0,20.8168,20.8971,20.8168,20.8346,13313.0
2022-09-01 13:00:00,23.35,23.35,23.24,23.25,24097.0,20.8525,20.8525,20.7542,20.7632,24097.0
2022-09-01 13:05:00,23.27,23.27,23.17,23.17,17425.0,20.781,20.781,20.6917,20.6917,17425.0
2022-09-01 13:10:00,23.17,23.2,23.11,23.11,24579.0,20.6917,20.7185,20.6382,20.6382,24579.0
2022-09-01 13:15:00,23.1,23.12,23.08,23.12,19462.0,20.6292,20.6471,20.6114,20.6471,19462.0
2022-09-01 13:20:00,23.1,23.1,23.0,23.0,112621.0,20.6292,20.6292,20.5399,20.5399,112621.0
2022-09-01 13:25:00,23.01,23.04,22.93,22.94,42142.0,20.5488,20.5756,20.4774,20.4863,42142.0
2022-09-01 13:30:00,22.93,22.99,22.92,22.96,5824.0,20.4774,20.531,20.4685,20.5042,5824.0
2022-09-01 13:35:00,22.94,23.03,22.94,23.01,15841.0,20.4863,20.5667,20.4863,20.5488,15841.0
2022-09-01 13:40:00,23.0,23.05,23.0,23.05,14506.0,20.5399,20.5846,20.5399,20.5846,14506.0
2022-09-01 13:45:00,23.05,23.13,23.05,23.11,7229.0,20.5846,20.656,20.5846,20.6382,7229.0
2022-09-01 13:50:00,23.07,23.12,23.07,23.1,4400.0,20.6024,20.6471,20.6024,20.6292,4400.0
2022-09-01 13:55:00,23.1,23.11,23.06,23.09,6457.0,20.6292,20.6382,20.5935,20.6203,6457.0
2022-09-01 14:00:00,23.07,23.13,23.01,23.03,8296.0,20.6024,20.656,20.5488,20.5667,8296.0
2022-09-01 14:05:00,23.0,23.08,22.97,23.07,13899.0,20.5399,20.6114,20.5131,20.6024,13899.0
2022-09-01 14:10:00,23.05,23.11,23.01,23.03,4802.0,20.5846,20.6382,20.5488,20.5667,4802.0
2022-09-01 14:15:00,23.02,23.02,22.97,22.97,15911.0,20.5578,20.5578,20.5131,20.5131,15911.0
2022-09-01 14:20:00,22.97,22.97,22.78,22.79,57211.0,20.5131,20.5131,20.3434,20.3524,57211.0
2022-09-01 14:25:00,22.79,22.79,22.7,22.75,23091.0,20.3524,20.3524,20.272,20.3167,23091.0
2022-09-01 14:30:00,22.73,22.73,22.67,22.68,17405.0,20.2988,20.2988,20.2452,20.2541,17405.0
2022-09-01 14:35:00,22.69,22.77,22.6,22.72,36590.0,20.2631,20.3345,20.1827,20.2899,36590.0
2022-09-01 14:40:00,22.73,22.79,22.69,22.79,23993.0,20.2988,20.3524,20.2631,20.3524,23993.0
2022-09-01 14:45:00,22.78,22.84,22.71,22.82,24460.0,20.3434,20.397,20.2809,20.3792,24460.0
2022-09-01 14:50:00,22.81,22.82,22.69,22.69,13831.0,20.3702,20.3792,20.2631,20.2631,13831.0
2022-09-01 14:55:00,22.69,22.77,22.66,22.72,44377.0,20.2631,20.3345,20.2363,20.2899,44377.0
2022-09-01 15:00:00,22.73,22.76,22.63,22.74,51964.0,20.2988,20.3256,20.2095,20.3077,51964.0
2022-09-01 15:05:00,22.73,22.73,22.55,22.6,45284.0,20.2988,20.2988,20.1381,20.1827,45284.0
2022-09-01 15:10:00,22.58,22.63,22.52,22.55,22596.0,20.1648,20.2095,20.1113,20.1381,22596.0
2022-09-01 15:15:00,22.55,22.67,22.54,22.67,24902.0,20.1381,20.2452,20.1291,20.2452,24902.0
2022-09-01 15:20:00,22.67,22.73,22.63,22.68,18670.0,20.2452,20.2988,20.2095,20.2541,18670.0
2022-09-01 15:25:00,22.67,22.77,22.67,22.76,13343.0,20.2452,20.3345,20.2452,20.3256,13343.0
2022-09-01 15:30:00,22.77,22.83,22.74,22.81,41530.0,20.3345,20.3881,20.3077,20.3702,41530.0
2022-09-01 15:35:00,22.8,22.82,22.7,22.7,7984.0,20.3613,20.3792,20.272,20.272,7984.0
2022-09-01 15:40:00,22.74,22.77,22.68,22.68,10908.0,20.3077,20.3345,20.2541,20.2541,10908.0
2022-09-01 15:45:00,22.7,22.77,22.65,22.74,27727.0,20.272,20.3345,20.2274,20.3077,27727.0
2022-09-01 15:50:00,22.74,22.74,22.55,22.56,45507.0,20.3077,20.3077,20.1381,20.147,45507.0
2022-09-01 15:55:00,22.53,22.53,22.31,22.37,327801.0,20.1202,20.1202,19.9237,19.9773,327801.0
2022-09-02 09:30:00,21.7,22.03,21.69,22.03,208755.0,19.379,19.6737,19.37,19.6737,208755.0
2022-09-02 09:35:00,22.03,22.05,21.9,21.93,81519.0,19.6737,19.6915,19.5576,19.5844,81519.0
2022-09-02 09:40:00,21.93,22.15,21.93,22.09,72990.0,19.5844,19.7808,19.5844,19.7273,72990.0
2022-09-02 09:45:00,22.09,22.1,21.97,22.02,90204.0,19.7273,19.7362,19.6201,19.6647,90204.0
2022-09-02 09:50:00,22.01,22.06,21.9,21.99,35577.0,19.6558,19.7005,19.5576,19.6379,35577.0
2022-09-02 09:55:00,22.02,22.08,21.94,22.08,25731.0,19.6647,19.7183,19.5933,19.7183,25731.0
2022-09-02 10:00:00,22.08,22.25,22.05,22.23,38850.0,19.7183,19.8701,19.6915,19.8523,38850.0
2022-09-02 10:05:00,22.21,22.23,22.09,22.1,30314.0,19.8344,19.8523,19.7273,19.7362,30314.0
2022-09-02 10:10:00,22.1,22.1,21.85,21.88,31719.0,19.7362,19.7362,19.5129,19.5397,31719.0
2022-09-02 10:15:00,21.88,21.89,21.78,21.84,56290.0,19.5397,19.5486,19.4504,19.504,56290.0
2022-09-02 10:20:00,21.87,21.91,21.77,21.83,30157.0,19.5308,19.5665,19.4415,19.4951,30157.0
2022-09-02 10:25:00,21.81,21.83,21.7,21.7,19921.0,19.4772,19.4951,19.379,19.379,19921.0
2022-09-02 10:30:00,21.69,21.69,21.6,21.63,45358.0,19.37,19.37,19.2897,19.3165,45358.0
2022-09-02 10:35:00,21.59,21.6,21.53,21.55,13488.0,19.2807,19.2897,19.2271,19.245,13488.0
2022-09-02 10:40:00,21.55,21.57,21.5,21.54,46586.0,19.245,19.2629,19.2004,19.2361,46586.0
2022-09-02 10:45:00,21.54,21.61,21.54,21.6,27930.0,19.2361,19.2986,19.2361,19.2897,27930.0
2022-09-02 10:50:00,21.58,21.69,21.55,21.69,39726.0,19.2718,19.37,19.245,19.37,39726.0
2022-09-02 10:55:00,21.7,21.79,21.65,21.7,56456.0,19.379,19.4593,19.3343,19.379,56456.0
2022-09-02 11:00:00,21.69,21.7,21.58,21.59,30239.0,19.37,19.379,19.2718,19.2807,30239.0
2022-09-02 11:05:00,21.58,21.68,21.55,21.66,27547.0,19.2718,19.3611,19.245,19.3432,27547.0
2022-09-02 11:10:00,21.66,21.68,21.6,21.61,8410.0,19.3432,19.3611,19.2897,19.2986,8410.0
2022-09-02 11:15:00,21.6,21.67,21.58,21.58,14810.0,19.2897,19.3522,19.2718,19.2718,14810.0
2022-09-02 11:20:00,21.6,21.61,21.58,21.58,7300.0,19.2897,19.2986,19.2718,19.2718,7300.0
2022-09-02 11:25:00,21.59,21.63,21.59,21.6,7495.0,19.2807,19.3165,19.2807,19.2897,7495.0
2022-09-02 11:30:00,21.59,21.63,21.54,21.6,16231.0,19.2807,19.3165,19.2361,19.2897,16231.0
2022-09-02 11:35:00,21.6,21.62,21.56,21.57,8142.0,19.2897,19.3075,19.2539,19.2629,8142.0
2022-09-02 11:40:00,21.59,21.74,21.59,21.68,13237.0,19.2807,19.4147,19.2807,19.3611,13237.0
2022-09-02 11:45:00,21.68,21.68,21.57,21.59,6672.0,19.3611,19.3611,19.2629,19.2807,6672.0
2022-09-02 11:50:00,21.57,21.58,21.54,21.57,16773.0,19.2629,19.2718,19.2361,19.2629,16773.0
2022-09-02 11:55:00,21.57,21.58,21.53,21.58,3787.0,19.2629,19.2718,19.2271,19.2718,3787.0
2022-09-02 12:00:00,21.55,21.61,21.53,21.59,23640.0,19.245,19.2986,19.2271,19.2807,23640.0
2022-09-02 12:05:00,21.58,21.63,21.58,21.63,1494.0,19.2718,19.3165,19.2718,19.3165,1494.0
2022-09-02 12:10:00,21.65,21.68,21.63,21.64,9021.0,19.3343,19.3611,19.3165,19.3254,9021.0
2022-09-02 12:15:00,21.68,21.78,21.68,21.78,17219.0,19.3611,19.4504,19.3611,19.4504,17219.0
2022-09-02 12:20:00,21.75,22.0,21.75,21.94,39553.0,19.4236,19.6469,19.4236,19.5933,39553.0
2022-09-02 12:25:00,21.96,22.01,21.96,22.01,34126.0,19.6112,19.6558,19.6112,19.6558,34126.0
2022-09-02 12:30:00,22.0,22.16,21.98,22.1,96952.0,19.6469,19.7898,19.629,19.7362,96952.0
2022-09-02 12:35:00,22.09,22.24,22.07,22.17,71682.0,19.7273,19.8612,19.7094,19.7987,71682.0
2022-09-02 12:40:00,22.18,22.29,22.17,22.29,74616.0,19.8076,19.9059,19.7987,19.9059,74616.0
2022-09-02 12:45:00,22.31,22.35,22.26,22.31,49831.0,19.9237,19.9594,19.8791,19.9237,49831.0
2022-09-02 12:50:00,22.34,22.46,22.34,22.34,60917.0,19.9505,20.0577,19.9505,19.9505,60917.0
2022-09-02 12:55:00,22.34,22.41,22.29,22.35,45377.0,19.9505,20.013,19.9059,19.9594,45377.0
2022-09-02 13:00:00,22.38,22.64,22.38,22.52,88214.0,19.9862,20.2184,19.9862,20.1113,88214.0
2022-09-02 13:05:00,22.57,22.65,22.53,22.59,24487.0,20.1559,20.2274,20.1202,20.1738,24487.0
2022-09-02 13:10:00,22.62,22.65,22.57,22.57,37595.0,20.2006,20.2274,20.1559,20.1559,37595.0
2022-09-02 13:15:00,22.55,22.65,22.47,22.51,43859.0,20.1381,20.2274,20.0666,20.1023,43859.0
2022-09-02 13:20:00,22.53,22.82,22.53,22.82,71334.0,20.1202,20.3792,20.1202,20.3792,71334.0
2022-09-02 13:25:00,22.83,22.89,22.83,22.86,24518.0,20.3881,20.4417,20.3881,20.4149,24518.0
2022-09-02 13:30:00,22.88,22.92,22.83,22.86,27017.0,20.4328,20.4685,20.3881,20.4149,27017.0
2022-09-02 13:35:00,22.87,22.92,22.79,22.85,17420.0,20.4238,20.4685,20.3524,20.406,17420.0
2022-09-02 13:40:00,22.86,22.87,22.76,22.77,23451.0,20.4149,20.4238,20.3256,20.3345,23451.0
2022-09-02 13:45:00,22.77,22.96,22.71,22.94,73457.0,20.3345,20.5042,20.2809,20.4863,73457.0
2022-09-02 13:50:00,22.97,23.06,22.95,22.99,80097.0,20.5131,20.5935,20.4953,20.531,80097.0
2022-09-02 13:55:00,23.02,23.07,23.02,23.05,11632.0,20.5578,20.6024,20.5578,20.5846,11632.0
2022-09-02 14:00:00,23.04,23.04,22.96,23.0,43941.0,20.5756,20.5756,20.5042,20.5399,43941.0
2022-09-02 14:05:00,22.98,23.05,22.91,22.93,39074.0,20.5221,20.5846,20.4595,20.4774,39074.0
2022-09-02 14:10:00,22.97,22.99,22.9,22.95,6384.0,20.5131,20.531,20.4506,20.4953,6384.0
2022-09-02 14:15:00,23.0,23.02,22.94,22.99,16637.0,20.5399,20.5578,20.4863,20.531,16637.0
2022-09-02 14:20:00,22.98,23.0,22.93,22.97,3000.0,20.5221,20.5399,20.4774,20.5131,3000.0
2022-09-02 14:25:00,22.98,22.98,22.81,22.85,56546.0,20.5221,20.5221,20.3702,20.406,56546.0
2022-09-02 14:30:00,22.82,22.93,22.82,22.92,20887.0,20.3792,20.4774,20.3792,20.4685,20887.0
2022-09-02 14:35:00,22.89,22.9,22.8,22.8,61057.0,20.4417,20.4506,20.3613,20.3613,61057.0
2022-09-02 14:40:00,22.8,22.87,22.77,22.77,13786.0,20.3613,20.4238,20.3345,20.3345,13786.0
2022-09-02 14:45:00,22.8,22.88,22.8,22.87,9943.0,20.3613,20.4328,20.3613,20.4238,9943.0
2022-09-02 14:50:00,22.86,22.92,22.86,22.92,33375.0,20.4149,20.4685,20.4149,20.4685,33375.0
2022-09-02 14:55:00,22.93,23.03,22.93,23.01,22278.0,20.4774,20.5667,20.4774,20.5488,22278.0
2022-09-02 15:00:00,23.02,23.02,22.84,22.87,34424.0,20.5578,20.5578,20.397,20.4238,34424.0
2022-09-02 15:05:00,22.88,22.88,22.78,22.87,18888.0,20.4328,20.4328,20.3434,20.4238,18888.0
2022-09-02 15:10:00,22.85,22.93,22.84,22.9,35578.0,20.406,20.4774,20.397,20.4506,35578.0
2022-09-02 15:15:00,22.87,22.93,22.83,22.91,43453.0,20.4238,20.4774,20.3881,20.4595,43453.0
2022-09-02 15:20:00,22.89,23.1,22.82,23.06,75147.0,20.4417,20.6292,20.3792,20.5935,75147.0
2022-09-02 15:25:00,23.06,23.1,22.98,23.01,53643.0,20.5935,20.6292,20.5221,20.5488,53643.0
2022-09-02 15:30:00,23.02,23.15,23.02,23.15,43943.0,20.5578,20.6739,20.5578,20.6739,43943.0
2022-09-02 15:35:00,23.18,23.34,23.18,23.3,20954.0,20.7007,20.8436,20.7007,20.8078,20954.0
2022-09-02 15:40:00,23.32,23.39,23.31,23.39,43177.0,20.8257,20.8882,20.8168,20.8882,43177.0
2022-09-02 15:45:00,23.38,23.38,23.25,23.26,34845.0,20.8793,20.8793,20.7632,20.7721,34845.0
2022-09-02 15:50:00,23.26,23.28,23.11,23.11,57234.0,20.7721,20.79,20.6382,20.6382,57234.0
2022-09-02 15:55:00,23.1,23.21,23.03,23.08,77171.0,20.6292,20.7275,20.5667,20.6114,77171.0
2022-09-06 09:30:00,22.94,22.94,22.75,22.91,132276.0,20.4863,20.4863,20.3167,20.4595,132276.0
2022-09-06 09:35:00,22.92,23.02,22.83,23.02,70084.0,20.4685,20.5578,20.3881,20.5578,70084.0
2022-09-06 09:40:00,23.05,23.12,23.0,23.06,32900.0,20.5846,20.6471,20.5399,20.5935,32900.0
2022-09-06 09:45:00,23.07,23.21,23.01,23.17,31083.0,20.6024,20.7275,20.5488,20.6917,31083.0
2022-09-06 09:50:00,23.19,23.35,23.18,23.35,25700.0,20.7096,20.8525,20.7007,20.8525,25700.0
2022-09-06 09:55:00,23.36,23.38,23.17,23.2,35200.0,20.8614,20.8793,20.6917,20.7185,35200.0
2022-09-06 10:00:00,23.2,23.65,23.2,23.55,111917.0,20.7185,21.1204,20.7185,21.0311,111917.0
2022-09-06 10:05:00,23.57,23.63,23.53,23.58,48202.0,21.049,21.1025,21.0132,21.0579,48202.0
2022-09-06 10:10:00,23.6,23.75,23.57,23.6,52995.0,21.0757,21.2097,21.049,21.0757,52995.0
2022-09-06 10:15:00,23.6,23.68,23.57,23.58,21295.0,21.0757,21.1472,21.049,21.0579,21295.0
2022-09-06 10:20:00,23.62,23.71,23.59,23.64,13247.0,21.0936,21.174,21.0668,21.1115,13247.0
2022-09-06 10:25:00,23.65,23.65,23.36,23.42,40314.0,21.1204,21.1204,20.8614,20.915,40314.0
2022-09-06 10:30:00,23.42,23.5,23.42,23.44,24049.0,20.915,20.9864,20.915,20.9329,24049.0
2022-09-06 10:35:00,23.42,23.51,23.26,23.26,32448.0,20.915,20.9954,20.7721,20.7721,32448.0
2022-09-06 10:40:00,23.26,23.26,23.08,23.14,45592.0,20.7721,20.7721,20.6114,20.6649,45592.0
2022-09-06 10:45:00,23.16,23.21,23.09,23.14,23037.0,20.6828,20.7275,20.6203,20.6649,23037.0
2022-09-06 10:50:00,23.14,23.14,22.92,23.03,38283.0,20.6649,20.6649,20.4685,20.5667,38283.0
2022-09-06 10:55:00,23.0,23.0,22.82,22.91,56069.0,20.5399,20.5399,20.3792,20.4595,56069.0
2022-09-06 11:00:00,22.94,23.0,22.93,22.93,19400.0,20.4863,20.5399,20.4774,20.4774,19400.0
2022-09-06 11:05:00,22.94,22.98,22.76,22.85,34349.0,20.4863,20.5221,20.3256,20.406,34349.0
2022-09-06 11:10:00,22.84,22.98,22.84,22.91,12050.0,20.397,20.5221,20.397,20.4595,12050.0
2022-09-06 11:15:00,22.91,23.04,22.91,22.99,15471.0,20.4595,20.5756,20.4595,20.531,15471.0
2022-09-06 11:20:00,23.05,23.06,22.94,23.01,12514.0,20.5846,20.5935,20.4863,20.5488,12514.0
2022-09-06 11:25:00,22.99,23.14,22.96,23.1,16160.0,20.531,20.6649,20.5042,20.6292,16160.0
2022-09-06 11:30:00,23.09,23.13,22.85,22.95,26044.0,20.6203,20.656,20.406,20.4953,26044.0
2022-09-06 11:35:00,22.95,23.07,22.94,23.0,7740.0,20.4953,20.6024,20.4863,20.5399,7740.0
2022-09-06 11:40:00,23.0,23.0,22.78,22.9,37515.0,20.5399,20.5399,20.3434,20.4506,37515.0
2022-09-06 11:45:00,22.9,22.98,22.9,22.95,21103.0,20.4506,20.5221,20.4506,20.4953,21103.0
2022-09-06 11:50:00,22.95,22.95,22.82,22.82,9441.0,20.4953,20.4953,20.3792,20.3792,9441.0
2022-09-06 11:55:00,22.84,22.86,22.82,22.86,5000.0,20.397,20.4149,20.3792,20.4149,5000.0
2022-09-06 12:00:00,22.88,22.91,22.83,22.83,9300.0,20.4328,20.4595,20.3881,20.3881,9300.0
2022-09-06 12:05:00,22.89,23.1,22.83,23.09,30483.0,20.4417,20.6292,20.3881,20.6203,30483.0
2022-09-06 12:10:00,23.09,23.14,23.08,23.1,10099.0,20.6203,20.6649,20.6114,20.6292,10099.0
2022-09-06 12:15:00,23.11,23.26,23.09,23.25,25678.0,20.6382,20.7721,20.6203,20.7632,25678.0
2022-09-06 12:20:00,23.26,23.35,23.23,23.35,7818.0,20.7721,20.8525,20.7453,20.8525,7818.0
2022-09-06 12:25:00,23.38,23.39,23.27,23.27,6521.0,20.8793,20.8882,20.781,20.781,6521.0
2022-09-06 12:30:00,23.26,23.31,23.24,23.29,7870.0,20.7721,20.8168,20.7542,20.7989,7870.0
2022-09-06 12:35:00,23.29,23.3,23.27,23.3,3200.0,20.7989,20.8078,20.781,20.8078,3200.0
2022-09-06 12:40:00,23.32,23.35,23.15,23.15,18066.0,20.8257,20.8525,20.6739,20.6739,18066.0
2022-09-06 12:45:00,23.16,23.22,23.14,23.18,11929.0,20.6828,20.7364,20.6649,20.7007,11929.0
2022-09-06 12:50:00,23.15,23.25,23.15,23.17,4951.0,20.6739,20.7632,20.6739,20.6917,4951.0
2022-09-06 12:55:00,23.15,23.21,23.12,23.19,29905.0,20.6739,20.7275,20.6471,20.7096,29905.0
2022-09-06 13:00:00,23.2,23.32,23.2,23.3,18385.0,20.7185,20.8257,20.7185,20.8078,18385.0
2022-09-06 13:05:00,23.35,23.51,23.35,23.51,27037.0,20.8525,20.9954,20.8525,20.9954,27037.0
2022-09-06 13:10:00,23.5,23.57,23.47,23.56,9740.0,20.9864,21.049,20.9596,21.04,9740.0
2022-09-06 13:15:00,23.57,23.62,23.51,23.51,28480.0,21.049,21.0936,20.9954,20.9954,28480.0
2022-09-06 13:20:00,23.51,23.55,23.49,23.53,4662.0,20.9954,21.0311,20.9775,21.0132,4662.0
2022-09-06 13:25:00,23.53,23.57,23.53,23.55,3400.0,21.0132,21.049,21.0132,21.0311,3400.0
2022-09-06 13:30:00,23.55,23.57,23.41,23.41,4791.0,21.0311,21.049,20.9061,20.9061,4791.0
2022-09-06 13:35:00,23.46,23.51,23.41,23.41,6075.0,20.9507,20.9954,20.9061,20.9061,6075.0
2022-09-06 13:40:00,23.45,23.57,23.44,23.5,15059.0,20.9418,21.049,20.9329,20.9864,15059.0
2022-09-06 13:45:00,23.49,23.57,23.45,23.56,171290.0,20.9775,21.049,20.9418,21.04,171290.0
2022-09-06 13:50:00,23.57,23.62,23.54,23.54,18919.0,21.049,21.0936,21.0222,21.0222,18919.0
2022-09-06 13:55:00,23.53,23.54,23.4,23.4,10463.0,21.0132,21.0222,20.8971,20.8971,10463.0
2022-09-06 14:00:00,23.42,23.43,23.32,23.37,32660.0,20.915,20.9239,20.8257,20.8703,32660.0
2022-09-06 14:05:00,23.38,23.4,23.37,23.37,2100.0,20.8793,20.8971,20.8703,20.8703,2100.0
2022-09-06 14:10:00,23.35,23.35,23.19,23.19,21710.0,20.8525,20.8525,20.7096,20.7096,21710.0
2022-09-06 14:15:00,23.21,23.25,23.17,23.21,10218.0,20.7275,20.7632,20.6917,20.7275,10218.0
2022-09-06 14:20:00,23.22,23.28,23.22,23.27,7600.0,20.7364,20.79,20.7364,20.781,7600.0
2022-09-06 14:25:00,23.23,23.3,23.22,23.3,5925.0,20.7453,20.8078,20.7364,20.8078,5925.0
2022-09-06 14:30:00,23.28,23.4,23.26,23.35,16563.0,20.79,20.8971,20.7721,20.8525,16563.0
2022-09-06 14:35:00,23.36,23.37,23.25,23.28,6768.0,20.8614,20.8703,20.7632,20.79,6768.0
2022-09-06 14:40:00,23.36,23.38,23.32,23.35,10129.0,20.8614,20.8793,20.8257,20.8525,10129.0
2022-09-06 14:45:00,23.35,23.4,23.32,23.34,12087.0,20.8525,20.8971,20.8257,20.8436,12087.0
2022-09-06 14:50:00,23.33,23.46,23.33,23.39,9810.0,20.8346,20.9507,20.8346,20.8882,9810.0
2022-09-06 14:55:00,23.38,23.44,23.33,23.41,16788.0,20.8793,20.9329,20.8346,20.9061,16788.0
2022-09-06 15:00:00,23.39,23.48,23.36,23.44,12518.0,20.8882,20.9686,20.8614,20.9329,12518.0
2022-09-06 15:05:00,23.46,23.46,23.26,23.26,11743.0,20.9507,20.9507,20.7721,20.7721,11743.0
2022-09-06 15:10:00,23.29,23.29,23.22,23.28,13902.0,20.7989,20.7989,20.7364,20.79,13902.0
2022-09-06 15:15:00,23.27,23.27,23.16,23.26,15401.0,20.781,20.781,20.6828,20.7721,15401.0
2022-09-06 15:20:00,23.29,23.4,23.26,23.27,32432.0,20.7989,20.8971,20.7721,20.781,32432.0
2022-09-06 15:25:00,23.28,23.31,23.24,23.31,3909.0,20.79,20.8168,20.7542,20.8168,3909.0
2022-09-06 15:30:00,23.32,23.51,23.32,23.46,35716.0,20.8257,20.9954,20.8257,20.9507,35716.0
2022-09-06 15:35:00,23.43,23.46,23.41,23.45,27577.0,20.9239,20.9507,20.9061,20.9418,27577.0
2022-09-06 15:40:00,23.45,23.45,23.27,23.28,15597.0,20.9418,20.9418,20.781,20.79,15597.0
2022-09-06 15:45:00,23.3,23.38,23.26,23.32,24197.0,20.8078,20.8793,20.7721,20.8257,24197.0
2022-09-06 15:50:00,23.37,23.45,23.34,23.42,30483.0,20.8703,20.9418,20.8436,20.915,30483.0
2022-09-06 15:55:00,23.43,23.52,23.32,23.32,132648.0,20.9239,21.0043,20.8257,20.8257,132648.0
2022-09-07 09:30:00,23.4,23.44,23.3,23.32,160488.0,20.8971,20.9329,20.8078,20.8257,160488.0
2022-09-07 09:35:00,23.29,23.3,23.06,23.11,58249.0,20.7989,20.8078,20.5935,20.6382,58249.0
2022-09-07 09:40:00,23.08,23.12,23.0,23.07,41066.0,20.6114,20.6471,20.5399,20.6024,41066.0
2022-09-07 09:45:00,23.05,23.07,22.99,23.03,40105.0,20.5846,20.6024,20.531,20.5667,40105.0
2022-09-07 09:50:00,23.03,23.19,23.03,23.13,22891.0,20.5667,20.7096,20.5667,20.656,22891.0
2022-09-07 09:55:00,23.14,23.19,23.05,23.17,13844.0,20.6649,20.7096,20.5846,20.6917,13844.0
2022-09-07 10:00:00,23.16,23.31,23.08,23.1,38478.0,20.6828,20.8168,20.6114,20.6292,38478.0
2022-09-07 10:05:00,23.07,23.22,23.07,23.21,12610.0,20.6024,20.7364,20.6024,20.7275,12610.0
2022-09-07 10:10:00,23.13,23.29,23.11,23.28,8400.0,20.656,20.7989,20.6382,20.79,8400.0
2022-09-07 10:15:00,23.3,23.33,23.16,23.19,10709.0,20.8078,20.8346,20.6828,20.7096,10709.0
2022-09-07 10:20:00,23.18,23.2,23.13,23.17,19894.0,20.7007,20.7185,20.656,20.6917,19894.0
2022-09-07 10:25:00,23.23,23.23,23.05,23.05,14137.0,20.7453,20.7453,20.5846,20.5846,14137.0
2022-09-07 10:30:00,23.05,23.05,22.88,22.98,52303.0,20.5846,20.5846,20.4328,20.5221,52303.0
2022-09-07 10:35:00,22.95,23.04,22.94,23.01,64897.0,20.4953,20.5756,20.4863,20.5488,64897.0
2022-09-07 10:40:00,23.02,23.05,22.95,23.03,37320.0,20.5578,20.5846,20.4953,20.5667,37320.0
2022-09-07 10:45:00,23.06,23.07,23.02,23.04,5170.0,20.5935,20.6024,20.5578,20.5756,5170.0
2022-09-07 10:50:00,23.01,23.03,22.92,22.96,17587.0,20.5488,20.5667,20.4685,20.5042,17587.0
2022-09-07 10:55:00,22.95,22.97,22.92,22.94,7019.0,20.4953,20.5131,20.4685,20.4863,7019.0
2022-09-07 11:00:00,22.99,23.05,22.88,22.88,19561.0,20.531,20.5846,20.4328,20.4328,19561.0
2022-09-07 11:05:00,22.91,22.91,22.79,22.82,32309.0,20.4595,20.4595,20.3524,20.3792,32309.0
2022-09-07 11:10:00,22.82,22.82,22.68,22.69,49564.0,20.3792,20.3792,20.2541,20.2631,49564.0
2022-09-07 11:15:00,22.71,22.78,22.71,22.75,9327.0,20.2809,20.3434,20.2809,20.3167,9327.0
2022-09-07 11:20:00,22.73,22.76,22.71,22.72,9182.0,20.2988,20.3256,20.2809,20.2899,9182.0
2022-09-07 11:25:00,22.72,22.77,22.7,22.77,5600.0,20.2899,20.3345,20.272,20.3345,5600.0
2022-09-07 11:30:00,22.76,22.84,22.72,22.84,13893.0,20.3256,20.397,20.2899,20.397,13893.0
2022-09-07 11:35:00,22.81,22.81,22.75,22.77,4225.0,20.3702,20.3702,20.3167,20.3345,4225.0
2022-09-07 11:40:00,22.78,22.86,22.75,22.83,7550.0,20.3434,20.4149,20.3167,20.3881,7550.0
2022-09-07 11:45:00,22.83,22.83,22.75,22.75,3386.0,20.3881,20.3881,20.3167,20.3167,3386.0
2022-09-07 11:50:00,22.75,22.76,22.71,22.71,7138.0,20.3167,20.3256,20.2809,20.2809,7138.0
2022-09-07 11:55:00,22.71,22.77,22.68,22.77,32611.0,20.2809,20.3345,20.2541,20.3345,32611.0
2022-09-07 12:00:00,22.77,22.77,22.73,22.77,3423.0,20.3345,20.3345,20.2988,20.3345,3423.0
2022-09-07 12:05:00,22.76,22.83,22.74,22.74,28511.0,20.3256,20.3881,20.3077,20.3077,28511.0
2022-09-07 12:10:00,22.73,22.8,22.73,22.8,7599.0,20.2988,20.3613,20.2988,20.3613,7599.0
2022-09-07 12:15:00,22.8,22.87,22.79,22.87,8673.0,20.3613,20.4238,20.3524,20.4238,8673.0
2022-09-07 12:20:00,22.87,22.95,22.86,22.93,9518.0,20.4238,20.4953,20.4149,20.4774,9518.0
2022-09-07 12:25:00,22.94,22.94,22.85,22.86,31313.0,20.4863,20.4863,20.406,20.4149,31313.0
2022-09-07 12:30:00,22.87,22.91,22.87,22.9,5700.0,20.4238,20.4595,20.4238,20.4506,5700.0
2022-09-07 12:35:00,22.84,22.86,22.73,22.73,9900.0,20.397,20.4149,20.2988,20.2988,9900.0
2022-09-07 12:40:00,22.73,22.74,22.56,22.61,25522.0,20.2988,20.3077,20.147,20.1916,25522.0
2022-09-07 12:45:00,22.61,22.63,22.58,22.63,11032.0,20.1916,20.2095,20.1648,20.2095,11032.0
2022-09-07 12:50:00,22.6,22.63,22.6,22.63,2400.0,20.1827,20.2095,20.1827,20.2095,2400.0
2022-09-07 12:55:00,22.66,22.7,22.63,22.64,15307.0,20.2363,20.272,20.2095,20.2184,15307.0
2022-09-07 13:00:00,22.63,22.63,22.52,22.53,23355.0,20.2095,20.2095,20.1113,20.1202,23355.0
2022-09-07 13:05:00,22.54,22.57,22.52,22.55,5800.0,20.1291,20.1559,20.1113,20.1381,5800.0
2022-09-07 13:10:00,22.56,22.59,22.54,22.57,3517.0,20.147,20.1738,20.1291,20.1559,3517.0
2022-09-07 13:15:00,22.57,22.6,22.56,22.6,800.0,20.1559,20.1827,20.147,20.1827,800.0
2022-09-07 13:20:00,22.61,22.62,22.55,22.55,2900.0,20.1916,20.2006,20.1381,20.1381,2900.0
2022-09-07 13:25:00,22.66,22.66,22.64,22.64,1219.0,20.2363,20.2363,20.2184,20.2184,1219.0
2022-09-07 13:30:00,22.62,22.65,22.55,22.55,10900.0,20.2006,20.2274,20.1381,20.1381,10900.0
2022-09-07 13:35:00,22.55,22.56,22.47,22.47,12161.0,20.1381,20.147,20.0666,20.0666,12161.0
2022-09-07 13:40:00,22.48,22.48,22.36,22.36,10323.0,20.0755,20.0755,19.9684,19.9684,10323.0
2022-09-07 13:45:00,22.35,22.4,22.33,22.33,22740.0,19.9594,20.0041,19.9416,19.9416,22740.0
2022-09-07 13:50:00,22.34,22.35,22.3,22.31,12972.0,19.9505,19.9594,19.9148,19.9237,12972.0
2022-09-07 13:55:00,22.3,22.35,22.3,22.32,19423.0,19.9148,19.9594,19.9148,19.9327,19423.0
2022-09-07 14:00:00,22.31,22.33,22.13,22.13,15430.0,19.9237,19.9416,19.763,19.763,15430.0
2022-09-07 14:05:00,22.13,22.25,22.13,22.24,9578.0,19.763,19.8701,19.763,19.8612,9578.0
2022-09-07 14:10:00,22.26,22.26,22.22,22.22,3905.0,19.8791,19.8791,19.8433,19.8433,3905.0
2022-09-07 14:15:00,22.22,22.34,22.21,22.34,15109.0,19.8433,19.9505,19.8344,19.9505,15109.0
2022-09-07 14:20:00,22.35,22.36,22.32,22.33,24225.0,19.9594,19.9684,19.9327,19.9416,24225.0
2022-09-07 14:25:00,22.32,22.32,22.2,22.2,20242.0,19.9327,19.9327,19.8255,19.8255,20242.0
2022-09-07 14:30:00,22.2,22.24,22.15,22.15,35754.0,19.8255,19.8612,19.7808,19.7808,35754.0
2022-09-07 14:35:00,22.17,22.17,22.11,22.17,21122.0,19.7987,19.7987,19.7451,19.7987,21122.0
2022-09-07 14:40:00,22.15,22.16,22.1,22.12,11205.0,19.7808,19.7898,19.7362,19.754,11205.0
2022-09-07 14:45:00,22.14,22.15,22.11,22.11,2050.0,19.7719,19.7808,19.7451,19.7451,2050.0
2022-09-07 14:50:00,22.12,22.18,22.08,22.1,25918.0,19.754,19.8076,19.7183,19.7362,25918.0
2022-09-07 14:55:00,22.1,22.1,22.07,22.08,5200.0,19.7362,19.7362,19.7094,19.7183,5200.0
2022-09-07 15:00:00,22.07,22.12,22.07,22.08,8848.0,19.7094,19.754,19.7094,19.7183,8848.0
2022-09-07 15:05:00,22.09,22.1,22.02,22.02,25360.0,19.7273,19.7362,19.6647,19.6647,25360.0
2022-09-07 15:10:00,22.04,22.07,22.03,22.03,6064.0,19.6826,19.7094,19.6737,19.6737,6064.0
2022-09-07 15:15:00,22.02,22.09,21.98,22.06,71212.0,19.6647,19.7273,19.629,19.7005,71212.0
2022-09-07 15:20:00,22.07,22.09,22.03,22.03,78891.0,19.7094,19.7273,19.6737,19.6737,78891.0
2022-09-07 15:25:00,22.03,22.03,21.94,21.95,13974.0,19.6737,19.6737,19.5933,19.6022,13974.0
2022-09-07 15:30:00,21.97,22.03,21.96,21.97,6550.0,19.6201,19.6737,19.6112,19.6201,6550.0
2022-09-07 15:35:00,21.98,22.06,21.98,22.06,7514.0,19.629,19.7005,19.629,19.7005,7514.0
2022-09-07 15:40:00,22.05,22.1,22.04,22.04,41380.0,19.6915,19.7362,19.6826,19.6826,41380.0
2022-09-07 15:45:00,22.05,22.06,21.95,21.98,23394.0,19.6915,19.7005,19.6022,19.629,23394.0
2022-09-07 15:50:00,21.96,22.08,21.96,22.02,61326.0,19.6112,19.7183,19.6112,19.6647,61326.0
2022-09-07 15:55:00,22.03,22.14,22.03,22.08,39814.0,19.6737,19.7719,19.6737,19.7183,39814.0
2022-09-08 09:30:00,22.51,22.7,22.51,22.62,157847.0,20.1023,20.272,20.1023,20.2006,157847.0
2022-09-08 09:35:00,22.65,22.69,22.53,22.57,72259.0,20.2274,20.2631,20.1202,20.1559,72259.0
2022-09-08 09:40:00,22.58,22.69,22.25,22.25,153960.0,20.1648,20.2631,19.8701,19.8701,153960.0
2022-09-08 09:45:00,22.27,22.4,22.22,22.26,96840.0,19.888,20.0041,19.8433,19.8791,96840.0
2022-09-08 09:50:00,22.29,22.34,22.2,22.22,95136.0,19.9059,19.9505,19.8255,19.8433,95136.0
2022-09-08 09:55:00,22.22,22.25,22.11,22.17,76114.0,19.8433,19.8701,19.7451,19.7987,76114.0
2022-09-08 10:00:00,22.17,22.42,22.15,22.4,37661.0,19.7987,20.022,19.7808,20.0041,37661.0
2022-09-08 10:05:00,22.41,22.41,22.22,22.26,18749.0,20.013,20.013,19.8433,19.8791,18749.0
2022-09-08 10:10:00,22.25,22.36,22.2,22.26,35589.0,19.8701,19.9684,19.8255,19.8791,35589.0
2022-09-08 10:15:00,22.32,22.34,22.05,22.05,26505.0,19.9327,19.9505,19.6915,19.6915,26505.0
2022-09-08 10:20:00,22.04,22.17,21.98,22.17,72903.0,19.6826,19.7987,19.629,19.7987,72903.0
2022-09-08 10:25:00,22.17,22.17,22.08,22.08,11215.0,19.7987,19.7987,19.7183,19.7183,11215.0
2022-09-08 10:30:00,22.13,22.13,21.95,21.97,50293.0,19.763,19.763,19.6022,19.6201,50293.0
2022-09-08 10:35:00,21.97,22.02,21.84,21.87,71226.0,19.6201,19.6647,19.504,19.5308,71226.0
2022-09-08 10:40:00,21.89,21.91,21.83,21.83,18013.0,19.5486,19.5665,19.4951,19.4951,18013.0
2022-09-08 10:45:00,21.83,21.86,21.8,21.84,31739.0,19.4951,19.5219,19.4683,19.504,31739.0
2022-09-08 10:50:00,21.85,21.9,21.8,21.83,32681.0,19.5129,19.5576,19.4683,19.4951,32681.0
2022-09-08 10:55:00,21.83,21.84,21.73,21.74,43995.0,19.4951,19.504,19.4058,19.4147,43995.0
2022-09-08 11:00:00,21.75,21.75,21.64,21.67,58925.0,19.4236,19.4236,19.3254,19.3522,58925.0
2022-09-08 11:05:00,21.68,21.68,21.61,21.64,56096.0,19.3611,19.3611,19.2986,19.3254,56096.0
2022-09-08 11:10:00,21.64,21.69,21.62,21.62,33229.0,19.3254,19.37,19.3075,19.3075,33229.0
2022-09-08 11:15:00,21.63,21.66,21.59,21.61,21905.0,19.3165,19.3432,19.2807,19.2986,21905.0
2022-09-08 11:20:00,21.62,21.64,21.59,21.62,31800.0,19.3075,19.3254,19.2807,19.3075,31800.0
2022-09-08 11:25:00,21.61,21.68,21.61,21.68,31666.0,19.2986,19.3611,19.2986,19.3611,31666.0
2022-09-08 11:30:00,21.67,21.69,21.65,21.65,40880.0,19.3522,19.37,19.3343,19.3343,40880.0
2022-09-08 11:35:00,21.66,21.77,21.62,21.77,16771.0,19.3432,19.4415,19.3075,19.4415,16771.0
2022-09-08 11:40:00,21.77,21.83,21.76,21.79,21371.0,19.4415,19.4951,19.4325,19.4593,21371.0
2022-09-08 11:45:00,21.79,21.82,21.75,21.82,8931.0,19.4593,19.4861,19.4236,19.4861,8931.0
2022-09-08 11:50:00,21.82,21.85,21.76,21.77,6766.0,19.4861,19.5129,19.4325,19.4415,6766.0
2022-09-08 11:55:00,21.77,21.81,21.77,21.81,14356.0,19.4415,19.4772,19.4415,19.4772,14356.0
2022-09-08 12:00:00,21.79,22.16,21.79,22.15,92270.0,19.4593,19.7898,19.4593,19.7808,92270.0
2022-09-08 12:05:00,22.17,22.41,22.15,22.32,77623.0,19.7987,20.013,19.7808,19.9327,77623.0
2022-09-08 12:10:00,22.34,22.49,22.34,22.42,53063.0,19.9505,20.0845,19.9505,20.022,53063.0
2022-09-08 12:15:00,22.42,22.45,22.34,22.38,16410.0,20.022,20.0487,19.9505,19.9862,16410.0
2022-09-08 12:20:00,22.4,22.54,22.37,22.44,25445.0,20.0041,20.1291,19.9773,20.0398,25445.0
2022-09-08 12:25:00,22.45,22.45,22.34,22.38,12413.0,20.0487,20.0487,19.9505,19.9862,12413.0
2022-09-08 12:30:00,22.36,22.37,22.23,22.27,9728.0,19.9684,19.9773,19.8523,19.888,9728.0
2022-09-08 12:35:00,22.27,22.27,22.19,22.23,14158.0,19.888,19.888,19.8166,19.8523,14158.0
2022-09-08 12:40:00,22.25,22.27,22.06,22.06,20127.0,19.8701,19.888,19.7005,19.7005,20127.0
2022-09-08 12:45:00,22.07,22.12,22.07,22.09,7575.0,19.7094,19.754,19.7094,19.7273,7575.0
2022-09-08 12:50:00,22.1,22.1,22.01,22.04,13490.0,19.7362,19.7362,19.6558,19.6826,13490.0
2022-09-08 12:55:00,22.04,22.07,22.04,22.05,3839.0,19.6826,19.7094,19.6826,19.6915,3839.0
2022-09-08 13:00:00,22.07,22.19,22.05,22.14,14107.0,19.7094,19.8166,19.6915,19.7719,14107.0
2022-09-08 13:05:00,22.16,22.2,22.11,22.13,8168.0,19.7898,19.8255,19.7451,19.763,8168.0
2022-09-08 13:10:00,22.1,22.1,21.86,21.87,27901.0,19.7362,19.7362,19.5219,19.5308,27901.0
2022-09-08 13:15:00,21.86,21.91,21.86,21.89,17374.0,19.5219,19.5665,19.5219,19.5486,17374.0
2022-09-08 13:20:00,21.89,21.89,21.85,21.86,6651.0,19.5486,19.5486,19.5129,19.5219,6651.0
2022-09-08 13:25:00,21.84,21.89,21.8,21.84,24018.0,19.504,19.5486,19.4683,19.504,24018.0
2022-09-08 13:30:00,21.84,21.93,21.84,21.87,16174.0,19.504,19.5844,19.504,19.5308,16174.0
2022-09-08 13:35:00,21.87,21.87,21.75,21.82,26291.0,19.5308,19.5308,19.4236,19.4861,26291.0
2022-09-08 13:40:00,21.81,21.82,21.78,21.79,32886.0,19.4772,19.4861,19.4504,19.4593,32886.0
2022-09-08 13:45:00,21.8,21.84,21.78,21.78,8966.0,19.4683,19.504,19.4504,19.4504,8966.0
2022-09-08 13:50:00,21.78,21.86,21.78,21.86,7100.0,19.4504,19.5219,19.4504,19.5219,7100.0
2022-09-08 13:55:00,21.86,22.02,21.85,21.89,58635.0,19.5219,19.6647,19.5129,19.5486,58635.0
2022-09-08 14:00:00,21.88,21.91,21.82,21.82,12796.0,19.5397,19.5665,19.4861,19.4861,12796.0
2022-09-08 14:05:00,21.81,21.87,21.8,21.87,8038.0,19.4772,19.5308,19.4683,19.5308,8038.0
2022-09-08 14:10:00,21.86,21.89,21.84,21.88,2200.0,19.5219,19.5486,19.504,19.5397,2200.0
2022-09-08 14:15:00,21.9,21.94,21.81,21.81,15700.0,19.5576,19.5933,19.4772,19.4772,15700.0
2022-09-08 14:20:00,21.84,21.86,21.82,21.84,3613.0,19.504,19.5219,19.4861,19.504,3613.0
2022-09-08 14:25:00,21.81,21.86,21.8,21.85,12718.0,19.4772,19.5219,19.4683,19.5129,12718.0
2022-09-08 14:30:00,21.84,21.84,21.73,21.73,17615.0,19.504,19.504,19.4058,19.4058,17615.0
2022-09-08 14:35:00,21.75,21.77,21.72,21.73,14714.0,19.4236,19.4415,19.3968,19.4058,14714.0
2022-09-08 14:40:00,21.74,21.96,21.73,21.86,44465.0,19.4147,19.6112,19.4058,19.5219,44465.0
2022-09-08 14:45:00,21.87,21.98,21.87,21.94,12840.0,19.5308,19.629,19.5308,19.5933,12840.0
2022-09-08 14:50:00,21.93,22.0,21.88,21.89,26985.0,19.5844,19.6469,19.5397,19.5486,26985.0
2022-09-08 14:55:00,21.9,21.98,21.9,21.96,15076.0,19.5576,19.629,19.5576,19.6112,15076.0
2022-09-08 15:00:00,21.95,22.08,21.9,22.0,45612.0,19.6022,19.7183,19.5576,19.6469,45612.0
2022-09-08 15:05:00,22.02,22.02,21.95,22.0,12750.0,19.6647,19.6647,19.6022,19.6469,12750.0
2022-09-08 15:10:00,22.0,22.03,21.91,21.91,25553.0,19.6469,19.6737,19.5665,19.5665,25553.0
2022-09-08 15:15:00,21.9,21.92,21.87,21.89,17070.0,19.5576,19.5754,19.5308,19.5486,17070.0
2022-09-08 15:20:00,21.87,21.89,21.8,21.8,17710.0,19.5308,19.5486,19.4683,19.4683,17710.0
2022-09-08 15:25:00,21.82,21.87,21.82,21.87,9800.0,19.4861,19.5308,19.4861,19.5308,9800.0
2022-09-08 15:30:00,21.87,21.91,21.81,21.9,17775.0,19.5308,19.5665,19.4772,19.5576,17775.0
2022-09-08 15:35:00,21.91,21.92,21.88,21.88,7800.0,19.5665,19.5754,19.5397,19.5397,7800.0
2022-09-08 15:40:00,21.87,22.0,21.87,22.0,27473.0,19.5308,19.6469,19.5308,19.6469,27473.0
2022-09-08 15:45:00,21.99,21.99,21.87,21.94,26628.0,19.6379,19.6379,19.5308,19.5933,26628.0
2022-09-08 15:50:00,21.88,21.89,21.72,21.72,28506.0,19.5397,19.5486,19.3968,19.3968,28506.0
2022-09-08 15:55:00,21.73,21.75,21.65,21.66,117379.0,19.4058,19.4236,19.3343,19.3432,117379.0
2022-09-09 09:30:00,21.3,21.3,21.14,21.14,361460.0,19.0218,19.0218,18.8789,18.8789,361460.0
2022-09-09 09:35:00,21.12,21.22,21.11,21.18,259075.0,18.861,18.9503,18.8521,18.9146,259075.0
2022-09-09 09:40:00,21.17,21.22,21.15,21.2,33032.0,18.9057,18.9503,18.8878,18.9324,33032.0
2022-09-09 09:45:00,21.25,21.33,21.12,21.2,61628.0,18.9771,19.0485,18.861,18.9324,61628.0
2022-09-09 09:50:00,21.18,21.23,21.15,21.16,40389.0,18.9146,18.9592,18.8878,18.8967,40389.0
2022-09-09 09:55:00,21.19,21.25,21.04,21.04,41582.0,18.9235,18.9771,18.7896,18.7896,41582.0
2022-09-09 10:00:00,21.03,21.06,20.91,20.93,107146.0,18.7806,18.8074,18.6735,18.6913,107146.0
2022-09-09 10:05:00,20.92,20.95,20.89,20.9,22693.0,18.6824,18.7092,18.6556,18.6645,22693.0
2022-09-09 10:10:00,20.92,20.98,20.92,20.96,33061.0,18.6824,18.736,18.6824,18.7181,33061.0
2022-09-09 10:15:00,20.95,20.99,20.82,20.95,51920.0,18.7092,18.7449,18.5931,18.7092,51920.0
2022-09-09 10:20:00,20.95,21.0,20.91,20.99,33160.0,18.7092,18.7538,18.6735,18.7449,33160.0
2022-09-09 10:25:00,20.99,21.02,20.89,20.9,93139.0,18.7449,18.7717,18.6556,18.6645,93139.0
2022-09-09 10:30:00,20.9,20.92,20.85,20.86,35459.0,18.6645,18.6824,18.6199,18.6288,35459.0
2022-09-09 10:35:00,20.85,20.91,20.83,20.85,44012.0,18.6199,18.6735,18.602,18.6199,44012.0
2022-09-09 10:40:00,20.84,20.84,20.75,20.78,119901.0,18.611,18.611,18.5306,18.5574,119901.0
2022-09-09 10:45:00,20.76,20.82,20.75,20.76,26770.0,18.5395,18.5931,18.5306,18.5395,26770.0
2022-09-09 10:50:00,20.76,20.79,20.73,20.78,43798.0,18.5395,18.5663,18.5127,18.5574,43798.0
2022-09-09 10:55:00,20.82,20.82,20.78,20.78,22500.0,18.5931,18.5931,18.5574,18.5574,22500.0
2022-09-09 11:00:00,20.76,20.86,20.74,20.82,52040.0,18.5395,18.6288,18.5216,18.5931,52040.0
2022-09-09 11:05:00,20.82,20.87,20.8,20.86,31402.0,18.5931,18.6377,18.5752,18.6288,31402.0
2022-09-09 11:10:00,20.86,20.91,20.84,20.85,58101.0,18.6288,18.6735,18.611,18.6199,58101.0
2022-09-09 11:15:00,20.84,20.9,20.8,20.9,19575.0,18.611,18.6645,18.5752,18.6645,19575.0
2022-09-09 11:20:00,20.91,20.95,20.89,20.9,20357.0,18.6735,18.7092,18.6556,18.6645,20357.0
2022-09-09 11:25:00,20.86,20.86,20.82,20.84,7310.0,18.6288,18.6288,18.5931,18.611,7310.0
2022-09-09 11:30:00,20.85,20.89,20.81,20.87,21505.0,18.6199,18.6556,18.5842,18.6377,21505.0
2022-09-09 11:35:00,20.87,20.87,20.77,20.77,17001.0,18.6377,18.6377,18.5484,18.5484,17001.0
2022-09-09 11:40:00,20.76,20.82,20.75,20.8,17627.0,18.5395,18.5931,18.5306,18.5752,17627.0
2022-09-09 11:45:00,20.81,20.84,20.79,20.84,70277.0,18.5842,18.611,18.5663,18.611,70277.0
2022-09-09 11:50:00,20.83,20.88,20.83,20.88,63613.0,18.602,18.6467,18.602,18.6467,63613.0
2022-09-09 11:55:00,20.86,20.86,20.82,20.83,5777.0,18.6288,18.6288,18.5931,18.602,5777.0
2022-09-09 12:00:00,20.82,20.98,20.8,20.96,27507.0,18.5931,18.736,18.5752,18.7181,27507.0
2022-09-09 12:05:00,20.96,20.97,20.91,20.91,11951.0,18.7181,18.727,18.6735,18.6735,11951.0
2022-09-09 12:10:00,20.9,20.91,20.87,20.87,17557.0,18.6645,18.6735,18.6377,18.6377,17557.0
2022-09-09 12:15:00,20.92,20.98,20.89,20.91,6787.0,18.6824,18.736,18.6556,18.6735,6787.0
2022-09-09 12:20:00,20.91,21.02,20.91,21.02,13416.0,18.6735,18.7717,18.6735,18.7717,13416.0
2022-09-09 12:25:00,21.0,21.01,20.93,20.95,10512.0,18.7538,18.7628,18.6913,18.7092,10512.0
2022-09-09 12:30:00,20.95,20.99,20.9,20.91,9569.0,18.7092,18.7449,18.6645,18.6735,9569.0
2022-09-09 12:35:00,20.9,20.9,20.85,20.86,43556.0,18.6645,18.6645,18.6199,18.6288,43556.0
2022-09-09 12:40:00,20.88,20.88,20.85,20.87,12016.0,18.6467,18.6467,18.6199,18.6377,12016.0
2022-09-09 12:45:00,20.88,20.91,20.81,20.81,10712.0,18.6467,18.6735,18.5842,18.5842,10712.0
2022-09-09 12:50:00,20.82,20.82,20.77,20.79,11133.0,18.5931,18.5931,18.5484,18.5663,11133.0
2022-09-09 12:55:00,20.79,20.79,20.77,20.77,14372.0,18.5663,18.5663,18.5484,18.5484,14372.0
2022-09-09 13:00:00,20.82,20.84,20.79,20.79,9410.0,18.5931,18.611,18.5663,18.5663,9410.0
2022-09-09 13:05:00,20.77,20.79,20.75,20.75,11935.0,18.5484,18.5663,18.5306,18.5306,11935.0
2022-09-09 13:10:00,20.75,20.75,20.7,20.71,20807.0,18.5306,18.5306,18.4859,18.4949,20807.0
2022-09-09 13:15:00,20.7,20.7,20.66,20.69,24794.0,18.4859,18.4859,18.4502,18.477,24794.0
2022-09-09 13:20:00,20.7,20.73,20.69,20.7,6726.0,18.4859,18.5127,18.477,18.4859,6726.0
2022-09-09 13:25:00,20.69,20.71,20.68,20.71,5433.0,18.477,18.4949,18.4681,18.4949,5433.0
2022-09-09 13:30:00,20.7,20.7,20.66,20.66,12805.0,18.4859,18.4859,18.4502,18.4502,12805.0
2022-09-09 13:35:00,20.67,20.67,20.63,20.64,20772.0,18.4591,18.4591,18.4234,18.4323,20772.0
2022-09-09 13:40:00,20.64,20.68,20.64,20.68,14060.0,18.4323,18.4681,18.4323,18.4681,14060.0
2022-09-09 13:45:00,20.74,20.74,20.68,20.68,14659.0,18.5216,18.5216,18.4681,18.4681,14659.0
2022-09-09 13:50:00,20.68,20.71,20.68,20.69,8880.0,18.4681,18.4949,18.4681,18.477,8880.0
2022-09-09 13:55:00,20.69,20.7,20.67,20.67,7752.0,18.477,18.4859,18.4591,18.4591,7752.0
2022-09-09 14:00:00,20.7,20.76,20.7,20.73,15958.0,18.4859,18.5395,18.4859,18.5127,15958.0
2022-09-09 14:05:00,20.73,20.73,20.7,20.72,4099.0,18.5127,18.5127,18.4859,18.5038,4099.0
2022-09-09 14:10:00,20.73,20.74,20.66,20.66,17953.0,18.5127,18.5216,18.4502,18.4502,17953.0
2022-09-09 14:15:00,20.66,20.66,20.64,20.65,5153.0,18.4502,18.4502,18.4323,18.4413,5153.0
2022-09-09 14:20:00,20.65,20.65,20.62,20.62,26819.0,18.4413,18.4413,18.4145,18.4145,26819.0
2022-09-09 14:25:00,20.63,20.66,20.62,20.62,5384.0,18.4234,18.4502,18.4145,18.4145,5384.0
2022-09-09 14:30:00,20.62,20.68,20.62,20.67,14624.0,18.4145,18.4681,18.4145,18.4591,14624.0
2022-09-09 14:35:00,20.67,20.7,20.63,20.63,11680.0,18.4591,18.4859,18.4234,18.4234,11680.0
2022-09-09 14:40:00,20.66,20.68,20.61,20.67,11980.0,18.4502,18.4681,18.4056,18.4591,11980.0
2022-09-09 14:45:00,20.66,20.7,20.65,20.67,25471.0,18.4502,18.4859,18.4413,18.4591,25471.0
2022-09-09 14:50:00,20.69,20.73,20.69,20.7,15723.0,18.477,18.5127,18.477,18.4859,15723.0
2022-09-09 14:55:00,20.68,20.68,20.62,20.64,20150.0,18.4681,18.4681,18.4145,18.4323,20150.0
2022-09-09 15:00:00,20.65,20.65,20.58,20.58,20040.0,18.4413,18.4413,18.3788,18.3788,20040.0
2022-09-09 15:05:00,20.58,20.63,20.58,20.61,15778.0,18.3788,18.4234,18.3788,18.4056,15778.0
2022-09-09 15:10:00,20.61,20.61,20.55,20.56,32374.0,18.4056,18.4056,18.352,18.3609,32374.0
2022-09-09 15:15:00,20.56,20.58,20.55,20.55,6212.0,18.3609,18.3788,18.352,18.352,6212.0
2022-09-09 15:20:00,20.55,20.6,20.55,20.59,18083.0,18.352,18.3966,18.352,18.3877,18083.0
2022-09-09 15:25:00,20.59,20.6,20.57,20.58,8876.0,18.3877,18.3966,18.3698,18.3788,8876.0
2022-09-09 15:30:00,20.59,20.6,20.57,20.57,73096.0,18.3877,18.3966,18.3698,18.3698,73096.0
2022-09-09 15:35:00,20.57,20.63,20.57,20.61,18906.0,18.3698,18.4234,18.3698,18.4056,18906.0
2022-09-09 15:40:00,20.6,20.6,20.51,20.52,32912.0,18.3966,18.3966,18.3162,18.3252,32912.0
2022-09-09 15:45:00,20.54,20.59,20.53,20.57,29835.0,18.343,18.3877,18.3341,18.3698,29835.0
2022-09-09 15:50:00,20.58,20.66,20.57,20.59,33602.0,18.3788,18.4502,18.3698,18.3877,33602.0
2022-09-09 15:55:00,20.59,20.68,20.59,20.67,57545.0,18.3877,18.4681,18.3877,18.4591,57545.0
2022-09-12 09:30:00,20.32,20.33,20.24,20.25,145537.0,18.1466,18.1555,18.0751,18.0841,145537.0
2022-09-12 09:35:00,20.26,20.37,20.26,20.31,63375.0,18.093,18.1912,18.093,18.1376,63375.0
2022-09-12 09:40:00,20.3,20.3,20.22,20.24,60490.0,18.1287,18.1287,18.0573,18.0751,60490.0
2022-09-12 09:45:00,20.24,20.24,20.15,20.18,40812.0,18.0751,18.0751,17.9948,18.0215,40812.0
2022-09-12 09:50:00,20.19,20.19,20.1,20.1,42134.0,18.0305,18.0305,17.9501,17.9501,42134.0
2022-09-12 09:55:00,20.09,20.09,19.99,19.99,32843.0,17.9412,17.9412,17.8519,17.8519,32843.0
2022-09-12 10:00:00,19.98,20.04,19.98,20.04,34417.0,17.8429,17.8965,17.8429,17.8965,34417.0
2022-09-12 10:05:00,20.02,20.04,19.99,20.01,75896.0,17.8787,17.8965,17.8519,17.8697,75896.0
2022-09-12 10:10:00,20.01,20.03,20.0,20.03,22812.0,17.8697,17.8876,17.8608,17.8876,22812.0
2022-09-12 10:15:00,20.0,20.0,19.9,19.9,20832.0,17.8608,17.8608,17.7715,17.7715,20832.0
2022-09-12 10:20:00,19.93,19.94,19.89,19.91,33387.0,17.7983,17.8072,17.7626,17.7804,33387.0
2022-09-12 10:25:00,19.9,19.93,19.88,19.93,5085.0,17.7715,17.7983,17.7536,17.7983,5085.0
2022-09-12 10:30:00,19.92,19.96,19.92,19.95,6950.0,17.7894,17.8251,17.7894,17.8161,6950.0
2022-09-12 10:35:00,19.95,20.01,19.93,19.98,31456.0,17.8161,17.8697,17.7983,17.8429,31456.0
2022-09-12 10:40:00,19.98,20.02,19.97,20.01,20618.0,17.8429,17.8787,17.834,17.8697,20618.0
2022-09-12 10:45:00,20.0,20.0,19.95,19.95,7677.0,17.8608,17.8608,17.8161,17.8161,7677.0
2022-09-12 10:50:00,19.96,20.02,19.95,20.02,7148.0,17.8251,17.8787,17.8161,17.8787,7148.0
2022-09-12 10:55:00,20.03,20.09,20.03,20.07,27010.0,17.8876,17.9412,17.8876,17.9233,27010.0
2022-09-12 11:00:00,20.07,20.15,20.05,20.12,24797.0,17.9233,17.9948,17.9055,17.968,24797.0
2022-09-12 11:05:00,20.1,20.14,20.1,20.12,7262.0,17.9501,17.9858,17.9501,17.968,7262.0
2022-09-12 11:10:00,20.12,20.16,20.11,20.15,10884.0,17.968,18.0037,17.959,17.9948,10884.0
2022-09-12 11:15:00,20.11,20.15,20.08,20.09,13568.0,17.959,17.9948,17.9322,17.9412,13568.0
2022-09-12 11:20:00,20.07,20.09,20.03,20.03,4990.0,17.9233,17.9412,17.8876,17.8876,4990.0
2022-09-12 11:25:00,20.03,20.03,20.0,20.0,2902.0,17.8876,17.8876,17.8608,17.8608,2902.0
2022-09-12 11:30:00,19.98,20.01,19.97,19.99,11130.0,17.8429,17.8697,17.834,17.8519,11130.0
2022-09-12 11:35:00,19.99,20.1,19.99,20.07,9356.0,17.8519,17.9501,17.8519,17.9233,9356.0
2022-09-12 11:40:00,20.04,20.1,20.03,20.07,15658.0,17.8965,17.9501,17.8876,17.9233,15658.0
2022-09-12 11:45:00,20.08,20.14,20.07,20.13,5900.0,17.9322,17.9858,17.9233,17.9769,5900.0
2022-09-12 11:50:00,20.11,20.21,20.11,20.19,41644.0,17.959,18.0483,17.959,18.0305,41644.0
2022-09-12 11:55:00,20.22,20.35,20.21,20.27,17630.0,18.0573,18.1734,18.0483,18.1019,17630.0
2022-09-12 12:00:00,20.24,20.3,20.24,20.3,5979.0,18.0751,18.1287,18.0751,18.1287,5979.0
2022-09-12 12:05:00,20.27,20.33,20.26,20.33,15490.0,18.1019,18.1555,18.093,18.1555,15490.0
2022-09-12 12:10:00,20.34,20.36,20.25,20.25,9579.0,18.1644,18.1823,18.0841,18.0841,9579.0
2022-09-12 12:15:00,20.25,20.32,20.24,20.29,12550.0,18.0841,18.1466,18.0751,18.1198,12550.0
2022-09-12 12:20:00,20.3,20.31,20.19,20.21,34048.0,18.1287,18.1376,18.0305,18.0483,34048.0
2022-09-12 12:25:00,20.23,20.25,20.21,20.21,2705.0,18.0662,18.0841,18.0483,18.0483,2705.0
2022-09-12 12:30:00,20.21,20.21,20.18,20.18,2550.0,18.0483,18.0483,18.0215,18.0215,2550.0
2022-09-12 12:35:00,20.22,20.25,20.15,20.16,15675.0,18.0573,18.0841,17.9948,18.0037,15675.0
2022-09-12 12:40:00,20.16,20.17,20.14,20.14,4400.0,18.0037,18.0126,17.9858,17.9858,4400.0
2022-09-12 12:45:00,20.13,20.2,20.11,20.16,20387.0,17.9769,18.0394,17.959,18.0037,20387.0
2022-09-12 12:50:00,20.15,20.15,20.13,20.13,12368.0,17.9948,17.9948,17.9769,17.9769,12368.0
2022-09-12 12:55:00,20.13,20.13,20.12,20.13,1100.0,17.9769,17.9769,17.968,17.9769,1100.0
2022-09-12 13:00:00,20.1,20.21,20.1,20.15,24388.0,17.9501,18.0483,17.9501,17.9948,24388.0
2022-09-12 13:05:00,20.13,20.14,20.04,20.05,16315.0,17.9769,17.9858,17.8965,17.9055,16315.0
2022-09-12 13:10:00,20.05,20.06,20.04,20.05,3509.0,17.9055,17.9144,17.8965,17.9055,3509.0
2022-09-12 13:15:00,20.05,20.06,20.05,20.05,2000.0,17.9055,17.9144,17.9055,17.9055,2000.0
2022-09-12 13:20:00,20.06,20.07,20.04,20.07,2460.0,17.9144,17.9233,17.8965,17.9233,2460.0
2022-09-12 13:25:00,20.06,20.08,20.0,20.0,26651.0,17.9144,17.9322,17.8608,17.8608,26651.0
2022-09-12 13:30:00,19.99,20.02,19.99,20.01,4802.0,17.8519,17.8787,17.8519,17.8697,4802.0
2022-09-12 13:35:00,20.03,20.04,20.02,20.03,2450.0,17.8876,17.8965,17.8787,17.8876,2450.0
2022-09-12 13:40:00,20.04,20.08,20.04,20.08,4000.0,17.8965,17.9322,17.8965,17.9322,4000.0
2022-09-12 13:45:00,20.09,20.09,20.05,20.05,2148.0,17.9412,17.9412,17.9055,17.9055,2148.0
2022-09-12 13:50:00,20.04,20.04,20.0,20.0,2725.0,17.8965,17.8965,17.8608,17.8608,2725.0
2022-09-12 13:55:00,20.0,20.01,20.0,20.0,13565.0,17.8608,17.8697,17.8608,17.8608,13565.0
2022-09-12 14:00:00,20.0,20.07,20.0,20.07,6128.0,17.8608,17.9233,17.8608,17.9233,6128.0
2022-09-12 14:05:00,20.08,20.08,20.07,20.08,2500.0,17.9322,17.9322,17.9233,17.9322,2500.0
2022-09-12 14:10:00,20.09,20.09,20.03,20.03,9000.0,17.9412,17.9412,17.8876,17.8876,9000.0
2022-09-12 14:15:00,20.02,20.15,20.0,20.13,24304.0,17.8787,17.9948,17.8608,17.9769,24304.0
2022-09-12 14:20:00,20.11,20.18,20.07,20.1,23061.0,17.959,18.0215,17.9233,17.9501,23061.0
2022-09-12 14:25:00,20.11,20.18,20.1,20.18,14800.0,17.959,18.0215,17.9501,18.0215,14800.0
2022-09-12 14:30:00,20.18,20.22,20.15,20.2,4362.0,18.0215,18.0573,17.9948,18.0394,4362.0
2022-09-12 14:35:00,20.18,20.19,20.13,20.14,3721.0,18.0215,18.0305,17.9769,17.9858,3721.0
2022-09-12 14:40:00,20.14,20.15,20.12,20.12,6300.0,17.9858,17.9948,17.968,17.968,6300.0
2022-09-12 14:45:00,20.12,20.12,20.08,20.08,12300.0,17.968,17.968,17.9322,17.9322,12300.0
2022-09-12 14:50:00,20.09,20.11,20.06,20.11,2300.0,17.9412,17.959,17.9144,17.959,2300.0
2022-09-12 14:55:00,20.1,20.12,20.07,20.1,9300.0,17.9501,17.968,17.9233,17.9501,9300.0
2022-09-12 15:00:00,20.11,20.13,20.1,20.1,16600.0,17.959,17.9769,17.9501,17.9501,16600.0
2022-09-12 15:05:00,20.1,20.11,20.03,20.03,6675.0,17.9501,17.959,17.8876,17.8876,6675.0
2022-09-12 15:10:00,20.04,20.05,20.02,20.04,10618.0,17.8965,17.9055,17.8787,17.8965,10618.0
2022-09-12 15:15:00,20.07,20.08,20.06,20.08,3474.0,17.9233,17.9322,17.9144,17.9322,3474.0
2022-09-12 15:20:00,20.08,20.11,20.05,20.11,5387.0,17.9322,17.959,17.9055,17.959,5387.0
2022-09-12 15:25:00,20.12,20.13,20.11,20.12,4585.0,17.968,17.9769,17.959,17.968,4585.0
2022-09-12 15:30:00,20.13,20.16,20.11,20.16,7935.0,17.9769,18.0037,17.959,18.0037,7935.0
2022-09-12 15:35:00,20.15,20.17,20.12,20.13,9505.0,17.9948,18.0126,17.968,17.9769,9505.0
2022-09-12 15:40:00,20.14,20.15,20.05,20.05,27600.0,17.9858,17.9948,17.9055,17.9055,27600.0
2022-09-12 15:45:00,20.05,20.11,20.04,20.06,26210.0,17.9055,17.959,17.8965,17.9144,26210.0
2022-09-12 15:50:00,20.06,20.11,20.05,20.09,18799.0,17.9144,17.959,17.9055,17.9412,18799.0
2022-09-12 15:55:00,20.09,20.09,19.99,20.0,103231.0,17.9412,17.9412,17.8519,17.8608,103231.0
2022-09-13 09:30:00,21.37,21.37,21.17,21.27,732415.0,19.0843,19.0843,18.9057,18.995,732415.0
2022-09-13 09:35:00,21.29,21.49,21.29,21.39,89794.0,19.0128,19.1914,19.0128,19.1021,89794.0
2022-09-13 09:40:00,21.39,21.42,21.3,21.36,63568.0,19.1021,19.1289,19.0218,19.0753,63568.0
2022-09-13 09:45:00,21.39,21.46,21.32,21.34,55199.0,19.1021,19.1646,19.0396,19.0575,55199.0
2022-09-13 09:50:00,21.36,21.36,21.26,21.3,35731.0,19.0753,19.0753,18.986,19.0218,35731.0
2022-09-13 09:55:00,21.34,21.48,21.34,21.48,79835.0,19.0575,19.1825,19.0575,19.1825,79835.0
2022-09-13 10:00:00,21.48,21.65,21.46,21.65,146551.0,19.1825,19.3343,19.1646,19.3343,146551.0
2022-09-13 10:05:00,21.64,21.64,21.53,21.56,56692.0,19.3254,19.3254,19.2271,19.2539,56692.0
2022-09-13 10:10:00,21.56,21.62,21.52,21.54,30731.0,19.2539,19.3075,19.2182,19.2361,30731.0
2022-09-13 10:15:00,21.56,21.61,21.47,21.49,50468.0,19.2539,19.2986,19.1736,19.1914,50468.0
2022-09-13 10:20:00,21.5,21.6,21.47,21.59,69725.0,19.2004,19.2897,19.1736,19.2807,69725.0
2022-09-13 10:25:00,21.6,21.63,21.55,21.59,11724.0,19.2897,19.3165,19.245,19.2807,11724.0
2022-09-13 10:30:00,21.6,21.69,21.55,21.68,39606.0,19.2897,19.37,19.245,19.3611,39606.0
2022-09-13 10:35:00,21.69,21.74,21.68,21.74,48139.0,19.37,19.4147,19.3611,19.4147,48139.0
2022-09-13 10:40:00,21.73,21.82,21.73,21.78,31910.0,19.4058,19.4861,19.4058,19.4504,31910.0
2022-09-13 10:45:00,21.79,21.85,21.79,21.85,32927.0,19.4593,19.5129,19.4593,19.5129,32927.0
2022-09-13 10:50:00,21.87,21.89,21.85,21.85,48276.0,19.5308,19.5486,19.5129,19.5129,48276.0
2022-09-13 10:55:00,21.86,21.86,21.81,21.85,21615.0,19.5219,19.5219,19.4772,19.5129,21615.0
2022-09-13 11:00:00,21.85,21.85,21.79,21.83,26490.0,19.5129,19.5129,19.4593,19.4951,26490.0
2022-09-13 11:05:00,21.83,21.88,21.81,21.82,26345.0,19.4951,19.5397,19.4772,19.4861,26345.0
2022-09-13 11:10:00,21.83,21.92,21.82,21.87,53210.0,19.4951,19.5754,19.4861,19.5308,53210.0
2022-09-13 11:15:00,21.88,21.91,21.83,21.89,30318.0,19.5397,19.5665,19.4951,19.5486,30318.0
2022-09-13 11:20:00,21.9,21.93,21.85,21.93,21262.0,19.5576,19.5844,19.5129,19.5844,21262.0
2022-09-13 11:25:00,21.93,21.93,21.9,21.9,11881.0,19.5844,19.5844,19.5576,19.5576,11881.0
2022-09-13 11:30:00,21.92,21.92,21.86,21.87,26623.0,19.5754,19.5754,19.5219,19.5308,26623.0
2022-09-13 11:35:00,21.86,21.88,21.84,21.84,21560.0,19.5219,19.5397,19.504,19.504,21560.0
2022-09-13 11:40:00,21.84,21.95,21.84,21.88,24758.0,19.504,19.6022,19.504,19.5397,24758.0
2022-09-13 11:45:00,21.9,21.94,21.88,21.93,26701.0,19.5576,19.5933,19.5397,19.5844,26701.0
2022-09-13 11:50:00,21.93,21.94,21.88,21.89,25808.0,19.5844,19.5933,19.5397,19.5486,25808.0
2022-09-13 11:55:00,21.89,21.94,21.88,21.94,6896.0,19.5486,19.5933,19.5397,19.5933,6896.0
2022-09-13 12:00:00,21.93,21.96,21.86,21.87,12789.0,19.5844,19.6112,19.5219,19.5308,12789.0
2022-09-13 12:05:00,21.88,21.89,21.81,21.82,20955.0,19.5397,19.5486,19.4772,19.4861,20955.0
2022-09-13 12:10:00,21.83,21.84,21.78,21.78,6533.0,19.4951,19.504,19.4504,19.4504,6533.0
2022-09-13 12:15:00,21.77,21.78,21.75,21.78,29245.0,19.4415,19.4504,19.4236,19.4504,29245.0
2022-09-13 12:20:00,21.78,21.82,21.78,21.82,10545.0,19.4504,19.4861,19.4504,19.4861,10545.0
2022-09-13 12:25:00,21.83,21.91,21.83,21.89,36501.0,19.4951,19.5665,19.4951,19.5486,36501.0
2022-09-13 12:30:00,21.9,21.94,21.88,21.88,15971.0,19.5576,19.5933,19.5397,19.5397,15971.0
2022-09-13 12:35:00,21.87,21.87,21.83,21.84,4972.0,19.5308,19.5308,19.4951,19.504,4972.0
2022-09-13 12:40:00,21.84,21.86,21.82,21.86,7350.0,19.504,19.5219,19.4861,19.5219,7350.0
2022-09-13 12:45:00,21.85,21.89,21.83,21.83,7442.0,19.5129,19.5486,19.4951,19.4951,7442.0
2022-09-13 12:50:00,21.83,21.84,21.8,21.81,12581.0,19.4951,19.504,19.4683,19.4772,12581.0
2022-09-13 12:55:00,21.8,21.86,21.8,21.85,10426.0,19.4683,19.5219,19.4683,19.5129,10426.0
2022-09-13 13:00:00,21.86,21.91,21.78,21.83,20239.0,19.5219,19.5665,19.4504,19.4951,20239.0
2022-09-13 13:05:00,21.82,21.82,21.75,21.82,10539.0,19.4861,19.4861,19.4236,19.4861,10539.0
2022-09-13 13:10:00,21.83,21.84,21.75,21.77,21316.0,19.4951,19.504,19.4236,19.4415,21316.0
2022-09-13 13:15:00,21.77,21.81,21.73,21.81,12651.0,19.4415,19.4772,19.4058,19.4772,12651.0
2022-09-13 13:20:00,21.81,21.83,21.73,21.75,14462.0,19.4772,19.4951,19.4058,19.4236,14462.0
2022-09-13 13:25:00,21.74,21.75,21.69,21.69,20160.0,19.4147,19.4236,19.37,19.37,20160.0
2022-09-13 13:30:00,21.7,21.73,21.67,21.72,14290.0,19.379,19.4058,19.3522,19.3968,14290.0
2022-09-13 13:35:00,21.69,21.77,21.68,21.73,7240.0,19.37,19.4415,19.3611,19.4058,7240.0
2022-09-13 13:40:00,21.73,21.78,21.72,21.78,12872.0,19.4058,19.4504,19.3968,19.4504,12872.0
2022-09-13 13:45:00,21.76,21.79,21.76,21.76,5471.0,19.4325,19.4593,19.4325,19.4325,5471.0
2022-09-13 13:50:00,21.75,21.84,21.75,21.83,8747.0,19.4236,19.504,19.4236,19.4951,8747.0
2022-09-13 13:55:00,21.82,21.84,21.79,21.84,5225.0,19.4861,19.504,19.4593,19.504,5225.0
2022-09-13 14:00:00,21.83,21.93,21.83,21.9,20665.0,19.4951,19.5844,19.4951,19.5576,20665.0
2022-09-13 14:05:00,21.9,21.93,21.87,21.93,7960.0,19.5576,19.5844,19.5308,19.5844,7960.0
2022-09-13 14:10:00,21.93,21.96,21.89,21.89,17842.0,19.5844,19.6112,19.5486,19.5486,17842.0
2022-09-13 14:15:00,21.9,21.92,21.88,21.89,10800.0,19.5576,19.5754,19.5397,19.5486,10800.0
2022-09-13 14:20:00,21.89,21.95,21.86,21.95,10417.0,19.5486,19.6022,19.5219,19.6022,10417.0
2022-09-13 14:25:00,21.95,22.03,21.95,22.02,41042.0,19.6022,19.6737,19.6022,19.6647,41042.0
2022-09-13 14:30:00,22.02,22.04,22.0,22.04,8212.0,19.6647,19.6826,19.6469,19.6826,8212.0
2022-09-13 14:35:00,22.04,22.08,22.04,22.08,5214.0,19.6826,19.7183,19.6826,19.7183,5214.0
2022-09-13 14:40:00,22.08,22.13,22.08,22.13,9040.0,19.7183,19.763,19.7183,19.763,9040.0
2022-09-13 14:45:00,22.12,22.15,22.11,22.15,9694.0,19.754,19.7808,19.7451,19.7808,9694.0
2022-09-13 14:50:00,22.15,22.24,22.15,22.23,17619.0,19.7808,19.8612,19.7808,19.8523,17619.0
2022-09-13 14:55:00,22.23,22.25,22.15,22.21,47472.0,19.8523,19.8701,19.7808,19.8344,47472.0
2022-09-13 15:00:00,22.19,22.24,22.19,22.24,18231.0,19.8166,19.8612,19.8166,19.8612,18231.0
2022-09-13 15:05:00,22.24,22.3,22.23,22.3,20151.0,19.8612,19.9148,19.8523,19.9148,20151.0
2022-09-13 15:10:00,22.28,22.39,22.28,22.37,28304.0,19.8969,19.9952,19.8969,19.9773,28304.0
2022-09-13 15:15:00,22.36,22.38,22.33,22.36,13512.0,19.9684,19.9862,19.9416,19.9684,13512.0
2022-09-13 15:20:00,22.37,22.41,22.34,22.37,34789.0,19.9773,20.013,19.9505,19.9773,34789.0
2022-09-13 15:25:00,22.36,22.46,22.36,22.46,21670.0,19.9684,20.0577,19.9684,20.0577,21670.0
2022-09-13 15:30:00,22.47,22.64,22.46,22.61,49924.0,20.0666,20.2184,20.0577,20.1916,49924.0
2022-09-13 15:35:00,22.61,22.71,22.56,22.58,60085.0,20.1916,20.2809,20.147,20.1648,60085.0
2022-09-13 15:40:00,22.59,22.71,22.59,22.66,25261.0,20.1738,20.2809,20.1738,20.2363,25261.0
2022-09-13 15:45:00,22.67,22.79,22.66,22.69,101556.0,20.2452,20.3524,20.2363,20.2631,101556.0
2022-09-13 15:50:00,22.69,22.71,22.58,22.6,88581.0,20.2631,20.2809,20.1648,20.1827,88581.0
2022-09-13 15:55:00,22.6,22.68,22.5,22.6,94151.0,20.1827,20.2541,20.0934,20.1827,94151.0
2022-09-14 09:30:00,22.41,22.63,22.38,22.63,232959.0,20.013,20.2095,19.9862,20.2095,232959.0
2022-09-14 09:35:00,22.63,22.63,22.45,22.46,58203.0,20.2095,20.2095,20.0487,20.0577,58203.0
2022-09-14 09:40:00,22.52,22.56,22.3,22.3,66419.0,20.1113,20.147,19.9148,19.9148,66419.0
2022-09-14 09:45:00,22.29,22.41,22.19,22.4,71208.0,19.9059,20.013,19.8166,20.0041,71208.0
2022-09-14 09:50:00,22.4,22.46,22.33,22.38,13995.0,20.0041,20.0577,19.9416,19.9862,13995.0
2022-09-14 09:55:00,22.38,22.43,22.3,22.3,7741.0,19.9862,20.0309,19.9148,19.9148,7741.0
2022-09-14 10:00:00,22.28,22.43,22.27,22.43,27466.0,19.8969,20.0309,19.888,20.0309,27466.0
2022-09-14 10:05:00,22.4,22.47,22.29,22.38,26206.0,20.0041,20.0666,19.9059,19.9862,26206.0
2022-09-14 10:10:00,22.38,22.46,22.3,22.42,12985.0,19.9862,20.0577,19.9148,20.022,12985.0
2022-09-14 10:15:00,22.42,22.51,22.34,22.48,16487.0,20.022,20.1023,19.9505,20.0755,16487.0
2022-09-14 10:20:00,22.45,22.61,22.43,22.58,41210.0,20.0487,20.1916,20.0309,20.1648,41210.0
2022-09-14 10:25:00,22.58,22.82,22.55,22.82,52544.0,20.1648,20.3792,20.1381,20.3792,52544.0
2022-09-14 10:30:00,22.81,22.83,22.59,22.6,52621.0,20.3702,20.3881,20.1738,20.1827,52621.0
2022-09-14 10:35:00,22.6,22.6,22.4,22.43,78887.0,20.1827,20.1827,20.0041,20.0309,78887.0
2022-09-14 10:40:00,22.48,22.48,22.31,22.35,23464.0,20.0755,20.0755,19.9237,19.9594,23464.0
2022-09-14 10:45:00,22.34,22.4,22.32,22.39,13630.0,19.9505,20.0041,19.9327,19.9952,13630.0
2022-09-14 10:50:00,22.38,22.38,22.18,22.18,57380.0,19.9862,19.9862,19.8076,19.8076,57380.0
2022-09-14 10:55:00,22.22,22.3,22.2,22.2,17945.0,19.8433,19.9148,19.8255,19.8255,17945.0
2022-09-14 11:00:00,22.21,22.33,22.21,22.31,46736.0,19.8344,19.9416,19.8344,19.9237,46736.0
2022-09-14 11:05:00,22.32,22.33,22.14,22.15,54013.0,19.9327,19.9416,19.7719,19.7808,54013.0
2022-09-14 11:10:00,22.15,22.2,22.1,22.2,29930.0,19.7808,19.8255,19.7362,19.8255,29930.0
2022-09-14 11:15:00,22.18,22.28,22.18,22.27,10769.0,19.8076,19.8969,19.8076,19.888,10769.0
2022-09-14 11:20:00,22.27,22.35,22.26,22.32,16018.0,19.888,19.9594,19.8791,19.9327,16018.0
2022-09-14 11:25:00,22.33,22.38,22.29,22.38,16496.0,19.9416,19.9862,19.9059,19.9862,16496.0
2022-09-14 11:30:00,22.37,22.41,22.33,22.39,15036.0,19.9773,20.013,19.9416,19.9952,15036.0
2022-09-14 11:35:00,22.39,22.41,22.31,22.33,11582.0,19.9952,20.013,19.9237,19.9416,11582.0
2022-09-14 11:40:00,22.32,22.33,22.24,22.25,13233.0,19.9327,19.9416,19.8612,19.8701,13233.0
2022-09-14 11:45:00,22.25,22.25,22.22,22.23,6687.0,19.8701,19.8701,19.8433,19.8523,6687.0
2022-09-14 11:50:00,22.28,22.36,22.26,22.26,10634.0,19.8969,19.9684,19.8791,19.8791,10634.0
2022-09-14 11:55:00,22.25,22.36,22.25,22.36,16538.0,19.8701,19.9684,19.8701,19.9684,16538.0
2022-09-14 12:00:00,22.36,22.42,22.36,22.41,3623.0,19.9684,20.022,19.9684,20.013,3623.0
2022-09-14 12:05:00,22.43,22.46,22.4,22.4,11776.0,20.0309,20.0577,20.0041,20.0041,11776.0
2022-09-14 12:10:00,22.41,22.43,22.34,22.35,1800.0,20.013,20.0309,19.9505,19.9594,1800.0
2022-09-14 12:15:00,22.34,22.35,22.32,22.34,3881.0,19.9505,19.9594,19.9327,19.9505,3881.0
2022-09-14 12:20:00,22.36,22.4,22.32,22.33,31919.0,19.9684,20.0041,19.9327,19.9416,31919.0
2022-09-14 12:25:00,22.32,22.43,22.32,22.41,10900.0,19.9327,20.0309,19.9327,20.013,10900.0
2022-09-14 12:30:00,22.4,22.45,22.37,22.41,8667.0,20.0041,20.0487,19.9773,20.013,8667.0
2022-09-14 12:35:00,22.41,22.43,22.3,22.31,4998.0,20.013,20.0309,19.9148,19.9237,4998.0
2022-09-14 12:40:00,22.29,22.29,22.21,22.22,17857.0,19.9059,19.9059,19.8344,19.8433,17857.0
2022-09-14 12:45:00,22.25,22.29,22.23,22.23,21634.0,19.8701,19.9059,19.8523,19.8523,21634.0
2022-09-14 12:50:00,22.23,22.23,22.17,22.2,43922.0,19.8523,19.8523,19.7987,19.8255,43922.0
2022-09-14 12:55:00,22.22,22.28,22.22,22.25,11923.0,19.8433,19.8969,19.8433,19.8701,11923.0
2022-09-14 13:00:00,22.22,22.27,22.2,22.27,2515.0,19.8433,19.888,19.8255,19.888,2515.0
2022-09-14 13:05:00,22.28,22.32,22.28,22.29,5897.0,19.8969,19.9327,19.8969,19.9059,5897.0
2022-09-14 13:10:00,22.27,22.28,22.22,22.22,2700.0,19.888,19.8969,19.8433,19.8433,2700.0
2022-09-14 13:15:00,22.22,22.27,22.18,22.25,10688.0,19.8433,19.888,19.8076,19.8701,10688.0
2022-09-14 13:20:00,22.24,22.3,22.24,22.29,5881.0,19.8612,19.9148,19.8612,19.9059,5881.0
2022-09-14 13:25:00,22.31,22.34,22.31,22.31,12059.0,19.9237,19.9505,19.9237,19.9237,12059.0
2022-09-14 13:30:00,22.3,22.35,22.28,22.35,3597.0,19.9148,19.9594,19.8969,19.9594,3597.0
2022-09-14 13:35:00,22.33,22.4,22.31,22.4,14869.0,19.9416,20.0041,19.9237,20.0041,14869.0
2022-09-14 13:40:00,22.4,22.43,22.39,22.4,5943.0,20.0041,20.0309,19.9952,20.0041,5943.0
2022-09-14 13:45:00,22.41,22.68,22.41,22.63,27246.0,20.013,20.2541,20.013,20.2095,27246.0
2022-09-14 13:50:00,22.6,22.6,22.53,22.56,6380.0,20.1827,20.1827,20.1202,20.147,6380.0
2022-09-14 13:55:00,22.54,22.66,22.54,22.61,23604.0,20.1291,20.2363,20.1291,20.1916,23604.0
2022-09-14 14:00:00,22.62,22.73,22.58,22.72,45467.0,20.2006,20.2988,20.1648,20.2899,45467.0
2022-09-14 14:05:00,22.72,22.73,22.62,22.69,21815.0,20.2899,20.2988,20.2006,20.2631,21815.0
2022-09-14 14:10:00,22.69,22.75,22.66,22.66,18663.0,20.2631,20.3167,20.2363,20.2363,18663.0
2022-09-14 14:15:00,22.68,22.71,22.63,22.65,13581.0,20.2541,20.2809,20.2095,20.2274,13581.0
2022-09-14 14:20:00,22.62,22.65,22.61,22.63,4316.0,20.2006,20.2274,20.1916,20.2095,4316.0
2022-09-14 14:25:00,22.66,22.66,22.61,22.61,3364.0,20.2363,20.2363,20.1916,20.1916,3364.0
2022-09-14 14:30:00,22.62,22.62,22.53,22.53,10632.0,20.2006,20.2006,20.1202,20.1202,10632.0
2022-09-14 14:35:00,22.54,22.57,22.52,22.53,4445.0,20.1291,20.1559,20.1113,20.1202,4445.0
2022-09-14 14:40:00,22.56,22.63,22.51,22.61,17533.0,20.147,20.2095,20.1023,20.1916,17533.0
2022-09-14 14:45:00,22.62,22.68,22.58,22.59,9840.0,20.2006,20.2541,20.1648,20.1738,9840.0
2022-09-14 14:50:00,22.58,22.72,22.57,22.71,13761.0,20.1648,20.2899,20.1559,20.2809,13761.0
2022-09-14 14:55:00,22.7,22.74,22.66,22.68,7699.0,20.272,20.3077,20.2363,20.2541,7699.0
2022-09-14 15:00:00,22.7,22.74,22.68,22.72,6155.0,20.272,20.3077,20.2541,20.2899,6155.0
2022-09-14 15:05:00,22.7,22.7,22.59,22.59,12391.0,20.272,20.272,20.1738,20.1738,12391.0
2022-09-14 15:10:00,22.59,22.78,22.58,22.77,23958.0,20.1738,20.3434,20.1648,20.3345,23958.0
2022-09-14 15:15:00,22.78,22.93,22.78,22.87,62865.0,20.3434,20.4774,20.3434,20.4238,62865.0
2022-09-14 15:20:00,22.86,22.89,22.75,22.78,23805.0,20.4149,20.4417,20.3167,20.3434,23805.0
2022-09-14 15:25:00,22.82,22.9,22.8,22.8,30132.0,20.3792,20.4506,20.3613,20.3613,30132.0
2022-09-14 15:30:00,22.82,22.96,22.79,22.8,129628.0,20.3792,20.5042,20.3524,20.3613,129628.0
2022-09-14 15:35:00,22.81,22.84,22.77,22.79,46532.0,20.3702,20.397,20.3345,20.3524,46532.0
2022-09-14 15:40:00,22.8,22.81,22.63,22.66,74922.0,20.3613,20.3702,20.2095,20.2363,74922.0
2022-09-14 15:45:00,22.67,22.69,22.59,22.62,38549.0,20.2452,20.2631,20.1738,20.2006,38549.0
2022-09-14 15:50:00,22.59,22.59,22.4,22.41,77084.0,20.1738,20.1738,20.0041,20.013,77084.0
2022-09-14 15:55:00,22.4,22.49,22.3,22.35,33325.0,20.0041,20.0845,19.9148,19.9594,33325.0
2022-09-15 09:30:00,22.67,22.71,22.61,22.62,113749.0,20.2452,20.2809,20.1916,20.2006,113749.0
2022-09-15 09:35:00,22.63,22.76,22.59,22.7,33396.0,20.2095,20.3256,20.1738,20.272,33396.0
2022-09-15 09:40:00,22.69,22.69,22.5,22.51,37388.0,20.2631,20.2631,20.0934,20.1023,37388.0
2022-09-15 09:45:00,22.51,22.55,22.33,22.33,44812.0,20.1023,20.1381,19.9416,19.9416,44812.0
2022-09-15 09:50:00,22.32,22.36,22.25,22.29,33194.0,19.9327,19.9684,19.8701,19.9059,33194.0
2022-09-15 09:55:00,22.3,22.35,22.26,22.28,56438.0,19.9148,19.9594,19.8791,19.8969,56438.0
2022-09-15 10:00:00,22.26,22.32,22.15,22.3,61711.0,19.8791,19.9327,19.7808,19.9148,61711.0
2022-09-15 10:05:00,22.28,22.32,22.23,22.32,20897.0,19.8969,19.9327,19.8523,19.9327,20897.0
2022-09-15 10:10:00,22.32,22.34,22.28,22.28,11217.0,19.9327,19.9505,19.8969,19.8969,11217.0
2022-09-15 10:15:00,22.25,22.26,22.2,22.22,25589.0,19.8701,19.8791,19.8255,19.8433,25589.0
2022-09-15 10:20:00,22.28,22.51,22.28,22.45,52299.0,19.8969,20.1023,19.8969,20.0487,52299.0
2022-09-15 10:25:00,22.49,22.65,22.45,22.65,30767.0,20.0845,20.2274,20.0487,20.2274,30767.0
2022-09-15 10:30:00,22.67,22.71,22.59,22.68,27186.0,20.2452,20.2809,20.1738,20.2541,27186.0
2022-09-15 10:35:00,22.64,22.66,22.55,22.61,35668.0,20.2184,20.2363,20.1381,20.1916,35668.0
2022-09-15 10:40:00,22.58,22.63,22.56,22.58,18081.0,20.1648,20.2095,20.147,20.1648,18081.0
2022-09-15 10:45:00,22.56,22.7,22.56,22.68,34189.0,20.147,20.272,20.147,20.2541,34189.0
2022-09-15 10:50:00,22.71,22.91,22.71,22.87,110502.0,20.2809,20.4595,20.2809,20.4238,110502.0
2022-09-15 10:55:00,22.87,22.96,22.87,22.93,53390.0,20.4238,20.5042,20.4238,20.4774,53390.0
2022-09-15 11:00:00,22.93,22.99,22.84,22.85,42008.0,20.4774,20.531,20.397,20.406,42008.0
2022-09-15 11:05:00,22.85,22.91,22.84,22.91,54161.0,20.406,20.4595,20.397,20.4595,54161.0
2022-09-15 11:10:00,22.94,23.05,22.94,23.0,41519.0,20.4863,20.5846,20.4863,20.5399,41519.0
2022-09-15 11:15:00,23.02,23.05,22.88,22.89,63686.0,20.5578,20.5846,20.4328,20.4417,63686.0
2022-09-15 11:20:00,22.89,22.9,22.73,22.76,35077.0,20.4417,20.4506,20.2988,20.3256,35077.0
2022-09-15 11:25:00,22.78,22.8,22.74,22.79,14527.0,20.3434,20.3613,20.3077,20.3524,14527.0
2022-09-15 11:30:00,22.78,22.79,22.72,22.79,9879.0,20.3434,20.3524,20.2899,20.3524,9879.0
2022-09-15 11:35:00,22.82,22.86,22.74,22.8,44166.0,20.3792,20.4149,20.3077,20.3613,44166.0
2022-09-15 11:40:00,22.78,22.84,22.77,22.83,2598.0,20.3434,20.397,20.3345,20.3881,2598.0
2022-09-15 11:45:00,22.8,22.86,22.78,22.85,18550.0,20.3613,20.4149,20.3434,20.406,18550.0
2022-09-15 11:50:00,22.89,22.99,22.89,22.98,19081.0,20.4417,20.531,20.4417,20.5221,19081.0
2022-09-15 11:55:00,22.99,23.09,22.99,23.0,24822.0,20.531,20.6203,20.531,20.5399,24822.0
2022-09-15 12:00:00,23.0,23.02,22.93,22.98,87198.0,20.5399,20.5578,20.4774,20.5221,87198.0
2022-09-15 12:05:00,22.98,23.07,22.98,23.05,34910.0,20.5221,20.6024,20.5221,20.5846,34910.0
2022-09-15 12:10:00,23.06,23.11,23.05,23.1,23778.0,20.5935,20.6382,20.5846,20.6292,23778.0
2022-09-15 12:15:00,23.08,23.09,22.98,22.99,33290.0,20.6114,20.6203,20.5221,20.531,33290.0
2022-09-15 12:20:00,23.0,23.07,23.0,23.0,4065.0,20.5399,20.6024,20.5399,20.5399,4065.0
2022-09-15 12:25:00,23.02,23.06,22.98,23.06,33029.0,20.5578,20.5935,20.5221,20.5935,33029.0
2022-09-15 12:30:00,23.04,23.05,22.91,22.93,24683.0,20.5756,20.5846,20.4595,20.4774,24683.0
2022-09-15 12:35:00,22.91,22.95,22.89,22.9,38155.0,20.4595,20.4953,20.4417,20.4506,38155.0
2022-09-15 12:40:00,22.89,22.89,22.82,22.85,29237.0,20.4417,20.4417,20.3792,20.406,29237.0
2022-09-15 12:45:00,22.86,22.9,22.86,22.86,4700.0,20.4149,20.4506,20.4149,20.4149,4700.0
2022-09-15 12:50:00,22.86,22.86,22.83,22.86,10386.0,20.4149,20.4149,20.3881,20.4149,10386.0
2022-09-15 12:55:00,22.88,22.9,22.79,22.79,14607.0,20.4328,20.4506,20.3524,20.3524,14607.0
2022-09-15 13:00:00,22.79,22.79,22.5,22.56,63722.0,20.3524,20.3524,20.0934,20.147,63722.0
2022-09-15 13:05:00,22.56,22.56,22.49,22.52,8633.0,20.147,20.147,20.0845,20.1113,8633.0
2022-09-15 13:10:00,22.52,22.57,22.52,22.53,8398.0,20.1113,20.1559,20.1113,20.1202,8398.0
2022-09-15 13:15:00,22.52,22.54,22.44,22.45,27589.0,20.1113,20.1291,20.0398,20.0487,27589.0
2022-09-15 13:20:00,22.45,22.5,22.44,22.44,15330.0,20.0487,20.0934,20.0398,20.0398,15330.0
2022-09-15 13:25:00,22.46,22.47,22.39,22.46,29989.0,20.0577,20.0666,19.9952,20.0577,29989.0
2022-09-15 13:30:00,22.48,22.52,22.46,22.5,52269.0,20.0755,20.1113,20.0577,20.0934,52269.0
2022-09-15 13:35:00,22.51,22.61,22.5,22.57,17932.0,20.1023,20.1916,20.0934,20.1559,17932.0
2022-09-15 13:40:00,22.58,22.61,22.55,22.61,14675.0,20.1648,20.1916,20.1381,20.1916,14675.0
2022-09-15 13:45:00,22.61,22.68,22.6,22.66,19991.0,20.1916,20.2541,20.1827,20.2363,19991.0
2022-09-15 13:50:00,22.67,22.73,22.67,22.69,11790.0,20.2452,20.2988,20.2452,20.2631,11790.0
2022-09-15 13:55:00,22.69,22.71,22.65,22.67,12142.0,20.2631,20.2809,20.2274,20.2452,12142.0
2022-09-15 14:00:00,22.67,22.89,22.67,22.86,16975.0,20.2452,20.4417,20.2452,20.4149,16975.0
2022-09-15 14:05:00,22.86,22.94,22.86,22.91,12032.0,20.4149,20.4863,20.4149,20.4595,12032.0
2022-09-15 14:10:00,22.92,22.92,22.81,22.85,6339.0,20.4685,20.4685,20.3702,20.406,6339.0
2022-09-15 14:15:00,22.86,22.86,22.78,22.8,3940.0,20.4149,20.4149,20.3434,20.3613,3940.0
2022-09-15 14:20:00,22.82,22.88,22.82,22.88,22780.0,20.3792,20.4328,20.3792,20.4328,22780.0
2022-09-15 14:25:00,22.87,22.87,22.77,22.78,2855.0,20.4238,20.4238,20.3345,20.3434,2855.0
2022-09-15 14:30:00,22.78,22.81,22.71,22.81,37957.0,20.3434,20.3702,20.2809,20.3702,37957.0
2022-09-15 14:35:00,22.82,22.85,22.74,22.77,19104.0,20.3792,20.406,20.3077,20.3345,19104.0
2022-09-15 14:40:00,22.77,22.86,22.77,22.82,12172.0,20.3345,20.4149,20.3345,20.3792,12172.0
2022-09-15 14:45:00,22.86,22.99,22.86,22.99,58937.0,20.4149,20.531,20.4149,20.531,58937.0
2022-09-15 14:50:00,22.99,23.03,22.93,22.93,22885.0,20.531,20.5667,20.4774,20.4774,22885.0
2022-09-15 14:55:00,22.96,23.02,22.96,23.01,9150.0,20.5042,20.5578,20.5042,20.5488,9150.0
2022-09-15 15:00:00,23.01,23.07,22.97,23.03,20303.0,20.5488,20.6024,20.5131,20.5667,20303.0
2022-09-15 15:05:00,23.0,23.08,23.0,23.08,30185.0,20.5399,20.6114,20.5399,20.6114,30185.0
2022-09-15 15:10:00,23.1,23.23,23.1,23.21,49538.0,20.6292,20.7453,20.6292,20.7275,49538.0
2022-09-15 15:15:00,23.2,23.29,23.18,23.27,25059.0,20.7185,20.7989,20.7007,20.781,25059.0
2022-09-15 15:20:00,23.26,23.3,23.2,23.2,45360.0,20.7721,20.8078,20.7185,20.7185,45360.0
2022-09-15 15:25:00,23.21,23.36,23.2,23.32,44631.0,20.7275,20.8614,20.7185,20.8257,44631.0
2022-09-15 15:30:00,23.34,23.34,23.24,23.31,25244.0,20.8436,20.8436,20.7542,20.8168,25244.0
2022-09-15 15:35:00,23.3,23.31,23.23,23.24,15282.0,20.8078,20.8168,20.7453,20.7542,15282.0
2022-09-15 15:40:00,23.23,23.29,23.17,23.2,28534.0,20.7453,20.7989,20.6917,20.7185,28534.0
2022-09-15 15:45:00,23.23,23.23,23.11,23.17,57394.0,20.7453,20.7453,20.6382,20.6917,57394.0
2022-09-15 15:50:00,23.17,23.24,23.0,23.14,79054.0,20.6917,20.7542,20.5399,20.6649,79054.0
2022-09-15 15:55:00,23.11,23.14,23.03,23.13,44297.0,20.6382,20.6649,20.5667,20.656,44297.0
2022-09-16 09:30:00,23.95,24.05,23.85,24.04,644661.0,21.3883,21.4776,21.299,21.4687,644661.0
2022-09-16 09:35:00,24.06,24.1,23.9,23.91,85877.0,21.4865,21.5223,21.3437,21.3526,85877.0
2022-09-16 09:40:00,23.91,24.14,23.9,24.11,168101.0,21.3526,21.558,21.3437,21.5312,168101.0
2022-09-16 09:45:00,24.11,24.16,24.01,24.12,87266.0,21.5312,21.5758,21.4419,21.5401,87266.0
2022-09-16 09:50:00,24.1,24.18,24.03,24.15,49469.0,21.5223,21.5937,21.4597,21.5669,49469.0
2022-09-16 09:55:00,24.15,24.28,24.13,24.23,79419.0,21.5669,21.683,21.5491,21.6384,79419.0
2022-09-16 10:00:00,24.21,24.21,24.1,24.16,45001.0,21.6205,21.6205,21.5223,21.5758,45001.0
2022-09-16 10:05:00,24.17,24.17,23.91,24.07,88933.0,21.5848,21.5848,21.3526,21.4955,88933.0
2022-09-16 10:10:00,24.06,24.06,23.73,23.8,98029.0,21.4865,21.4865,21.1918,21.2544,98029.0
2022-09-16 10:15:00,23.8,23.93,23.77,23.92,32548.0,21.2544,21.3704,21.2276,21.3615,32548.0
2022-09-16 10:20:00,23.9,23.99,23.82,23.85,43779.0,21.3437,21.424,21.2722,21.299,43779.0
2022-09-16 10:25:00,23.84,23.92,23.8,23.92,18870.0,21.2901,21.3615,21.2544,21.3615,18870.0
2022-09-16 10:30:00,23.9,23.91,23.74,23.74,32401.0,21.3437,21.3526,21.2008,21.2008,32401.0
2022-09-16 10:35:00,23.74,23.78,23.63,23.78,27996.0,21.2008,21.2365,21.1025,21.2365,27996.0
2022-09-16 10:40:00,23.77,23.86,23.67,23.86,22532.0,21.2276,21.3079,21.1383,21.3079,22532.0
2022-09-16 10:45:00,23.86,23.99,23.81,23.99,39279.0,21.3079,21.424,21.2633,21.424,39279.0
2022-09-16 10:50:00,23.95,23.99,23.83,23.89,17069.0,21.3883,21.424,21.2811,21.3347,17069.0
2022-09-16 10:55:00,23.91,24.04,23.91,24.04,41813.0,21.3526,21.4687,21.3526,21.4687,41813.0
2022-09-16 11:00:00,24.02,24.05,23.95,24.0,28415.0,21.4508,21.4776,21.3883,21.433,28415.0
2022-09-16 11:05:00,24.02,24.02,23.9,23.98,10555.0,21.4508,21.4508,21.3437,21.4151,10555.0
2022-09-16 11:10:00,23.98,24.06,23.98,24.01,22358.0,21.4151,21.4865,21.4151,21.4419,22358.0
2022-09-16 11:15:00,24.03,24.05,23.84,23.87,35590.0,21.4597,21.4776,21.2901,21.3169,35590.0
2022-09-16 11:20:00,23.88,24.03,23.88,24.0,14915.0,21.3258,21.4597,21.3258,21.433,14915.0
2022-09-16 11:25:00,24.02,24.06,23.96,24.05,18566.0,21.4508,21.4865,21.3972,21.4776,18566.0
2022-09-16 11:30:00,24.05,24.07,23.98,24.01,30333.0,21.4776,21.4955,21.4151,21.4419,30333.0
2022-09-16 11:35:00,23.98,24.15,23.98,24.15,27300.0,21.4151,21.5669,21.4151,21.5669,27300.0
2022-09-16 11:40:00,24.14,24.14,24.05,24.06,25269.0,21.558,21.558,21.4776,21.4865,25269.0
2022-09-16 11:45:00,24.1,24.11,24.05,24.06,18192.0,21.5223,21.5312,21.4776,21.4865,18192.0
2022-09-16 11:50:00,24.05,24.08,23.96,23.97,21045.0,21.4776,21.5044,21.3972,21.4062,21045.0
2022-09-16 11:55:00,23.97,24.01,23.89,23.9,27250.0,21.4062,21.4419,21.3347,21.3437,27250.0
2022-09-16 12:00:00,23.9,24.0,23.9,23.98,11858.0,21.3437,21.433,21.3437,21.4151,11858.0
2022-09-16 12:05:00,23.98,24.09,23.93,24.09,15611.0,21.4151,21.5133,21.3704,21.5133,15611.0
2022-09-16 12:10:00,24.07,24.12,24.05,24.1,11719.0,21.4955,21.5401,21.4776,21.5223,11719.0
2022-09-16 12:15:00,24.11,24.2,24.08,24.14,30116.0,21.5312,21.6116,21.5044,21.558,30116.0
2022-09-16 12:20:00,24.17,24.25,24.17,24.24,42341.0,21.5848,21.6562,21.5848,21.6473,42341.0
2022-09-16 12:25:00,24.23,24.29,24.21,24.25,12003.0,21.6384,21.6919,21.6205,21.6562,12003.0
2022-09-16 12:30:00,24.25,24.26,24.2,24.24,12814.0,21.6562,21.6651,21.6116,21.6473,12814.0
2022-09-16 12:35:00,24.21,24.26,24.18,24.23,13950.0,21.6205,21.6651,21.5937,21.6384,13950.0
2022-09-16 12:40:00,24.22,24.22,24.11,24.11,18035.0,21.6294,21.6294,21.5312,21.5312,18035.0
2022-09-16 12:45:00,24.12,24.15,24.07,24.07,5779.0,21.5401,21.5669,21.4955,21.4955,5779.0
2022-09-16 12:50:00,24.08,24.09,24.03,24.09,9756.0,21.5044,21.5133,21.4597,21.5133,9756.0
2022-09-16 12:55:00,24.11,24.11,24.02,24.02,14048.0,21.5312,21.5312,21.4508,21.4508,14048.0
2022-09-16 13:00:00,24.04,24.13,24.02,24.13,19881.0,21.4687,21.5491,21.4508,21.5491,19881.0
2022-09-16 13:05:00,24.11,24.19,24.11,24.17,14212.0,21.5312,21.6026,21.5312,21.5848,14212.0
2022-09-16 13:10:00,24.14,24.16,24.1,24.16,10175.0,21.558,21.5758,21.5223,21.5758,10175.0
2022-09-16 13:15:00,24.16,24.18,24.1,24.14,15952.0,21.5758,21.5937,21.5223,21.558,15952.0
2022-09-16 13:20:00,24.14,24.17,24.11,24.13,21643.0,21.558,21.5848,21.5312,21.5491,21643.0
2022-09-16 13:25:00,24.12,24.17,24.12,24.14,24039.0,21.5401,21.5848,21.5401,21.558,24039.0
2022-09-16 13:30:00,24.15,24.15,24.02,24.14,32883.0,21.5669,21.5669,21.4508,21.558,32883.0
2022-09-16 13:35:00,24.13,24.13,23.98,24.03,32548.0,21.5491,21.5491,21.4151,21.4597,32548.0
2022-09-16 13:40:00,24.02,24.08,24.02,24.06,25033.0,21.4508,21.5044,21.4508,21.4865,25033.0
2022-09-16 13:45:00,24.07,24.17,24.07,24.16,11572.0,21.4955,21.5848,21.4955,21.5758,11572.0
2022-09-16 13:50:00,24.17,24.21,24.17,24.19,17873.0,21.5848,21.6205,21.5848,21.6026,17873.0
2022-09-16 13:55:00,24.21,24.22,24.14,24.17,17827.0,21.6205,21.6294,21.558,21.5848,17827.0
2022-09-16 14:00:00,24.17,24.19,24.09,24.1,37626.0,21.5848,21.6026,21.5133,21.5223,37626.0
2022-09-16 14:05:00,24.1,24.16,24.08,24.12,10380.0,21.5223,21.5758,21.5044,21.5401,10380.0
2022-09-16 14:10:00,24.11,24.17,24.1,24.13,8700.0,21.5312,21.5848,21.5223,21.5491,8700.0
2022-09-16 14:15:00,24.13,24.17,24.06,24.16,20663.0,21.5491,21.5848,21.4865,21.5758,20663.0
2022-09-16 14:20:00,24.15,24.15,24.09,24.1,7864.0,21.5669,21.5669,21.5133,21.5223,7864.0
2022-09-16 14:25:00,24.08,24.08,23.85,23.9,92127.0,21.5044,21.5044,21.299,21.3437,92127.0
2022-09-16 14:30:00,23.91,23.98,23.87,23.87,39950.0,21.3526,21.4151,21.3169,21.3169,39950.0
2022-09-16 14:35:00,23.87,23.97,23.85,23.94,15266.0,21.3169,21.4062,21.299,21.3794,15266.0
2022-09-16 14:40:00,23.93,24.0,23.89,23.93,10381.0,21.3704,21.433,21.3347,21.3704,10381.0
2022-09-16 14:45:00,23.93,23.94,23.77,23.79,41165.0,21.3704,21.3794,21.2276,21.2454,41165.0
2022-09-16 14:50:00,23.85,23.86,23.75,23.75,34750.0,21.299,21.3079,21.2097,21.2097,34750.0
2022-09-16 14:55:00,23.75,23.83,23.74,23.8,46015.0,21.2097,21.2811,21.2008,21.2544,46015.0
2022-09-16 15:00:00,23.8,23.81,23.68,23.69,37907.0,21.2544,21.2633,21.1472,21.1561,37907.0
2022-09-16 15:05:00,23.68,23.68,23.57,23.63,73528.0,21.1472,21.1472,21.049,21.1025,73528.0
2022-09-16 15:10:00,23.64,23.81,23.64,23.79,19418.0,21.1115,21.2633,21.1115,21.2454,19418.0
2022-09-16 15:15:00,23.81,23.84,23.72,23.8,88564.0,21.2633,21.2901,21.1829,21.2544,88564.0
2022-09-16 15:20:00,23.8,23.8,23.6,23.73,27304.0,21.2544,21.2544,21.0757,21.1918,27304.0
2022-09-16 15:25:00,23.73,23.84,23.69,23.78,29630.0,21.1918,21.2901,21.1561,21.2365,29630.0
2022-09-16 15:30:00,23.81,23.93,23.74,23.84,26776.0,21.2633,21.3704,21.2008,21.2901,26776.0
2022-09-16 15:35:00,23.85,23.85,23.68,23.69,9860.0,21.299,21.299,21.1472,21.1561,9860.0
2022-09-16 15:40:00,23.65,23.7,23.61,23.64,14688.0,21.1204,21.165,21.0847,21.1115,14688.0
2022-09-16 15:45:00,23.64,23.79,23.64,23.67,37138.0,21.1115,21.2454,21.1115,21.1383,37138.0
2022-09-16 15:50:00,23.71,23.71,23.57,23.63,53838.0,21.174,21.174,21.049,21.1025,53838.0
2022-09-16 15:55:00,23.66,23.69,23.56,23.69,94935.0,21.1293,21.1561,21.04,21.1561,94935.0
2022-09-19 09:30:00,24.29,24.3,24.04,24.05,249653.0,21.6919,21.7009,21.4687,21.4776,249653.0
2022-09-19 09:35:00,24.08,24.12,24.03,24.04,39939.0,21.5044,21.5401,21.4597,21.4687,39939.0
2022-09-19 09:40:00,24.03,24.03,23.87,23.91,260824.0,21.4597,21.4597,21.3169,21.3526,260824.0
2022-09-19 09:45:00,23.9,23.92,23.82,23.88,33195.0,21.3437,21.3615,21.2722,21.3258,33195.0
2022-09-19 09:50:00,23.86,23.88,23.7,23.79,57803.0,21.3079,21.3258,21.165,21.2454,57803.0
2022-09-19 09:55:00,23.8,23.85,23.76,23.8,9047.0,21.2544,21.299,21.2186,21.2544,9047.0
2022-09-19 10:00:00,23.83,23.94,23.83,23.94,30044.0,21.2811,21.3794,21.2811,21.3794,30044.0
2022-09-19 10:05:00,23.94,23.94,23.8,23.88,17794.0,21.3794,21.3794,21.2544,21.3258,17794.0
2022-09-19 10:10:00,23.89,23.89,23.62,23.71,39248.0,21.3347,21.3347,21.0936,21.174,39248.0
2022-09-19 10:15:00,23.73,23.83,23.69,23.82,28938.0,21.1918,21.2811,21.1561,21.2722,28938.0
2022-09-19 10:20:00,23.81,23.88,23.78,23.81,17229.0,21.2633,21.3258,21.2365,21.2633,17229.0
2022-09-19 10:25:00,23.74,23.76,23.66,23.66,25519.0,21.2008,21.2186,21.1293,21.1293,25519.0
2022-09-19 10:30:00,23.69,23.73,23.61,23.68,22468.0,21.1561,21.1918,21.0847,21.1472,22468.0
2022-09-19 10:35:00,23.65,23.65,23.52,23.55,21630.0,21.1204,21.1204,21.0043,21.0311,21630.0
2022-09-19 10:40:00,23.54,23.54,23.43,23.44,39209.0,21.0222,21.0222,20.9239,20.9329,39209.0
2022-09-19 10:45:00,23.43,23.48,23.4,23.48,38625.0,20.9239,20.9686,20.8971,20.9686,38625.0
2022-09-19 10:50:00,23.5,23.57,23.49,23.56,30248.0,20.9864,21.049,20.9775,21.04,30248.0
2022-09-19 10:55:00,23.56,23.61,23.53,23.56,11850.0,21.04,21.0847,21.0132,21.04,11850.0
2022-09-19 11:00:00,23.56,23.56,23.45,23.5,12726.0,21.04,21.04,20.9418,20.9864,12726.0
2022-09-19 11:05:00,23.52,23.54,23.46,23.54,23725.0,21.0043,21.0222,20.9507,21.0222,23725.0
2022-09-19 11:10:00,23.52,23.57,23.47,23.56,13800.0,21.0043,21.049,20.9596,21.04,13800.0
2022-09-19 11:15:00,23.56,23.58,23.41,23.52,20302.0,21.04,21.0579,20.9061,21.0043,20302.0
2022-09-19 11:20:00,23.54,23.67,23.54,23.65,47162.0,21.0222,21.1383,21.0222,21.1204,47162.0
2022-09-19 11:25:00,23.65,23.75,23.63,23.74,35649.0,21.1204,21.2097,21.1025,21.2008,35649.0
2022-09-19 11:30:00,23.76,23.83,23.75,23.79,76940.0,21.2186,21.2811,21.2097,21.2454,76940.0
2022-09-19 11:35:00,23.81,23.93,23.81,23.87,30754.0,21.2633,21.3704,21.2633,21.3169,30754.0
2022-09-19 11:40:00,23.9,23.91,23.84,23.85,17099.0,21.3437,21.3526,21.2901,21.299,17099.0
2022-09-19 11:45:00,23.83,23.83,23.78,23.78,27644.0,21.2811,21.2811,21.2365,21.2365,27644.0
2022-09-19 11:50:00,23.79,23.82,23.74,23.79,32790.0,21.2454,21.2722,21.2008,21.2454,32790.0
2022-09-19 11:55:00,23.78,23.89,23.78,23.88,15061.0,21.2365,21.3347,21.2365,21.3258,15061.0
2022-09-19 12:00:00,23.83,23.88,23.8,23.88,12292.0,21.2811,21.3258,21.2544,21.3258,12292.0
2022-09-19 12:05:00,23.87,23.99,23.8,23.83,46869.0,21.3169,21.424,21.2544,21.2811,46869.0
2022-09-19 12:10:00,23.81,23.83,23.79,23.83,15703.0,21.2633,21.2811,21.2454,21.2811,15703.0
2022-09-19 12:15:00,23.84,23.87,23.77,23.79,8032.0,21.2901,21.3169,21.2276,21.2454,8032.0
2022-09-19 12:20:00,23.82,23.87,23.8,23.8,8188.0,21.2722,21.3169,21.2544,21.2544,8188.0
2022-09-19 12:25:00,23.84,23.91,23.81,23.86,85887.0,21.2901,21.3526,21.2633,21.3079,85887.0
2022-09-19 12:30:00,23.86,23.86,23.79,23.8,11082.0,21.3079,21.3079,21.2454,21.2544,11082.0
2022-09-19 12:35:00,23.78,23.78,23.65,23.67,22358.0,21.2365,21.2365,21.1204,21.1383,22358.0
2022-09-19 12:40:00,23.69,23.74,23.66,23.66,9941.0,21.1561,21.2008,21.1293,21.1293,9941.0
2022-09-19 12:45:00,23.66,23.7,23.65,23.7,11533.0,21.1293,21.165,21.1204,21.165,11533.0
2022-09-19 12:50:00,23.69,23.69,23.59,23.59,13532.0,21.1561,21.1561,21.0668,21.0668,13532.0
2022-09-19 12:55:00,23.58,23.6,23.55,23.57,9566.0,21.0579,21.0757,21.0311,21.049,9566.0
2022-09-19 13:00:00,23.58,23.62,23.56,23.61,22909.0,21.0579,21.0936,21.04,21.0847,22909.0
2022-09-19 13:05:00,23.63,23.65,23.6,23.62,9100.0,21.1025,21.1204,21.0757,21.0936,9100.0
2022-09-19 13:10:00,23.61,23.72,23.61,23.68,15042.0,21.0847,21.1829,21.0847,21.1472,15042.0
2022-09-19 13:15:00,23.72,23.74,23.69,23.69,6800.0,21.1829,21.2008,21.1561,21.1561,6800.0
2022-09-19 13:20:00,23.68,23.71,23.64,23.64,11577.0,21.1472,21.174,21.1115,21.1115,11577.0
2022-09-19 13:25:00,23.63,23.63,23.6,23.6,8400.0,21.1025,21.1025,21.0757,21.0757,8400.0
2022-09-19 13:30:00,23.6,23.72,23.6,23.72,16737.0,21.0757,21.1829,21.0757,21.1829,16737.0
2022-09-19 13:35:00,23.73,23.78,23.72,23.72,11651.0,21.1918,21.2365,21.1829,21.1829,11651.0
2022-09-19 13:40:00,23.72,23.72,23.68,23.7,7799.0,21.1829,21.1829,21.1472,21.165,7799.0
2022-09-19 13:45:00,23.62,23.66,23.61,23.66,6300.0,21.0936,21.1293,21.0847,21.1293,6300.0
2022-09-19 13:50:00,23.67,23.72,23.65,23.69,11837.0,21.1383,21.1829,21.1204,21.1561,11837.0
2022-09-19 13:55:00,23.68,23.73,23.65,23.72,11600.0,21.1472,21.1918,21.1204,21.1829,11600.0
2022-09-19 14:00:00,23.69,23.76,23.69,23.76,14500.0,21.1561,21.2186,21.1561,21.2186,14500.0
2022-09-19 14:05:00,23.75,23.78,23.7,23.73,11200.0,21.2097,21.2365,21.165,21.1918,11200.0
2022-09-19 14:10:00,23.71,23.76,23.7,23.76,6162.0,21.174,21.2186,21.165,21.2186,6162.0
2022-09-19 14:15:00,23.77,23.77,23.7,23.74,13200.0,21.2276,21.2276,21.165,21.2008,13200.0
2022-09-19 14:20:00,23.73,23.84,23.7,23.83,20123.0,21.1918,21.2901,21.165,21.2811,20123.0
2022-09-19 14:25:00,23.82,23.83,23.74,23.76,16009.0,21.2722,21.2811,21.2008,21.2186,16009.0
2022-09-19 14:30:00,23.74,23.74,23.69,23.69,10799.0,21.2008,21.2008,21.1561,21.1561,10799.0
2022-09-19 14:35:00,23.71,23.73,23.62,23.64,21400.0,21.174,21.1918,21.0936,21.1115,21400.0
2022-09-19 14:40:00,23.65,23.72,23.65,23.72,20145.0,21.1204,21.1829,21.1204,21.1829,20145.0
2022-09-19 14:45:00,23.72,23.77,23.72,23.75,11954.0,21.1829,21.2276,21.1829,21.2097,11954.0
2022-09-19 14:50:00,23.75,23.75,23.65,23.68,8486.0,21.2097,21.2097,21.1204,21.1472,8486.0
2022-09-19 14:55:00,23.68,23.68,23.62,23.63,18800.0,21.1472,21.1472,21.0936,21.1025,18800.0
2022-09-19 15:00:00,23.61,23.61,23.42,23.45,40176.0,21.0847,21.0847,20.915,20.9418,40176.0
2022-09-19 15:05:00,23.44,23.46,23.41,23.42,18511.0,20.9329,20.9507,20.9061,20.915,18511.0
2022-09-19 15:10:00,23.43,23.45,23.24,23.29,108039.0,20.9239,20.9418,20.7542,20.7989,108039.0
2022-09-19 15:15:00,23.29,23.35,23.25,23.33,18561.0,20.7989,20.8525,20.7632,20.8346,18561.0
2022-09-19 15:20:00,23.36,23.36,23.28,23.28,16841.0,20.8614,20.8614,20.79,20.79,16841.0
2022-09-19 15:25:00,23.27,23.28,23.18,23.25,31209.0,20.781,20.79,20.7007,20.7632,31209.0
2022-09-19 15:30:00,23.24,23.24,23.16,23.2,24427.0,20.7542,20.7542,20.6828,20.7185,24427.0
2022-09-19 15:35:00,23.22,23.23,23.15,23.16,22426.0,20.7364,20.7453,20.6739,20.6828,22426.0
2022-09-19 15:40:00,23.19,23.21,23.15,23.17,66961.0,20.7096,20.7275,20.6739,20.6917,66961.0
2022-09-19 15:45:00,23.19,23.26,23.16,23.23,37067.0,20.7096,20.7721,20.6828,20.7453,37067.0
2022-09-19 15:50:00,23.24,23.33,23.18,23.18,124144.0,20.7542,20.8346,20.7007,20.7007,124144.0
2022-09-19 15:55:00,23.18,23.24,23.14,23.14,47709.0,20.7007,20.7542,20.6649,20.6649,47709.0
2022-09-20 09:30:00,23.77,23.85,23.73,23.75,138717.0,21.2276,21.299,21.1918,21.2097,138717.0
2022-09-20 09:35:00,23.77,23.93,23.77,23.9,124832.0,21.2276,21.3704,21.2276,21.3437,124832.0
2022-09-20 09:40:00,23.9,24.03,23.9,23.98,61818.0,21.3437,21.4597,21.3437,21.4151,61818.0
2022-09-20 09:45:00,23.97,23.98,23.86,23.94,47310.0,21.4062,21.4151,21.3079,21.3794,47310.0
2022-09-20 09:50:00,23.96,24.06,23.95,23.98,58838.0,21.3972,21.4865,21.3883,21.4151,58838.0
2022-09-20 09:55:00,23.97,24.0,23.9,23.98,52174.0,21.4062,21.433,21.3437,21.4151,52174.0
2022-09-20 10:00:00,23.99,24.07,23.95,24.0,67775.0,21.424,21.4955,21.3883,21.433,67775.0
2022-09-20 10:05:00,24.0,24.0,23.89,23.91,16700.0,21.433,21.433,21.3347,21.3526,16700.0
2022-09-20 10:10:00,23.9,24.11,23.88,24.04,81317.0,21.3437,21.5312,21.3258,21.4687,81317.0
2022-09-20 10:15:00,24.05,24.11,24.0,24.06,31059.0,21.4776,21.5312,21.433,21.4865,31059.0
2022-09-20 10:20:00,24.06,24.06,23.97,24.05,32254.0,21.4865,21.4865,21.4062,21.4776,32254.0
2022-09-20 10:25:00,24.06,24.07,23.93,23.96,21444.0,21.4865,21.4955,21.3704,21.3972,21444.0
2022-09-20 10:30:00,23.97,24.05,23.97,24.03,30352.0,21.4062,21.4776,21.4062,21.4597,30352.0
2022-09-20 10:35:00,24.03,24.17,24.0,24.09,39718.0,21.4597,21.5848,21.433,21.5133,39718.0
2022-09-20 10:40:00,24.07,24.07,23.93,23.97,18803.0,21.4955,21.4955,21.3704,21.4062,18803.0
2022-09-20 10:45:00,24.01,24.01,23.92,23.92,17836.0,21.4419,21.4419,21.3615,21.3615,17836.0
2022-09-20 10:50:00,23.93,23.94,23.82,23.87,34804.0,21.3704,21.3794,21.2722,21.3169,34804.0
2022-09-20 10:55:00,23.87,23.89,23.84,23.85,9995.0,21.3169,21.3347,21.2901,21.299,9995.0
2022-09-20 11:00:00,23.84,23.91,23.8,23.88,9069.0,21.2901,21.3526,21.2544,21.3258,9069.0
2022-09-20 11:05:00,23.87,23.9,23.75,23.75,19124.0,21.3169,21.3437,21.2097,21.2097,19124.0
2022-09-20 11:10:00,23.76,23.78,23.75,23.78,8381.0,21.2186,21.2365,21.2097,21.2365,8381.0
2022-09-20 11:15:00,23.79,23.88,23.78,23.82,12990.0,21.2454,21.3258,21.2365,21.2722,12990.0
2022-09-20 11:20:00,23.87,23.87,23.83,23.86,11554.0,21.3169,21.3169,21.2811,21.3079,11554.0
2022-09-20 11:25:00,23.87,23.87,23.8,23.8,4000.0,21.3169,21.3169,21.2544,21.2544,4000.0
2022-09-20 11:30:00,23.82,23.9,23.81,23.86,17334.0,21.2722,21.3437,21.2633,21.3079,17334.0
2022-09-20 11:35:00,23.86,23.91,23.86,23.87,9233.0,21.3079,21.3526,21.3079,21.3169,9233.0
2022-09-20 11:40:00,23.88,23.91,23.84,23.9,12869.0,21.3258,21.3526,21.2901,21.3437,12869.0
2022-09-20 11:45:00,23.85,23.87,23.79,23.8,17500.0,21.299,21.3169,21.2454,21.2544,17500.0
2022-09-20 11:50:00,23.84,23.84,23.68,23.68,33222.0,21.2901,21.2901,21.1472,21.1472,33222.0
2022-09-20 11:55:00,23.66,23.67,23.63,23.65,7081.0,21.1293,21.1383,21.1025,21.1204,7081.0
2022-09-20 12:00:00,23.65,23.67,23.6,23.6,6619.0,21.1204,21.1383,21.0757,21.0757,6619.0
2022-09-20 12:05:00,23.6,23.65,23.59,23.65,14073.0,21.0757,21.1204,21.0668,21.1204,14073.0
2022-09-20 12:10:00,23.64,23.69,23.62,23.64,17775.0,21.1115,21.1561,21.0936,21.1115,17775.0
2022-09-20 12:15:00,23.64,23.72,23.63,23.71,3137.0,21.1115,21.1829,21.1025,21.174,3137.0
2022-09-20 12:20:00,23.69,23.73,23.68,23.73,2340.0,21.1561,21.1918,21.1472,21.1918,2340.0
2022-09-20 12:25:00,23.73,23.85,23.73,23.84,11153.0,21.1918,21.299,21.1918,21.2901,11153.0
2022-09-20 12:30:00,23.86,23.97,23.86,23.94,13003.0,21.3079,21.4062,21.3079,21.3794,13003.0
2022-09-20 12:35:00,23.92,23.97,23.9,23.93,22808.0,21.3615,21.4062,21.3437,21.3704,22808.0
2022-09-20 12:40:00,23.96,23.96,23.94,23.96,2090.0,21.3972,21.3972,21.3794,21.3972,2090.0
2022-09-20 12:45:00,23.97,23.98,23.95,23.95,4455.0,21.4062,21.4151,21.3883,21.3883,4455.0
2022-09-20 12:50:00,23.96,23.97,23.91,23.91,8978.0,21.3972,21.4062,21.3526,21.3526,8978.0
2022-09-20 12:55:00,23.9,23.91,23.89,23.91,26599.0,21.3437,21.3526,21.3347,21.3526,26599.0
2022-09-20 13:00:00,23.94,23.98,23.89,23.98,11334.0,21.3794,21.4151,21.3347,21.4151,11334.0
2022-09-20 13:05:00,23.99,24.05,23.98,23.98,18749.0,21.424,21.4776,21.4151,21.4151,18749.0
2022-09-20 13:10:00,24.05,24.07,24.05,24.05,1860.0,21.4776,21.4955,21.4776,21.4776,1860.0
2022-09-20 13:15:00,24.07,24.13,24.07,24.11,18060.0,21.4955,21.5491,21.4955,21.5312,18060.0
2022-09-20 13:20:00,24.11,24.13,24.05,24.05,6881.0,21.5312,21.5491,21.4776,21.4776,6881.0
2022-09-20 13:25:00,24.07,24.21,24.07,24.21,38552.0,21.4955,21.6205,21.4955,21.6205,38552.0
2022-09-20 13:30:00,24.21,24.3,24.21,24.28,57704.0,21.6205,21.7009,21.6205,21.683,57704.0
2022-09-20 13:35:00,24.29,24.3,24.25,24.25,14208.0,21.6919,21.7009,21.6562,21.6562,14208.0
2022-09-20 13:40:00,24.27,24.27,24.19,24.2,17020.0,21.6741,21.6741,21.6026,21.6116,17020.0
2022-09-20 13:45:00,24.2,24.31,24.2,24.31,7668.0,21.6116,21.7098,21.6116,21.7098,7668.0
2022-09-20 13:50:00,24.32,24.38,24.3,24.33,13396.0,21.7187,21.7723,21.7009,21.7277,13396.0
2022-09-20 13:55:00,24.35,24.45,24.35,24.43,20455.0,21.7455,21.8348,21.7455,21.817,20455.0
2022-09-20 14:00:00,24.4,24.4,24.31,24.34,22393.0,21.7902,21.7902,21.7098,21.7366,22393.0
2022-09-20 14:05:00,24.32,24.33,24.28,24.29,33515.0,21.7187,21.7277,21.683,21.6919,33515.0
2022-09-20 14:10:00,24.29,24.34,24.29,24.29,17450.0,21.6919,21.7366,21.6919,21.6919,17450.0
2022-09-20 14:15:00,24.31,24.35,24.24,24.24,7423.0,21.7098,21.7455,21.6473,21.6473,7423.0
2022-09-20 14:20:00,24.22,24.25,24.13,24.15,45115.0,21.6294,21.6562,21.5491,21.5669,45115.0
2022-09-20 14:25:00,24.16,24.2,24.15,24.16,12365.0,21.5758,21.6116,21.5669,21.5758,12365.0
2022-09-20 14:30:00,24.2,24.32,24.2,24.3,16714.0,21.6116,21.7187,21.6116,21.7009,16714.0
2022-09-20 14:35:00,24.31,24.33,24.25,24.3,3400.0,21.7098,21.7277,21.6562,21.7009,3400.0
2022-09-20 14:40:00,24.27,24.39,24.27,24.29,18141.0,21.6741,21.7812,21.6741,21.6919,18141.0
2022-09-20 14:45:00,24.31,24.31,24.02,24.11,79620.0,21.7098,21.7098,21.4508,21.5312,79620.0
2022-09-20 14:50:00,24.09,24.16,24.07,24.15,15543.0,21.5133,21.5758,21.4955,21.5669,15543.0
2022-09-20 14:55:00,24.14,24.14,24.03,24.09,15458.0,21.558,21.558,21.4597,21.5133,15458.0
2022-09-20 15:00:00,24.1,24.1,23.95,24.06,33082.0,21.5223,21.5223,21.3883,21.4865,33082.0
2022-09-20 15:05:00,24.05,24.16,24.05,24.15,31923.0,21.4776,21.5758,21.4776,21.5669,31923.0
2022-09-20 15:10:00,24.14,24.14,24.04,24.04,4370.0,21.558,21.558,21.4687,21.4687,4370.0
2022-09-20 15:15:00,24.03,24.07,24.0,24.0,9544.0,21.4597,21.4955,21.433,21.433,9544.0
2022-09-20 15:20:00,23.99,24.01,23.91,23.93,16875.0,21.424,21.4419,21.3526,21.3704,16875.0
2022-09-20 15:25:00,23.93,23.93,23.87,23.93,52409.0,21.3704,21.3704,21.3169,21.3704,52409.0
2022-09-20 15:30:00,23.95,24.04,23.87,23.87,40812.0,21.3883,21.4687,21.3169,21.3169,40812.0
2022-09-20 15:35:00,23.88,23.89,23.73,23.75,74871.0,21.3258,21.3347,21.1918,21.2097,74871.0
2022-09-20 15:40:00,23.79,23.83,23.74,23.75,17484.0,21.2454,21.2811,21.2008,21.2097,17484.0
2022-09-20 15:45:00,23.74,23.82,23.69,23.8,53746.0,21.2008,21.2722,21.1561,21.2544,53746.0
2022-09-20 15:50:00,23.82,23.94,23.78,23.86,47654.0,21.2722,21.3794,21.2365,21.3079,47654.0
2022-09-20 15:55:00,23.87,24.0,23.87,23.92,89000.0,21.3169,21.433,21.3169,21.3615,89000.0
2022-09-21 09:30:00,23.55,23.69,23.45,23.66,219961.0,21.0311,21.1561,20.9418,21.1293,219961.0
2022-09-21 09:35:00,23.65,23.67,23.58,23.59,36367.0,21.1204,21.1383,21.0579,21.0668,36367.0
2022-09-21 09:40:00,23.6,23.65,23.55,23.65,33718.0,21.0757,21.1204,21.0311,21.1204,33718.0
2022-09-21 09:45:00,23.66,23.67,23.44,23.46,58034.0,21.1293,21.1383,20.9329,20.9507,58034.0
2022-09-21 09:50:00,23.47,23.52,23.43,23.51,24548.0,20.9596,21.0043,20.9239,20.9954,24548.0
2022-09-21 09:55:00,23.48,23.58,23.48,23.54,29156.0,20.9686,21.0579,20.9686,21.0222,29156.0
2022-09-21 10:00:00,23.54,23.55,23.48,23.5,61010.0,21.0222,21.0311,20.9686,20.9864,61010.0
2022-09-21 10:05:00,23.49,23.6,23.45,23.46,19582.0,20.9775,21.0757,20.9418,20.9507,19582.0
2022-09-21 10:10:00,23.45,23.52,23.44,23.47,22800.0,20.9418,21.0043,20.9329,20.9596,22800.0
2022-09-21 10:15:00,23.5,23.53,23.49,23.51,7981.0,20.9864,21.0132,20.9775,20.9954,7981.0
2022-09-21 10:20:00,23.49,23.55,23.46,23.46,19117.0,20.9775,21.0311,20.9507,20.9507,19117.0
2022-09-21 10:25:00,23.46,23.5,23.36,23.37,38242.0,20.9507,20.9864,20.8614,20.8703,38242.0
2022-09-21 10:30:00,23.36,23.5,23.36,23.49,45334.0,20.8614,20.9864,20.8614,20.9775,45334.0
2022-09-21 10:35:00,23.49,23.54,23.49,23.53,18169.0,20.9775,21.0222,20.9775,21.0132,18169.0
2022-09-21 10:40:00,23.54,23.59,23.51,23.58,19813.0,21.0222,21.0668,20.9954,21.0579,19813.0
2022-09-21 10:45:00,23.58,23.66,23.55,23.61,22961.0,21.0579,21.1293,21.0311,21.0847,22961.0
2022-09-21 10:50:00,23.59,23.61,23.55,23.58,8034.0,21.0668,21.0847,21.0311,21.0579,8034.0
2022-09-21 10:55:00,23.58,23.62,23.58,23.6,10100.0,21.0579,21.0936,21.0579,21.0757,10100.0
2022-09-21 11:00:00,23.59,23.65,23.55,23.64,19280.0,21.0668,21.1204,21.0311,21.1115,19280.0
2022-09-21 11:05:00,23.65,23.69,23.62,23.65,18424.0,21.1204,21.1561,21.0936,21.1204,18424.0
2022-09-21 11:10:00,23.64,23.65,23.6,23.6,17624.0,21.1115,21.1204,21.0757,21.0757,17624.0
2022-09-21 11:15:00,23.58,23.64,23.58,23.62,9464.0,21.0579,21.1115,21.0579,21.0936,9464.0
2022-09-21 11:20:00,23.63,23.65,23.61,23.61,1504.0,21.1025,21.1204,21.0847,21.0847,1504.0
2022-09-21 11:25:00,23.63,23.65,23.61,23.61,20197.0,21.1025,21.1204,21.0847,21.0847,20197.0
2022-09-21 11:30:00,23.61,23.61,23.58,23.6,2700.0,21.0847,21.0847,21.0579,21.0757,2700.0
2022-09-21 11:35:00,23.59,23.6,23.56,23.56,7381.0,21.0668,21.0757,21.04,21.04,7381.0
2022-09-21 11:40:00,23.57,23.57,23.52,23.57,9072.0,21.049,21.049,21.0043,21.049,9072.0
2022-09-21 11:45:00,23.54,23.59,23.52,23.59,7227.0,21.0222,21.0668,21.0043,21.0668,7227.0
2022-09-21 11:50:00,23.6,23.62,23.57,23.59,5709.0,21.0757,21.0936,21.049,21.0668,5709.0
2022-09-21 11:55:00,23.6,23.62,23.57,23.57,7634.0,21.0757,21.0936,21.049,21.049,7634.0
2022-09-21 12:00:00,23.6,23.61,23.59,23.6,5809.0,21.0757,21.0847,21.0668,21.0757,5809.0
2022-09-21 12:05:00,23.6,23.6,23.53,23.54,5170.0,21.0757,21.0757,21.0132,21.0222,5170.0
2022-09-21 12:10:00,23.54,23.54,23.5,23.5,3921.0,21.0222,21.0222,20.9864,20.9864,3921.0
2022-09-21 12:15:00,23.5,23.53,23.5,23.51,6717.0,20.9864,21.0132,20.9864,20.9954,6717.0
2022-09-21 12:20:00,23.51,23.55,23.51,23.54,3682.0,20.9954,21.0311,20.9954,21.0222,3682.0
2022-09-21 12:25:00,23.55,23.55,23.5,23.5,34177.0,21.0311,21.0311,20.9864,20.9864,34177.0
2022-09-21 12:30:00,23.49,23.5,23.46,23.46,13808.0,20.9775,20.9864,20.9507,20.9507,13808.0
2022-09-21 12:35:00,23.45,23.49,23.43,23.49,30933.0,20.9418,20.9775,20.9239,20.9775,30933.0
2022-09-21 12:40:00,23.5,23.51,23.49,23.51,4459.0,20.9864,20.9954,20.9775,20.9954,4459.0
2022-09-21 12:45:00,23.52,23.54,23.5,23.5,15299.0,21.0043,21.0222,20.9864,20.9864,15299.0
2022-09-21 12:50:00,23.5,23.56,23.5,23.56,4640.0,20.9864,21.04,20.9864,21.04,4640.0
2022-09-21 12:55:00,23.58,23.6,23.58,23.6,5840.0,21.0579,21.0757,21.0579,21.0757,5840.0
2022-09-21 13:00:00,23.61,23.61,23.59,23.59,2413.0,21.0847,21.0847,21.0668,21.0668,2413.0
2022-09-21 13:05:00,23.59,23.61,23.57,23.59,6701.0,21.0668,21.0847,21.049,21.0668,6701.0
2022-09-21 13:10:00,23.58,23.6,23.56,23.58,5784.0,21.0579,21.0757,21.04,21.0579,5784.0
2022-09-21 13:15:00,23.6,23.65,23.6,23.65,21901.0,21.0757,21.1204,21.0757,21.1204,21901.0
2022-09-21 13:20:00,23.64,23.65,23.63,23.64,13321.0,21.1115,21.1204,21.1025,21.1115,13321.0
2022-09-21 13:25:00,23.64,23.65,23.63,23.63,6171.0,21.1115,21.1204,21.1025,21.1025,6171.0
2022-09-21 13:30:00,23.58,23.59,23.54,23.54,40826.0,21.0579,21.0668,21.0222,21.0222,40826.0
2022-09-21 13:35:00,23.55,23.55,23.52,23.52,16811.0,21.0311,21.0311,21.0043,21.0043,16811.0
2022-09-21 13:40:00,23.51,23.52,23.47,23.47,18322.0,20.9954,21.0043,20.9596,20.9596,18322.0
2022-09-21 13:45:00,23.47,23.52,23.44,23.51,9111.0,20.9596,21.0043,20.9329,20.9954,9111.0
2022-09-21 13:50:00,23.48,23.49,23.45,23.49,9424.0,20.9686,20.9775,20.9418,20.9775,9424.0
2022-09-21 13:55:00,23.5,23.5,23.35,23.35,50558.0,20.9864,20.9864,20.8525,20.8525,50558.0
2022-09-21 14:00:00,23.34,24.55,23.34,24.55,346139.0,20.8436,21.9241,20.8436,21.9241,346139.0
2022-09-21 14:05:00,24.56,24.66,24.07,24.19,188892.0,21.9331,22.0224,21.4955,21.6026,188892.0
2022-09-21 14:10:00,24.2,24.59,24.11,24.57,82110.0,21.6116,21.9599,21.5312,21.942,82110.0
2022-09-21 14:15:00,24.58,24.6,24.4,24.45,53336.0,21.9509,21.9688,21.7902,21.8348,53336.0
2022-09-21 14:20:00,24.48,24.48,24.29,24.29,64523.0,21.8616,21.8616,21.6919,21.6919,64523.0
2022-09-21 14:25:00,24.3,24.39,24.16,24.32,31410.0,21.7009,21.7812,21.5758,21.7187,31410.0
2022-09-21 14:30:00,24.43,24.55,23.75,23.83,173028.0,21.817,21.9241,21.2097,21.2811,173028.0
2022-09-21 14:35:00,23.85,24.07,23.69,23.91,103618.0,21.299,21.4955,21.1561,21.3526,103618.0
2022-09-21 14:40:00,23.92,24.02,23.15,23.2,252149.0,21.3615,21.4508,20.6739,20.7185,252149.0
2022-09-21 14:45:00,23.18,23.64,22.96,23.51,191482.0,20.7007,21.1115,20.5042,20.9954,191482.0
2022-09-21 14:50:00,23.48,23.7,23.24,23.29,152330.0,20.9686,21.165,20.7542,20.7989,152330.0
2022-09-21 14:55:00,23.25,23.49,23.19,23.33,115730.0,20.7632,20.9775,20.7096,20.8346,115730.0
2022-09-21 15:00:00,23.3,23.54,23.21,23.47,83123.0,20.8078,21.0222,20.7275,20.9596,83123.0
2022-09-21 15:05:00,23.51,23.65,23.31,23.64,79188.0,20.9954,21.1204,20.8168,21.1115,79188.0
2022-09-21 15:10:00,23.66,24.24,23.63,23.63,277925.0,21.1293,21.6473,21.1025,21.1025,277925.0
2022-09-21 15:15:00,23.65,23.83,23.5,23.78,79846.0,21.1204,21.2811,20.9864,21.2365,79846.0
2022-09-21 15:20:00,23.81,24.04,23.81,23.94,56514.0,21.2633,21.4687,21.2633,21.3794,56514.0
2022-09-21 15:25:00,23.97,24.41,23.97,24.4,100532.0,21.4062,21.7991,21.4062,21.7902,100532.0
2022-09-21 15:30:00,24.42,24.64,24.34,24.36,188716.0,21.808,22.0045,21.7366,21.7545,188716.0
2022-09-21 15:35:00,24.35,24.81,24.35,24.77,136412.0,21.7455,22.1563,21.7455,22.1206,136412.0
2022-09-21 15:40:00,24.78,24.89,24.68,24.89,109391.0,22.1295,22.2278,22.0402,22.2278,109391.0
2022-09-21 15:45:00,24.9,25.02,24.88,24.96,135223.0,22.2367,22.3439,22.2188,22.2903,135223.0
2022-09-21 15:50:00,24.97,24.98,24.8,24.9,152989.0,22.2992,22.3081,22.1474,22.2367,152989.0
2022-09-21 15:55:00,24.94,25.18,24.94,25.18,150354.0,22.2724,22.4867,22.2724,22.4867,150354.0
2022-09-22 09:30:00,25.4,25.4,25.16,25.38,424207.0,22.6832,22.6832,22.4689,22.6654,424207.0
2022-09-22 09:35:00,25.38,25.54,25.27,25.53,136193.0,22.6654,22.8082,22.5671,22.7993,136193.0
2022-09-22 09:40:00,25.51,25.69,25.47,25.63,132380.0,22.7814,22.9422,22.7457,22.8886,132380.0
2022-09-22 09:45:00,25.65,25.71,25.55,25.67,75111.0,22.9065,22.9601,22.8172,22.9243,75111.0
2022-09-22 09:50:00,25.69,25.74,25.6,25.7,111376.0,22.9422,22.9868,22.8618,22.9511,111376.0
2022-09-22 09:55:00,25.72,25.78,25.64,25.7,49559.0,22.969,23.0226,22.8975,22.9511,49559.0
2022-09-22 10:00:00,25.71,25.82,25.68,25.76,51234.0,22.9601,23.0583,22.9333,23.0047,51234.0
2022-09-22 10:05:00,25.78,25.78,25.57,25.6,33734.0,23.0226,23.0226,22.835,22.8618,33734.0
2022-09-22 10:10:00,25.62,25.7,25.39,25.4,80465.0,22.8797,22.9511,22.6743,22.6832,80465.0
2022-09-22 10:15:00,25.4,25.65,25.37,25.65,52162.0,22.6832,22.9065,22.6564,22.9065,52162.0
2022-09-22 10:20:00,25.65,25.74,25.6,25.68,36717.0,22.9065,22.9868,22.8618,22.9333,36717.0
2022-09-22 10:25:00,25.68,25.69,25.59,25.62,15092.0,22.9333,22.9422,22.8529,22.8797,15092.0
2022-09-22 10:30:00,25.57,25.71,25.47,25.66,52065.0,22.835,22.9601,22.7457,22.9154,52065.0
2022-09-22 10:35:00,25.63,25.72,25.55,25.57,33452.0,22.8886,22.969,22.8172,22.835,33452.0
2022-09-22 10:40:00,25.58,25.71,25.57,25.7,33126.0,22.844,22.9601,22.835,22.9511,33126.0
2022-09-22 10:45:00,25.7,25.75,25.62,25.65,83259.0,22.9511,22.9958,22.8797,22.9065,83259.0
2022-09-22 10:50:00,25.66,25.78,25.66,25.77,48612.0,22.9154,23.0226,22.9154,23.0136,48612.0
2022-09-22 10:55:00,25.79,25.89,25.72,25.86,32202.0,23.0315,23.1208,22.969,23.094,32202.0
2022-09-22 11:00:00,25.85,25.93,25.85,25.9,59438.0,23.0851,23.1565,23.0851,23.1297,59438.0
2022-09-22 11:05:00,25.89,25.89,25.74,25.77,59504.0,23.1208,23.1208,22.9868,23.0136,59504.0
2022-09-22 11:10:00,25.79,25.91,25.79,25.9,22732.0,23.0315,23.1387,23.0315,23.1297,22732.0
2022-09-22 11:15:00,25.91,25.95,25.84,25.93,53570.0,23.1387,23.1744,23.0762,23.1565,53570.0
2022-09-22 11:20:00,25.94,26.0,25.9,25.91,60584.0,23.1655,23.219,23.1297,23.1387,60584.0
2022-09-22 11:25:00,25.94,25.94,25.79,25.81,47825.0,23.1655,23.1655,23.0315,23.0494,47825.0
2022-09-22 11:30:00,25.83,25.86,25.72,25.79,22796.0,23.0672,23.094,22.969,23.0315,22796.0
2022-09-22 11:35:00,25.81,25.81,25.73,25.76,32423.0,23.0494,23.0494,22.9779,23.0047,32423.0
2022-09-22 11:40:00,25.76,25.87,25.76,25.82,26881.0,23.0047,23.1029,23.0047,23.0583,26881.0
2022-09-22 11:45:00,25.84,25.84,25.64,25.66,79844.0,23.0762,23.0762,22.8975,22.9154,79844.0
2022-09-22 11:50:00,25.68,25.71,25.61,25.68,29471.0,22.9333,22.9601,22.8708,22.9333,29471.0
2022-09-22 11:55:00,25.7,25.85,25.68,25.78,23299.0,22.9511,23.0851,22.9333,23.0226,23299.0
2022-09-22 12:00:00,25.76,25.78,25.65,25.74,32107.0,23.0047,23.0226,22.9065,22.9868,32107.0
2022-09-22 12:05:00,25.78,25.79,25.7,25.71,12299.0,23.0226,23.0315,22.9511,22.9601,12299.0
2022-09-22 12:10:00,25.78,25.85,25.78,25.79,13200.0,23.0226,23.0851,23.0226,23.0315,13200.0
2022-09-22 12:15:00,25.81,25.83,25.72,25.73,15497.0,23.0494,23.0672,22.969,22.9779,15497.0
2022-09-22 12:20:00,25.73,25.79,25.5,25.52,69380.0,22.9779,23.0315,22.7725,22.7904,69380.0
2022-09-22 12:25:00,25.51,25.68,25.51,25.68,56095.0,22.7814,22.9333,22.7814,22.9333,56095.0
2022-09-22 12:30:00,25.69,25.76,25.69,25.76,32461.0,22.9422,23.0047,22.9422,23.0047,32461.0
2022-09-22 12:35:00,25.76,25.76,25.64,25.67,8744.0,23.0047,23.0047,22.8975,22.9243,8744.0
2022-09-22 12:40:00,25.68,25.68,25.6,25.65,58007.0,22.9333,22.9333,22.8618,22.9065,58007.0
2022-09-22 12:45:00,25.65,25.7,25.61,25.7,36654.0,22.9065,22.9511,22.8708,22.9511,36654.0
2022-09-22 12:50:00,25.7,25.7,25.54,25.61,29517.0,22.9511,22.9511,22.8082,22.8708,29517.0
2022-09-22 12:55:00,25.61,25.66,25.51,25.66,61006.0,22.8708,22.9154,22.7814,22.9154,61006.0
2022-09-22 13:00:00,25.66,25.72,25.62,25.72,45146.0,22.9154,22.969,22.8797,22.969,45146.0
2022-09-22 13:05:00,25.72,25.78,25.67,25.78,23494.0,22.969,23.0226,22.9243,23.0226,23494.0
2022-09-22 13:10:00,25.79,25.83,25.77,25.82,9810.0,23.0315,23.0672,23.0136,23.0583,9810.0
2022-09-22 13:15:00,25.83,25.89,25.8,25.83,45234.0,23.0672,23.1208,23.0404,23.0672,45234.0
2022-09-22 13:20:00,25.82,25.84,25.75,25.81,17320.0,23.0583,23.0762,22.9958,23.0494,17320.0
2022-09-22 13:25:00,25.8,25.81,25.72,25.72,4250.0,23.0404,23.0494,22.969,22.969,4250.0
2022-09-22 13:30:00,25.7,25.7,25.63,25.65,27892.0,22.9511,22.9511,22.8886,22.9065,27892.0
2022-09-22 13:35:00,25.62,25.68,25.6,25.64,35460.0,22.8797,22.9333,22.8618,22.8975,35460.0
2022-09-22 13:40:00,25.66,25.72,25.62,25.72,49353.0,22.9154,22.969,22.8797,22.969,49353.0
2022-09-22 13:45:00,25.72,25.75,25.66,25.67,28586.0,22.969,22.9958,22.9154,22.9243,28586.0
2022-09-22 13:50:00,25.62,25.62,25.54,25.56,23093.0,22.8797,22.8797,22.8082,22.8261,23093.0
2022-09-22 13:55:00,25.57,25.62,25.54,25.59,61688.0,22.835,22.8797,22.8082,22.8529,61688.0
2022-09-22 14:00:00,25.61,25.72,25.57,25.72,50991.0,22.8708,22.969,22.835,22.969,50991.0
2022-09-22 14:05:00,25.71,25.76,25.64,25.76,28294.0,22.9601,23.0047,22.8975,23.0047,28294.0
2022-09-22 14:10:00,25.76,25.81,25.75,25.81,16327.0,23.0047,23.0494,22.9958,23.0494,16327.0
2022-09-22 14:15:00,25.81,25.83,25.77,25.82,8313.0,23.0494,23.0672,23.0136,23.0583,8313.0
2022-09-22 14:20:00,25.81,25.94,25.81,25.92,74511.0,23.0494,23.1655,23.0494,23.1476,74511.0
2022-09-22 14:25:00,25.93,25.94,25.8,25.86,42084.0,23.1565,23.1655,23.0404,23.094,42084.0
2022-09-22 14:30:00,25.85,25.89,25.77,25.79,33843.0,23.0851,23.1208,23.0136,23.0315,33843.0
2022-09-22 14:35:00,25.78,25.85,25.74,25.74,59214.0,23.0226,23.0851,22.9868,22.9868,59214.0
2022-09-22 14:40:00,25.72,25.8,25.72,25.78,56818.0,22.969,23.0404,22.969,23.0226,56818.0
2022-09-22 14:45:00,25.78,25.89,25.78,25.84,86731.0,23.0226,23.1208,23.0226,23.0762,86731.0
2022-09-22 14:50:00,25.82,25.82,25.58,25.64,118643.0,23.0583,23.0583,22.844,22.8975,118643.0
2022-09-22 14:55:00,25.63,25.66,25.57,25.61,49584.0,22.8886,22.9154,22.835,22.8708,49584.0
2022-09-22 15:00:00,25.59,25.59,25.43,25.49,189204.0,22.8529,22.8529,22.71,22.7636,189204.0
2022-09-22 15:05:00,25.48,25.52,25.42,25.47,50101.0,22.7547,22.7904,22.7011,22.7457,50101.0
2022-09-22 15:10:00,25.45,25.46,25.28,25.29,138952.0,22.7279,22.7368,22.576,22.585,138952.0
2022-09-22 15:15:00,25.29,25.45,25.29,25.45,59232.0,22.585,22.7279,22.585,22.7279,59232.0
2022-09-22 15:20:00,25.44,25.57,25.44,25.56,73367.0,22.7189,22.835,22.7189,22.8261,73367.0
2022-09-22 15:25:00,25.56,25.64,25.48,25.49,84490.0,22.8261,22.8975,22.7547,22.7636,84490.0
2022-09-22 15:30:00,25.45,25.49,25.38,25.41,40004.0,22.7279,22.7636,22.6654,22.6921,40004.0
2022-09-22 15:35:00,25.41,25.45,25.33,25.45,38922.0,22.6921,22.7279,22.6207,22.7279,38922.0
2022-09-22 15:40:00,25.45,25.51,25.42,25.44,20924.0,22.7279,22.7814,22.7011,22.7189,20924.0
2022-09-22 15:45:00,25.44,25.44,25.19,25.25,97299.0,22.7189,22.7189,22.4957,22.5493,97299.0
2022-09-22 15:50:00,25.24,25.57,25.24,25.57,79255.0,22.5403,22.835,22.5403,22.835,79255.0
2022-09-22 15:55:00,25.55,25.86,25.54,25.86,194998.0,22.8172,23.094,22.8082,23.094,194998.0
2022-09-23 09:30:00,26.63,26.82,26.61,26.74,361564.0,23.7817,23.9513,23.7638,23.8799,361564.0
2022-09-23 09:35:00,26.74,26.98,26.74,26.93,71042.0,23.8799,24.0942,23.8799,24.0496,71042.0
2022-09-23 09:40:00,26.93,27.05,26.86,26.93,179648.0,24.0496,24.1567,23.9871,24.0496,179648.0
2022-09-23 09:45:00,26.94,27.08,26.8,27.03,67964.0,24.0585,24.1835,23.9335,24.1389,67964.0
2022-09-23 09:50:00,27.05,27.19,27.05,27.11,56439.0,24.1567,24.2818,24.1567,24.2103,56439.0
2022-09-23 09:55:00,27.12,27.19,27.07,27.18,27132.0,24.2192,24.2818,24.1746,24.2728,27132.0
2022-09-23 10:00:00,27.2,27.26,27.15,27.16,123710.0,24.2907,24.3443,24.246,24.255,123710.0
2022-09-23 10:05:00,27.16,27.2,27.1,27.13,46465.0,24.255,24.2907,24.2014,24.2282,46465.0
2022-09-23 10:10:00,27.1,27.15,26.98,27.04,39919.0,24.2014,24.246,24.0942,24.1478,39919.0
2022-09-23 10:15:00,27.1,27.16,27.08,27.14,31902.0,24.2014,24.255,24.1835,24.2371,31902.0
2022-09-23 10:20:00,27.15,27.2,27.1,27.18,17848.0,24.246,24.2907,24.2014,24.2728,17848.0
2022-09-23 10:25:00,27.19,27.2,27.0,27.0,26414.0,24.2818,24.2907,24.1121,24.1121,26414.0
2022-09-23 10:30:00,27.0,27.16,27.0,27.16,24793.0,24.1121,24.255,24.1121,24.255,24793.0
2022-09-23 10:35:00,27.13,27.21,27.13,27.19,36670.0,24.2282,24.2996,24.2282,24.2818,36670.0
2022-09-23 10:40:00,27.18,27.2,27.11,27.17,27775.0,24.2728,24.2907,24.2103,24.2639,27775.0
2022-09-23 10:45:00,27.15,27.2,27.1,27.2,27260.0,24.246,24.2907,24.2014,24.2907,27260.0
2022-09-23 10:50:00,27.21,27.28,27.12,27.14,70619.0,24.2996,24.3621,24.2192,24.2371,70619.0
2022-09-23 10:55:00,27.15,27.26,27.06,27.26,36207.0,24.246,24.3443,24.1657,24.3443,36207.0
2022-09-23 11:00:00,27.25,27.31,27.23,27.26,25170.0,24.3353,24.3889,24.3175,24.3443,25170.0
2022-09-23 11:05:00,27.22,27.22,27.08,27.12,23025.0,24.3085,24.3085,24.1835,24.2192,23025.0
2022-09-23 11:10:00,27.13,27.24,27.09,27.23,43512.0,24.2282,24.3264,24.1925,24.3175,43512.0
2022-09-23 11:15:00,27.22,27.22,27.07,27.09,22119.0,24.3085,24.3085,24.1746,24.1925,22119.0
2022-09-23 11:20:00,27.09,27.11,26.98,27.01,56661.0,24.1925,24.2103,24.0942,24.121,56661.0
2022-09-23 11:25:00,27.02,27.21,27.02,27.21,27584.0,24.1299,24.2996,24.1299,24.2996,27584.0
2022-09-23 11:30:00,27.19,27.19,27.12,27.17,25280.0,24.2818,24.2818,24.2192,24.2639,25280.0
2022-09-23 11:35:00,27.16,27.25,27.15,27.25,46804.0,24.255,24.3353,24.246,24.3353,46804.0
2022-09-23 11:40:00,27.26,27.38,27.23,27.38,60282.0,24.3443,24.4514,24.3175,24.4514,60282.0
2022-09-23 11:45:00,27.39,27.51,27.38,27.44,127763.0,24.4604,24.5675,24.4514,24.505,127763.0
2022-09-23 11:50:00,27.43,27.43,27.34,27.39,14980.0,24.4961,24.4961,24.4157,24.4604,14980.0
2022-09-23 11:55:00,27.4,27.41,27.36,27.37,45609.0,24.4693,24.4782,24.4336,24.4425,45609.0
2022-09-23 12:00:00,27.39,27.49,27.37,27.44,22055.0,24.4604,24.5497,24.4425,24.505,22055.0
2022-09-23 12:05:00,27.43,27.59,27.41,27.57,38832.0,24.4961,24.639,24.4782,24.6211,38832.0
2022-09-23 12:10:00,27.59,27.6,27.53,27.56,27535.0,24.639,24.6479,24.5854,24.6122,27535.0
2022-09-23 12:15:00,27.57,27.59,27.52,27.52,59514.0,24.6211,24.639,24.5765,24.5765,59514.0
2022-09-23 12:20:00,27.54,27.64,27.49,27.59,68577.0,24.5943,24.6836,24.5497,24.639,68577.0
2022-09-23 12:25:00,27.6,27.74,27.56,27.74,42781.0,24.6479,24.7729,24.6122,24.7729,42781.0
2022-09-23 12:30:00,27.74,27.8,27.71,27.75,46886.0,24.7729,24.8265,24.7461,24.7819,46886.0
2022-09-23 12:35:00,27.75,27.76,27.66,27.67,19308.0,24.7819,24.7908,24.7015,24.7104,19308.0
2022-09-23 12:40:00,27.68,27.73,27.66,27.72,32765.0,24.7193,24.764,24.7015,24.7551,32765.0
2022-09-23 12:45:00,27.72,27.72,27.59,27.59,21368.0,24.7551,24.7551,24.639,24.639,21368.0
2022-09-23 12:50:00,27.59,27.59,27.42,27.45,46850.0,24.639,24.639,24.4872,24.5139,46850.0
2022-09-23 12:55:00,27.42,27.52,27.41,27.42,32737.0,24.4872,24.5765,24.4782,24.4872,32737.0
2022-09-23 13:00:00,27.48,27.48,27.31,27.37,35619.0,24.5407,24.5407,24.3889,24.4425,35619.0
2022-09-23 13:05:00,27.41,27.46,27.37,27.43,29423.0,24.4782,24.5229,24.4425,24.4961,29423.0
2022-09-23 13:10:00,27.43,27.45,27.37,27.42,18073.0,24.4961,24.5139,24.4425,24.4872,18073.0
2022-09-23 13:15:00,27.43,27.43,27.32,27.33,16533.0,24.4961,24.4961,24.3979,24.4068,16533.0
2022-09-23 13:20:00,27.34,27.44,27.34,27.43,21620.0,24.4157,24.505,24.4157,24.4961,21620.0
2022-09-23 13:25:00,27.44,27.61,27.43,27.61,50859.0,24.505,24.6568,24.4961,24.6568,50859.0
2022-09-23 13:30:00,27.57,27.6,27.49,27.53,6015.0,24.6211,24.6479,24.5497,24.5854,6015.0
2022-09-23 13:35:00,27.53,27.6,27.52,27.6,6395.0,24.5854,24.6479,24.5765,24.6479,6395.0
2022-09-23 13:40:00,27.6,27.65,27.57,27.59,66871.0,24.6479,24.6926,24.6211,24.639,66871.0
2022-09-23 13:45:00,27.6,27.6,27.49,27.54,28950.0,24.6479,24.6479,24.5497,24.5943,28950.0
2022-09-23 13:50:00,27.55,27.57,27.54,27.56,2689.0,24.6033,24.6211,24.5943,24.6122,2689.0
2022-09-23 13:55:00,27.55,27.61,27.49,27.49,33707.0,24.6033,24.6568,24.5497,24.5497,33707.0
2022-09-23 14:00:00,27.53,27.64,27.48,27.5,20103.0,24.5854,24.6836,24.5407,24.5586,20103.0
2022-09-23 14:05:00,27.51,27.66,27.43,27.66,49633.0,24.5675,24.7015,24.4961,24.7015,49633.0
2022-09-23 14:10:00,27.65,27.88,27.64,27.85,94735.0,24.6926,24.898,24.6836,24.8712,94735.0
2022-09-23 14:15:00,27.89,27.94,27.87,27.93,25903.0,24.9069,24.9515,24.889,24.9426,25903.0
2022-09-23 14:20:00,27.93,27.94,27.76,27.81,25581.0,24.9426,24.9515,24.7908,24.8354,25581.0
2022-09-23 14:25:00,27.82,27.84,27.75,27.81,43223.0,24.8444,24.8622,24.7819,24.8354,43223.0
2022-09-23 14:30:00,27.82,27.95,27.82,27.84,31873.0,24.8444,24.9605,24.8444,24.8622,31873.0
2022-09-23 14:35:00,27.9,27.97,27.89,27.93,28555.0,24.9158,24.9783,24.9069,24.9426,28555.0
2022-09-23 14:40:00,27.95,27.98,27.88,27.88,17021.0,24.9605,24.9873,24.898,24.898,17021.0
2022-09-23 14:45:00,27.91,27.93,27.85,27.9,17938.0,24.9247,24.9426,24.8712,24.9158,17938.0
2022-09-23 14:50:00,27.93,27.98,27.89,27.98,39538.0,24.9426,24.9873,24.9069,24.9873,39538.0
2022-09-23 14:55:00,27.99,28.11,27.99,28.08,86256.0,24.9962,25.1034,24.9962,25.0766,86256.0
2022-09-23 15:00:00,28.05,28.08,27.73,27.79,88349.0,25.0498,25.0766,24.764,24.8176,88349.0
2022-09-23 15:05:00,27.78,27.83,27.55,27.64,123973.0,24.8086,24.8533,24.6033,24.6836,123973.0
2022-09-23 15:10:00,27.63,27.76,27.6,27.68,46887.0,24.6747,24.7908,24.6479,24.7193,46887.0
2022-09-23 15:15:00,27.66,27.66,27.46,27.57,56935.0,24.7015,24.7015,24.5229,24.6211,56935.0
2022-09-23 15:20:00,27.58,27.67,27.49,27.63,48470.0,24.63,24.7104,24.5497,24.6747,48470.0
2022-09-23 15:25:00,27.63,27.68,27.49,27.51,42815.0,24.6747,24.7193,24.5497,24.5675,42815.0
2022-09-23 15:30:00,27.5,27.51,27.35,27.4,59317.0,24.5586,24.5675,24.4246,24.4693,59317.0
2022-09-23 15:35:00,27.38,27.54,27.34,27.34,41955.0,24.4514,24.5943,24.4157,24.4157,41955.0
2022-09-23 15:40:00,27.39,27.4,27.14,27.17,51675.0,24.4604,24.4693,24.2371,24.2639,51675.0
2022-09-23 15:45:00,27.15,27.31,27.14,27.29,60674.0,24.246,24.3889,24.2371,24.3711,60674.0
2022-09-23 15:50:00,27.29,27.43,27.21,27.21,97723.0,24.3711,24.4961,24.2996,24.2996,97723.0
2022-09-23 15:55:00,27.2,27.39,27.09,27.15,339809.0,24.2907,24.4604,24.1925,24.246,339809.0
2022-09-26 09:30:00,27.5,27.57,27.17,27.22,454244.0,24.5586,24.6211,24.2639,24.3085,454244.0
2022-09-26 09:35:00,27.2,27.25,27.08,27.17,45690.0,24.2907,24.3353,24.1835,24.2639,45690.0
2022-09-26 09:40:00,27.17,27.34,27.03,27.33,93846.0,24.2639,24.4157,24.1389,24.4068,93846.0
2022-09-26 09:45:00,27.33,27.33,27.12,27.15,38686.0,24.4068,24.4068,24.2192,24.246,38686.0
2022-09-26 09:50:00,27.14,27.16,27.0,27.11,86093.0,24.2371,24.255,24.1121,24.2103,86093.0
2022-09-26 09:55:00,27.11,27.2,27.03,27.05,62394.0,24.2103,24.2907,24.1389,24.1567,62394.0
2022-09-26 10:00:00,27.04,27.18,26.94,27.06,115013.0,24.1478,24.2728,24.0585,24.1657,115013.0
2022-09-26 10:05:00,27.03,27.16,26.96,27.13,51284.0,24.1389,24.255,24.0764,24.2282,51284.0
2022-09-26 10:10:00,27.15,27.28,26.9,26.93,103556.0,24.246,24.3621,24.0228,24.0496,103556.0
2022-09-26 10:15:00,26.9,26.9,26.67,26.76,135987.0,24.0228,24.0228,23.8174,23.8977,135987.0
2022-09-26 10:20:00,26.71,26.78,26.66,26.7,51464.0,23.8531,23.9156,23.8084,23.8442,51464.0
2022-09-26 10:25:00,26.7,26.81,26.68,26.71,37861.0,23.8442,23.9424,23.8263,23.8531,37861.0
2022-09-26 10:30:00,26.75,26.93,26.75,26.89,43495.0,23.8888,24.0496,23.8888,24.0138,43495.0
2022-09-26 10:35:00,26.86,26.93,26.82,26.89,27008.0,23.9871,24.0496,23.9513,24.0138,27008.0
2022-09-26 10:40:00,26.84,27.04,26.84,26.86,39230.0,23.9692,24.1478,23.9692,23.9871,39230.0
2022-09-26 10:45:00,26.89,27.18,26.86,27.09,43707.0,24.0138,24.2728,23.9871,24.1925,43707.0
2022-09-26 10:50:00,27.08,27.16,27.03,27.08,24558.0,24.1835,24.255,24.1389,24.1835,24558.0
2022-09-26 10:55:00,27.08,27.13,26.98,27.03,21436.0,24.1835,24.2282,24.0942,24.1389,21436.0
2022-09-26 11:00:00,27.02,27.09,26.98,27.02,20223.0,24.1299,24.1925,24.0942,24.1299,20223.0
2022-09-26 11:05:00,27.07,27.36,27.07,27.35,71145.0,24.1746,24.4336,24.1746,24.4246,71145.0
2022-09-26 11:10:00,27.37,27.43,27.29,27.29,46826.0,24.4425,24.4961,24.3711,24.3711,46826.0
2022-09-26 11:15:00,27.28,27.41,27.26,27.39,20132.0,24.3621,24.4782,24.3443,24.4604,20132.0
2022-09-26 11:20:00,27.39,27.5,27.31,27.45,29229.0,24.4604,24.5586,24.3889,24.5139,29229.0
2022-09-26 11:25:00,27.44,27.6,27.44,27.6,58816.0,24.505,24.6479,24.505,24.6479,58816.0
2022-09-26 11:30:00,27.61,27.62,27.5,27.57,18415.0,24.6568,24.6658,24.5586,24.6211,18415.0
2022-09-26 11:35:00,27.58,27.6,27.46,27.54,37611.0,24.63,24.6479,24.5229,24.5943,37611.0
2022-09-26 11:40:00,27.53,27.65,27.4,27.65,24264.0,24.5854,24.6926,24.4693,24.6926,24264.0
2022-09-26 11:45:00,27.72,27.73,27.52,27.56,36025.0,24.7551,24.764,24.5765,24.6122,36025.0
2022-09-26 11:50:00,27.57,27.63,27.55,27.57,14281.0,24.6211,24.6747,24.6033,24.6211,14281.0
2022-09-26 11:55:00,27.54,27.55,27.35,27.4,26597.0,24.5943,24.6033,24.4246,24.4693,26597.0
2022-09-26 12:00:00,27.47,27.59,27.43,27.56,13579.0,24.5318,24.639,24.4961,24.6122,13579.0
2022-09-26 12:05:00,27.56,27.62,27.55,27.55,21961.0,24.6122,24.6658,24.6033,24.6033,21961.0
2022-09-26 12:10:00,27.55,27.6,27.53,27.55,35108.0,24.6033,24.6479,24.5854,24.6033,35108.0
2022-09-26 12:15:00,27.59,27.6,27.5,27.56,19793.0,24.639,24.6479,24.5586,24.6122,19793.0
2022-09-26 12:20:00,27.6,27.8,27.57,27.8,28321.0,24.6479,24.8265,24.6211,24.8265,28321.0
2022-09-26 12:25:00,27.82,27.93,27.8,27.88,47507.0,24.8444,24.9426,24.8265,24.898,47507.0
2022-09-26 12:30:00,27.89,28.02,27.87,28.01,56852.0,24.9069,25.023,24.889,25.014,56852.0
2022-09-26 12:35:00,28.01,28.01,27.9,27.97,13504.0,25.014,25.014,24.9158,24.9783,13504.0
2022-09-26 12:40:00,28.0,28.05,27.96,28.02,25076.0,25.0051,25.0498,24.9694,25.023,25076.0
2022-09-26 12:45:00,28.04,28.04,27.82,27.88,28165.0,25.0408,25.0408,24.8444,24.898,28165.0
2022-09-26 12:50:00,27.86,27.86,27.75,27.75,37268.0,24.8801,24.8801,24.7819,24.7819,37268.0
2022-09-26 12:55:00,27.75,27.75,27.62,27.69,29680.0,24.7819,24.7819,24.6658,24.7283,29680.0
2022-09-26 13:00:00,27.7,27.9,27.69,27.9,33764.0,24.7372,24.9158,24.7283,24.9158,33764.0
2022-09-26 13:05:00,27.89,27.99,27.87,27.95,18047.0,24.9069,24.9962,24.889,24.9605,18047.0
2022-09-26 13:10:00,27.97,28.13,27.97,28.11,50122.0,24.9783,25.1212,24.9783,25.1034,50122.0
2022-09-26 13:15:00,28.13,28.13,28.02,28.06,19685.0,25.1212,25.1212,25.023,25.0587,19685.0
2022-09-26 13:20:00,28.02,28.16,28.01,28.15,14895.0,25.023,25.148,25.014,25.1391,14895.0
2022-09-26 13:25:00,28.14,28.25,28.09,28.11,44060.0,25.1301,25.2284,25.0855,25.1034,44060.0
2022-09-26 13:30:00,28.12,28.12,27.95,28.08,95813.0,25.1123,25.1123,24.9605,25.0766,95813.0
2022-09-26 13:35:00,28.06,28.06,28.0,28.04,8610.0,25.0587,25.0587,25.0051,25.0408,8610.0
2022-09-26 13:40:00,28.04,28.12,28.03,28.12,17129.0,25.0408,25.1123,25.0319,25.1123,17129.0
2022-09-26 13:45:00,28.09,28.09,27.96,28.03,40005.0,25.0855,25.0855,24.9694,25.0319,40005.0
2022-09-26 13:50:00,28.03,28.03,27.9,27.96,21051.0,25.0319,25.0319,24.9158,24.9694,21051.0
2022-09-26 13:55:00,27.99,28.2,27.99,28.19,30502.0,24.9962,25.1837,24.9962,25.1748,30502.0
2022-09-26 14:00:00,28.2,28.2,27.84,27.85,61851.0,25.1837,25.1837,24.8622,24.8712,61851.0
2022-09-26 14:05:00,27.88,27.89,27.77,27.79,361993.0,24.898,24.9069,24.7997,24.8176,361993.0
2022-09-26 14:10:00,27.79,27.87,27.79,27.83,14510.0,24.8176,24.889,24.8176,24.8533,14510.0
2022-09-26 14:15:00,27.84,27.85,27.79,27.84,24209.0,24.8622,24.8712,24.8176,24.8622,24209.0
2022-09-26 14:20:00,27.86,27.91,27.81,27.9,13968.0,24.8801,24.9247,24.8354,24.9158,13968.0
2022-09-26 14:25:00,27.92,28.07,27.92,28.07,77974.0,24.9337,25.0676,24.9337,25.0676,77974.0
2022-09-26 14:30:00,28.08,28.08,27.96,27.99,18540.0,25.0766,25.0766,24.9694,24.9962,18540.0
2022-09-26 14:35:00,27.99,28.14,27.99,28.07,36547.0,24.9962,25.1301,24.9962,25.0676,36547.0
2022-09-26 14:40:00,28.05,28.12,28.01,28.05,26152.0,25.0498,25.1123,25.014,25.0498,26152.0
2022-09-26 14:45:00,28.04,28.05,27.65,27.66,59720.0,25.0408,25.0498,24.6926,24.7015,59720.0
2022-09-26 14:50:00,27.68,27.78,27.61,27.64,34013.0,24.7193,24.8086,24.6568,24.6836,34013.0
2022-09-26 14:55:00,27.63,27.71,27.61,27.71,12877.0,24.6747,24.7461,24.6568,24.7461,12877.0
2022-09-26 15:00:00,27.65,27.65,27.55,27.6,39358.0,24.6926,24.6926,24.6033,24.6479,39358.0
2022-09-26 15:05:00,27.63,27.74,27.56,27.56,41898.0,24.6747,24.7729,24.6122,24.6122,41898.0
2022-09-26 15:10:00,27.55,27.68,27.55,27.68,38338.0,24.6033,24.7193,24.6033,24.7193,38338.0
2022-09-26 15:15:00,27.7,27.86,27.56,27.59,59266.0,24.7372,24.8801,24.6122,24.639,59266.0
2022-09-26 15:20:00,27.65,27.81,27.6,27.76,31804.0,24.6926,24.8354,24.6479,24.7908,31804.0
2022-09-26 15:25:00,27.8,27.81,27.69,27.74,15464.0,24.8265,24.8354,24.7283,24.7729,15464.0
2022-09-26 15:30:00,27.74,27.87,27.74,27.8,31525.0,24.7729,24.889,24.7729,24.8265,31525.0
2022-09-26 15:35:00,27.82,27.86,27.65,27.8,42856.0,24.8444,24.8801,24.6926,24.8265,42856.0
2022-09-26 15:40:00,27.8,27.9,27.68,27.79,28040.0,24.8265,24.9158,24.7193,24.8176,28040.0
2022-09-26 15:45:00,27.74,27.78,27.6,27.64,74562.0,24.7729,24.8086,24.6479,24.6836,74562.0
2022-09-26 15:50:00,27.65,27.82,27.41,27.56,113473.0,24.6926,24.8444,24.4782,24.6122,113473.0
2022-09-26 15:55:00,27.58,28.04,27.58,27.96,185498.0,24.63,25.0408,24.63,24.9694,185498.0
2022-09-27 09:30:00,27.08,27.2,26.85,26.85,691019.0,24.1835,24.2907,23.9781,23.9781,691019.0
2022-09-27 09:35:00,26.83,26.91,26.7,26.71,109160.0,23.9603,24.0317,23.8442,23.8531,109160.0
2022-09-27 09:40:00,26.7,26.78,26.57,26.74,106278.0,23.8442,23.9156,23.7281,23.8799,106278.0
2022-09-27 09:45:00,26.74,27.05,26.72,27.05,68037.0,23.8799,24.1567,23.862,24.1567,68037.0
2022-09-27 09:50:00,27.05,27.18,26.88,26.95,124402.0,24.1567,24.2728,24.0049,24.0674,124402.0
2022-09-27 09:55:00,26.93,27.1,26.93,27.03,34673.0,24.0496,24.2014,24.0496,24.1389,34673.0
2022-09-27 10:00:00,27.02,27.5,27.0,27.33,81674.0,24.1299,24.5586,24.1121,24.4068,81674.0
2022-09-27 10:05:00,27.36,27.61,27.35,27.53,69955.0,24.4336,24.6568,24.4246,24.5854,69955.0
2022-09-27 10:10:00,27.54,27.56,27.33,27.33,39764.0,24.5943,24.6122,24.4068,24.4068,39764.0
2022-09-27 10:15:00,27.35,27.44,27.27,27.32,49052.0,24.4246,24.505,24.3532,24.3979,49052.0
2022-09-27 10:20:00,27.35,27.37,27.13,27.23,76272.0,24.4246,24.4425,24.2282,24.3175,76272.0
2022-09-27 10:25:00,27.17,27.4,27.1,27.4,84006.0,24.2639,24.4693,24.2014,24.4693,84006.0
2022-09-27 10:30:00,27.37,27.37,27.1,27.15,43450.0,24.4425,24.4425,24.2014,24.246,43450.0
2022-09-27 10:35:00,27.21,27.25,27.01,27.24,71730.0,24.2996,24.3353,24.121,24.3264,71730.0
2022-09-27 10:40:00,27.2,27.27,26.98,26.98,47051.0,24.2907,24.3532,24.0942,24.0942,47051.0
2022-09-27 10:45:00,27.0,27.02,26.9,26.94,36222.0,24.1121,24.1299,24.0228,24.0585,36222.0
2022-09-27 10:50:00,26.95,27.07,26.94,27.07,49754.0,24.0674,24.1746,24.0585,24.1746,49754.0
2022-09-27 10:55:00,27.09,27.09,26.99,27.06,33265.0,24.1925,24.1925,24.1031,24.1657,33265.0
2022-09-27 11:00:00,27.03,27.25,27.02,27.25,33167.0,24.1389,24.3353,24.1299,24.3353,33167.0
2022-09-27 11:05:00,27.23,27.27,27.03,27.03,38558.0,24.3175,24.3532,24.1389,24.1389,38558.0
2022-09-27 11:10:00,27.02,27.28,27.02,27.28,18046.0,24.1299,24.3621,24.1299,24.3621,18046.0
2022-09-27 11:15:00,27.27,27.37,27.25,27.34,22206.0,24.3532,24.4425,24.3353,24.4157,22206.0
2022-09-27 11:20:00,27.35,27.59,27.33,27.57,44800.0,24.4246,24.639,24.4068,24.6211,44800.0
2022-09-27 11:25:00,27.56,27.86,27.53,27.79,78727.0,24.6122,24.8801,24.5854,24.8176,78727.0
2022-09-27 11:30:00,27.8,27.83,27.63,27.66,46410.0,24.8265,24.8533,24.6747,24.7015,46410.0
2022-09-27 11:35:00,27.65,27.75,27.62,27.64,13234.0,24.6926,24.7819,24.6658,24.6836,13234.0
2022-09-27 11:40:00,27.67,27.72,27.62,27.7,26533.0,24.7104,24.7551,24.6658,24.7372,26533.0
2022-09-27 11:45:00,27.72,27.81,27.66,27.8,12155.0,24.7551,24.8354,24.7015,24.8265,12155.0
2022-09-27 11:50:00,27.78,27.98,27.71,27.96,51411.0,24.8086,24.9873,24.7461,24.9694,51411.0
2022-09-27 11:55:00,27.96,28.04,27.92,28.03,79855.0,24.9694,25.0408,24.9337,25.0319,79855.0
2022-09-27 12:00:00,28.05,28.18,28.03,28.05,80509.0,25.0498,25.1659,25.0319,25.0498,80509.0
2022-09-27 12:05:00,28.06,28.25,28.06,28.21,41110.0,25.0587,25.2284,25.0587,25.1927,41110.0
2022-09-27 12:10:00,28.23,28.51,28.23,28.38,129901.0,25.2105,25.4606,25.2105,25.3445,129901.0
2022-09-27 12:15:00,28.38,28.69,28.38,28.69,49129.0,25.3445,25.6213,25.3445,25.6213,49129.0
2022-09-27 12:20:00,28.68,28.69,28.53,28.59,49454.0,25.6124,25.6213,25.4784,25.532,49454.0
2022-09-27 12:25:00,28.6,28.6,28.38,28.48,44034.0,25.5409,25.5409,25.3445,25.4338,44034.0
2022-09-27 12:30:00,28.47,28.47,28.35,28.36,41818.0,25.4248,25.4248,25.3177,25.3266,41818.0
2022-09-27 12:35:00,28.35,28.55,28.34,28.5,34900.0,25.3177,25.4963,25.3088,25.4516,34900.0
2022-09-27 12:40:00,28.49,28.55,28.41,28.45,30639.0,25.4427,25.4963,25.3713,25.407,30639.0
2022-09-27 12:45:00,28.48,28.5,28.38,28.38,10585.0,25.4338,25.4516,25.3445,25.3445,10585.0
2022-09-27 12:50:00,28.41,28.59,28.27,28.29,30649.0,25.3713,25.532,25.2462,25.2641,30649.0
2022-09-27 12:55:00,28.3,28.34,28.27,28.34,36458.0,25.273,25.3088,25.2462,25.3088,36458.0
2022-09-27 13:00:00,28.38,28.63,28.38,28.61,55038.0,25.3445,25.5677,25.3445,25.5499,55038.0
2022-09-27 13:05:00,28.6,28.6,28.4,28.52,54327.0,25.5409,25.5409,25.3623,25.4695,54327.0
2022-09-27 13:10:00,28.51,28.61,28.5,28.5,32631.0,25.4606,25.5499,25.4516,25.4516,32631.0
2022-09-27 13:15:00,28.47,28.51,28.44,28.47,7742.0,25.4248,25.4606,25.3981,25.4248,7742.0
2022-09-27 13:20:00,28.46,28.55,28.46,28.51,15715.0,25.4159,25.4963,25.4159,25.4606,15715.0
2022-09-27 13:25:00,28.54,28.62,28.5,28.5,9045.0,25.4874,25.5588,25.4516,25.4516,9045.0
2022-09-27 13:30:00,28.57,28.59,28.43,28.43,18998.0,25.5142,25.532,25.3891,25.3891,18998.0
2022-09-27 13:35:00,28.46,28.6,28.46,28.6,19522.0,25.4159,25.5409,25.4159,25.5409,19522.0
2022-09-27 13:40:00,28.59,28.75,28.59,28.69,59394.0,25.532,25.6749,25.532,25.6213,59394.0
2022-09-27 13:45:00,28.63,28.63,28.54,28.62,69096.0,25.5677,25.5677,25.4874,25.5588,69096.0
2022-09-27 13:50:00,28.65,28.67,28.6,28.65,12361.0,25.5856,25.6035,25.5409,25.5856,12361.0
2022-09-27 13:55:00,28.68,28.75,28.57,28.58,25685.0,25.6124,25.6749,25.5142,25.5231,25685.0
2022-09-27 14:00:00,28.55,28.59,28.36,28.39,42847.0,25.4963,25.532,25.3266,25.3534,42847.0
2022-09-27 14:05:00,28.41,28.5,28.41,28.48,16982.0,25.3713,25.4516,25.3713,25.4338,16982.0
2022-09-27 14:10:00,28.47,28.57,28.45,28.55,14047.0,25.4248,25.5142,25.407,25.4963,14047.0
2022-09-27 14:15:00,28.6,28.63,28.54,28.62,12825.0,25.5409,25.5677,25.4874,25.5588,12825.0
2022-09-27 14:20:00,28.63,28.66,28.5,28.5,27053.0,25.5677,25.5945,25.4516,25.4516,27053.0
2022-09-27 14:25:00,28.53,28.55,28.46,28.5,18865.0,25.4784,25.4963,25.4159,25.4516,18865.0
2022-09-27 14:30:00,28.49,28.56,28.45,28.55,4350.0,25.4427,25.5052,25.407,25.4963,4350.0
2022-09-27 14:35:00,28.45,28.45,28.17,28.2,25499.0,25.407,25.407,25.1569,25.1837,25499.0
2022-09-27 14:40:00,28.19,28.19,28.03,28.15,26360.0,25.1748,25.1748,25.0319,25.1391,26360.0
2022-09-27 14:45:00,28.15,28.23,27.92,27.94,40181.0,25.1391,25.2105,24.9337,24.9515,40181.0
2022-09-27 14:50:00,27.95,28.06,27.95,28.03,35335.0,24.9605,25.0587,24.9605,25.0319,35335.0
2022-09-27 14:55:00,28.07,28.08,27.99,28.04,17357.0,25.0676,25.0766,24.9962,25.0408,17357.0
2022-09-27 15:00:00,28.05,28.33,28.05,28.18,42411.0,25.0498,25.2998,25.0498,25.1659,42411.0
2022-09-27 15:05:00,28.18,28.25,28.1,28.11,73718.0,25.1659,25.2284,25.0944,25.1034,73718.0
2022-09-27 15:10:00,28.13,28.18,28.12,28.12,36525.0,25.1212,25.1659,25.1123,25.1123,36525.0
2022-09-27 15:15:00,28.17,28.3,28.1,28.1,23037.0,25.1569,25.273,25.0944,25.0944,23037.0
2022-09-27 15:20:00,28.1,28.23,28.1,28.19,41149.0,25.0944,25.2105,25.0944,25.1748,41149.0
2022-09-27 15:25:00,28.17,28.32,28.17,28.3,38496.0,25.1569,25.2909,25.1569,25.273,38496.0
2022-09-27 15:30:00,28.29,28.47,28.29,28.41,89524.0,25.2641,25.4248,25.2641,25.3713,89524.0
2022-09-27 15:35:00,28.42,28.49,28.33,28.43,88203.0,25.3802,25.4427,25.2998,25.3891,88203.0
2022-09-27 15:40:00,28.44,28.46,28.2,28.22,108632.0,25.3981,25.4159,25.1837,25.2016,108632.0
2022-09-27 15:45:00,28.22,28.36,28.22,28.25,119027.0,25.2016,25.3266,25.2016,25.2284,119027.0
2022-09-27 15:50:00,28.27,28.29,28.08,28.11,37794.0,25.2462,25.2641,25.0766,25.1034,37794.0
2022-09-27 15:55:00,28.1,28.29,28.05,28.17,99165.0,25.0944,25.2641,25.0498,25.1569,99165.0
2022-09-28 09:30:00,27.98,28.37,27.94,28.25,384570.0,24.9873,25.3355,24.9515,25.2284,384570.0
2022-09-28 09:35:00,28.24,28.35,28.13,28.25,67338.0,25.2194,25.3177,25.1212,25.2284,67338.0
2022-09-28 09:40:00,28.24,28.3,27.94,27.97,58550.0,25.2194,25.273,24.9515,24.9783,58550.0
2022-09-28 09:45:00,27.96,28.14,27.87,28.0,110199.0,24.9694,25.1301,24.889,25.0051,110199.0
2022-09-28 09:50:00,28.06,28.09,27.84,28.01,40469.0,25.0587,25.0855,24.8622,25.014,40469.0
2022-09-28 09:55:00,27.99,28.02,27.87,27.99,43750.0,24.9962,25.023,24.889,24.9962,43750.0
2022-09-28 10:00:00,27.93,28.04,27.64,28.0,67136.0,24.9426,25.0408,24.6836,25.0051,67136.0
2022-09-28 10:05:00,28.0,28.25,27.93,28.25,63914.0,25.0051,25.2284,24.9426,25.2284,63914.0
2022-09-28 10:10:00,28.23,28.23,28.0,28.04,39367.0,25.2105,25.2105,25.0051,25.0408,39367.0
2022-09-28 10:15:00,28.04,28.2,27.94,27.99,47705.0,25.0408,25.1837,24.9515,24.9962,47705.0
2022-09-28 10:20:00,27.99,27.99,27.68,27.7,111489.0,24.9962,24.9962,24.7193,24.7372,111489.0
2022-09-28 10:25:00,27.69,27.79,27.49,27.49,118187.0,24.7283,24.8176,24.5497,24.5497,118187.0
2022-09-28 10:30:00,27.49,27.6,27.46,27.53,69581.0,24.5497,24.6479,24.5229,24.5854,69581.0
2022-09-28 10:35:00,27.53,27.57,27.35,27.54,59877.0,24.5854,24.6211,24.4246,24.5943,59877.0
2022-09-28 10:40:00,27.54,27.56,27.32,27.36,24488.0,24.5943,24.6122,24.3979,24.4336,24488.0
2022-09-28 10:45:00,27.4,27.41,27.25,27.33,48385.0,24.4693,24.4782,24.3353,24.4068,48385.0
2022-09-28 10:50:00,27.3,27.41,27.3,27.36,59148.0,24.38,24.4782,24.38,24.4336,59148.0
2022-09-28 10:55:00,27.35,27.5,27.33,27.44,49225.0,24.4246,24.5586,24.4068,24.505,49225.0
2022-09-28 11:00:00,27.48,27.55,27.27,27.35,24650.0,24.5407,24.6033,24.3532,24.4246,24650.0
2022-09-28 11:05:00,27.4,27.5,27.38,27.5,22054.0,24.4693,24.5586,24.4514,24.5586,22054.0
2022-09-28 11:10:00,27.46,27.47,27.31,27.39,34691.0,24.5229,24.5318,24.3889,24.4604,34691.0
2022-09-28 11:15:00,27.41,27.42,27.32,27.35,30270.0,24.4782,24.4872,24.3979,24.4246,30270.0
2022-09-28 11:20:00,27.35,27.35,27.11,27.16,91561.0,24.4246,24.4246,24.2103,24.255,91561.0
2022-09-28 11:25:00,27.14,27.31,27.08,27.29,77247.0,24.2371,24.3889,24.1835,24.3711,77247.0
2022-09-28 11:30:00,27.28,27.45,27.27,27.36,41556.0,24.3621,24.5139,24.3532,24.4336,41556.0
2022-09-28 11:35:00,27.35,27.44,27.27,27.41,37314.0,24.4246,24.505,24.3532,24.4782,37314.0
2022-09-28 11:40:00,27.39,27.45,27.37,27.39,37313.0,24.4604,24.5139,24.4425,24.4604,37313.0
2022-09-28 11:45:00,27.36,27.42,27.19,27.25,22818.0,24.4336,24.4872,24.2818,24.3353,22818.0
2022-09-28 11:50:00,27.23,27.24,27.09,27.09,18441.0,24.3175,24.3264,24.1925,24.1925,18441.0
2022-09-28 11:55:00,27.09,27.09,27.03,27.04,17534.0,24.1925,24.1925,24.1389,24.1478,17534.0
2022-09-28 12:00:00,27.04,27.08,27.0,27.01,47657.0,24.1478,24.1835,24.1121,24.121,47657.0
2022-09-28 12:05:00,27.01,27.08,27.01,27.05,15425.0,24.121,24.1835,24.121,24.1567,15425.0
2022-09-28 12:10:00,27.05,27.05,26.89,26.89,54840.0,24.1567,24.1567,24.0138,24.0138,54840.0
2022-09-28 12:15:00,26.9,26.95,26.78,26.78,25113.0,24.0228,24.0674,23.9156,23.9156,25113.0
2022-09-28 12:20:00,26.77,26.96,26.77,26.95,45922.0,23.9067,24.0764,23.9067,24.0674,45922.0
2022-09-28 12:25:00,26.95,27.06,26.95,26.99,36730.0,24.0674,24.1657,24.0674,24.1031,36730.0
2022-09-28 12:30:00,27.03,27.08,26.97,26.98,32303.0,24.1389,24.1835,24.0853,24.0942,32303.0
2022-09-28 12:35:00,27.0,27.1,26.99,27.09,16240.0,24.1121,24.2014,24.1031,24.1925,16240.0
2022-09-28 12:40:00,27.08,27.09,26.89,26.9,24961.0,24.1835,24.1925,24.0138,24.0228,24961.0
2022-09-28 12:45:00,26.88,26.95,26.82,26.94,20202.0,24.0049,24.0674,23.9513,24.0585,20202.0
2022-09-28 12:50:00,26.94,27.04,26.92,26.95,19730.0,24.0585,24.1478,24.0406,24.0674,19730.0
2022-09-28 12:55:00,26.96,27.0,26.92,26.92,20275.0,24.0764,24.1121,24.0406,24.0406,20275.0
2022-09-28 13:00:00,26.9,27.01,26.9,26.92,33272.0,24.0228,24.121,24.0228,24.0406,33272.0
2022-09-28 13:05:00,26.91,26.91,26.7,26.7,40745.0,24.0317,24.0317,23.8442,23.8442,40745.0
2022-09-28 13:10:00,26.73,26.78,26.71,26.75,28581.0,23.871,23.9156,23.8531,23.8888,28581.0
2022-09-28 13:15:00,26.73,26.75,26.67,26.67,23647.0,23.871,23.8888,23.8174,23.8174,23647.0
2022-09-28 13:20:00,26.68,26.75,26.68,26.73,32602.0,23.8263,23.8888,23.8263,23.871,32602.0
2022-09-28 13:25:00,26.76,26.85,26.76,26.84,20417.0,23.8977,23.9781,23.8977,23.9692,20417.0
2022-09-28 13:30:00,26.87,26.88,26.8,26.81,15246.0,23.996,24.0049,23.9335,23.9424,15246.0
2022-09-28 13:35:00,26.82,26.92,26.82,26.87,11997.0,23.9513,24.0406,23.9513,23.996,11997.0
2022-09-28 13:40:00,26.87,26.88,26.8,26.86,17278.0,23.996,24.0049,23.9335,23.9871,17278.0
2022-09-28 13:45:00,26.86,27.02,26.85,26.99,21125.0,23.9871,24.1299,23.9781,24.1031,21125.0
2022-09-28 13:50:00,27.0,27.06,26.98,26.98,30840.0,24.1121,24.1657,24.0942,24.0942,30840.0
2022-09-28 13:55:00,26.99,27.01,26.92,26.95,26663.0,24.1031,24.121,24.0406,24.0674,26663.0
2022-09-28 14:00:00,26.95,26.98,26.91,26.92,15290.0,24.0674,24.0942,24.0317,24.0406,15290.0
2022-09-28 14:05:00,26.91,26.92,26.85,26.86,18791.0,24.0317,24.0406,23.9781,23.9871,18791.0
2022-09-28 14:10:00,26.9,26.92,26.84,26.92,10799.0,24.0228,24.0406,23.9692,24.0406,10799.0
2022-09-28 14:15:00,26.91,26.96,26.88,26.92,13415.0,24.0317,24.0764,24.0049,24.0406,13415.0
2022-09-28 14:20:00,26.97,26.98,26.93,26.98,17800.0,24.0853,24.0942,24.0496,24.0942,17800.0
2022-09-28 14:25:00,26.99,27.03,26.91,26.92,40385.0,24.1031,24.1389,24.0317,24.0406,40385.0
2022-09-28 14:30:00,26.92,26.92,26.77,26.77,31266.0,24.0406,24.0406,23.9067,23.9067,31266.0
2022-09-28 14:35:00,26.78,26.78,26.72,26.72,27450.0,23.9156,23.9156,23.862,23.862,27450.0
2022-09-28 14:40:00,26.73,26.94,26.73,26.86,70023.0,23.871,24.0585,23.871,23.9871,70023.0
2022-09-28 14:45:00,26.84,26.89,26.81,26.81,9511.0,23.9692,24.0138,23.9424,23.9424,9511.0
2022-09-28 14:50:00,26.8,26.8,26.73,26.76,9926.0,23.9335,23.9335,23.871,23.8977,9926.0
2022-09-28 14:55:00,26.75,26.77,26.73,26.76,5435.0,23.8888,23.9067,23.871,23.8977,5435.0
2022-09-28 15:00:00,26.78,26.8,26.59,26.59,40313.0,23.9156,23.9335,23.7459,23.7459,40313.0
2022-09-28 15:05:00,26.61,26.63,26.42,26.48,92016.0,23.7638,23.7817,23.5941,23.6477,92016.0
2022-09-28 15:10:00,26.52,26.52,26.42,26.48,43246.0,23.6834,23.6834,23.5941,23.6477,43246.0
2022-09-28 15:15:00,26.48,26.56,26.44,26.55,54845.0,23.6477,23.7191,23.612,23.7102,54845.0
2022-09-28 15:20:00,26.52,26.58,26.49,26.51,41246.0,23.6834,23.737,23.6566,23.6745,41246.0
2022-09-28 15:25:00,26.51,26.51,26.41,26.46,32973.0,23.6745,23.6745,23.5852,23.6298,32973.0
2022-09-28 15:30:00,26.45,26.46,26.28,26.28,72436.0,23.6209,23.6298,23.4691,23.4691,72436.0
2022-09-28 15:35:00,26.29,26.33,26.27,26.32,20958.0,23.478,23.5137,23.4602,23.5048,20958.0
2022-09-28 15:40:00,26.33,26.33,26.18,26.26,75777.0,23.5137,23.5137,23.3798,23.4512,75777.0
2022-09-28 15:45:00,26.26,26.26,26.13,26.17,21267.0,23.4512,23.4512,23.3351,23.3709,21267.0
2022-09-28 15:50:00,26.2,26.31,26.18,26.3,40081.0,23.3976,23.4959,23.3798,23.487,40081.0
2022-09-28 15:55:00,26.31,26.59,26.27,26.55,107784.0,23.4959,23.7459,23.4602,23.7102,107784.0
2022-09-29 09:30:00,27.34,27.56,27.29,27.53,348818.0,24.4157,24.6122,24.3711,24.5854,348818.0
2022-09-29 09:35:00,27.52,27.72,27.52,27.7,129178.0,24.5765,24.7551,24.5765,24.7372,129178.0
2022-09-29 09:40:00,27.7,28.1,27.7,28.09,125961.0,24.7372,25.0944,24.7372,25.0855,125961.0
2022-09-29 09:45:00,28.1,28.21,28.05,28.15,96685.0,25.0944,25.1927,25.0498,25.1391,96685.0
2022-09-29 09:50:00,28.16,28.17,27.95,28.05,66394.0,25.148,25.1569,24.9605,25.0498,66394.0
2022-09-29 09:55:00,28.04,28.15,27.98,28.13,54762.0,25.0408,25.1391,24.9873,25.1212,54762.0
2022-09-29 10:00:00,28.13,28.45,28.12,28.41,167868.0,25.1212,25.407,25.1123,25.3713,167868.0
2022-09-29 10:05:00,28.31,28.46,28.28,28.44,115812.0,25.282,25.4159,25.2552,25.3981,115812.0
2022-09-29 10:10:00,28.48,28.59,28.36,28.59,183847.0,25.4338,25.532,25.3266,25.532,183847.0
2022-09-29 10:15:00,28.56,28.68,28.52,28.6,130525.0,25.5052,25.6124,25.4695,25.5409,130525.0
2022-09-29 10:20:00,28.59,28.61,28.39,28.5,85184.0,25.532,25.5499,25.3534,25.4516,85184.0
2022-09-29 10:25:00,28.51,28.53,28.38,28.42,48414.0,25.4606,25.4784,25.3445,25.3802,48414.0
2022-09-29 10:30:00,28.49,28.6,28.45,28.57,90146.0,25.4427,25.5409,25.407,25.5142,90146.0
2022-09-29 10:35:00,28.59,28.65,28.47,28.51,82079.0,25.532,25.5856,25.4248,25.4606,82079.0
2022-09-29 10:40:00,28.52,28.52,28.33,28.41,71640.0,25.4695,25.4695,25.2998,25.3713,71640.0
2022-09-29 10:45:00,28.42,28.45,28.33,28.43,66039.0,25.3802,25.407,25.2998,25.3891,66039.0
2022-09-29 10:50:00,28.42,28.42,28.22,28.28,94998.0,25.3802,25.3802,25.2016,25.2552,94998.0
2022-09-29 10:55:00,28.26,28.28,28.16,28.27,94456.0,25.2373,25.2552,25.148,25.2462,94456.0
2022-09-29 11:00:00,28.29,28.29,28.15,28.25,42435.0,25.2641,25.2641,25.1391,25.2284,42435.0
2022-09-29 11:05:00,28.3,28.33,27.98,28.0,70650.0,25.273,25.2998,24.9873,25.0051,70650.0
2022-09-29 11:10:00,28.0,28.25,28.0,28.22,25446.0,25.0051,25.2284,25.0051,25.2016,25446.0
2022-09-29 11:15:00,28.21,28.26,28.15,28.18,21814.0,25.1927,25.2373,25.1391,25.1659,21814.0
2022-09-29 11:20:00,28.23,28.33,28.23,28.33,19802.0,25.2105,25.2998,25.2105,25.2998,19802.0
2022-09-29 11:25:00,28.34,28.35,28.21,28.23,29326.0,25.3088,25.3177,25.1927,25.2105,29326.0
2022-09-29 11:30:00,28.23,28.32,28.15,28.18,16002.0,25.2105,25.2909,25.1391,25.1659,16002.0
2022-09-29 11:35:00,28.19,28.27,28.13,28.18,15415.0,25.1748,25.2462,25.1212,25.1659,15415.0
2022-09-29 11:40:00,28.23,28.25,28.07,28.08,39966.0,25.2105,25.2284,25.0676,25.0766,39966.0
2022-09-29 11:45:00,28.08,28.1,28.01,28.01,25422.0,25.0766,25.0944,25.014,25.014,25422.0
2022-09-29 11:50:00,28.03,28.05,27.83,27.84,30014.0,25.0319,25.0498,24.8533,24.8622,30014.0
2022-09-29 11:55:00,27.84,27.95,27.82,27.95,39074.0,24.8622,24.9605,24.8444,24.9605,39074.0
2022-09-29 12:00:00,27.95,28.02,27.93,27.93,18414.0,24.9605,25.023,24.9426,24.9426,18414.0
2022-09-29 12:05:00,27.93,28.0,27.87,27.94,15386.0,24.9426,25.0051,24.889,24.9515,15386.0
2022-09-29 12:10:00,27.93,28.05,27.93,28.05,61898.0,24.9426,25.0498,24.9426,25.0498,61898.0
2022-09-29 12:15:00,28.05,28.21,28.02,28.19,20372.0,25.0498,25.1927,25.023,25.1748,20372.0
2022-09-29 12:20:00,28.2,28.28,28.18,28.23,14325.0,25.1837,25.2552,25.1659,25.2105,14325.0
2022-09-29 12:25:00,28.23,28.25,28.2,28.21,30800.0,25.2105,25.2284,25.1837,25.1927,30800.0
2022-09-29 12:30:00,28.21,28.23,28.09,28.09,18135.0,25.1927,25.2105,25.0855,25.0855,18135.0
2022-09-29 12:35:00,28.1,28.21,28.07,28.11,14781.0,25.0944,25.1927,25.0676,25.1034,14781.0
2022-09-29 12:40:00,28.11,28.22,28.11,28.11,10280.0,25.1034,25.2016,25.1034,25.1034,10280.0
2022-09-29 12:45:00,28.14,28.22,28.1,28.17,10052.0,25.1301,25.2016,25.0944,25.1569,10052.0
2022-09-29 12:50:00,28.2,28.25,28.15,28.2,16842.0,25.1837,25.2284,25.1391,25.1837,16842.0
2022-09-29 12:55:00,28.17,28.35,28.17,28.33,18826.0,25.1569,25.3177,25.1569,25.2998,18826.0
2022-09-29 13:00:00,28.34,28.43,28.34,28.4,27373.0,25.3088,25.3891,25.3088,25.3623,27373.0
2022-09-29 13:05:00,28.4,28.46,28.38,28.46,25964.0,25.3623,25.4159,25.3445,25.4159,25964.0
2022-09-29 13:10:00,28.46,28.46,28.34,28.35,11035.0,25.4159,25.4159,25.3088,25.3177,11035.0
2022-09-29 13:15:00,28.35,28.41,28.33,28.41,17504.0,25.3177,25.3713,25.2998,25.3713,17504.0
2022-09-29 13:20:00,28.43,28.49,28.4,28.48,20584.0,25.3891,25.4427,25.3623,25.4338,20584.0
2022-09-29 13:25:00,28.46,28.5,28.35,28.43,21209.0,25.4159,25.4516,25.3177,25.3891,21209.0
2022-09-29 13:30:00,28.46,28.51,28.34,28.34,15237.0,25.4159,25.4606,25.3088,25.3088,15237.0
2022-09-29 13:35:00,28.36,28.38,28.3,28.36,11300.0,25.3266,25.3445,25.273,25.3266,11300.0
2022-09-29 13:40:00,28.37,28.48,28.37,28.47,12237.0,25.3355,25.4338,25.3355,25.4248,12237.0
2022-09-29 13:45:00,28.48,28.49,28.45,28.48,11023.0,25.4338,25.4427,25.407,25.4338,11023.0
2022-09-29 13:50:00,28.48,28.64,28.48,28.6,33438.0,25.4338,25.5767,25.4338,25.5409,33438.0
2022-09-29 13:55:00,28.62,28.72,28.61,28.72,37478.0,25.5588,25.6481,25.5499,25.6481,37478.0
2022-09-29 14:00:00,28.71,28.81,28.71,28.77,59616.0,25.6392,25.7285,25.6392,25.6928,59616.0
2022-09-29 14:05:00,28.77,28.77,28.66,28.7,30144.0,25.6928,25.6928,25.5945,25.6302,30144.0
2022-09-29 14:10:00,28.7,28.75,28.7,28.74,16952.0,25.6302,25.6749,25.6302,25.666,16952.0
2022-09-29 14:15:00,28.76,28.87,28.76,28.87,23144.0,25.6838,25.7821,25.6838,25.7821,23144.0
2022-09-29 14:20:00,28.86,28.88,28.79,28.82,17486.0,25.7731,25.791,25.7106,25.7374,17486.0
2022-09-29 14:25:00,28.83,28.83,28.61,28.68,44392.0,25.7463,25.7463,25.5499,25.6124,44392.0
2022-09-29 14:30:00,28.67,28.72,28.59,28.72,22029.0,25.6035,25.6481,25.532,25.6481,22029.0
2022-09-29 14:35:00,28.73,28.73,28.48,28.55,27881.0,25.657,25.657,25.4338,25.4963,27881.0
2022-09-29 14:40:00,28.56,28.67,28.56,28.67,11064.0,25.5052,25.6035,25.5052,25.6035,11064.0
2022-09-29 14:45:00,28.65,28.67,28.59,28.66,30195.0,25.5856,25.6035,25.532,25.5945,30195.0
2022-09-29 14:50:00,28.67,28.82,28.67,28.8,30890.0,25.6035,25.7374,25.6035,25.7196,30890.0
2022-09-29 14:55:00,28.77,28.84,28.73,28.84,13165.0,25.6928,25.7553,25.657,25.7553,13165.0
2022-09-29 15:00:00,28.84,28.84,28.63,28.71,27695.0,25.7553,25.7553,25.5677,25.6392,27695.0
2022-09-29 15:05:00,28.68,28.71,28.6,28.71,14795.0,25.6124,25.6392,25.5409,25.6392,14795.0
2022-09-29 15:10:00,28.72,28.74,28.51,28.51,37140.0,25.6481,25.666,25.4606,25.4606,37140.0
2022-09-29 15:15:00,28.51,28.56,28.4,28.44,39485.0,25.4606,25.5052,25.3623,25.3981,39485.0
2022-09-29 15:20:00,28.44,28.5,28.43,28.46,50804.0,25.3981,25.4516,25.3891,25.4159,50804.0
2022-09-29 15:25:00,28.47,28.61,28.47,28.55,52636.0,25.4248,25.5499,25.4248,25.4963,52636.0
2022-09-29 15:30:00,28.57,28.57,28.27,28.31,49118.0,25.5142,25.5142,25.2462,25.282,49118.0
2022-09-29 15:35:00,28.33,28.41,28.14,28.25,44511.0,25.2998,25.3713,25.1301,25.2284,44511.0
2022-09-29 15:40:00,28.23,28.39,28.2,28.24,29051.0,25.2105,25.3534,25.1837,25.2194,29051.0
2022-09-29 15:45:00,28.29,28.33,28.21,28.28,56834.0,25.2641,25.2998,25.1927,25.2552,56834.0
2022-09-29 15:50:00,28.25,28.32,28.15,28.24,48337.0,25.2284,25.2909,25.1391,25.2194,48337.0
2022-09-29 15:55:00,28.24,28.31,28.13,28.2,77634.0,25.2194,25.282,25.1212,25.1837,77634.0
2022-09-30 09:30:00,28.44,28.46,28.25,28.32,153574.0,25.3981,25.4159,25.2284,25.2909,153574.0
2022-09-30 09:35:00,28.3,28.84,28.29,28.71,83793.0,25.273,25.7553,25.2641,25.6392,83793.0
2022-09-30 09:40:00,28.73,28.84,28.3,28.52,94433.0,25.657,25.7553,25.273,25.4695,94433.0
2022-09-30 09:45:00,28.5,28.71,28.38,28.54,58937.0,25.4516,25.6392,25.3445,25.4874,58937.0
2022-09-30 09:50:00,28.53,28.6,28.2,28.2,79400.0,25.4784,25.5409,25.1837,25.1837,79400.0
2022-09-30 09:55:00,28.19,28.24,28.03,28.16,58022.0,25.1748,25.2194,25.0319,25.148,58022.0
2022-09-30 10:00:00,28.17,28.36,28.11,28.2,41475.0,25.1569,25.3266,25.1034,25.1837,41475.0
2022-09-30 10:05:00,28.18,28.37,28.16,28.24,36899.0,25.1659,25.3355,25.148,25.2194,36899.0
2022-09-30 10:10:00,28.23,28.35,28.1,28.28,40379.0,25.2105,25.3177,25.0944,25.2552,40379.0
2022-09-30 10:15:00,28.25,28.5,28.24,28.28,115021.0,25.2284,25.4516,25.2194,25.2552,115021.0
2022-09-30 10:20:00,28.29,28.38,28.21,28.23,38088.0,25.2641,25.3445,25.1927,25.2105,38088.0
2022-09-30 10:25:00,28.24,28.34,28.08,28.17,61425.0,25.2194,25.3088,25.0766,25.1569,61425.0
2022-09-30 10:30:00,28.18,28.18,27.88,27.9,56521.0,25.1659,25.1659,24.898,24.9158,56521.0
2022-09-30 10:35:00,27.91,27.95,27.81,27.9,53552.0,24.9247,24.9605,24.8354,24.9158,53552.0
2022-09-30 10:40:00,27.93,28.0,27.9,27.94,36442.0,24.9426,25.0051,24.9158,24.9515,36442.0
2022-09-30 10:45:00,27.94,28.11,27.91,28.01,77228.0,24.9515,25.1034,24.9247,25.014,77228.0
2022-09-30 10:50:00,27.98,28.0,27.83,27.92,75541.0,24.9873,25.0051,24.8533,24.9337,75541.0
2022-09-30 10:55:00,27.93,28.02,27.89,27.95,62016.0,24.9426,25.023,24.9069,24.9605,62016.0
2022-09-30 11:00:00,27.91,28.02,27.76,27.79,55727.0,24.9247,25.023,24.7908,24.8176,55727.0
2022-09-30 11:05:00,27.8,27.81,27.57,27.58,53427.0,24.8265,24.8354,24.6211,24.63,53427.0
2022-09-30 11:10:00,27.58,27.62,27.5,27.57,29129.0,24.63,24.6658,24.5586,24.6211,29129.0
2022-09-30 11:15:00,27.57,27.65,27.52,27.64,23843.0,24.6211,24.6926,24.5765,24.6836,23843.0
2022-09-30 11:20:00,27.63,27.66,27.57,27.59,26804.0,24.6747,24.7015,24.6211,24.639,26804.0
2022-09-30 11:25:00,27.61,27.65,27.54,27.65,42742.0,24.6568,24.6926,24.5943,24.6926,42742.0
2022-09-30 11:30:00,27.64,27.69,27.58,27.63,34672.0,24.6836,24.7283,24.63,24.6747,34672.0
2022-09-30 11:35:00,27.64,27.82,27.64,27.8,22977.0,24.6836,24.8444,24.6836,24.8265,22977.0
2022-09-30 11:40:00,27.8,28.04,27.78,28.04,62780.0,24.8265,25.0408,24.8086,25.0408,62780.0
2022-09-30 11:45:00,28.05,28.12,27.99,28.12,36623.0,25.0498,25.1123,24.9962,25.1123,36623.0
2022-09-30 11:50:00,28.14,28.23,28.14,28.21,31725.0,25.1301,25.2105,25.1301,25.1927,31725.0
2022-09-30 11:55:00,28.22,28.25,28.17,28.17,16513.0,25.2016,25.2284,25.1569,25.1569,16513.0
2022-09-30 12:00:00,28.23,28.37,28.22,28.3,47143.0,25.2105,25.3355,25.2016,25.273,47143.0
2022-09-30 12:05:00,28.29,28.38,28.25,28.38,25114.0,25.2641,25.3445,25.2284,25.3445,25114.0
2022-09-30 12:10:00,28.39,28.4,28.29,28.29,22739.0,25.3534,25.3623,25.2641,25.2641,22739.0
2022-09-30 12:15:00,28.29,28.29,28.23,28.28,18210.0,25.2641,25.2641,25.2105,25.2552,18210.0
2022-09-30 12:20:00,28.29,28.46,28.24,28.29,36754.0,25.2641,25.4159,25.2194,25.2641,36754.0
2022-09-30 12:25:00,28.29,28.32,28.22,28.3,17286.0,25.2641,25.2909,25.2016,25.273,17286.0
2022-09-30 12:30:00,28.3,28.32,28.23,28.24,15720.0,25.273,25.2909,25.2105,25.2194,15720.0
2022-09-30 12:35:00,28.25,28.28,28.12,28.14,19273.0,25.2284,25.2552,25.1123,25.1301,19273.0
2022-09-30 12:40:00,28.15,28.18,28.12,28.14,15071.0,25.1391,25.1659,25.1123,25.1301,15071.0
2022-09-30 12:45:00,28.14,28.16,28.1,28.16,20768.0,25.1301,25.148,25.0944,25.148,20768.0
2022-09-30 12:50:00,28.1,28.24,28.1,28.24,12899.0,25.0944,25.2194,25.0944,25.2194,12899.0
2022-09-30 12:55:00,28.22,28.27,28.21,28.24,13953.0,25.2016,25.2462,25.1927,25.2194,13953.0
2022-09-30 13:00:00,28.26,28.4,28.26,28.35,25524.0,25.2373,25.3623,25.2373,25.3177,25524.0
2022-09-30 13:05:00,28.33,28.35,28.22,28.28,21160.0,25.2998,25.3177,25.2016,25.2552,21160.0
2022-09-30 13:10:00,28.26,28.34,28.19,28.34,9880.0,25.2373,25.3088,25.1748,25.3088,9880.0
2022-09-30 13:15:00,28.34,28.4,28.27,28.37,14938.0,25.3088,25.3623,25.2462,25.3355,14938.0
2022-09-30 13:20:00,28.34,28.38,28.28,28.37,11677.0,25.3088,25.3445,25.2552,25.3355,11677.0
2022-09-30 13:25:00,28.36,28.36,28.21,28.23,5730.0,25.3266,25.3266,25.1927,25.2105,5730.0
2022-09-30 13:30:00,28.26,28.36,28.21,28.36,12881.0,25.2373,25.3266,25.1927,25.3266,12881.0
2022-09-30 13:35:00,28.39,28.54,28.39,28.53,46956.0,25.3534,25.4874,25.3534,25.4784,46956.0
2022-09-30 13:40:00,28.53,28.62,28.53,28.62,14860.0,25.4784,25.5588,25.4784,25.5588,14860.0
2022-09-30 13:45:00,28.63,28.7,28.63,28.7,29592.0,25.5677,25.6302,25.5677,25.6302,29592.0
2022-09-30 13:50:00,28.7,28.72,28.55,28.62,38091.0,25.6302,25.6481,25.4963,25.5588,38091.0
2022-09-30 13:55:00,28.61,28.66,28.57,28.66,27945.0,25.5499,25.5945,25.5142,25.5945,27945.0
2022-09-30 14:00:00,28.66,28.74,28.66,28.71,33053.0,25.5945,25.666,25.5945,25.6392,33053.0
2022-09-30 14:05:00,28.72,28.75,28.63,28.66,27248.0,25.6481,25.6749,25.5677,25.5945,27248.0
2022-09-30 14:10:00,28.64,28.64,28.55,28.59,17476.0,25.5767,25.5767,25.4963,25.532,17476.0
2022-09-30 14:15:00,28.6,28.61,28.47,28.6,41447.0,25.5409,25.5499,25.4248,25.5409,41447.0
2022-09-30 14:20:00,28.6,28.68,28.55,28.63,24441.0,25.5409,25.6124,25.4963,25.5677,24441.0
2022-09-30 14:25:00,28.66,28.79,28.65,28.71,28523.0,25.5945,25.7106,25.5856,25.6392,28523.0
2022-09-30 14:30:00,28.7,28.75,28.6,28.6,30012.0,25.6302,25.6749,25.5409,25.5409,30012.0
2022-09-30 14:35:00,28.61,28.78,28.61,28.72,24973.0,25.5499,25.7017,25.5499,25.6481,24973.0
2022-09-30 14:40:00,28.73,28.93,28.73,28.87,60717.0,25.657,25.8356,25.657,25.7821,60717.0
2022-09-30 14:45:00,28.88,29.06,28.85,28.92,73213.0,25.791,25.9517,25.7642,25.8267,73213.0
2022-09-30 14:50:00,28.91,28.97,28.87,28.94,25176.0,25.8178,25.8714,25.7821,25.8446,25176.0
2022-09-30 14:55:00,28.95,29.08,28.95,29.04,30474.0,25.8535,25.9696,25.8535,25.9339,30474.0
2022-09-30 15:00:00,29.05,29.07,28.71,28.84,37271.0,25.9428,25.9607,25.6392,25.7553,37271.0
2022-09-30 15:05:00,28.82,28.91,28.75,28.91,13194.0,25.7374,25.8178,25.6749,25.8178,13194.0
2022-09-30 15:10:00,28.9,29.07,28.8,29.05,13879.0,25.8089,25.9607,25.7196,25.9428,13879.0
2022-09-30 15:15:00,29.07,29.11,28.9,28.97,43482.0,25.9607,25.9964,25.8089,25.8714,43482.0
2022-09-30 15:20:00,28.96,29.08,28.93,28.96,25605.0,25.8624,25.9696,25.8356,25.8624,25605.0
2022-09-30 15:25:00,28.98,29.15,28.86,28.87,51325.0,25.8803,26.0321,25.7731,25.7821,51325.0
2022-09-30 15:30:00,28.86,29.05,28.72,29.0,33315.0,25.7731,25.9428,25.6481,25.8982,33315.0
2022-09-30 15:35:00,29.0,29.12,28.93,29.07,71775.0,25.8982,26.0053,25.8356,25.9607,71775.0
2022-09-30 15:40:00,29.07,29.07,28.93,28.98,43676.0,25.9607,25.9607,25.8356,25.8803,43676.0
2022-09-30 15:45:00,28.96,29.04,28.88,28.98,27562.0,25.8624,25.9339,25.791,25.8803,27562.0
2022-09-30 15:50:00,28.98,29.32,28.98,29.32,221588.0,25.8803,26.1839,25.8803,26.1839,221588.0
2022-09-30 15:55:00,29.32,29.55,29.29,29.54,316678.0,26.1839,26.3893,26.1571,26.3804,316678.0
2022-10-03 09:30:00,28.59,28.8,28.5,28.72,265114.0,25.532,25.7196,25.4516,25.6481,265114.0
2022-10-03 09:35:00,28.75,28.92,28.75,28.92,50670.0,25.6749,25.8267,25.6749,25.8267,50670.0
2022-10-03 09:40:00,28.96,29.04,28.72,28.73,52690.0,25.8624,25.9339,25.6481,25.657,52690.0
2022-10-03 09:45:00,28.74,28.75,28.46,28.53,57225.0,25.666,25.6749,25.4159,25.4784,57225.0
2022-10-03 09:50:00,28.52,28.73,28.51,28.64,37162.0,25.4695,25.657,25.4606,25.5767,37162.0
2022-10-03 09:55:00,28.64,28.83,28.6,28.69,37554.0,25.5767,25.7463,25.5409,25.6213,37554.0
2022-10-03 10:00:00,28.67,28.67,28.13,28.24,183969.0,25.6035,25.6035,25.1212,25.2194,183969.0
2022-10-03 10:05:00,28.19,28.21,27.95,28.0,76784.0,25.1748,25.1927,24.9605,25.0051,76784.0
2022-10-03 10:10:00,28.03,28.1,27.99,28.07,19176.0,25.0319,25.0944,24.9962,25.0676,19176.0
2022-10-03 10:15:00,28.07,28.11,27.94,27.98,62205.0,25.0676,25.1034,24.9515,24.9873,62205.0
2022-10-03 10:20:00,27.98,28.0,27.8,27.81,47029.0,24.9873,25.0051,24.8265,24.8354,47029.0
2022-10-03 10:25:00,27.82,27.85,27.67,27.77,48758.0,24.8444,24.8712,24.7104,24.7997,48758.0
2022-10-03 10:30:00,27.75,27.81,27.7,27.76,36023.0,24.7819,24.8354,24.7372,24.7908,36023.0
2022-10-03 10:35:00,27.75,27.89,27.72,27.84,75923.0,24.7819,24.9069,24.7551,24.8622,75923.0
2022-10-03 10:40:00,27.83,27.89,27.75,27.76,37003.0,24.8533,24.9069,24.7819,24.7908,37003.0
2022-10-03 10:45:00,27.76,27.76,27.63,27.63,45335.0,24.7908,24.7908,24.6747,24.6747,45335.0
2022-10-03 10:50:00,27.65,27.75,27.65,27.71,21039.0,24.6926,24.7819,24.6926,24.7461,21039.0
2022-10-03 10:55:00,27.7,27.78,27.63,27.78,56615.0,24.7372,24.8086,24.6747,24.8086,56615.0
2022-10-03 11:00:00,27.78,27.83,27.74,27.77,28136.0,24.8086,24.8533,24.7729,24.7997,28136.0
2022-10-03 11:05:00,27.8,27.84,27.59,27.6,39107.0,24.8265,24.8622,24.639,24.6479,39107.0
2022-10-03 11:10:00,27.59,27.68,27.51,27.6,36270.0,24.639,24.7193,24.5675,24.6479,36270.0
2022-10-03 11:15:00,27.62,27.66,27.55,27.66,14812.0,24.6658,24.7015,24.6033,24.7015,14812.0
2022-10-03 11:20:00,27.67,27.7,27.63,27.64,20405.0,24.7104,24.7372,24.6747,24.6836,20405.0
2022-10-03 11:25:00,27.61,27.7,27.61,27.64,19582.0,24.6568,24.7372,24.6568,24.6836,19582.0
2022-10-03 11:30:00,27.63,27.68,27.57,27.67,17840.0,24.6747,24.7193,24.6211,24.7104,17840.0
2022-10-03 11:35:00,27.67,27.86,27.67,27.78,33966.0,24.7104,24.8801,24.7104,24.8086,33966.0
2022-10-03 11:40:00,27.84,27.94,27.84,27.9,30336.0,24.8622,24.9515,24.8622,24.9158,30336.0
2022-10-03 11:45:00,27.9,27.95,27.82,27.83,22098.0,24.9158,24.9605,24.8444,24.8533,22098.0
2022-10-03 11:50:00,27.82,27.86,27.79,27.86,17855.0,24.8444,24.8801,24.8176,24.8801,17855.0
2022-10-03 11:55:00,27.89,28.0,27.85,27.92,17496.0,24.9069,25.0051,24.8712,24.9337,17496.0
2022-10-03 12:00:00,27.92,27.92,27.77,27.79,22719.0,24.9337,24.9337,24.7997,24.8176,22719.0
2022-10-03 12:05:00,27.79,27.84,27.68,27.68,13474.0,24.8176,24.8622,24.7193,24.7193,13474.0
2022-10-03 12:10:00,27.69,27.71,27.63,27.7,8722.0,24.7283,24.7461,24.6747,24.7372,8722.0
2022-10-03 12:15:00,27.71,27.81,27.7,27.78,15021.0,24.7461,24.8354,24.7372,24.8086,15021.0
2022-10-03 12:20:00,27.76,27.89,27.75,27.75,26043.0,24.7908,24.9069,24.7819,24.7819,26043.0
2022-10-03 12:25:00,27.75,27.94,27.7,27.93,25220.0,24.7819,24.9515,24.7372,24.9426,25220.0
2022-10-03 12:30:00,27.93,28.0,27.83,27.83,22019.0,24.9426,25.0051,24.8533,24.8533,22019.0
2022-10-03 12:35:00,27.84,27.94,27.82,27.83,16085.0,24.8622,24.9515,24.8444,24.8533,16085.0
2022-10-03 12:40:00,27.83,27.89,27.8,27.84,16604.0,24.8533,24.9069,24.8265,24.8622,16604.0
2022-10-03 12:45:00,27.82,27.89,27.82,27.86,9682.0,24.8444,24.9069,24.8444,24.8801,9682.0
2022-10-03 12:50:00,27.86,27.99,27.85,27.91,21849.0,24.8801,24.9962,24.8712,24.9247,21849.0
2022-10-03 12:55:00,27.93,27.96,27.8,27.8,18911.0,24.9426,24.9694,24.8265,24.8265,18911.0
2022-10-03 13:00:00,27.79,27.82,27.73,27.78,12166.0,24.8176,24.8444,24.764,24.8086,12166.0
2022-10-03 13:05:00,27.77,27.8,27.64,27.67,25347.0,24.7997,24.8265,24.6836,24.7104,25347.0
2022-10-03 13:10:00,27.65,27.72,27.65,27.69,16805.0,24.6926,24.7551,24.6926,24.7283,16805.0
2022-10-03 13:15:00,27.69,27.71,27.67,27.69,9079.0,24.7283,24.7461,24.7104,24.7283,9079.0
2022-10-03 13:20:00,27.71,27.71,27.47,27.47,45962.0,24.7461,24.7461,24.5318,24.5318,45962.0
2022-10-03 13:25:00,27.5,27.56,27.46,27.54,8822.0,24.5586,24.6122,24.5229,24.5943,8822.0
2022-10-03 13:30:00,27.53,27.54,27.35,27.36,27807.0,24.5854,24.5943,24.4246,24.4336,27807.0
2022-10-03 13:35:00,27.38,27.46,27.38,27.44,12910.0,24.4514,24.5229,24.4514,24.505,12910.0
2022-10-03 13:40:00,27.45,27.45,27.4,27.42,17861.0,24.5139,24.5139,24.4693,24.4872,17861.0
2022-10-03 13:45:00,27.4,27.4,27.33,27.37,41069.0,24.4693,24.4693,24.4068,24.4425,41069.0
2022-10-03 13:50:00,27.37,27.43,27.37,27.43,16269.0,24.4425,24.4961,24.4425,24.4961,16269.0
2022-10-03 13:55:00,27.45,27.48,27.44,27.44,23001.0,24.5139,24.5407,24.505,24.505,23001.0
2022-10-03 14:00:00,27.44,27.44,27.34,27.34,13732.0,24.505,24.505,24.4157,24.4157,13732.0
2022-10-03 14:05:00,27.33,27.34,27.24,27.31,29318.0,24.4068,24.4157,24.3264,24.3889,29318.0
2022-10-03 14:10:00,27.3,27.3,27.19,27.19,19564.0,24.38,24.38,24.2818,24.2818,19564.0
2022-10-03 14:15:00,27.21,27.23,27.15,27.17,16536.0,24.2996,24.3175,24.246,24.2639,16536.0
2022-10-03 14:20:00,27.17,27.17,27.08,27.11,22969.0,24.2639,24.2639,24.1835,24.2103,22969.0
2022-10-03 14:25:00,27.13,27.15,26.97,26.98,55426.0,24.2282,24.246,24.0853,24.0942,55426.0
2022-10-03 14:30:00,27.0,27.01,26.97,26.98,16915.0,24.1121,24.121,24.0853,24.0942,16915.0
2022-10-03 14:35:00,27.0,27.0,26.95,26.95,26186.0,24.1121,24.1121,24.0674,24.0674,26186.0
2022-10-03 14:40:00,26.96,26.96,26.89,26.89,17203.0,24.0764,24.0764,24.0138,24.0138,17203.0
2022-10-03 14:45:00,26.89,26.94,26.85,26.91,31262.0,24.0138,24.0585,23.9781,24.0317,31262.0
2022-10-03 14:50:00,26.9,26.91,26.82,26.84,87858.0,24.0228,24.0317,23.9513,23.9692,87858.0
2022-10-03 14:55:00,26.83,26.85,26.74,26.84,25037.0,23.9603,23.9781,23.8799,23.9692,25037.0
2022-10-03 15:00:00,26.85,26.92,26.83,26.89,23122.0,23.9781,24.0406,23.9603,24.0138,23122.0
2022-10-03 15:05:00,26.88,26.88,26.79,26.82,21781.0,24.0049,24.0049,23.9245,23.9513,21781.0
2022-10-03 15:10:00,26.82,26.92,26.82,26.89,17584.0,23.9513,24.0406,23.9513,24.0138,17584.0
2022-10-03 15:15:00,26.92,27.05,26.92,26.97,28984.0,24.0406,24.1567,24.0406,24.0853,28984.0
2022-10-03 15:20:00,26.97,26.98,26.89,26.9,24968.0,24.0853,24.0942,24.0138,24.0228,24968.0
2022-10-03 15:25:00,26.87,26.87,26.82,26.86,12044.0,23.996,23.996,23.9513,23.9871,12044.0
2022-10-03 15:30:00,26.87,26.96,26.81,26.94,15152.0,23.996,24.0764,23.9424,24.0585,15152.0
2022-10-03 15:35:00,26.95,26.97,26.89,26.96,20249.0,24.0674,24.0853,24.0138,24.0764,20249.0
2022-10-03 15:40:00,26.96,27.08,26.96,27.06,33022.0,24.0764,24.1835,24.0764,24.1657,33022.0
2022-10-03 15:45:00,27.08,27.13,27.0,27.1,50061.0,24.1835,24.2282,24.1121,24.2014,50061.0
2022-10-03 15:50:00,27.1,27.25,27.06,27.16,79515.0,24.2014,24.3353,24.1657,24.255,79515.0
2022-10-03 15:55:00,27.19,27.34,27.18,27.21,109634.0,24.2818,24.4157,24.2728,24.2996,109634.0
2022-10-04 09:30:00,25.91,25.95,25.62,25.68,489519.0,23.1387,23.1744,22.8797,22.9333,489519.0
2022-10-04 09:35:00,25.67,25.69,25.45,25.47,124156.0,22.9243,22.9422,22.7279,22.7457,124156.0
2022-10-04 09:40:00,25.48,25.54,25.44,25.44,82601.0,22.7547,22.8082,22.7189,22.7189,82601.0
2022-10-04 09:45:00,25.44,25.46,25.24,25.27,100283.0,22.7189,22.7368,22.5403,22.5671,100283.0
2022-10-04 09:50:00,25.26,25.38,25.26,25.32,78564.0,22.5582,22.6654,22.5582,22.6118,78564.0
2022-10-04 09:55:00,25.32,25.35,25.12,25.13,85600.0,22.6118,22.6386,22.4332,22.4421,85600.0
2022-10-04 10:00:00,25.1,25.1,24.87,24.94,171008.0,22.4153,22.4153,22.2099,22.2724,171008.0
2022-10-04 10:05:00,24.94,25.11,24.93,25.02,124107.0,22.2724,22.4242,22.2635,22.3439,124107.0
2022-10-04 10:10:00,25.03,25.03,24.93,24.98,64266.0,22.3528,22.3528,22.2635,22.3081,64266.0
2022-10-04 10:15:00,24.96,24.98,24.93,24.97,37853.0,22.2903,22.3081,22.2635,22.2992,37853.0
2022-10-04 10:20:00,25.0,25.11,24.99,25.1,34093.0,22.326,22.4242,22.3171,22.4153,34093.0
2022-10-04 10:25:00,25.08,25.11,25.0,25.11,28512.0,22.3974,22.4242,22.326,22.4242,28512.0
2022-10-04 10:30:00,25.09,25.09,24.97,24.97,38598.0,22.4064,22.4064,22.2992,22.2992,38598.0
2022-10-04 10:35:00,24.96,25.0,24.93,24.98,23579.0,22.2903,22.326,22.2635,22.3081,23579.0
2022-10-04 10:40:00,24.98,25.05,24.9,25.01,82245.0,22.3081,22.3707,22.2367,22.3349,82245.0
2022-10-04 10:45:00,25.02,25.08,24.95,25.01,31095.0,22.3439,22.3974,22.2813,22.3349,31095.0
2022-10-04 10:50:00,25.02,25.15,24.99,24.99,57374.0,22.3439,22.46,22.3171,22.3171,57374.0
2022-10-04 10:55:00,25.0,25.01,24.84,24.86,48822.0,22.326,22.3349,22.1831,22.201,48822.0
2022-10-04 11:00:00,24.85,24.92,24.82,24.89,26891.0,22.192,22.2546,22.1653,22.2278,26891.0
2022-10-04 11:05:00,24.89,24.93,24.83,24.89,36151.0,22.2278,22.2635,22.1742,22.2278,36151.0
2022-10-04 11:10:00,24.9,25.03,24.9,24.92,46739.0,22.2367,22.3528,22.2367,22.2546,46739.0
2022-10-04 11:15:00,24.91,24.91,24.86,24.88,22052.0,22.2456,22.2456,22.201,22.2188,22052.0
2022-10-04 11:20:00,24.88,24.88,24.83,24.84,27399.0,22.2188,22.2188,22.1742,22.1831,27399.0
2022-10-04 11:25:00,24.84,24.87,24.82,24.84,27631.0,22.1831,22.2099,22.1653,22.1831,27631.0
2022-10-04 11:30:00,24.83,25.01,24.77,24.95,135429.0,22.1742,22.3349,22.1206,22.2813,135429.0
2022-10-04 11:35:00,24.93,24.93,24.86,24.89,24679.0,22.2635,22.2635,22.201,22.2278,24679.0
2022-10-04 11:40:00,24.86,24.98,24.84,24.93,27205.0,22.201,22.3081,22.1831,22.2635,27205.0
2022-10-04 11:45:00,24.94,25.03,24.94,25.0,39282.0,22.2724,22.3528,22.2724,22.326,39282.0
2022-10-04 11:50:00,24.99,24.99,24.93,24.98,49911.0,22.3171,22.3171,22.2635,22.3081,49911.0
2022-10-04 11:55:00,24.98,25.03,24.92,24.92,22073.0,22.3081,22.3528,22.2546,22.2546,22073.0
2022-10-04 12:00:00,24.9,24.92,24.88,24.9,13915.0,22.2367,22.2546,22.2188,22.2367,13915.0
2022-10-04 12:05:00,24.88,24.97,24.87,24.95,38639.0,22.2188,22.2992,22.2099,22.2813,38639.0
2022-10-04 12:10:00,24.96,24.98,24.88,24.89,37474.0,22.2903,22.3081,22.2188,22.2278,37474.0
2022-10-04 12:15:00,24.9,24.94,24.88,24.93,15332.0,22.2367,22.2724,22.2188,22.2635,15332.0
2022-10-04 12:20:00,24.93,24.98,24.91,24.96,20879.0,22.2635,22.3081,22.2456,22.2903,20879.0
2022-10-04 12:25:00,24.93,24.97,24.79,24.84,43035.0,22.2635,22.2992,22.1385,22.1831,43035.0
2022-10-04 12:30:00,24.85,24.86,24.79,24.79,23166.0,22.192,22.201,22.1385,22.1385,23166.0
2022-10-04 12:35:00,24.8,24.85,24.8,24.82,11897.0,22.1474,22.192,22.1474,22.1653,11897.0
2022-10-04 12:40:00,24.84,24.95,24.84,24.92,36571.0,22.1831,22.2813,22.1831,22.2546,36571.0
2022-10-04 12:45:00,24.92,25.1,24.92,25.07,52501.0,22.2546,22.4153,22.2546,22.3885,52501.0
2022-10-04 12:50:00,25.1,25.14,25.06,25.14,20323.0,22.4153,22.451,22.3796,22.451,20323.0
2022-10-04 12:55:00,25.14,25.16,25.07,25.08,38508.0,22.451,22.4689,22.3885,22.3974,38508.0
2022-10-04 13:00:00,25.09,25.18,25.07,25.12,29360.0,22.4064,22.4867,22.3885,22.4332,29360.0
2022-10-04 13:05:00,25.16,25.27,25.16,25.24,56883.0,22.4689,22.5671,22.4689,22.5403,56883.0
2022-10-04 13:10:00,25.25,25.33,25.18,25.33,22681.0,22.5493,22.6207,22.4867,22.6207,22681.0
2022-10-04 13:15:00,25.34,25.51,25.34,25.51,78234.0,22.6296,22.7814,22.6296,22.7814,78234.0
2022-10-04 13:20:00,25.51,25.55,25.4,25.43,72506.0,22.7814,22.8172,22.6832,22.71,72506.0
2022-10-04 13:25:00,25.43,25.43,25.27,25.29,38343.0,22.71,22.71,22.5671,22.585,38343.0
2022-10-04 13:30:00,25.28,25.28,25.19,25.27,13846.0,22.576,22.576,22.4957,22.5671,13846.0
2022-10-04 13:35:00,25.28,25.32,25.24,25.28,29537.0,22.576,22.6118,22.5403,22.576,29537.0
2022-10-04 13:40:00,25.28,25.3,25.23,25.28,17527.0,22.576,22.5939,22.5314,22.576,17527.0
2022-10-04 13:45:00,25.27,25.29,25.15,25.18,17203.0,22.5671,22.585,22.46,22.4867,17203.0
2022-10-04 13:50:00,25.18,25.19,25.02,25.07,37933.0,22.4867,22.4957,22.3439,22.3885,37933.0
2022-10-04 13:55:00,25.06,25.07,24.97,25.07,43823.0,22.3796,22.3885,22.2992,22.3885,43823.0
2022-10-04 14:00:00,25.07,25.07,24.99,25.06,30075.0,22.3885,22.3885,22.3171,22.3796,30075.0
2022-10-04 14:05:00,25.05,25.08,25.0,25.02,8664.0,22.3707,22.3974,22.326,22.3439,8664.0
2022-10-04 14:10:00,25.03,25.12,25.01,25.11,13800.0,22.3528,22.4332,22.3349,22.4242,13800.0
2022-10-04 14:15:00,25.09,25.13,25.04,25.13,11862.0,22.4064,22.4421,22.3617,22.4421,11862.0
2022-10-04 14:20:00,25.11,25.13,25.04,25.04,10450.0,22.4242,22.4421,22.3617,22.3617,10450.0
2022-10-04 14:25:00,25.05,25.23,25.04,25.23,17237.0,22.3707,22.5314,22.3617,22.5314,17237.0
2022-10-04 14:30:00,25.24,25.25,25.06,25.11,25646.0,22.5403,22.5493,22.3796,22.4242,25646.0
2022-10-04 14:35:00,25.12,25.18,25.1,25.13,15287.0,22.4332,22.4867,22.4153,22.4421,15287.0
2022-10-04 14:40:00,25.14,25.14,25.1,25.1,7270.0,22.451,22.451,22.4153,22.4153,7270.0
2022-10-04 14:45:00,25.09,25.09,24.91,24.93,28458.0,22.4064,22.4064,22.2456,22.2635,28458.0
2022-10-04 14:50:00,24.92,24.92,24.85,24.89,41487.0,22.2546,22.2546,22.192,22.2278,41487.0
2022-10-04 14:55:00,24.87,24.89,24.83,24.89,15135.0,22.2099,22.2278,22.1742,22.2278,15135.0
2022-10-04 15:00:00,24.9,24.98,24.88,24.94,38489.0,22.2367,22.3081,22.2188,22.2724,38489.0
2022-10-04 15:05:00,24.96,25.07,24.96,25.05,28676.0,22.2903,22.3885,22.2903,22.3707,28676.0
2022-10-04 15:10:00,25.07,25.25,25.07,25.1,68359.0,22.3885,22.5493,22.3885,22.4153,68359.0
2022-10-04 15:15:00,25.11,25.13,25.03,25.1,29254.0,22.4242,22.4421,22.3528,22.4153,29254.0
2022-10-04 15:20:00,25.12,25.18,25.05,25.05,25144.0,22.4332,22.4867,22.3707,22.3707,25144.0
2022-10-04 15:25:00,25.07,25.08,24.94,25.0,38300.0,22.3885,22.3974,22.2724,22.326,38300.0
2022-10-04 15:30:00,25.02,25.11,25.02,25.07,51969.0,22.3439,22.4242,22.3439,22.3885,51969.0
2022-10-04 15:35:00,25.07,25.1,24.85,24.9,109957.0,22.3885,22.4153,22.192,22.2367,109957.0
2022-10-04 15:40:00,24.9,24.99,24.9,24.96,53814.0,22.2367,22.3171,22.2367,22.2903,53814.0
2022-10-04 15:45:00,24.96,25.0,24.91,24.95,77130.0,22.2903,22.326,22.2456,22.2813,77130.0
2022-10-04 15:50:00,24.94,24.94,24.77,24.77,99656.0,22.2724,22.2724,22.1206,22.1206,99656.0
2022-10-04 15:55:00,24.76,24.89,24.7,24.7,161119.0,22.1117,22.2278,22.0581,22.0581,161119.0
2022-10-05 09:30:00,25.64,25.64,25.34,25.37,394025.0,22.8975,22.8975,22.6296,22.6564,394025.0
2022-10-05 09:35:00,25.37,25.53,25.27,25.49,150711.0,22.6564,22.7993,22.5671,22.7636,150711.0
2022-10-05 09:40:00,25.5,25.6,25.44,25.55,54698.0,22.7725,22.8618,22.7189,22.8172,54698.0
2022-10-05 09:45:00,25.55,25.58,25.34,25.41,68835.0,22.8172,22.844,22.6296,22.6921,68835.0
2022-10-05 09:50:00,25.43,25.52,25.36,25.49,64386.0,22.71,22.7904,22.6475,22.7636,64386.0
2022-10-05 09:55:00,25.5,25.5,25.38,25.44,19291.0,22.7725,22.7725,22.6654,22.7189,19291.0
2022-10-05 10:00:00,25.45,25.82,25.43,25.79,168333.0,22.7279,23.0583,22.71,23.0315,168333.0
2022-10-05 10:05:00,25.79,25.87,25.73,25.87,59700.0,23.0315,23.1029,22.9779,23.1029,59700.0
2022-10-05 10:10:00,25.86,25.88,25.72,25.82,39867.0,23.094,23.1119,22.969,23.0583,39867.0
2022-10-05 10:15:00,25.86,25.97,25.85,25.95,83403.0,23.094,23.1922,23.0851,23.1744,83403.0
2022-10-05 10:20:00,25.96,25.97,25.82,25.94,43175.0,23.1833,23.1922,23.0583,23.1655,43175.0
2022-10-05 10:25:00,25.96,25.99,25.89,25.95,27380.0,23.1833,23.2101,23.1208,23.1744,27380.0
2022-10-05 10:30:00,25.99,26.09,25.92,26.07,71578.0,23.2101,23.2994,23.1476,23.2816,71578.0
2022-10-05 10:35:00,26.05,26.05,25.92,25.92,34738.0,23.2637,23.2637,23.1476,23.1476,34738.0
2022-10-05 10:40:00,25.95,25.98,25.83,25.87,41534.0,23.1744,23.2012,23.0672,23.1029,41534.0
2022-10-05 10:45:00,25.86,25.93,25.84,25.92,25099.0,23.094,23.1565,23.0762,23.1476,25099.0
2022-10-05 10:50:00,25.93,26.02,25.91,25.91,28360.0,23.1565,23.2369,23.1387,23.1387,28360.0
2022-10-05 10:55:00,25.91,26.04,25.91,26.02,28210.0,23.1387,23.2548,23.1387,23.2369,28210.0
2022-10-05 11:00:00,26.03,26.03,25.85,25.85,40094.0,23.2458,23.2458,23.0851,23.0851,40094.0
2022-10-05 11:05:00,25.9,25.98,25.9,25.93,20294.0,23.1297,23.2012,23.1297,23.1565,20294.0
2022-10-05 11:10:00,25.94,25.99,25.85,25.86,30540.0,23.1655,23.2101,23.0851,23.094,30540.0
2022-10-05 11:15:00,25.87,25.92,25.76,25.77,11818.0,23.1029,23.1476,23.0047,23.0136,11818.0
2022-10-05 11:20:00,25.78,25.83,25.75,25.75,13903.0,23.0226,23.0672,22.9958,22.9958,13903.0
2022-10-05 11:25:00,25.74,25.82,25.72,25.77,6793.0,22.9868,23.0583,22.969,23.0136,6793.0
2022-10-05 11:30:00,25.77,25.82,25.75,25.77,6674.0,23.0136,23.0583,22.9958,23.0136,6674.0
2022-10-05 11:35:00,25.77,25.77,25.6,25.62,37466.0,23.0136,23.0136,22.8618,22.8797,37466.0
2022-10-05 11:40:00,25.61,25.67,25.61,25.67,11808.0,22.8708,22.9243,22.8708,22.9243,11808.0
2022-10-05 11:45:00,25.68,25.75,25.64,25.75,7669.0,22.9333,22.9958,22.8975,22.9958,7669.0
2022-10-05 11:50:00,25.74,25.76,25.66,25.67,6617.0,22.9868,23.0047,22.9154,22.9243,6617.0
2022-10-05 11:55:00,25.66,25.71,25.65,25.69,10688.0,22.9154,22.9601,22.9065,22.9422,10688.0
2022-10-05 12:00:00,25.67,25.83,25.67,25.77,17876.0,22.9243,23.0672,22.9243,23.0136,17876.0
2022-10-05 12:05:00,25.75,25.75,25.48,25.52,36930.0,22.9958,22.9958,22.7547,22.7904,36930.0
2022-10-05 12:10:00,25.53,25.53,25.35,25.41,37919.0,22.7993,22.7993,22.6386,22.6921,37919.0
2022-10-05 12:15:00,25.41,25.41,25.26,25.3,22304.0,22.6921,22.6921,22.5582,22.5939,22304.0
2022-10-05 12:20:00,25.31,25.38,25.31,25.33,13222.0,22.6028,22.6654,22.6028,22.6207,13222.0
2022-10-05 12:25:00,25.34,25.42,25.34,25.39,9431.0,22.6296,22.7011,22.6296,22.6743,9431.0
2022-10-05 12:30:00,25.4,25.43,25.37,25.4,7834.0,22.6832,22.71,22.6564,22.6832,7834.0
2022-10-05 12:35:00,25.4,25.44,25.38,25.38,13266.0,22.6832,22.7189,22.6654,22.6654,13266.0
2022-10-05 12:40:00,25.38,25.43,25.33,25.33,7001.0,22.6654,22.71,22.6207,22.6207,7001.0
2022-10-05 12:45:00,25.33,25.36,25.12,25.12,28210.0,22.6207,22.6475,22.4332,22.4332,28210.0
2022-10-05 12:50:00,25.1,25.19,25.1,25.16,23379.0,22.4153,22.4957,22.4153,22.4689,23379.0
2022-10-05 12:55:00,25.14,25.25,25.14,25.24,15721.0,22.451,22.5493,22.451,22.5403,15721.0
2022-10-05 13:00:00,25.24,25.26,25.17,25.18,26016.0,22.5403,22.5582,22.4778,22.4867,26016.0
2022-10-05 13:05:00,25.18,25.18,25.04,25.12,25644.0,22.4867,22.4867,22.3617,22.4332,25644.0
2022-10-05 13:10:00,25.11,25.11,25.04,25.04,17590.0,22.4242,22.4242,22.3617,22.3617,17590.0
2022-10-05 13:15:00,25.02,25.04,24.91,24.91,32818.0,22.3439,22.3617,22.2456,22.2456,32818.0
2022-10-05 13:20:00,24.91,24.92,24.79,24.92,19478.0,22.2456,22.2546,22.1385,22.2546,19478.0
2022-10-05 13:25:00,24.92,24.98,24.91,24.95,17950.0,22.2546,22.3081,22.2456,22.2813,17950.0
2022-10-05 13:30:00,24.96,25.04,24.95,25.04,15783.0,22.2903,22.3617,22.2813,22.3617,15783.0
2022-10-05 13:35:00,25.04,25.06,24.97,24.97,25909.0,22.3617,22.3796,22.2992,22.2992,25909.0
2022-10-05 13:40:00,24.98,25.06,24.98,24.99,21661.0,22.3081,22.3796,22.3081,22.3171,21661.0
2022-10-05 13:45:00,25.0,25.03,24.89,24.93,23510.0,22.326,22.3528,22.2278,22.2635,23510.0
2022-10-05 13:50:00,24.93,25.04,24.93,25.03,16883.0,22.2635,22.3617,22.2635,22.3528,16883.0
2022-10-05 13:55:00,25.03,25.13,25.0,25.12,25905.0,22.3528,22.4421,22.326,22.4332,25905.0
2022-10-05 14:00:00,25.13,25.16,25.01,25.04,27159.0,22.4421,22.4689,22.3349,22.3617,27159.0
2022-10-05 14:05:00,25.05,25.06,24.98,25.05,10346.0,22.3707,22.3796,22.3081,22.3707,10346.0
2022-10-05 14:10:00,25.05,25.05,24.93,24.97,18287.0,22.3707,22.3707,22.2635,22.2992,18287.0
2022-10-05 14:15:00,24.98,25.0,24.86,24.86,28165.0,22.3081,22.326,22.201,22.201,28165.0
2022-10-05 14:20:00,24.89,24.93,24.87,24.88,19442.0,22.2278,22.2635,22.2099,22.2188,19442.0
2022-10-05 14:25:00,24.91,24.99,24.86,24.91,19221.0,22.2456,22.3171,22.201,22.2456,19221.0
2022-10-05 14:30:00,24.89,24.99,24.87,24.98,6228.0,22.2278,22.3171,22.2099,22.3081,6228.0
2022-10-05 14:35:00,24.96,24.96,24.84,24.88,27645.0,22.2903,22.2903,22.1831,22.2188,27645.0
2022-10-05 14:40:00,24.88,24.91,24.86,24.86,4325.0,22.2188,22.2456,22.201,22.201,4325.0
2022-10-05 14:45:00,24.86,24.89,24.81,24.88,13618.0,22.201,22.2278,22.1563,22.2188,13618.0
2022-10-05 14:50:00,24.87,24.91,24.78,24.84,34001.0,22.2099,22.2456,22.1295,22.1831,34001.0
2022-10-05 14:55:00,24.82,24.84,24.76,24.78,15365.0,22.1653,22.1831,22.1117,22.1295,15365.0
2022-10-05 15:00:00,24.75,24.75,24.59,24.61,57211.0,22.1027,22.1027,21.9599,21.9777,57211.0
2022-10-05 15:05:00,24.63,24.7,24.61,24.65,23823.0,21.9956,22.0581,21.9777,22.0134,23823.0
2022-10-05 15:10:00,24.65,24.68,24.53,24.53,34403.0,22.0134,22.0402,21.9063,21.9063,34403.0
2022-10-05 15:15:00,24.53,24.56,24.42,24.47,59347.0,21.9063,21.9331,21.808,21.8527,59347.0
2022-10-05 15:20:00,24.47,24.56,24.47,24.53,12005.0,21.8527,21.9331,21.8527,21.9063,12005.0
2022-10-05 15:25:00,24.52,24.61,24.52,24.61,30252.0,21.8973,21.9777,21.8973,21.9777,30252.0
2022-10-05 15:30:00,24.6,24.61,24.54,24.6,16734.0,21.9688,21.9777,21.9152,21.9688,16734.0
2022-10-05 15:35:00,24.6,24.65,24.55,24.61,36765.0,21.9688,22.0134,21.9241,21.9777,36765.0
2022-10-05 15:40:00,24.64,24.68,24.61,24.62,35241.0,22.0045,22.0402,21.9777,21.9866,35241.0
2022-10-05 15:45:00,24.63,24.71,24.58,24.7,31635.0,21.9956,22.067,21.9509,22.0581,31635.0
2022-10-05 15:50:00,24.71,24.98,24.71,24.93,164874.0,22.067,22.3081,22.067,22.2635,164874.0
2022-10-05 15:55:00,24.93,24.99,24.84,24.86,66753.0,22.2635,22.3171,22.1831,22.201,66753.0
2022-10-06 09:30:00,25.2,25.23,24.9,24.95,197967.0,22.5046,22.5314,22.2367,22.2813,197967.0
2022-10-06 09:35:00,24.98,25.05,24.8,24.8,57906.0,22.3081,22.3707,22.1474,22.1474,57906.0
2022-10-06 09:40:00,24.79,24.81,24.57,24.72,100801.0,22.1385,22.1563,21.942,22.0759,100801.0
2022-10-06 09:45:00,24.71,24.93,24.69,24.9,93090.0,22.067,22.2635,22.0492,22.2367,93090.0
2022-10-06 09:50:00,24.89,24.9,24.69,24.75,40729.0,22.2278,22.2367,22.0492,22.1027,40729.0
2022-10-06 09:55:00,24.81,25.1,24.81,25.06,119021.0,22.1563,22.4153,22.1563,22.3796,119021.0
2022-10-06 10:00:00,25.1,25.35,25.1,25.29,105174.0,22.4153,22.6386,22.4153,22.585,105174.0
2022-10-06 10:05:00,25.3,25.47,25.3,25.36,94405.0,22.5939,22.7457,22.5939,22.6475,94405.0
2022-10-06 10:10:00,25.4,25.55,25.38,25.46,62769.0,22.6832,22.8172,22.6654,22.7368,62769.0
2022-10-06 10:15:00,25.45,25.45,25.27,25.38,48127.0,22.7279,22.7279,22.5671,22.6654,48127.0
2022-10-06 10:20:00,25.39,25.48,25.35,25.43,42403.0,22.6743,22.7547,22.6386,22.71,42403.0
2022-10-06 10:25:00,25.44,25.58,25.35,25.56,44178.0,22.7189,22.844,22.6386,22.8261,44178.0
2022-10-06 10:30:00,25.58,25.61,25.46,25.59,28934.0,22.844,22.8708,22.7368,22.8529,28934.0
2022-10-06 10:35:00,25.61,25.62,25.41,25.47,38115.0,22.8708,22.8797,22.6921,22.7457,38115.0
2022-10-06 10:40:00,25.44,25.45,25.32,25.39,20419.0,22.7189,22.7279,22.6118,22.6743,20419.0
2022-10-06 10:45:00,25.41,25.43,25.16,25.16,38137.0,22.6921,22.71,22.4689,22.4689,38137.0
2022-10-06 10:50:00,25.16,25.22,25.13,25.14,23048.0,22.4689,22.5225,22.4421,22.451,23048.0
2022-10-06 10:55:00,25.14,25.2,25.02,25.03,21126.0,22.451,22.5046,22.3439,22.3528,21126.0
2022-10-06 11:00:00,25.01,25.29,25.01,25.25,63921.0,22.3349,22.585,22.3349,22.5493,63921.0
2022-10-06 11:05:00,25.21,25.24,25.12,25.22,34800.0,22.5135,22.5403,22.4332,22.5225,34800.0
2022-10-06 11:10:00,25.23,25.31,25.2,25.31,23650.0,22.5314,22.6028,22.5046,22.6028,23650.0
2022-10-06 11:15:00,25.3,25.32,25.03,25.03,38543.0,22.5939,22.6118,22.3528,22.3528,38543.0
2022-10-06 11:20:00,25.09,25.09,24.95,25.0,48928.0,22.4064,22.4064,22.2813,22.326,48928.0
2022-10-06 11:25:00,25.0,25.1,24.98,25.02,35994.0,22.326,22.4153,22.3081,22.3439,35994.0
2022-10-06 11:30:00,25.01,25.12,25.01,25.12,23487.0,22.3349,22.4332,22.3349,22.4332,23487.0
2022-10-06 11:35:00,25.09,25.18,25.02,25.17,14856.0,22.4064,22.4867,22.3439,22.4778,14856.0
2022-10-06 11:40:00,25.19,25.22,25.12,25.17,13702.0,22.4957,22.5225,22.4332,22.4778,13702.0
2022-10-06 11:45:00,25.16,25.16,25.02,25.06,9700.0,22.4689,22.4689,22.3439,22.3796,9700.0
2022-10-06 11:50:00,25.08,25.08,24.93,25.04,86724.0,22.3974,22.3974,22.2635,22.3617,86724.0
2022-10-06 11:55:00,25.03,25.39,24.99,25.37,92054.0,22.3528,22.6743,22.3171,22.6564,92054.0
2022-10-06 12:00:00,25.39,25.45,25.33,25.45,69220.0,22.6743,22.7279,22.6207,22.7279,69220.0
2022-10-06 12:05:00,25.43,25.45,25.4,25.44,29716.0,22.71,22.7279,22.6832,22.7189,29716.0
2022-10-06 12:10:00,25.41,25.48,25.39,25.45,9622.0,22.6921,22.7547,22.6743,22.7279,9622.0
2022-10-06 12:15:00,25.44,25.51,25.41,25.44,15277.0,22.7189,22.7814,22.6921,22.7189,15277.0
2022-10-06 12:20:00,25.42,25.43,25.3,25.34,21341.0,22.7011,22.71,22.5939,22.6296,21341.0
2022-10-06 12:25:00,25.3,25.32,25.24,25.25,8763.0,22.5939,22.6118,22.5403,22.5493,8763.0
2022-10-06 12:30:00,25.25,25.33,25.24,25.24,6800.0,22.5493,22.6207,22.5403,22.5403,6800.0
2022-10-06 12:35:00,25.25,25.29,25.21,25.21,9738.0,22.5493,22.585,22.5135,22.5135,9738.0
2022-10-06 12:40:00,25.23,25.25,25.13,25.13,15350.0,22.5314,22.5493,22.4421,22.4421,15350.0
2022-10-06 12:45:00,25.14,25.18,25.06,25.12,36034.0,22.451,22.4867,22.3796,22.4332,36034.0
2022-10-06 12:50:00,25.12,25.2,25.12,25.18,39723.0,22.4332,22.5046,22.4332,22.4867,39723.0
2022-10-06 12:55:00,25.16,25.22,25.16,25.22,14300.0,22.4689,22.5225,22.4689,22.5225,14300.0
2022-10-06 13:00:00,25.21,25.31,25.16,25.27,24509.0,22.5135,22.6028,22.4689,22.5671,24509.0
2022-10-06 13:05:00,25.26,25.35,25.24,25.35,21809.0,22.5582,22.6386,22.5403,22.6386,21809.0
2022-10-06 13:10:00,25.36,25.36,25.18,25.19,18800.0,22.6475,22.6475,22.4867,22.4957,18800.0
2022-10-06 13:15:00,25.19,25.23,25.14,25.2,14300.0,22.4957,22.5314,22.451,22.5046,14300.0
2022-10-06 13:20:00,25.18,25.2,25.13,25.19,33299.0,22.4867,22.5046,22.4421,22.4957,33299.0
2022-10-06 13:25:00,25.21,25.25,25.16,25.16,16159.0,22.5135,22.5493,22.4689,22.4689,16159.0
2022-10-06 13:30:00,25.15,25.33,25.15,25.28,13116.0,22.46,22.6207,22.46,22.576,13116.0
2022-10-06 13:35:00,25.29,25.36,25.28,25.34,20166.0,22.585,22.6475,22.576,22.6296,20166.0
2022-10-06 13:40:00,25.3,25.3,25.24,25.24,4400.0,22.5939,22.5939,22.5403,22.5403,4400.0
2022-10-06 13:45:00,25.23,25.25,25.22,25.22,10398.0,22.5314,22.5493,22.5225,22.5225,10398.0
2022-10-06 13:50:00,25.2,25.28,25.2,25.26,10608.0,22.5046,22.576,22.5046,22.5582,10608.0
2022-10-06 13:55:00,25.21,25.24,25.18,25.23,19051.0,22.5135,22.5403,22.4867,22.5314,19051.0
2022-10-06 14:00:00,25.24,25.38,25.23,25.36,47429.0,22.5403,22.6654,22.5314,22.6475,47429.0
2022-10-06 14:05:00,25.37,25.44,25.36,25.41,27274.0,22.6564,22.7189,22.6475,22.6921,27274.0
2022-10-06 14:10:00,25.42,25.44,25.38,25.4,14408.0,22.7011,22.7189,22.6654,22.6832,14408.0
2022-10-06 14:15:00,25.4,25.5,25.4,25.48,43446.0,22.6832,22.7725,22.6832,22.7547,43446.0
2022-10-06 14:20:00,25.47,25.48,25.39,25.42,25794.0,22.7457,22.7547,22.6743,22.7011,25794.0
2022-10-06 14:25:00,25.41,25.44,25.37,25.43,98787.0,22.6921,22.7189,22.6564,22.71,98787.0
2022-10-06 14:30:00,25.43,25.51,25.33,25.49,39181.0,22.71,22.7814,22.6207,22.7636,39181.0
2022-10-06 14:35:00,25.46,25.46,25.37,25.44,24900.0,22.7368,22.7368,22.6564,22.7189,24900.0
2022-10-06 14:40:00,25.44,25.51,25.41,25.51,25205.0,22.7189,22.7814,22.6921,22.7814,25205.0
2022-10-06 14:45:00,25.52,25.66,25.51,25.66,32424.0,22.7904,22.9154,22.7814,22.9154,32424.0
2022-10-06 14:50:00,25.67,25.76,25.64,25.65,41733.0,22.9243,23.0047,22.8975,22.9065,41733.0
2022-10-06 14:55:00,25.66,25.66,25.55,25.63,44121.0,22.9154,22.9154,22.8172,22.8886,44121.0
2022-10-06 15:00:00,25.63,25.73,25.61,25.62,26847.0,22.8886,22.9779,22.8708,22.8797,26847.0
2022-10-06 15:05:00,25.63,25.71,25.63,25.7,17007.0,22.8886,22.9601,22.8886,22.9511,17007.0
2022-10-06 15:10:00,25.65,25.77,25.6,25.61,15057.0,22.9065,23.0136,22.8618,22.8708,15057.0
2022-10-06 15:15:00,25.61,25.68,25.58,25.63,28304.0,22.8708,22.9333,22.844,22.8886,28304.0
2022-10-06 15:20:00,25.65,25.65,25.45,25.55,32594.0,22.9065,22.9065,22.7279,22.8172,32594.0
2022-10-06 15:25:00,25.55,25.57,25.45,25.45,30468.0,22.8172,22.835,22.7279,22.7279,30468.0
2022-10-06 15:30:00,25.41,25.52,25.41,25.5,19275.0,22.6921,22.7904,22.6921,22.7725,19275.0
2022-10-06 15:35:00,25.5,25.56,25.48,25.5,13893.0,22.7725,22.8261,22.7547,22.7725,13893.0
2022-10-06 15:40:00,25.55,25.58,25.5,25.53,14013.0,22.8172,22.844,22.7725,22.7993,14013.0
2022-10-06 15:45:00,25.54,25.62,25.47,25.61,15410.0,22.8082,22.8797,22.7457,22.8708,15410.0
2022-10-06 15:50:00,25.58,25.66,25.52,25.57,44473.0,22.844,22.9154,22.7904,22.835,44473.0
2022-10-06 15:55:00,25.57,25.72,25.5,25.67,110674.0,22.835,22.969,22.7725,22.9243,110674.0
2022-10-07 09:30:00,26.57,26.8,26.49,26.65,325519.0,23.7281,23.9335,23.6566,23.7995,325519.0
2022-10-07 09:35:00,26.66,26.78,26.57,26.65,61878.0,23.8084,23.9156,23.7281,23.7995,61878.0
2022-10-07 09:40:00,26.68,27.01,26.55,26.99,74359.0,23.8263,24.121,23.7102,24.1031,74359.0
2022-10-07 09:45:00,26.99,27.11,26.94,27.11,101925.0,24.1031,24.2103,24.0585,24.2103,101925.0
2022-10-07 09:50:00,27.11,27.18,27.02,27.15,92800.0,24.2103,24.2728,24.1299,24.246,92800.0
2022-10-07 09:55:00,27.15,27.3,27.13,27.26,101306.0,24.246,24.38,24.2282,24.3443,101306.0
2022-10-07 10:00:00,27.29,27.42,27.2,27.38,143456.0,24.3711,24.4872,24.2907,24.4514,143456.0
2022-10-07 10:05:00,27.38,27.4,27.19,27.27,77365.0,24.4514,24.4693,24.2818,24.3532,77365.0
2022-10-07 10:10:00,27.25,27.27,27.17,27.25,33702.0,24.3353,24.3532,24.2639,24.3353,33702.0
2022-10-07 10:15:00,27.25,27.26,27.11,27.11,32590.0,24.3353,24.3443,24.2103,24.2103,32590.0
2022-10-07 10:20:00,27.12,27.14,26.99,27.08,32554.0,24.2192,24.2371,24.1031,24.1835,32554.0
2022-10-07 10:25:00,27.08,27.15,27.03,27.13,44348.0,24.1835,24.246,24.1389,24.2282,44348.0
2022-10-07 10:30:00,27.12,27.2,27.09,27.16,48674.0,24.2192,24.2907,24.1925,24.255,48674.0
2022-10-07 10:35:00,27.18,27.26,27.17,27.24,45680.0,24.2728,24.3443,24.2639,24.3264,45680.0
2022-10-07 10:40:00,27.22,27.22,27.06,27.08,43623.0,24.3085,24.3085,24.1657,24.1835,43623.0
2022-10-07 10:45:00,27.06,27.07,26.95,27.02,62580.0,24.1657,24.1746,24.0674,24.1299,62580.0
2022-10-07 10:50:00,27.01,27.15,26.99,27.03,60075.0,24.121,24.246,24.1031,24.1389,60075.0
2022-10-07 10:55:00,27.03,27.1,26.97,27.08,24670.0,24.1389,24.2014,24.0853,24.1835,24670.0
2022-10-07 11:00:00,27.09,27.09,26.95,27.01,28758.0,24.1925,24.1925,24.0674,24.121,28758.0
2022-10-07 11:05:00,27.01,27.15,27.0,27.14,28145.0,24.121,24.246,24.1121,24.2371,28145.0
2022-10-07 11:10:00,27.15,27.19,27.07,27.16,27106.0,24.246,24.2818,24.1746,24.255,27106.0
2022-10-07 11:15:00,27.13,27.3,27.12,27.3,48975.0,24.2282,24.38,24.2192,24.38,48975.0
2022-10-07 11:20:00,27.3,27.35,27.24,27.27,24727.0,24.38,24.4246,24.3264,24.3532,24727.0
2022-10-07 11:25:00,27.3,27.3,27.2,27.21,16986.0,24.38,24.38,24.2907,24.2996,16986.0
2022-10-07 11:30:00,27.2,27.29,27.15,27.24,13729.0,24.2907,24.3711,24.246,24.3264,13729.0
2022-10-07 11:35:00,27.28,27.29,27.18,27.25,23901.0,24.3621,24.3711,24.2728,24.3353,23901.0
2022-10-07 11:40:00,27.27,27.37,27.2,27.31,32582.0,24.3532,24.4425,24.2907,24.3889,32582.0
2022-10-07 11:45:00,27.32,27.38,27.27,27.38,36416.0,24.3979,24.4514,24.3532,24.4514,36416.0
2022-10-07 11:50:00,27.39,27.4,27.28,27.38,85173.0,24.4604,24.4693,24.3621,24.4514,85173.0
2022-10-07 11:55:00,27.37,27.38,27.29,27.32,59788.0,24.4425,24.4514,24.3711,24.3979,59788.0
2022-10-07 12:00:00,27.33,27.38,27.29,27.3,20326.0,24.4068,24.4514,24.3711,24.38,20326.0
2022-10-07 12:05:00,27.29,27.33,27.25,27.28,17623.0,24.3711,24.4068,24.3353,24.3621,17623.0
2022-10-07 12:10:00,27.26,27.33,27.22,27.33,21107.0,24.3443,24.4068,24.3085,24.4068,21107.0
2022-10-07 12:15:00,27.33,27.35,27.3,27.35,29844.0,24.4068,24.4246,24.38,24.4246,29844.0
2022-10-07 12:20:00,27.35,27.52,27.35,27.52,64584.0,24.4246,24.5765,24.4246,24.5765,64584.0
2022-10-07 12:25:00,27.51,27.54,27.47,27.52,31755.0,24.5675,24.5943,24.5318,24.5765,31755.0
2022-10-07 12:30:00,27.53,27.6,27.53,27.57,25936.0,24.5854,24.6479,24.5854,24.6211,25936.0
2022-10-07 12:35:00,27.57,27.59,27.53,27.56,19514.0,24.6211,24.639,24.5854,24.6122,19514.0
2022-10-07 12:40:00,27.54,27.64,27.54,27.62,11830.0,24.5943,24.6836,24.5943,24.6658,11830.0
2022-10-07 12:45:00,27.62,27.68,27.62,27.68,11919.0,24.6658,24.7193,24.6658,24.7193,11919.0
2022-10-07 12:50:00,27.66,27.69,27.63,27.65,17893.0,24.7015,24.7283,24.6747,24.6926,17893.0
2022-10-07 12:55:00,27.66,27.66,27.6,27.62,21378.0,24.7015,24.7015,24.6479,24.6658,21378.0
2022-10-07 13:00:00,27.64,27.74,27.64,27.71,21090.0,24.6836,24.7729,24.6836,24.7461,21090.0
2022-10-07 13:05:00,27.69,27.76,27.67,27.75,27495.0,24.7283,24.7908,24.7104,24.7819,27495.0
2022-10-07 13:10:00,27.75,27.75,27.63,27.63,29719.0,24.7819,24.7819,24.6747,24.6747,29719.0
2022-10-07 13:15:00,27.63,27.65,27.54,27.56,14902.0,24.6747,24.6926,24.5943,24.6122,14902.0
2022-10-07 13:20:00,27.57,27.63,27.57,27.63,5182.0,24.6211,24.6747,24.6211,24.6747,5182.0
2022-10-07 13:25:00,27.63,27.63,27.55,27.58,12753.0,24.6747,24.6747,24.6033,24.63,12753.0
2022-10-07 13:30:00,27.63,27.69,27.61,27.66,20308.0,24.6747,24.7283,24.6568,24.7015,20308.0
2022-10-07 13:35:00,27.67,27.68,27.61,27.64,20110.0,24.7104,24.7193,24.6568,24.6836,20110.0
2022-10-07 13:40:00,27.62,27.62,27.52,27.56,27538.0,24.6658,24.6658,24.5765,24.6122,27538.0
2022-10-07 13:45:00,27.57,27.64,27.54,27.64,9585.0,24.6211,24.6836,24.5943,24.6836,9585.0
2022-10-07 13:50:00,27.6,27.68,27.59,27.67,9101.0,24.6479,24.7193,24.639,24.7104,9101.0
2022-10-07 13:55:00,27.66,27.73,27.63,27.71,10325.0,24.7015,24.764,24.6747,24.7461,10325.0
2022-10-07 14:00:00,27.71,27.73,27.65,27.68,13432.0,24.7461,24.764,24.6926,24.7193,13432.0
2022-10-07 14:05:00,27.67,27.7,27.64,27.68,14920.0,24.7104,24.7372,24.6836,24.7193,14920.0
2022-10-07 14:10:00,27.69,27.79,27.66,27.66,29469.0,24.7283,24.8176,24.7015,24.7015,29469.0
2022-10-07 14:15:00,27.66,27.73,27.62,27.73,20622.0,24.7015,24.764,24.6658,24.764,20622.0
2022-10-07 14:20:00,27.71,27.83,27.71,27.82,18920.0,24.7461,24.8533,24.7461,24.8444,18920.0
2022-10-07 14:25:00,27.8,27.86,27.8,27.85,30561.0,24.8265,24.8801,24.8265,24.8712,30561.0
2022-10-07 14:30:00,27.87,27.92,27.85,27.85,19688.0,24.889,24.9337,24.8712,24.8712,19688.0
2022-10-07 14:35:00,27.84,27.85,27.77,27.83,8174.0,24.8622,24.8712,24.7997,24.8533,8174.0
2022-10-07 14:40:00,27.83,27.89,27.79,27.89,8529.0,24.8533,24.9069,24.8176,24.9069,8529.0
2022-10-07 14:45:00,27.88,27.93,27.86,27.86,13398.0,24.898,24.9426,24.8801,24.8801,13398.0
2022-10-07 14:50:00,27.85,27.89,27.83,27.85,17886.0,24.8712,24.9069,24.8533,24.8712,17886.0
2022-10-07 14:55:00,27.84,27.87,27.82,27.85,12419.0,24.8622,24.889,24.8444,24.8712,12419.0
2022-10-07 15:00:00,27.83,27.83,27.69,27.7,43350.0,24.8533,24.8533,24.7283,24.7372,43350.0
2022-10-07 15:05:00,27.69,27.82,27.69,27.8,35840.0,24.7283,24.8444,24.7283,24.8265,35840.0
2022-10-07 15:10:00,27.81,27.91,27.77,27.91,23942.0,24.8354,24.9247,24.7997,24.9247,23942.0
2022-10-07 15:15:00,27.88,27.98,27.88,27.96,31075.0,24.898,24.9873,24.898,24.9694,31075.0
2022-10-07 15:20:00,27.96,28.03,27.93,28.0,42580.0,24.9694,25.0319,24.9426,25.0051,42580.0
2022-10-07 15:25:00,27.99,28.13,27.99,28.08,33455.0,24.9962,25.1212,24.9962,25.0766,33455.0
2022-10-07 15:30:00,28.09,28.21,28.09,28.18,48349.0,25.0855,25.1927,25.0855,25.1659,48349.0
2022-10-07 15:35:00,28.17,28.2,27.95,27.95,41631.0,25.1569,25.1837,24.9605,24.9605,41631.0
2022-10-07 15:40:00,27.96,27.98,27.82,27.88,68333.0,24.9694,24.9873,24.8444,24.898,68333.0
2022-10-07 15:45:00,27.87,28.0,27.87,27.97,87720.0,24.889,25.0051,24.889,24.9783,87720.0
2022-10-07 15:50:00,27.96,27.96,27.74,27.86,114126.0,24.9694,24.9694,24.7729,24.8801,114126.0
2022-10-07 15:55:00,27.86,27.93,27.74,27.84,140302.0,24.8801,24.9426,24.7729,24.8622,140302.0
2022-10-10 09:30:00,27.57,27.83,27.52,27.68,342706.0,24.6211,24.8533,24.5765,24.7193,342706.0
2022-10-10 09:35:00,27.7,27.9,27.62,27.86,63612.0,24.7372,24.9158,24.6658,24.8801,63612.0
2022-10-10 09:40:00,27.9,27.95,27.65,27.75,37310.0,24.9158,24.9605,24.6926,24.7819,37310.0
2022-10-10 09:45:00,27.8,27.83,27.65,27.83,21519.0,24.8265,24.8533,24.6926,24.8533,21519.0
2022-10-10 09:50:00,27.8,28.08,27.73,28.08,57442.0,24.8265,25.0766,24.764,25.0766,57442.0
2022-10-10 09:55:00,28.08,28.12,27.98,28.12,44211.0,25.0766,25.1123,24.9873,25.1123,44211.0
2022-10-10 10:00:00,28.11,28.22,28.06,28.21,43196.0,25.1034,25.2016,25.0587,25.1927,43196.0
2022-10-10 10:05:00,28.18,28.25,28.02,28.25,64990.0,25.1659,25.2284,25.023,25.2284,64990.0
2022-10-10 10:10:00,28.25,28.25,28.13,28.2,16410.0,25.2284,25.2284,25.1212,25.1837,16410.0
2022-10-10 10:15:00,28.2,28.2,28.07,28.11,21323.0,25.1837,25.1837,25.0676,25.1034,21323.0
2022-10-10 10:20:00,28.1,28.1,28.03,28.07,19461.0,25.0944,25.0944,25.0319,25.0676,19461.0
2022-10-10 10:25:00,28.08,28.12,27.79,27.89,60328.0,25.0766,25.1123,24.8176,24.9069,60328.0
2022-10-10 10:30:00,27.91,28.18,27.8,28.13,119389.0,24.9247,25.1659,24.8265,25.1212,119389.0
2022-10-10 10:35:00,28.14,28.44,28.09,28.44,91127.0,25.1301,25.3981,25.0855,25.3981,91127.0
2022-10-10 10:40:00,28.43,28.46,28.38,28.42,31258.0,25.3891,25.4159,25.3445,25.3802,31258.0
2022-10-10 10:45:00,28.39,28.44,28.32,28.39,25040.0,25.3534,25.3981,25.2909,25.3534,25040.0
2022-10-10 10:50:00,28.42,28.53,28.36,28.5,53263.0,25.3802,25.4784,25.3266,25.4516,53263.0
2022-10-10 10:55:00,28.52,28.56,28.42,28.42,27746.0,25.4695,25.5052,25.3802,25.3802,27746.0
2022-10-10 11:00:00,28.45,28.64,28.44,28.63,42844.0,25.407,25.5767,25.3981,25.5677,42844.0
2022-10-10 11:05:00,28.58,28.58,28.5,28.55,32349.0,25.5231,25.5231,25.4516,25.4963,32349.0
2022-10-10 11:10:00,28.56,28.56,28.4,28.41,16578.0,25.5052,25.5052,25.3623,25.3713,16578.0
2022-10-10 11:15:00,28.43,28.53,28.4,28.51,21907.0,25.3891,25.4784,25.3623,25.4606,21907.0
2022-10-10 11:20:00,28.52,28.52,28.24,28.27,42003.0,25.4695,25.4695,25.2194,25.2462,42003.0
2022-10-10 11:25:00,28.3,28.44,28.29,28.41,26834.0,25.273,25.3981,25.2641,25.3713,26834.0
2022-10-10 11:30:00,28.4,28.46,28.37,28.38,13386.0,25.3623,25.4159,25.3355,25.3445,13386.0
2022-10-10 11:35:00,28.38,28.47,28.36,28.46,9933.0,25.3445,25.4248,25.3266,25.4159,9933.0
2022-10-10 11:40:00,28.48,28.53,28.38,28.38,47975.0,25.4338,25.4784,25.3445,25.3445,47975.0
2022-10-10 11:45:00,28.39,28.42,28.3,28.31,22909.0,25.3534,25.3802,25.273,25.282,22909.0
2022-10-10 11:50:00,28.32,28.32,28.15,28.21,20995.0,25.2909,25.2909,25.1391,25.1927,20995.0
2022-10-10 11:55:00,28.2,28.3,28.17,28.3,10087.0,25.1837,25.273,25.1569,25.273,10087.0
2022-10-10 12:00:00,28.31,28.34,28.3,28.31,7255.0,25.282,25.3088,25.273,25.282,7255.0
2022-10-10 12:05:00,28.29,28.44,28.25,28.42,25138.0,25.2641,25.3981,25.2284,25.3802,25138.0
2022-10-10 12:10:00,28.44,28.48,28.41,28.43,13321.0,25.3981,25.4338,25.3713,25.3891,13321.0
2022-10-10 12:15:00,28.42,28.49,28.38,28.49,19684.0,25.3802,25.4427,25.3445,25.4427,19684.0
2022-10-10 12:20:00,28.49,28.67,28.49,28.65,39422.0,25.4427,25.6035,25.4427,25.5856,39422.0
2022-10-10 12:25:00,28.66,28.73,28.61,28.71,22661.0,25.5945,25.657,25.5499,25.6392,22661.0
2022-10-10 12:30:00,28.69,28.74,28.65,28.73,13641.0,25.6213,25.666,25.5856,25.657,13641.0
2022-10-10 12:35:00,28.73,28.75,28.68,28.68,26697.0,25.657,25.6749,25.6124,25.6124,26697.0
2022-10-10 12:40:00,28.65,28.71,28.64,28.7,8543.0,25.5856,25.6392,25.5767,25.6302,8543.0
2022-10-10 12:45:00,28.69,28.75,28.68,28.72,9582.0,25.6213,25.6749,25.6124,25.6481,9582.0
2022-10-10 12:50:00,28.74,28.83,28.74,28.81,23485.0,25.666,25.7463,25.666,25.7285,23485.0
2022-10-10 12:55:00,28.8,28.86,28.73,28.86,17843.0,25.7196,25.7731,25.657,25.7731,17843.0
2022-10-10 13:00:00,28.88,28.96,28.86,28.95,14022.0,25.791,25.8624,25.7731,25.8535,14022.0
2022-10-10 13:05:00,28.92,28.98,28.91,28.94,15199.0,25.8267,25.8803,25.8178,25.8446,15199.0
2022-10-10 13:10:00,28.95,29.01,28.74,28.79,70585.0,25.8535,25.9071,25.666,25.7106,70585.0
2022-10-10 13:15:00,28.79,28.86,28.71,28.8,24284.0,25.7106,25.7731,25.6392,25.7196,24284.0
2022-10-10 13:20:00,28.79,28.79,28.69,28.75,19143.0,25.7106,25.7106,25.6213,25.6749,19143.0
2022-10-10 13:25:00,28.77,28.77,28.69,28.7,21724.0,25.6928,25.6928,25.6213,25.6302,21724.0
2022-10-10 13:30:00,28.72,28.72,28.53,28.61,31357.0,25.6481,25.6481,25.4784,25.5499,31357.0
2022-10-10 13:35:00,28.61,28.61,28.5,28.52,35384.0,25.5499,25.5499,25.4516,25.4695,35384.0
2022-10-10 13:40:00,28.5,28.58,28.49,28.58,31913.0,25.4516,25.5231,25.4427,25.5231,31913.0
2022-10-10 13:45:00,28.59,28.59,28.02,28.09,68491.0,25.532,25.532,25.023,25.0855,68491.0
2022-10-10 13:50:00,28.11,28.14,27.93,27.98,53435.0,25.1034,25.1301,24.9426,24.9873,53435.0
2022-10-10 13:55:00,27.98,28.14,27.96,28.13,31590.0,24.9873,25.1301,24.9694,25.1212,31590.0
2022-10-10 14:00:00,28.11,28.2,28.11,28.17,28866.0,25.1034,25.1837,25.1034,25.1569,28866.0
2022-10-10 14:05:00,28.19,28.29,28.19,28.27,31011.0,25.1748,25.2641,25.1748,25.2462,31011.0
2022-10-10 14:10:00,28.28,28.37,28.24,28.36,15475.0,25.2552,25.3355,25.2194,25.3266,15475.0
2022-10-10 14:15:00,28.38,28.41,28.34,28.38,17700.0,25.3445,25.3713,25.3088,25.3445,17700.0
2022-10-10 14:20:00,28.37,28.49,28.31,28.43,15559.0,25.3355,25.4427,25.282,25.3891,15559.0
2022-10-10 14:25:00,28.44,28.44,28.3,28.35,13497.0,25.3981,25.3981,25.273,25.3177,13497.0
2022-10-10 14:30:00,28.37,28.39,28.15,28.2,55934.0,25.3355,25.3534,25.1391,25.1837,55934.0
2022-10-10 14:35:00,28.21,28.22,28.12,28.13,32667.0,25.1927,25.2016,25.1123,25.1212,32667.0
2022-10-10 14:40:00,28.13,28.27,28.09,28.25,25702.0,25.1212,25.2462,25.0855,25.2284,25702.0
2022-10-10 14:45:00,28.27,28.37,28.25,28.34,26498.0,25.2462,25.3355,25.2284,25.3088,26498.0
2022-10-10 14:50:00,28.34,28.36,28.25,28.28,25230.0,25.3088,25.3266,25.2284,25.2552,25230.0
2022-10-10 14:55:00,28.27,28.42,28.27,28.32,36258.0,25.2462,25.3802,25.2462,25.2909,36258.0
2022-10-10 15:00:00,28.33,28.46,28.23,28.41,30685.0,25.2998,25.4159,25.2105,25.3713,30685.0
2022-10-10 15:05:00,28.4,28.45,28.32,28.36,30543.0,25.3623,25.407,25.2909,25.3266,30543.0
2022-10-10 15:10:00,28.35,28.37,28.22,28.24,24828.0,25.3177,25.3355,25.2016,25.2194,24828.0
2022-10-10 15:15:00,28.24,28.24,28.06,28.09,33856.0,25.2194,25.2194,25.0587,25.0855,33856.0
2022-10-10 15:20:00,28.07,28.18,28.03,28.13,27527.0,25.0676,25.1659,25.0319,25.1212,27527.0
2022-10-10 15:25:00,28.13,28.34,28.13,28.31,27925.0,25.1212,25.3088,25.1212,25.282,27925.0
2022-10-10 15:30:00,28.31,28.35,28.19,28.24,19612.0,25.282,25.3177,25.1748,25.2194,19612.0
2022-10-10 15:35:00,28.23,28.27,28.09,28.18,28558.0,25.2105,25.2462,25.0855,25.1659,28558.0
2022-10-10 15:40:00,28.17,28.31,28.15,28.27,24097.0,25.1569,25.282,25.1391,25.2462,24097.0
2022-10-10 15:45:00,28.29,28.32,28.13,28.19,46492.0,25.2641,25.2909,25.1212,25.1748,46492.0
2022-10-10 15:50:00,28.2,28.33,28.12,28.18,59153.0,25.1837,25.2998,25.1123,25.1659,59153.0
2022-10-10 15:55:00,28.2,28.46,28.2,28.46,78861.0,25.1837,25.4159,25.1837,25.4159,78861.0
2022-10-11 09:30:00,28.93,29.04,28.79,29.01,343353.0,25.8356,25.9339,25.7106,25.9071,343353.0
2022-10-11 09:35:00,29.01,29.15,28.99,29.11,54261.0,25.9071,26.0321,25.8892,25.9964,54261.0
2022-10-11 09:40:00,29.1,29.18,29.02,29.06,60101.0,25.9875,26.0589,25.916,25.9517,60101.0
2022-10-11 09:45:00,29.07,29.26,28.94,29.14,63277.0,25.9607,26.1303,25.8446,26.0232,63277.0
2022-10-11 09:50:00,29.1,29.23,29.08,29.23,27269.0,25.9875,26.1036,25.9696,26.1036,27269.0
2022-10-11 09:55:00,29.23,29.32,29.17,29.3,56517.0,26.1036,26.1839,26.05,26.1661,56517.0
2022-10-11 10:00:00,29.3,29.48,29.3,29.4,39199.0,26.1661,26.3268,26.1661,26.2554,39199.0
2022-10-11 10:05:00,29.38,29.44,29.32,29.37,29559.0,26.2375,26.2911,26.1839,26.2286,29559.0
2022-10-11 10:10:00,29.4,29.43,29.22,29.25,19887.0,26.2554,26.2822,26.0946,26.1214,19887.0
2022-10-11 10:15:00,29.23,29.3,29.1,29.22,28783.0,26.1036,26.1661,25.9875,26.0946,28783.0
2022-10-11 10:20:00,29.23,29.31,29.21,29.3,20578.0,26.1036,26.175,26.0857,26.1661,20578.0
2022-10-11 10:25:00,29.31,29.32,29.16,29.26,34910.0,26.175,26.1839,26.041,26.1303,34910.0
2022-10-11 10:30:00,29.3,29.37,29.07,29.11,27267.0,26.1661,26.2286,25.9607,25.9964,27267.0
2022-10-11 10:35:00,29.1,29.17,28.99,29.01,27605.0,25.9875,26.05,25.8892,25.9071,27605.0
2022-10-11 10:40:00,29.01,29.01,28.84,28.9,35706.0,25.9071,25.9071,25.7553,25.8089,35706.0
2022-10-11 10:45:00,28.9,29.0,28.86,28.99,28403.0,25.8089,25.8982,25.7731,25.8892,28403.0
2022-10-11 10:50:00,28.99,29.0,28.88,28.94,25233.0,25.8892,25.8982,25.791,25.8446,25233.0
2022-10-11 10:55:00,28.95,29.08,28.82,29.08,27672.0,25.8535,25.9696,25.7374,25.9696,27672.0
2022-10-11 11:00:00,29.09,29.09,28.62,28.68,46551.0,25.9785,25.9785,25.5588,25.6124,46551.0
2022-10-11 11:05:00,28.67,28.89,28.67,28.81,36126.0,25.6035,25.7999,25.6035,25.7285,36126.0
2022-10-11 11:10:00,28.81,28.88,28.74,28.76,21659.0,25.7285,25.791,25.666,25.6838,21659.0
2022-10-11 11:15:00,28.75,28.75,28.61,28.7,22353.0,25.6749,25.6749,25.5499,25.6302,22353.0
2022-10-11 11:20:00,28.69,28.75,28.62,28.68,14039.0,25.6213,25.6749,25.5588,25.6124,14039.0
2022-10-11 11:25:00,28.7,28.79,28.61,28.65,9962.0,25.6302,25.7106,25.5499,25.5856,9962.0
2022-10-11 11:30:00,28.64,28.67,28.52,28.52,24348.0,25.5767,25.6035,25.4695,25.4695,24348.0
2022-10-11 11:35:00,28.51,28.57,28.42,28.55,52305.0,25.4606,25.5142,25.3802,25.4963,52305.0
2022-10-11 11:40:00,28.51,28.57,28.3,28.32,31311.0,25.4606,25.5142,25.273,25.2909,31311.0
2022-10-11 11:45:00,28.3,28.35,28.14,28.21,27672.0,25.273,25.3177,25.1301,25.1927,27672.0
2022-10-11 11:50:00,28.2,28.32,28.15,28.31,39647.0,25.1837,25.2909,25.1391,25.282,39647.0
2022-10-11 11:55:00,28.32,28.36,28.24,28.31,24887.0,25.2909,25.3266,25.2194,25.282,24887.0
2022-10-11 12:00:00,28.31,28.49,28.31,28.47,15815.0,25.282,25.4427,25.282,25.4248,15815.0
2022-10-11 12:05:00,28.49,28.61,28.49,28.56,32218.0,25.4427,25.5499,25.4427,25.5052,32218.0
2022-10-11 12:10:00,28.54,28.55,28.38,28.39,73793.0,25.4874,25.4963,25.3445,25.3534,73793.0
2022-10-11 12:15:00,28.38,28.43,28.19,28.19,30901.0,25.3445,25.3891,25.1748,25.1748,30901.0
2022-10-11 12:20:00,28.21,28.23,28.09,28.14,46656.0,25.1927,25.2105,25.0855,25.1301,46656.0
2022-10-11 12:25:00,28.12,28.23,28.12,28.2,22944.0,25.1123,25.2105,25.1123,25.1837,22944.0
2022-10-11 12:30:00,28.19,28.2,28.06,28.13,16844.0,25.1748,25.1837,25.0587,25.1212,16844.0
2022-10-11 12:35:00,28.11,28.17,28.05,28.05,55767.0,25.1034,25.1569,25.0498,25.0498,55767.0
2022-10-11 12:40:00,28.06,28.07,27.87,27.87,95902.0,25.0587,25.0676,24.889,24.889,95902.0
2022-10-11 12:45:00,27.87,27.89,27.78,27.85,35980.0,24.889,24.9069,24.8086,24.8712,35980.0
2022-10-11 12:50:00,27.84,28.01,27.82,27.99,68793.0,24.8622,25.014,24.8444,24.9962,68793.0
2022-10-11 12:55:00,28.0,28.01,27.93,28.01,19519.0,25.0051,25.014,24.9426,25.014,19519.0
2022-10-11 13:00:00,27.98,28.01,27.94,28.01,5950.0,24.9873,25.014,24.9515,25.014,5950.0
2022-10-11 13:05:00,28.01,28.09,27.94,27.98,10891.0,25.014,25.0855,24.9515,24.9873,10891.0
2022-10-11 13:10:00,27.98,28.05,27.93,28.03,9037.0,24.9873,25.0498,24.9426,25.0319,9037.0
2022-10-11 13:15:00,28.04,28.16,27.98,28.07,40143.0,25.0408,25.148,24.9873,25.0676,40143.0
2022-10-11 13:20:00,28.08,28.08,27.97,27.97,17091.0,25.0766,25.0766,24.9783,24.9783,17091.0
2022-10-11 13:25:00,27.99,28.22,27.99,28.17,30685.0,24.9962,25.2016,24.9962,25.1569,30685.0
2022-10-11 13:30:00,28.16,28.28,28.12,28.13,39356.0,25.148,25.2552,25.1123,25.1212,39356.0
2022-10-11 13:35:00,28.13,28.19,28.1,28.12,11730.0,25.1212,25.1748,25.0944,25.1123,11730.0
2022-10-11 13:40:00,28.13,28.14,28.07,28.08,12137.0,25.1212,25.1301,25.0676,25.0766,12137.0
2022-10-11 13:45:00,28.05,28.11,28.0,28.11,10931.0,25.0498,25.1034,25.0051,25.1034,10931.0
2022-10-11 13:50:00,28.14,28.17,27.99,28.09,8319.0,25.1301,25.1569,24.9962,25.0855,8319.0
2022-10-11 13:55:00,28.1,28.12,28.03,28.03,19419.0,25.0944,25.1123,25.0319,25.0319,19419.0
2022-10-11 14:00:00,28.02,28.11,28.0,28.03,8442.0,25.023,25.1034,25.0051,25.0319,8442.0
2022-10-11 14:05:00,28.07,28.22,28.0,28.17,21829.0,25.0676,25.2016,25.0051,25.1569,21829.0
2022-10-11 14:10:00,28.19,28.33,28.19,28.23,26088.0,25.1748,25.2998,25.1748,25.2105,26088.0
2022-10-11 14:15:00,28.23,28.37,28.23,28.37,47481.0,25.2105,25.3355,25.2105,25.3355,47481.0
2022-10-11 14:20:00,28.38,28.38,28.23,28.23,38968.0,25.3445,25.3445,25.2105,25.2105,38968.0
2022-10-11 14:25:00,28.23,28.26,28.15,28.19,32972.0,25.2105,25.2373,25.1391,25.1748,32972.0
2022-10-11 14:30:00,28.19,28.2,28.07,28.1,19770.0,25.1748,25.1837,25.0676,25.0944,19770.0
2022-10-11 14:35:00,28.1,28.23,28.1,28.16,24048.0,25.0944,25.2105,25.0944,25.148,24048.0
2022-10-11 14:40:00,28.16,28.36,28.11,28.36,20215.0,25.148,25.3266,25.1034,25.3266,20215.0
2022-10-11 14:45:00,28.35,28.75,28.35,28.67,122742.0,25.3177,25.6749,25.3177,25.6035,122742.0
2022-10-11 14:50:00,28.67,28.94,28.64,28.92,61119.0,25.6035,25.8446,25.5767,25.8267,61119.0
2022-10-11 14:55:00,28.93,29.16,28.91,29.13,67783.0,25.8356,26.041,25.8178,26.0143,67783.0
2022-10-11 15:00:00,29.14,29.27,29.08,29.23,88066.0,26.0232,26.1393,25.9696,26.1036,88066.0
2022-10-11 15:05:00,29.21,29.31,29.11,29.28,66852.0,26.0857,26.175,25.9964,26.1482,66852.0
2022-10-11 15:10:00,29.24,29.44,29.23,29.32,59348.0,26.1125,26.2911,26.1036,26.1839,59348.0
2022-10-11 15:15:00,29.34,29.5,29.2,29.25,92386.0,26.2018,26.3447,26.0768,26.1214,92386.0
2022-10-11 15:20:00,29.23,29.25,29.1,29.15,38289.0,26.1036,26.1214,25.9875,26.0321,38289.0
2022-10-11 15:25:00,29.14,29.33,29.1,29.17,47340.0,26.0232,26.1929,25.9875,26.05,47340.0
2022-10-11 15:30:00,29.19,29.33,29.13,29.19,77276.0,26.0678,26.1929,26.0143,26.0678,77276.0
2022-10-11 15:35:00,29.21,29.21,28.96,28.98,69574.0,26.0857,26.0857,25.8624,25.8803,69574.0
2022-10-11 15:40:00,29.01,29.16,29.01,29.03,40984.0,25.9071,26.041,25.9071,25.9249,40984.0
2022-10-11 15:45:00,29.02,29.1,28.93,28.95,62244.0,25.916,25.9875,25.8356,25.8535,62244.0
2022-10-11 15:50:00,28.95,29.21,28.95,29.01,70063.0,25.8535,26.0857,25.8535,25.9071,70063.0
2022-10-11 15:55:00,29.01,29.08,28.92,29.02,94547.0,25.9071,25.9696,25.8267,25.916,94547.0
2022-10-12 09:30:00,28.95,29.39,28.9,29.19,222506.0,25.8535,26.2464,25.8089,26.0678,222506.0
2022-10-12 09:35:00,29.24,29.24,28.7,28.79,72009.0,26.1125,26.1125,25.6302,25.7106,72009.0
2022-10-12 09:40:00,28.8,28.96,28.63,28.63,55238.0,25.7196,25.8624,25.5677,25.5677,55238.0
2022-10-12 09:45:00,28.6,28.86,28.55,28.85,45277.0,25.5409,25.7731,25.4963,25.7642,45277.0
2022-10-12 09:50:00,28.84,28.93,28.77,28.9,18589.0,25.7553,25.8356,25.6928,25.8089,18589.0
2022-10-12 09:55:00,28.88,28.9,28.68,28.78,28774.0,25.791,25.8089,25.6124,25.7017,28774.0
2022-10-12 10:00:00,28.73,28.81,28.62,28.73,48817.0,25.657,25.7285,25.5588,25.657,48817.0
2022-10-12 10:05:00,28.74,29.0,28.72,28.91,18204.0,25.666,25.8982,25.6481,25.8178,18204.0
2022-10-12 10:10:00,28.92,29.02,28.88,29.0,20958.0,25.8267,25.916,25.791,25.8982,20958.0
2022-10-12 10:15:00,28.99,29.06,28.88,28.9,37063.0,25.8892,25.9517,25.791,25.8089,37063.0
2022-10-12 10:20:00,28.93,29.2,28.93,29.06,38363.0,25.8356,26.0768,25.8356,25.9517,38363.0
2022-10-12 10:25:00,29.07,29.1,28.79,28.86,75478.0,25.9607,25.9875,25.7106,25.7731,75478.0
2022-10-12 10:30:00,28.88,28.93,28.7,28.8,31009.0,25.791,25.8356,25.6302,25.7196,31009.0
2022-10-12 10:35:00,28.8,29.01,28.8,29.01,33617.0,25.7196,25.9071,25.7196,25.9071,33617.0
2022-10-12 10:40:00,29.0,29.12,29.0,29.11,35413.0,25.8982,26.0053,25.8982,25.9964,35413.0
2022-10-12 10:45:00,29.11,29.19,28.99,29.02,29101.0,25.9964,26.0678,25.8892,25.916,29101.0
2022-10-12 10:50:00,29.03,29.05,28.89,28.9,30437.0,25.9249,25.9428,25.7999,25.8089,30437.0
2022-10-12 10:55:00,28.92,29.02,28.88,29.0,52990.0,25.8267,25.916,25.791,25.8982,52990.0
2022-10-12 11:00:00,29.0,29.03,28.8,28.88,36549.0,25.8982,25.9249,25.7196,25.791,36549.0
2022-10-12 11:05:00,28.9,28.91,28.8,28.84,22318.0,25.8089,25.8178,25.7196,25.7553,22318.0
2022-10-12 11:10:00,28.84,28.84,28.75,28.79,25662.0,25.7553,25.7553,25.6749,25.7106,25662.0
2022-10-12 11:15:00,28.77,28.83,28.69,28.72,33019.0,25.6928,25.7463,25.6213,25.6481,33019.0
2022-10-12 11:20:00,28.75,28.85,28.68,28.8,30467.0,25.6749,25.7642,25.6124,25.7196,30467.0
2022-10-12 11:25:00,28.8,28.88,28.78,28.79,32249.0,25.7196,25.791,25.7017,25.7106,32249.0
2022-10-12 11:30:00,28.78,28.93,28.77,28.89,33590.0,25.7017,25.8356,25.6928,25.7999,33590.0
2022-10-12 11:35:00,28.9,28.91,28.74,28.87,28135.0,25.8089,25.8178,25.666,25.7821,28135.0
2022-10-12 11:40:00,28.88,28.9,28.64,28.74,61896.0,25.791,25.8089,25.5767,25.666,61896.0
2022-10-12 11:45:00,28.74,28.8,28.74,28.76,22727.0,25.666,25.7196,25.666,25.6838,22727.0
2022-10-12 11:50:00,28.77,28.79,28.66,28.67,19913.0,25.6928,25.7106,25.5945,25.6035,19913.0
2022-10-12 11:55:00,28.67,28.72,28.61,28.68,22020.0,25.6035,25.6481,25.5499,25.6124,22020.0
2022-10-12 12:00:00,28.67,28.72,28.62,28.68,48591.0,25.6035,25.6481,25.5588,25.6124,48591.0
2022-10-12 12:05:00,28.69,28.78,28.54,28.76,30700.0,25.6213,25.7017,25.4874,25.6838,30700.0
2022-10-12 12:10:00,28.75,28.92,28.75,28.84,26183.0,25.6749,25.8267,25.6749,25.7553,26183.0
2022-10-12 12:15:00,28.84,28.85,28.77,28.78,24333.0,25.7553,25.7642,25.6928,25.7017,24333.0
2022-10-12 12:20:00,28.78,28.84,28.75,28.82,19729.0,25.7017,25.7553,25.6749,25.7374,19729.0
2022-10-12 12:25:00,28.84,28.96,28.77,28.91,19714.0,25.7553,25.8624,25.6928,25.8178,19714.0
2022-10-12 12:30:00,28.93,28.99,28.9,28.91,22121.0,25.8356,25.8892,25.8089,25.8178,22121.0
2022-10-12 12:35:00,28.91,29.05,28.89,29.03,27081.0,25.8178,25.9428,25.7999,25.9249,27081.0
2022-10-12 12:40:00,29.03,29.06,29.03,29.03,8128.0,25.9249,25.9517,25.9249,25.9249,8128.0
2022-10-12 12:45:00,29.03,29.03,28.91,28.93,37028.0,25.9249,25.9249,25.8178,25.8356,37028.0
2022-10-12 12:50:00,28.93,28.93,28.86,28.88,9746.0,25.8356,25.8356,25.7731,25.791,9746.0
2022-10-12 12:55:00,28.86,28.88,28.8,28.83,9847.0,25.7731,25.791,25.7196,25.7463,9847.0
2022-10-12 13:00:00,28.83,28.91,28.78,28.9,24119.0,25.7463,25.8178,25.7017,25.8089,24119.0
2022-10-12 13:05:00,28.89,28.91,28.8,28.8,18153.0,25.7999,25.8178,25.7196,25.7196,18153.0
2022-10-12 13:10:00,28.82,28.85,28.81,28.81,9195.0,25.7374,25.7642,25.7285,25.7285,9195.0
2022-10-12 13:15:00,28.86,28.94,28.85,28.94,17658.0,25.7731,25.8446,25.7642,25.8446,17658.0
2022-10-12 13:20:00,28.95,28.97,28.93,28.97,16520.0,25.8535,25.8714,25.8356,25.8714,16520.0
2022-10-12 13:25:00,28.98,28.98,28.89,28.9,13365.0,25.8803,25.8803,25.7999,25.8089,13365.0
2022-10-12 13:30:00,28.89,29.07,28.89,29.04,20008.0,25.7999,25.9607,25.7999,25.9339,20008.0
2022-10-12 13:35:00,29.07,29.13,29.05,29.06,14265.0,25.9607,26.0143,25.9428,25.9517,14265.0
2022-10-12 13:40:00,29.03,29.11,29.03,29.07,12222.0,25.9249,25.9964,25.9249,25.9607,12222.0
2022-10-12 13:45:00,29.07,29.1,28.99,29.02,8350.0,25.9607,25.9875,25.8892,25.916,8350.0
2022-10-12 13:50:00,29.02,29.1,29.01,29.06,14229.0,25.916,25.9875,25.9071,25.9517,14229.0
2022-10-12 13:55:00,29.08,29.12,29.05,29.05,9389.0,25.9696,26.0053,25.9428,25.9428,9389.0
2022-10-12 14:00:00,29.05,29.17,28.83,29.08,172779.0,25.9428,26.05,25.7463,25.9696,172779.0
2022-10-12 14:05:00,29.09,29.14,28.78,28.9,100039.0,25.9785,26.0232,25.7017,25.8089,100039.0
2022-10-12 14:10:00,28.92,29.02,28.69,28.75,70530.0,25.8267,25.916,25.6213,25.6749,70530.0
2022-10-12 14:15:00,28.75,28.89,28.71,28.83,19883.0,25.6749,25.7999,25.6392,25.7463,19883.0
2022-10-12 14:20:00,28.81,29.0,28.81,28.89,14103.0,25.7285,25.8982,25.7285,25.7999,14103.0
2022-10-12 14:25:00,28.92,28.93,28.67,28.7,21088.0,25.8267,25.8356,25.6035,25.6302,21088.0
2022-10-12 14:30:00,28.69,28.84,28.64,28.73,20575.0,25.6213,25.7553,25.5767,25.657,20575.0
2022-10-12 14:35:00,28.71,28.77,28.68,28.76,23726.0,25.6392,25.6928,25.6124,25.6838,23726.0
2022-10-12 14:40:00,28.71,28.83,28.71,28.82,17613.0,25.6392,25.7463,25.6392,25.7374,17613.0
2022-10-12 14:45:00,28.85,28.96,28.79,28.92,53499.0,25.7642,25.8624,25.7106,25.8267,53499.0
2022-10-12 14:50:00,28.94,29.05,28.92,29.01,76998.0,25.8446,25.9428,25.8267,25.9071,76998.0
2022-10-12 14:55:00,29.01,29.09,28.96,29.04,31361.0,25.9071,25.9785,25.8624,25.9339,31361.0
2022-10-12 15:00:00,29.07,29.17,29.0,29.13,39782.0,25.9607,26.05,25.8982,26.0143,39782.0
2022-10-12 15:05:00,29.13,29.16,29.01,29.09,36550.0,26.0143,26.041,25.9071,25.9785,36550.0
2022-10-12 15:10:00,29.07,29.07,29.01,29.04,15265.0,25.9607,25.9607,25.9071,25.9339,15265.0
2022-10-12 15:15:00,29.05,29.14,28.96,28.96,40270.0,25.9428,26.0232,25.8624,25.8624,40270.0
2022-10-12 15:20:00,28.96,29.04,28.93,29.03,38915.0,25.8624,25.9339,25.8356,25.9249,38915.0
2022-10-12 15:25:00,29.03,29.08,28.97,29.07,118810.0,25.9249,25.9696,25.8714,25.9607,118810.0
2022-10-12 15:30:00,29.09,29.09,28.95,28.96,24922.0,25.9785,25.9785,25.8535,25.8624,24922.0
2022-10-12 15:35:00,28.95,28.98,28.9,28.96,32612.0,25.8535,25.8803,25.8089,25.8624,32612.0
2022-10-12 15:40:00,28.95,29.02,28.95,28.95,18554.0,25.8535,25.916,25.8535,25.8535,18554.0
2022-10-12 15:45:00,28.97,29.08,28.96,29.08,79254.0,25.8714,25.9696,25.8624,25.9696,79254.0
2022-10-12 15:50:00,29.09,29.16,29.05,29.12,73011.0,25.9785,26.041,25.9428,26.0053,73011.0
2022-10-12 15:55:00,29.13,29.32,29.13,29.31,269684.0,26.0143,26.1839,26.0143,26.175,269684.0
2022-10-13 09:30:00,31.2,31.42,31.0,31.01,849962.0,27.8628,28.0593,27.6842,27.6932,849962.0
2022-10-13 09:35:00,30.99,31.31,30.98,31.21,95238.0,27.6753,27.9611,27.6664,27.8718,95238.0
2022-10-13 09:40:00,31.21,31.29,30.92,31.17,145947.0,27.8718,27.9432,27.6128,27.8361,145947.0
2022-10-13 09:45:00,31.18,31.23,30.72,30.74,697663.0,27.845,27.8896,27.4342,27.452,697663.0
2022-10-13 09:50:00,30.75,30.78,30.34,30.5,158566.0,27.461,27.4878,27.0948,27.2377,158566.0
2022-10-13 09:55:00,30.51,30.67,30.45,30.48,84325.0,27.2466,27.3895,27.1931,27.2199,84325.0
2022-10-13 10:00:00,30.47,30.6,30.3,30.34,72517.0,27.2109,27.327,27.0591,27.0948,72517.0
2022-10-13 10:05:00,30.31,30.4,30.09,30.19,96143.0,27.068,27.1484,26.8716,26.9609,96143.0
2022-10-13 10:10:00,30.2,30.35,30.02,30.02,67675.0,26.9698,27.1038,26.8091,26.8091,67675.0
2022-10-13 10:15:00,30.02,30.24,29.94,30.22,103928.0,26.8091,27.0055,26.7376,26.9877,103928.0
2022-10-13 10:20:00,30.21,30.33,30.15,30.28,96668.0,26.9787,27.0859,26.9252,27.0412,96668.0
2022-10-13 10:25:00,30.28,30.54,30.23,30.48,264432.0,27.0412,27.2734,26.9966,27.2199,264432.0
2022-10-13 10:30:00,30.47,30.52,30.16,30.4,99243.0,27.2109,27.2556,26.9341,27.1484,99243.0
2022-10-13 10:35:00,30.4,30.5,30.22,30.23,102401.0,27.1484,27.2377,26.9877,26.9966,102401.0
2022-10-13 10:40:00,30.24,30.32,30.07,30.2,125746.0,27.0055,27.077,26.8537,26.9698,125746.0
2022-10-13 10:45:00,30.2,30.24,29.91,30.0,101924.0,26.9698,27.0055,26.7108,26.7912,101924.0
2022-10-13 10:50:00,29.98,30.18,29.95,30.02,176973.0,26.7733,26.9519,26.7465,26.8091,176973.0
2022-10-13 10:55:00,30.05,30.08,29.8,30.07,103630.0,26.8359,26.8626,26.6126,26.8537,103630.0
2022-10-13 11:00:00,30.09,30.12,29.88,29.89,91299.0,26.8716,26.8984,26.684,26.693,91299.0
2022-10-13 11:05:00,29.9,29.9,29.29,29.35,187292.0,26.7019,26.7019,26.1571,26.2107,187292.0
2022-10-13 11:10:00,29.36,29.49,29.24,29.24,143526.0,26.2197,26.3357,26.1125,26.1125,143526.0
2022-10-13 11:15:00,29.23,29.36,28.41,28.75,364769.0,26.1036,26.2197,25.3713,25.6749,364769.0
2022-10-13 11:20:00,28.73,28.74,27.84,28.51,532392.0,25.657,25.666,24.8622,25.4606,532392.0
2022-10-13 11:25:00,28.51,28.71,28.37,28.42,172143.0,25.4606,25.6392,25.3355,25.3802,172143.0
2022-10-13 11:30:00,28.41,28.54,28.28,28.38,137069.0,25.3713,25.4874,25.2552,25.3445,137069.0
2022-10-13 11:35:00,28.36,28.37,27.33,27.56,303289.0,25.3266,25.3355,24.4068,24.6122,303289.0
2022-10-13 11:40:00,27.55,27.8,27.18,27.77,116726.0,24.6033,24.8265,24.2728,24.7997,116726.0
2022-10-13 11:45:00,27.77,27.98,27.72,27.95,90683.0,24.7997,24.9873,24.7551,24.9605,90683.0
2022-10-13 11:50:00,27.96,28.09,27.72,27.78,51686.0,24.9694,25.0855,24.7551,24.8086,51686.0
2022-10-13 11:55:00,27.75,27.98,27.7,27.8,53914.0,24.7819,24.9873,24.7372,24.8265,53914.0
2022-10-13 12:00:00,27.76,27.8,27.5,27.56,55715.0,24.7908,24.8265,24.5586,24.6122,55715.0
2022-10-13 12:05:00,27.53,27.8,27.53,27.79,47008.0,24.5854,24.8265,24.5854,24.8176,47008.0
2022-10-13 12:10:00,27.77,28.09,27.73,28.01,173740.0,24.7997,25.0855,24.764,25.014,173740.0
2022-10-13 12:15:00,28.0,28.19,27.93,28.14,38956.0,25.0051,25.1748,24.9426,25.1301,38956.0
2022-10-13 12:20:00,28.16,28.26,27.97,28.09,65487.0,25.148,25.2373,24.9783,25.0855,65487.0
2022-10-13 12:25:00,28.11,28.22,28.04,28.16,22792.0,25.1034,25.2016,25.0408,25.148,22792.0
2022-10-13 12:30:00,28.17,28.21,28.0,28.04,38047.0,25.1569,25.1927,25.0051,25.0408,38047.0
2022-10-13 12:35:00,28.02,28.14,27.99,28.09,22026.0,25.023,25.1301,24.9962,25.0855,22026.0
2022-10-13 12:40:00,28.09,28.09,27.72,27.75,47313.0,25.0855,25.0855,24.7551,24.7819,47313.0
2022-10-13 12:45:00,27.76,27.88,27.67,27.68,26393.0,24.7908,24.898,24.7104,24.7193,26393.0
2022-10-13 12:50:00,27.68,27.8,27.59,27.8,48046.0,24.7193,24.8265,24.639,24.8265,48046.0
2022-10-13 12:55:00,27.8,27.84,27.71,27.71,59235.0,24.8265,24.8622,24.7461,24.7461,59235.0
2022-10-13 13:00:00,27.75,27.75,27.54,27.57,32565.0,24.7819,24.7819,24.5943,24.6211,32565.0
2022-10-13 13:05:00,27.54,27.69,27.53,27.68,35445.0,24.5943,24.7283,24.5854,24.7193,35445.0
2022-10-13 13:10:00,27.68,27.75,27.61,27.69,13247.0,24.7193,24.7819,24.6568,24.7283,13247.0
2022-10-13 13:15:00,27.67,27.68,27.51,27.55,30134.0,24.7104,24.7193,24.5675,24.6033,30134.0
2022-10-13 13:20:00,27.55,27.55,27.3,27.32,61075.0,24.6033,24.6033,24.38,24.3979,61075.0
2022-10-13 13:25:00,27.32,27.35,27.07,27.19,106719.0,24.3979,24.4246,24.1746,24.2818,106719.0
2022-10-13 13:30:00,27.17,27.17,26.89,26.96,147936.0,24.2639,24.2639,24.0138,24.0764,147936.0
2022-10-13 13:35:00,26.95,27.13,26.93,27.09,78154.0,24.0674,24.2282,24.0496,24.1925,78154.0
2022-10-13 13:40:00,27.05,27.25,27.04,27.2,33851.0,24.1567,24.3353,24.1478,24.2907,33851.0
2022-10-13 13:45:00,27.21,27.29,27.14,27.16,53231.0,24.2996,24.3711,24.2371,24.255,53231.0
2022-10-13 13:50:00,27.15,27.19,27.07,27.13,42373.0,24.246,24.2818,24.1746,24.2282,42373.0
2022-10-13 13:55:00,27.11,27.2,27.11,27.13,16863.0,24.2103,24.2907,24.2103,24.2282,16863.0
2022-10-13 14:00:00,27.15,27.25,27.14,27.16,23378.0,24.246,24.3353,24.2371,24.255,23378.0
2022-10-13 14:05:00,27.12,27.27,27.1,27.22,41085.0,24.2192,24.3532,24.2014,24.3085,41085.0
2022-10-13 14:10:00,27.22,27.35,27.17,27.23,49203.0,24.3085,24.4246,24.2639,24.3175,49203.0
2022-10-13 14:15:00,27.19,27.24,27.14,27.18,26591.0,24.2818,24.3264,24.2371,24.2728,26591.0
2022-10-13 14:20:00,27.2,27.27,27.18,27.24,59656.0,24.2907,24.3532,24.2728,24.3264,59656.0
2022-10-13 14:25:00,27.25,27.5,27.25,27.49,45082.0,24.3353,24.5586,24.3353,24.5497,45082.0
2022-10-13 14:30:00,27.47,27.47,27.35,27.38,39239.0,24.5318,24.5318,24.4246,24.4514,39239.0
2022-10-13 14:35:00,27.34,27.37,27.15,27.19,56731.0,24.4157,24.4425,24.246,24.2818,56731.0
2022-10-13 14:40:00,27.19,27.25,27.1,27.12,63518.0,24.2818,24.3353,24.2014,24.2192,63518.0
2022-10-13 14:45:00,27.09,27.13,26.97,27.05,89479.0,24.1925,24.2282,24.0853,24.1567,89479.0
2022-10-13 14:50:00,27.07,27.07,26.86,26.92,55696.0,24.1746,24.1746,23.9871,24.0406,55696.0
2022-10-13 14:55:00,26.92,26.93,26.75,26.82,103987.0,24.0406,24.0496,23.8888,23.9513,103987.0
2022-10-13 15:00:00,26.82,26.97,26.82,26.9,43870.0,23.9513,24.0853,23.9513,24.0228,43870.0
2022-10-13 15:05:00,26.9,26.91,26.66,26.68,48972.0,24.0228,24.0317,23.8084,23.8263,48972.0
2022-10-13 15:10:00,26.65,26.82,26.65,26.82,32536.0,23.7995,23.9513,23.7995,23.9513,32536.0
2022-10-13 15:15:00,26.83,26.84,26.7,26.79,23232.0,23.9603,23.9692,23.8442,23.9245,23232.0
2022-10-13 15:20:00,26.85,26.94,26.8,26.9,46022.0,23.9781,24.0585,23.9335,24.0228,46022.0
2022-10-13 15:25:00,26.89,27.02,26.86,27.0,55823.0,24.0138,24.1299,23.9871,24.1121,55823.0
2022-10-13 15:30:00,27.0,27.2,26.86,27.14,80010.0,24.1121,24.2907,23.9871,24.2371,80010.0
2022-10-13 15:35:00,27.15,27.26,27.08,27.09,52875.0,24.246,24.3443,24.1835,24.1925,52875.0
2022-10-13 15:40:00,27.1,27.19,26.97,26.99,45465.0,24.2014,24.2818,24.0853,24.1031,45465.0
2022-10-13 15:45:00,27.0,27.07,26.88,26.97,35521.0,24.1121,24.1746,24.0049,24.0853,35521.0
2022-10-13 15:50:00,27.01,27.11,26.75,26.85,82265.0,24.121,24.2103,23.8888,23.9781,82265.0
2022-10-13 15:55:00,26.85,27.08,26.85,27.02,92595.0,23.9781,24.1835,23.9781,24.1299,92595.0
2022-10-14 09:30:00,26.44,26.7,26.32,26.6,477898.0,23.612,23.8442,23.5048,23.7549,477898.0
2022-10-14 09:35:00,26.6,26.65,26.09,26.1,112255.0,23.7549,23.7995,23.2994,23.3083,112255.0
2022-10-14 09:40:00,26.11,26.76,26.11,26.74,126816.0,23.3173,23.8977,23.3173,23.8799,126816.0
2022-10-14 09:45:00,26.76,27.0,26.76,26.88,150267.0,23.8977,24.1121,23.8977,24.0049,150267.0
2022-10-14 09:50:00,26.87,27.03,26.67,26.95,56608.0,23.996,24.1389,23.8174,24.0674,56608.0
2022-10-14 09:55:00,26.9,26.92,26.76,26.88,43811.0,24.0228,24.0406,23.8977,24.0049,43811.0
2022-10-14 10:00:00,26.9,27.65,26.9,27.25,276714.0,24.0228,24.6926,24.0228,24.3353,276714.0
2022-10-14 10:05:00,27.27,27.5,27.08,27.41,64624.0,24.3532,24.5586,24.1835,24.4782,64624.0
2022-10-14 10:10:00,27.44,27.97,27.37,27.87,137172.0,24.505,24.9783,24.4425,24.889,137172.0
2022-10-14 10:15:00,27.91,27.97,27.76,27.84,156057.0,24.9247,24.9783,24.7908,24.8622,156057.0
2022-10-14 10:20:00,27.84,28.22,27.84,28.15,194877.0,24.8622,25.2016,24.8622,25.1391,194877.0
2022-10-14 10:25:00,28.13,28.21,27.83,27.92,88918.0,25.1212,25.1927,24.8533,24.9337,88918.0
2022-10-14 10:30:00,27.94,27.98,27.73,27.94,69270.0,24.9515,24.9873,24.764,24.9515,69270.0
2022-10-14 10:35:00,27.95,28.0,27.78,27.91,26768.0,24.9605,25.0051,24.8086,24.9247,26768.0
2022-10-14 10:40:00,27.88,28.29,27.76,28.29,75213.0,24.898,25.2641,24.7908,25.2641,75213.0
2022-10-14 10:45:00,28.28,28.28,28.08,28.26,50703.0,25.2552,25.2552,25.0766,25.2373,50703.0
2022-10-14 10:50:00,28.22,28.27,27.93,28.0,42601.0,25.2016,25.2462,24.9426,25.0051,42601.0
2022-10-14 10:55:00,28.03,28.05,27.85,27.9,33840.0,25.0319,25.0498,24.8712,24.9158,33840.0
2022-10-14 11:00:00,27.9,27.9,27.58,27.64,81546.0,24.9158,24.9158,24.63,24.6836,81546.0
2022-10-14 11:05:00,27.69,27.89,27.68,27.84,18551.0,24.7283,24.9069,24.7193,24.8622,18551.0
2022-10-14 11:10:00,27.85,28.08,27.85,28.04,29910.0,24.8712,25.0766,24.8712,25.0408,29910.0
2022-10-14 11:15:00,28.04,28.2,27.99,28.17,55537.0,25.0408,25.1837,24.9962,25.1569,55537.0
2022-10-14 11:20:00,28.16,28.17,27.9,28.0,48381.0,25.148,25.1569,24.9158,25.0051,48381.0
2022-10-14 11:25:00,27.97,27.98,27.84,27.88,43559.0,24.9783,24.9873,24.8622,24.898,43559.0
2022-10-14 11:30:00,27.88,28.13,27.88,28.13,52431.0,24.898,25.1212,24.898,25.1212,52431.0
2022-10-14 11:35:00,28.11,28.24,28.05,28.06,36933.0,25.1034,25.2194,25.0498,25.0587,36933.0
2022-10-14 11:40:00,28.06,28.27,28.0,28.18,42836.0,25.0587,25.2462,25.0051,25.1659,42836.0
2022-10-14 11:45:00,28.19,28.41,28.19,28.33,94945.0,25.1748,25.3713,25.1748,25.2998,94945.0
2022-10-14 11:50:00,28.3,28.5,28.25,28.37,45455.0,25.273,25.4516,25.2284,25.3355,45455.0
2022-10-14 11:55:00,28.39,28.43,28.3,28.39,19224.0,25.3534,25.3891,25.273,25.3534,19224.0
2022-10-14 12:00:00,28.44,28.46,28.13,28.19,59225.0,25.3981,25.4159,25.1212,25.1748,59225.0
2022-10-14 12:05:00,28.2,28.61,28.2,28.61,60429.0,25.1837,25.5499,25.1837,25.5499,60429.0
2022-10-14 12:10:00,28.61,28.66,28.49,28.62,39259.0,25.5499,25.5945,25.4427,25.5588,39259.0
2022-10-14 12:15:00,28.61,28.69,28.53,28.53,52735.0,25.5499,25.6213,25.4784,25.4784,52735.0
2022-10-14 12:20:00,28.55,28.61,28.48,28.51,17909.0,25.4963,25.5499,25.4338,25.4606,17909.0
2022-10-14 12:25:00,28.51,28.55,28.43,28.44,20852.0,25.4606,25.4963,25.3891,25.3981,20852.0
2022-10-14 12:30:00,28.43,28.51,28.34,28.51,70039.0,25.3891,25.4606,25.3088,25.4606,70039.0
2022-10-14 12:35:00,28.5,28.5,28.3,28.37,41778.0,25.4516,25.4516,25.273,25.3355,41778.0
2022-10-14 12:40:00,28.38,28.38,28.19,28.23,18938.0,25.3445,25.3445,25.1748,25.2105,18938.0
2022-10-14 12:45:00,28.27,28.4,28.25,28.39,26423.0,25.2462,25.3623,25.2284,25.3534,26423.0
2022-10-14 12:50:00,28.47,28.56,28.46,28.5,24475.0,25.4248,25.5052,25.4159,25.4516,24475.0
2022-10-14 12:55:00,28.52,28.55,28.5,28.51,4522.0,25.4695,25.4963,25.4516,25.4606,4522.0
2022-10-14 13:00:00,28.5,28.53,28.32,28.4,30960.0,25.4516,25.4784,25.2909,25.3623,30960.0
2022-10-14 13:05:00,28.43,28.62,28.43,28.58,32906.0,25.3891,25.5588,25.3891,25.5231,32906.0
2022-10-14 13:10:00,28.57,28.63,28.49,28.63,16396.0,25.5142,25.5677,25.4427,25.5677,16396.0
2022-10-14 13:15:00,28.63,28.63,28.52,28.56,16534.0,25.5677,25.5677,25.4695,25.5052,16534.0
2022-10-14 13:20:00,28.58,28.68,28.5,28.53,13520.0,25.5231,25.6124,25.4516,25.4784,13520.0
2022-10-14 13:25:00,28.58,28.62,28.48,28.48,11459.0,25.5231,25.5588,25.4338,25.4338,11459.0
2022-10-14 13:30:00,28.49,28.53,28.37,28.44,37214.0,25.4427,25.4784,25.3355,25.3981,37214.0
2022-10-14 13:35:00,28.42,28.52,28.38,28.42,31869.0,25.3802,25.4695,25.3445,25.3802,31869.0
2022-10-14 13:40:00,28.44,28.5,28.35,28.47,57346.0,25.3981,25.4516,25.3177,25.4248,57346.0
2022-10-14 13:45:00,28.45,28.45,28.38,28.43,30806.0,25.407,25.407,25.3445,25.3891,30806.0
2022-10-14 13:50:00,28.45,28.52,28.44,28.47,22724.0,25.407,25.4695,25.3981,25.4248,22724.0
2022-10-14 13:55:00,28.44,28.47,28.32,28.34,15836.0,25.3981,25.4248,25.2909,25.3088,15836.0
2022-10-14 14:00:00,28.33,28.47,28.33,28.42,8690.0,25.2998,25.4248,25.2998,25.3802,8690.0
2022-10-14 14:05:00,28.45,28.57,28.43,28.53,34591.0,25.407,25.5142,25.3891,25.4784,34591.0
2022-10-14 14:10:00,28.51,28.64,28.51,28.63,12332.0,25.4606,25.5767,25.4606,25.5677,12332.0
2022-10-14 14:15:00,28.64,28.78,28.62,28.78,46015.0,25.5767,25.7017,25.5588,25.7017,46015.0
2022-10-14 14:20:00,28.73,28.77,28.7,28.74,20754.0,25.657,25.6928,25.6302,25.666,20754.0
2022-10-14 14:25:00,28.74,28.84,28.71,28.71,24285.0,25.666,25.7553,25.6392,25.6392,24285.0
2022-10-14 14:30:00,28.74,28.79,28.69,28.77,41730.0,25.666,25.7106,25.6213,25.6928,41730.0
2022-10-14 14:35:00,28.75,28.8,28.73,28.76,10300.0,25.6749,25.7196,25.657,25.6838,10300.0
2022-10-14 14:40:00,28.77,28.89,28.76,28.77,37797.0,25.6928,25.7999,25.6838,25.6928,37797.0
2022-10-14 14:45:00,28.8,28.85,28.74,28.74,21254.0,25.7196,25.7642,25.666,25.666,21254.0
2022-10-14 14:50:00,28.77,28.79,28.73,28.78,9418.0,25.6928,25.7106,25.657,25.7017,9418.0
2022-10-14 14:55:00,28.8,28.8,28.7,28.7,6506.0,25.7196,25.7196,25.6302,25.6302,6506.0
2022-10-14 15:00:00,28.7,28.7,28.51,28.59,75529.0,25.6302,25.6302,25.4606,25.532,75529.0
2022-10-14 15:05:00,28.6,28.77,28.6,28.75,55624.0,25.5409,25.6928,25.5409,25.6749,55624.0
2022-10-14 15:10:00,28.74,28.85,28.7,28.82,52682.0,25.666,25.7642,25.6302,25.7374,52682.0
2022-10-14 15:15:00,28.84,28.93,28.83,28.83,30046.0,25.7553,25.8356,25.7463,25.7463,30046.0
2022-10-14 15:20:00,28.85,28.86,28.7,28.71,19693.0,25.7642,25.7731,25.6302,25.6392,19693.0
2022-10-14 15:25:00,28.74,28.77,28.62,28.64,42225.0,25.666,25.6928,25.5588,25.5767,42225.0
2022-10-14 15:30:00,28.66,28.74,28.54,28.54,30654.0,25.5945,25.666,25.4874,25.4874,30654.0
2022-10-14 15:35:00,28.54,28.72,28.48,28.66,45819.0,25.4874,25.6481,25.4338,25.5945,45819.0
2022-10-14 15:40:00,28.67,28.77,28.67,28.69,23691.0,25.6035,25.6928,25.6035,25.6213,23691.0
2022-10-14 15:45:00,28.72,28.84,28.72,28.74,60657.0,25.6481,25.7553,25.6481,25.666,60657.0
2022-10-14 15:50:00,28.75,28.81,28.65,28.74,64794.0,25.6749,25.7285,25.5856,25.666,64794.0
2022-10-14 15:55:00,28.75,29.02,28.75,28.87,243440.0,25.6749,25.916,25.6749,25.7821,243440.0
2022-10-17 09:30:00,27.33,27.34,26.94,27.04,360420.0,24.4068,24.4157,24.0585,24.1478,360420.0
2022-10-17 09:35:00,27.02,27.02,26.72,26.72,86988.0,24.1299,24.1299,23.862,23.862,86988.0
2022-10-17 09:40:00,26.7,26.71,26.52,26.61,81734.0,23.8442,23.8531,23.6834,23.7638,81734.0
2022-10-17 09:45:00,26.67,26.82,26.64,26.64,58148.0,23.8174,23.9513,23.7906,23.7906,58148.0
2022-10-17 09:50:00,26.62,26.79,26.56,26.73,41864.0,23.7727,23.9245,23.7191,23.871,41864.0
2022-10-17 09:55:00,26.7,26.95,26.7,26.9,53711.0,23.8442,24.0674,23.8442,24.0228,53711.0
2022-10-17 10:00:00,26.87,26.94,26.75,26.77,62913.0,23.996,24.0585,23.8888,23.9067,62913.0
2022-10-17 10:05:00,26.77,26.86,26.68,26.8,49123.0,23.9067,23.9871,23.8263,23.9335,49123.0
2022-10-17 10:10:00,26.81,26.81,26.41,26.41,88594.0,23.9424,23.9424,23.5852,23.5852,88594.0
2022-10-17 10:15:00,26.4,26.5,26.38,26.48,45410.0,23.5763,23.6656,23.5584,23.6477,45410.0
2022-10-17 10:20:00,26.46,26.62,26.37,26.61,31915.0,23.6298,23.7727,23.5495,23.7638,31915.0
2022-10-17 10:25:00,26.61,26.71,26.61,26.67,55237.0,23.7638,23.8531,23.7638,23.8174,55237.0
2022-10-17 10:30:00,26.66,26.8,26.59,26.76,44939.0,23.8084,23.9335,23.7459,23.8977,44939.0
2022-10-17 10:35:00,26.74,26.74,26.58,26.64,29616.0,23.8799,23.8799,23.737,23.7906,29616.0
2022-10-17 10:40:00,26.63,26.7,26.61,26.67,21712.0,23.7817,23.8442,23.7638,23.8174,21712.0
2022-10-17 10:45:00,26.67,26.79,26.64,26.74,46496.0,23.8174,23.9245,23.7906,23.8799,46496.0
2022-10-17 10:50:00,26.75,27.07,26.75,26.99,112079.0,23.8888,24.1746,23.8888,24.1031,112079.0
2022-10-17 10:55:00,27.02,27.11,26.96,26.97,40618.0,24.1299,24.2103,24.0764,24.0853,40618.0
2022-10-17 11:00:00,26.98,26.98,26.82,26.9,35666.0,24.0942,24.0942,23.9513,24.0228,35666.0
2022-10-17 11:05:00,26.91,27.09,26.89,27.07,34193.0,24.0317,24.1925,24.0138,24.1746,34193.0
2022-10-17 11:10:00,27.06,27.08,26.92,27.06,26386.0,24.1657,24.1835,24.0406,24.1657,26386.0
2022-10-17 11:15:00,27.05,27.18,27.05,27.13,33410.0,24.1567,24.2728,24.1567,24.2282,33410.0
2022-10-17 11:20:00,27.13,27.13,26.89,26.89,21540.0,24.2282,24.2282,24.0138,24.0138,21540.0
2022-10-17 11:25:00,26.9,26.92,26.75,26.75,43319.0,24.0228,24.0406,23.8888,23.8888,43319.0
2022-10-17 11:30:00,26.76,26.82,26.7,26.72,42110.0,23.8977,23.9513,23.8442,23.862,42110.0
2022-10-17 11:35:00,26.73,26.79,26.69,26.7,40052.0,23.871,23.9245,23.8352,23.8442,40052.0
2022-10-17 11:40:00,26.69,26.7,26.56,26.65,23505.0,23.8352,23.8442,23.7191,23.7995,23505.0
2022-10-17 11:45:00,26.65,26.69,26.62,26.62,24950.0,23.7995,23.8352,23.7727,23.7727,24950.0
2022-10-17 11:50:00,26.63,26.66,26.49,26.52,30414.0,23.7817,23.8084,23.6566,23.6834,30414.0
2022-10-17 11:55:00,26.51,26.64,26.51,26.62,23620.0,23.6745,23.7906,23.6745,23.7727,23620.0
2022-10-17 12:00:00,26.62,26.67,26.56,26.66,17402.0,23.7727,23.8174,23.7191,23.8084,17402.0
2022-10-17 12:05:00,26.66,26.66,26.46,26.47,39594.0,23.8084,23.8084,23.6298,23.6388,39594.0
2022-10-17 12:10:00,26.47,26.73,26.47,26.64,26411.0,23.6388,23.871,23.6388,23.7906,26411.0
2022-10-17 12:15:00,26.64,26.74,26.62,26.73,10917.0,23.7906,23.8799,23.7727,23.871,10917.0
2022-10-17 12:20:00,26.73,26.8,26.7,26.72,42730.0,23.871,23.9335,23.8442,23.862,42730.0
2022-10-17 12:25:00,26.71,26.72,26.59,26.62,27600.0,23.8531,23.862,23.7459,23.7727,27600.0
2022-10-17 12:30:00,26.62,26.65,26.51,26.53,22173.0,23.7727,23.7995,23.6745,23.6923,22173.0
2022-10-17 12:35:00,26.53,26.67,26.51,26.62,33119.0,23.6923,23.8174,23.6745,23.7727,33119.0
2022-10-17 12:40:00,26.63,26.84,26.62,26.75,54050.0,23.7817,23.9692,23.7727,23.8888,54050.0
2022-10-17 12:45:00,26.75,26.85,26.67,26.71,40168.0,23.8888,23.9781,23.8174,23.8531,40168.0
2022-10-17 12:50:00,26.71,26.74,26.63,26.65,24022.0,23.8531,23.8799,23.7817,23.7995,24022.0
2022-10-17 12:55:00,26.63,26.76,26.63,26.71,27189.0,23.7817,23.8977,23.7817,23.8531,27189.0
2022-10-17 13:00:00,26.71,26.85,26.69,26.76,21656.0,23.8531,23.9781,23.8352,23.8977,21656.0
2022-10-17 13:05:00,26.76,26.76,26.64,26.68,34507.0,23.8977,23.8977,23.7906,23.8263,34507.0
2022-10-17 13:10:00,26.7,26.72,26.64,26.7,17985.0,23.8442,23.862,23.7906,23.8442,17985.0
2022-10-17 13:15:00,26.69,26.75,26.6,26.74,26855.0,23.8352,23.8888,23.7549,23.8799,26855.0
2022-10-17 13:20:00,26.74,26.77,26.54,26.54,29713.0,23.8799,23.9067,23.7013,23.7013,29713.0
2022-10-17 13:25:00,26.55,26.63,26.55,26.59,26822.0,23.7102,23.7817,23.7102,23.7459,26822.0
2022-10-17 13:30:00,26.59,26.61,26.56,26.58,24764.0,23.7459,23.7638,23.7191,23.737,24764.0
2022-10-17 13:35:00,26.59,26.61,26.54,26.55,18021.0,23.7459,23.7638,23.7013,23.7102,18021.0
2022-10-17 13:40:00,26.54,26.61,26.54,26.61,11527.0,23.7013,23.7638,23.7013,23.7638,11527.0
2022-10-17 13:45:00,26.61,26.61,26.44,26.47,23541.0,23.7638,23.7638,23.612,23.6388,23541.0
2022-10-17 13:50:00,26.48,26.5,26.44,26.48,22709.0,23.6477,23.6656,23.612,23.6477,22709.0
2022-10-17 13:55:00,26.49,26.54,26.46,26.5,21410.0,23.6566,23.7013,23.6298,23.6656,21410.0
2022-10-17 14:00:00,26.5,26.58,26.37,26.55,52805.0,23.6656,23.737,23.5495,23.7102,52805.0
2022-10-17 14:05:00,26.55,26.61,26.53,26.54,16460.0,23.7102,23.7638,23.6923,23.7013,16460.0
2022-10-17 14:10:00,26.55,26.64,26.52,26.6,16068.0,23.7102,23.7906,23.6834,23.7549,16068.0
2022-10-17 14:15:00,26.61,26.67,26.6,26.6,15416.0,23.7638,23.8174,23.7549,23.7549,15416.0
2022-10-17 14:20:00,26.62,26.73,26.62,26.7,14053.0,23.7727,23.871,23.7727,23.8442,14053.0
2022-10-17 14:25:00,26.7,26.78,26.64,26.67,26577.0,23.8442,23.9156,23.7906,23.8174,26577.0
2022-10-17 14:30:00,26.66,26.75,26.66,26.72,23898.0,23.8084,23.8888,23.8084,23.862,23898.0
2022-10-17 14:35:00,26.72,26.72,26.57,26.58,14823.0,23.862,23.862,23.7281,23.737,14823.0
2022-10-17 14:40:00,26.58,26.59,26.52,26.54,5020.0,23.737,23.7459,23.6834,23.7013,5020.0
2022-10-17 14:45:00,26.54,26.6,26.52,26.56,14500.0,23.7013,23.7549,23.6834,23.7191,14500.0
2022-10-17 14:50:00,26.57,26.66,26.57,26.64,10400.0,23.7281,23.8084,23.7281,23.7906,10400.0
2022-10-17 14:55:00,26.64,26.66,26.57,26.65,13929.0,23.7906,23.8084,23.7281,23.7995,13929.0
2022-10-17 15:00:00,26.65,26.75,26.59,26.7,31837.0,23.7995,23.8888,23.7459,23.8442,31837.0
2022-10-17 15:05:00,26.67,26.76,26.63,26.72,10821.0,23.8174,23.8977,23.7817,23.862,10821.0
2022-10-17 15:10:00,26.74,26.78,26.68,26.69,23285.0,23.8799,23.9156,23.8263,23.8352,23285.0
2022-10-17 15:15:00,26.71,26.79,26.68,26.69,30999.0,23.8531,23.9245,23.8263,23.8352,30999.0
2022-10-17 15:20:00,26.69,26.78,26.61,26.61,18912.0,23.8352,23.9156,23.7638,23.7638,18912.0
2022-10-17 15:25:00,26.63,26.67,26.6,26.6,25743.0,23.7817,23.8174,23.7549,23.7549,25743.0
2022-10-17 15:30:00,26.61,26.66,26.53,26.57,19834.0,23.7638,23.8084,23.6923,23.7281,19834.0
2022-10-17 15:35:00,26.57,26.63,26.57,26.62,21507.0,23.7281,23.7817,23.7281,23.7727,21507.0
2022-10-17 15:40:00,26.63,26.65,26.46,26.5,61333.0,23.7817,23.7995,23.6298,23.6656,61333.0
2022-10-17 15:45:00,26.49,26.57,26.48,26.57,59381.0,23.6566,23.7281,23.6477,23.7281,59381.0
2022-10-17 15:50:00,26.56,26.57,26.47,26.51,66910.0,23.7191,23.7281,23.6388,23.6745,66910.0
2022-10-17 15:55:00,26.52,26.76,26.52,26.64,132155.0,23.6834,23.8977,23.6834,23.7906,132155.0
2022-10-18 09:30:00,24.83,25.02,24.78,25.0,725208.0,22.1742,22.3439,22.1295,22.326,725208.0
2022-10-18 09:35:00,24.95,25.02,24.87,24.97,49394.0,22.2813,22.3439,22.2099,22.2992,49394.0
2022-10-18 09:40:00,24.98,25.11,24.94,25.07,71057.0,22.3081,22.4242,22.2724,22.3885,71057.0
2022-10-18 09:45:00,25.06,25.24,25.06,25.09,133965.0,22.3796,22.5403,22.3796,22.4064,133965.0
2022-10-18 09:50:00,25.08,25.43,25.03,25.42,70381.0,22.3974,22.71,22.3528,22.7011,70381.0
2022-10-18 09:55:00,25.42,25.42,25.22,25.29,31978.0,22.7011,22.7011,22.5225,22.585,31978.0
2022-10-18 10:00:00,25.26,25.29,25.09,25.17,44420.0,22.5582,22.585,22.4064,22.4778,44420.0
2022-10-18 10:05:00,25.13,25.21,25.03,25.06,32284.0,22.4421,22.5135,22.3528,22.3796,32284.0
2022-10-18 10:10:00,25.05,25.12,25.01,25.12,22470.0,22.3707,22.4332,22.3349,22.4332,22470.0
2022-10-18 10:15:00,25.13,25.29,25.08,25.23,32165.0,22.4421,22.585,22.3974,22.5314,32165.0
2022-10-18 10:20:00,25.22,25.45,25.22,25.42,46891.0,22.5225,22.7279,22.5225,22.7011,46891.0
2022-10-18 10:25:00,25.43,25.55,25.37,25.53,48615.0,22.71,22.8172,22.6564,22.7993,48615.0
2022-10-18 10:30:00,25.54,25.6,25.49,25.55,35724.0,22.8082,22.8618,22.7636,22.8172,35724.0
2022-10-18 10:35:00,25.54,25.75,25.52,25.7,65600.0,22.8082,22.9958,22.7904,22.9511,65600.0
2022-10-18 10:40:00,25.71,25.71,25.54,25.54,39984.0,22.9601,22.9601,22.8082,22.8082,39984.0
2022-10-18 10:45:00,25.55,25.61,25.42,25.44,32234.0,22.8172,22.8708,22.7011,22.7189,32234.0
2022-10-18 10:50:00,25.48,25.57,25.47,25.55,10053.0,22.7547,22.835,22.7457,22.8172,10053.0
2022-10-18 10:55:00,25.53,25.63,25.53,25.63,18703.0,22.7993,22.8886,22.7993,22.8886,18703.0
2022-10-18 11:00:00,25.63,25.73,25.58,25.58,25086.0,22.8886,22.9779,22.844,22.844,25086.0
2022-10-18 11:05:00,25.59,25.85,25.54,25.82,48983.0,22.8529,23.0851,22.8082,23.0583,48983.0
2022-10-18 11:10:00,25.81,26.11,25.8,26.05,62217.0,23.0494,23.3173,23.0404,23.2637,62217.0
2022-10-18 11:15:00,26.08,26.14,26.0,26.12,30062.0,23.2905,23.3441,23.219,23.3262,30062.0
2022-10-18 11:20:00,26.12,26.33,26.09,26.31,48911.0,23.3262,23.5137,23.2994,23.4959,48911.0
2022-10-18 11:25:00,26.31,26.37,26.19,26.24,50120.0,23.4959,23.5495,23.3887,23.4334,50120.0
2022-10-18 11:30:00,26.24,26.36,26.22,26.27,32550.0,23.4334,23.5405,23.4155,23.4602,32550.0
2022-10-18 11:35:00,26.27,26.49,26.24,26.37,54607.0,23.4602,23.6566,23.4334,23.5495,54607.0
2022-10-18 11:40:00,26.36,26.48,26.3,26.31,62045.0,23.5405,23.6477,23.487,23.4959,62045.0
2022-10-18 11:45:00,26.32,26.34,26.17,26.18,27569.0,23.5048,23.5227,23.3709,23.3798,27569.0
2022-10-18 11:50:00,26.19,26.21,26.12,26.15,52449.0,23.3887,23.4066,23.3262,23.353,52449.0
2022-10-18 11:55:00,26.15,26.24,26.11,26.13,34314.0,23.353,23.4334,23.3173,23.3351,34314.0
2022-10-18 12:00:00,26.14,26.18,26.11,26.11,17618.0,23.3441,23.3798,23.3173,23.3173,17618.0
2022-10-18 12:05:00,26.12,26.27,25.91,25.95,63488.0,23.3262,23.4602,23.1387,23.1744,63488.0
2022-10-18 12:10:00,25.95,25.95,25.81,25.88,33641.0,23.1744,23.1744,23.0494,23.1119,33641.0
2022-10-18 12:15:00,25.88,25.96,25.79,25.85,35019.0,23.1119,23.1833,23.0315,23.0851,35019.0
2022-10-18 12:20:00,25.86,25.99,25.86,25.99,41282.0,23.094,23.2101,23.094,23.2101,41282.0
2022-10-18 12:25:00,26.02,26.07,25.97,25.97,11400.0,23.2369,23.2816,23.1922,23.1922,11400.0
2022-10-18 12:30:00,25.98,26.05,25.89,25.92,14077.0,23.2012,23.2637,23.1208,23.1476,14077.0
2022-10-18 12:35:00,25.9,25.9,25.68,25.75,31634.0,23.1297,23.1297,22.9333,22.9958,31634.0
2022-10-18 12:40:00,25.75,25.75,25.66,25.75,13468.0,22.9958,22.9958,22.9154,22.9958,13468.0
2022-10-18 12:45:00,25.77,25.85,25.77,25.8,23935.0,23.0136,23.0851,23.0136,23.0404,23935.0
2022-10-18 12:50:00,25.8,25.81,25.66,25.67,17306.0,23.0404,23.0494,22.9154,22.9243,17306.0
2022-10-18 12:55:00,25.67,25.86,25.66,25.86,19503.0,22.9243,23.094,22.9154,23.094,19503.0
2022-10-18 13:00:00,25.85,26.14,25.83,26.11,35010.0,23.0851,23.3441,23.0672,23.3173,35010.0
2022-10-18 13:05:00,26.11,26.11,25.9,25.98,30233.0,23.3173,23.3173,23.1297,23.2012,30233.0
2022-10-18 13:10:00,25.96,26.01,25.79,25.8,23779.0,23.1833,23.228,23.0315,23.0404,23779.0
2022-10-18 13:15:00,25.83,25.86,25.78,25.82,17586.0,23.0672,23.094,23.0226,23.0583,17586.0
2022-10-18 13:20:00,25.83,25.93,25.75,25.82,20285.0,23.0672,23.1565,22.9958,23.0583,20285.0
2022-10-18 13:25:00,25.82,25.82,25.68,25.69,36151.0,23.0583,23.0583,22.9333,22.9422,36151.0
2022-10-18 13:30:00,25.71,25.74,25.52,25.54,26220.0,22.9601,22.9868,22.7904,22.8082,26220.0
2022-10-18 13:35:00,25.5,25.58,25.49,25.58,18757.0,22.7725,22.844,22.7636,22.844,18757.0
2022-10-18 13:40:00,25.56,25.61,25.52,25.59,11178.0,22.8261,22.8708,22.7904,22.8529,11178.0
2022-10-18 13:45:00,25.59,25.7,25.56,25.56,19479.0,22.8529,22.9511,22.8261,22.8261,19479.0
2022-10-18 13:50:00,25.55,25.59,25.51,25.54,9136.0,22.8172,22.8529,22.7814,22.8082,9136.0
2022-10-18 13:55:00,25.51,25.55,25.45,25.51,17258.0,22.7814,22.8172,22.7279,22.7814,17258.0
2022-10-18 14:00:00,25.52,25.65,25.47,25.64,21964.0,22.7904,22.9065,22.7457,22.8975,21964.0
2022-10-18 14:05:00,25.64,25.68,25.54,25.63,13545.0,22.8975,22.9333,22.8082,22.8886,13545.0
2022-10-18 14:10:00,25.62,25.63,25.58,25.61,13494.0,22.8797,22.8886,22.844,22.8708,13494.0
2022-10-18 14:15:00,25.63,25.7,25.62,25.69,19575.0,22.8886,22.9511,22.8797,22.9422,19575.0
2022-10-18 14:20:00,25.68,25.72,25.59,25.59,13778.0,22.9333,22.969,22.8529,22.8529,13778.0
2022-10-18 14:25:00,25.59,25.66,25.52,25.55,13553.0,22.8529,22.9154,22.7904,22.8172,13553.0
2022-10-18 14:30:00,25.56,25.64,25.55,25.61,6353.0,22.8261,22.8975,22.8172,22.8708,6353.0
2022-10-18 14:35:00,25.6,25.94,25.57,25.9,36479.0,22.8618,23.1655,22.835,23.1297,36479.0
2022-10-18 14:40:00,25.87,26.22,25.87,26.2,47522.0,23.1029,23.4155,23.1029,23.3976,47522.0
2022-10-18 14:45:00,26.2,26.37,26.12,26.2,51627.0,23.3976,23.5495,23.3262,23.3976,51627.0
2022-10-18 14:50:00,26.22,26.3,26.11,26.16,30332.0,23.4155,23.487,23.3173,23.3619,30332.0
2022-10-18 14:55:00,26.15,26.17,26.05,26.06,18494.0,23.353,23.3709,23.2637,23.2726,18494.0
2022-10-18 15:00:00,26.1,26.29,26.09,26.23,31446.0,23.3083,23.478,23.2994,23.4244,31446.0
2022-10-18 15:05:00,26.21,26.23,26.1,26.2,9450.0,23.4066,23.4244,23.3083,23.3976,9450.0
2022-10-18 15:10:00,26.14,26.28,26.14,26.25,10725.0,23.3441,23.4691,23.3441,23.4423,10725.0
2022-10-18 15:15:00,26.24,26.31,26.15,26.19,27847.0,23.4334,23.4959,23.353,23.3887,27847.0
2022-10-18 15:20:00,26.19,26.22,26.06,26.07,18663.0,23.3887,23.4155,23.2726,23.2816,18663.0
2022-10-18 15:25:00,26.07,26.13,26.03,26.03,9834.0,23.2816,23.3351,23.2458,23.2458,9834.0
2022-10-18 15:30:00,26.03,26.05,25.76,25.8,13642.0,23.2458,23.2637,23.0047,23.0404,13642.0
2022-10-18 15:35:00,25.79,25.93,25.79,25.85,16110.0,23.0315,23.1565,23.0315,23.0851,16110.0
2022-10-18 15:40:00,25.87,25.87,25.74,25.79,18252.0,23.1029,23.1029,22.9868,23.0315,18252.0
2022-10-18 15:45:00,25.77,25.88,25.77,25.8,28719.0,23.0136,23.1119,23.0136,23.0404,28719.0
2022-10-18 15:50:00,25.82,25.88,25.68,25.85,41606.0,23.0583,23.1119,22.9333,23.0851,41606.0
2022-10-18 15:55:00,25.85,25.94,25.7,25.7,62957.0,23.0851,23.1655,22.9511,22.9511,62957.0
2022-10-19 09:30:00,26.19,26.24,25.85,25.85,193213.0,23.3887,23.4334,23.0851,23.0851,193213.0
2022-10-19 09:35:00,25.8,25.97,25.77,25.94,57417.0,23.0404,23.1922,23.0136,23.1655,57417.0
2022-10-19 09:40:00,25.94,26.27,25.89,26.15,60702.0,23.1655,23.4602,23.1208,23.353,60702.0
2022-10-19 09:45:00,26.16,26.4,26.12,26.36,50237.0,23.3619,23.5763,23.3262,23.5405,50237.0
2022-10-19 09:50:00,26.36,26.36,26.1,26.13,46015.0,23.5405,23.5405,23.3083,23.3351,46015.0
2022-10-19 09:55:00,26.16,26.28,26.09,26.26,28305.0,23.3619,23.4691,23.2994,23.4512,28305.0
2022-10-19 10:00:00,26.27,26.32,26.15,26.15,28503.0,23.4602,23.5048,23.353,23.353,28503.0
2022-10-19 10:05:00,26.16,26.16,26.03,26.09,19635.0,23.3619,23.3619,23.2458,23.2994,19635.0
2022-10-19 10:10:00,26.08,26.2,26.0,26.0,31602.0,23.2905,23.3976,23.219,23.219,31602.0
2022-10-19 10:15:00,25.92,25.94,25.79,25.88,39847.0,23.1476,23.1655,23.0315,23.1119,39847.0
2022-10-19 10:20:00,25.87,25.88,25.62,25.66,56546.0,23.1029,23.1119,22.8797,22.9154,56546.0
2022-10-19 10:25:00,25.65,25.72,25.59,25.63,25735.0,22.9065,22.969,22.8529,22.8886,25735.0
2022-10-19 10:30:00,25.61,25.76,25.58,25.76,44390.0,22.8708,23.0047,22.844,23.0047,44390.0
2022-10-19 10:35:00,25.76,25.8,25.7,25.7,29068.0,23.0047,23.0404,22.9511,22.9511,29068.0
2022-10-19 10:40:00,25.7,25.92,25.7,25.84,19728.0,22.9511,23.1476,22.9511,23.0762,19728.0
2022-10-19 10:45:00,25.84,25.94,25.8,25.9,28999.0,23.0762,23.1655,23.0404,23.1297,28999.0
2022-10-19 10:50:00,25.91,26.02,25.88,26.0,17842.0,23.1387,23.2369,23.1119,23.219,17842.0
2022-10-19 10:55:00,26.01,26.1,26.01,26.03,27105.0,23.228,23.3083,23.228,23.2458,27105.0
2022-10-19 11:00:00,26.03,26.12,25.97,26.1,68862.0,23.2458,23.3262,23.1922,23.3083,68862.0
2022-10-19 11:05:00,26.09,26.09,25.96,26.0,30081.0,23.2994,23.2994,23.1833,23.219,30081.0
2022-10-19 11:10:00,25.99,26.01,25.84,25.9,15882.0,23.2101,23.228,23.0762,23.1297,15882.0
2022-10-19 11:15:00,25.9,25.93,25.84,25.85,22093.0,23.1297,23.1565,23.0762,23.0851,22093.0
2022-10-19 11:20:00,25.86,25.99,25.81,25.98,40830.0,23.094,23.2101,23.0494,23.2012,40830.0
2022-10-19 11:25:00,25.98,26.1,25.98,26.06,24311.0,23.2012,23.3083,23.2012,23.2726,24311.0
2022-10-19 11:30:00,26.06,26.15,26.02,26.1,34087.0,23.2726,23.353,23.2369,23.3083,34087.0
2022-10-19 11:35:00,26.12,26.23,26.03,26.03,36164.0,23.3262,23.4244,23.2458,23.2458,36164.0
2022-10-19 11:40:00,26.02,26.13,26.0,26.11,21160.0,23.2369,23.3351,23.219,23.3173,21160.0
2022-10-19 11:45:00,26.08,26.08,25.98,26.01,19752.0,23.2905,23.2905,23.2012,23.228,19752.0
2022-10-19 11:50:00,26.0,26.04,25.89,25.92,22664.0,23.219,23.2548,23.1208,23.1476,22664.0
2022-10-19 11:55:00,25.92,26.01,25.9,26.01,20920.0,23.1476,23.228,23.1297,23.228,20920.0
2022-10-19 12:00:00,26.01,26.14,26.0,26.12,34478.0,23.228,23.3441,23.219,23.3262,34478.0
2022-10-19 12:05:00,26.13,26.27,26.13,26.22,35908.0,23.3351,23.4602,23.3351,23.4155,35908.0
2022-10-19 12:10:00,26.23,26.28,26.18,26.23,23450.0,23.4244,23.4691,23.3798,23.4244,23450.0
2022-10-19 12:15:00,26.23,26.26,26.17,26.17,14165.0,23.4244,23.4512,23.3709,23.3709,14165.0
2022-10-19 12:20:00,26.19,26.25,26.18,26.23,8775.0,23.3887,23.4423,23.3798,23.4244,8775.0
2022-10-19 12:25:00,26.24,26.37,26.24,26.31,39231.0,23.4334,23.5495,23.4334,23.4959,39231.0
2022-10-19 12:30:00,26.34,26.35,26.23,26.23,16873.0,23.5227,23.5316,23.4244,23.4244,16873.0
2022-10-19 12:35:00,26.24,26.29,26.19,26.29,35601.0,23.4334,23.478,23.3887,23.478,35601.0
2022-10-19 12:40:00,26.28,26.47,26.28,26.45,72965.0,23.4691,23.6388,23.4691,23.6209,72965.0
2022-10-19 12:45:00,26.46,26.61,26.45,26.58,80552.0,23.6298,23.7638,23.6209,23.737,80552.0
2022-10-19 12:50:00,26.59,26.59,26.49,26.52,17989.0,23.7459,23.7459,23.6566,23.6834,17989.0
2022-10-19 12:55:00,26.52,26.59,26.51,26.55,31536.0,23.6834,23.7459,23.6745,23.7102,31536.0
2022-10-19 13:00:00,26.56,26.84,26.49,26.84,77593.0,23.7191,23.9692,23.6566,23.9692,77593.0
2022-10-19 13:05:00,26.83,26.89,26.73,26.76,76854.0,23.9603,24.0138,23.871,23.8977,76854.0
2022-10-19 13:10:00,26.77,26.8,26.72,26.77,30145.0,23.9067,23.9335,23.862,23.9067,30145.0
2022-10-19 13:15:00,26.75,26.8,26.71,26.76,27610.0,23.8888,23.9335,23.8531,23.8977,27610.0
2022-10-19 13:20:00,26.75,26.75,26.66,26.69,26903.0,23.8888,23.8888,23.8084,23.8352,26903.0
2022-10-19 13:25:00,26.69,26.69,26.56,26.67,55765.0,23.8352,23.8352,23.7191,23.8174,55765.0
2022-10-19 13:30:00,26.68,26.71,26.6,26.66,17498.0,23.8263,23.8531,23.7549,23.8084,17498.0
2022-10-19 13:35:00,26.67,26.75,26.63,26.75,18710.0,23.8174,23.8888,23.7817,23.8888,18710.0
2022-10-19 13:40:00,26.72,26.77,26.63,26.65,18596.0,23.862,23.9067,23.7817,23.7995,18596.0
2022-10-19 13:45:00,26.62,26.75,26.62,26.74,23200.0,23.7727,23.8888,23.7727,23.8799,23200.0
2022-10-19 13:50:00,26.73,26.77,26.65,26.65,13747.0,23.871,23.9067,23.7995,23.7995,13747.0
2022-10-19 13:55:00,26.64,26.71,26.58,26.58,23700.0,23.7906,23.8531,23.737,23.737,23700.0
2022-10-19 14:00:00,26.62,26.65,26.44,26.46,20560.0,23.7727,23.7995,23.612,23.6298,20560.0
2022-10-19 14:05:00,26.46,26.51,26.36,26.42,44642.0,23.6298,23.6745,23.5405,23.5941,44642.0
2022-10-19 14:10:00,26.43,26.45,26.37,26.37,23280.0,23.603,23.6209,23.5495,23.5495,23280.0
2022-10-19 14:15:00,26.37,26.38,26.28,26.37,37619.0,23.5495,23.5584,23.4691,23.5495,37619.0
2022-10-19 14:20:00,26.39,26.45,26.38,26.41,22447.0,23.5673,23.6209,23.5584,23.5852,22447.0
2022-10-19 14:25:00,26.41,26.43,26.34,26.38,16262.0,23.5852,23.603,23.5227,23.5584,16262.0
2022-10-19 14:30:00,26.37,26.42,26.32,26.34,17347.0,23.5495,23.5941,23.5048,23.5227,17347.0
2022-10-19 14:35:00,26.35,26.43,26.34,26.39,12603.0,23.5316,23.603,23.5227,23.5673,12603.0
2022-10-19 14:40:00,26.43,26.49,26.39,26.48,26641.0,23.603,23.6566,23.5673,23.6477,26641.0
2022-10-19 14:45:00,26.48,26.54,26.45,26.52,20765.0,23.6477,23.7013,23.6209,23.6834,20765.0
2022-10-19 14:50:00,26.53,26.56,26.51,26.53,12604.0,23.6923,23.7191,23.6745,23.6923,12604.0
2022-10-19 14:55:00,26.55,26.57,26.5,26.55,13642.0,23.7102,23.7281,23.6656,23.7102,13642.0
2022-10-19 15:00:00,26.53,26.57,26.43,26.56,30502.0,23.6923,23.7281,23.603,23.7191,30502.0
2022-10-19 15:05:00,26.53,26.61,26.44,26.46,31880.0,23.6923,23.7638,23.612,23.6298,31880.0
2022-10-19 15:10:00,26.43,26.45,26.36,26.38,23513.0,23.603,23.6209,23.5405,23.5584,23513.0
2022-10-19 15:15:00,26.43,26.44,26.23,26.27,37710.0,23.603,23.612,23.4244,23.4602,37710.0
2022-10-19 15:20:00,26.27,26.38,26.26,26.38,19883.0,23.4602,23.5584,23.4512,23.5584,19883.0
2022-10-19 15:25:00,26.37,26.48,26.34,26.44,25854.0,23.5495,23.6477,23.5227,23.612,25854.0
2022-10-19 15:30:00,26.45,26.5,26.4,26.4,44620.0,23.6209,23.6656,23.5763,23.5763,44620.0
2022-10-19 15:35:00,26.4,26.45,26.37,26.45,25569.0,23.5763,23.6209,23.5495,23.6209,25569.0
2022-10-19 15:40:00,26.45,26.45,26.35,26.4,38860.0,23.6209,23.6209,23.5316,23.5763,38860.0
2022-10-19 15:45:00,26.42,26.51,26.36,26.42,40619.0,23.5941,23.6745,23.5405,23.5941,40619.0
2022-10-19 15:50:00,26.44,26.49,26.33,26.33,56594.0,23.612,23.6566,23.5137,23.5137,56594.0
2022-10-19 15:55:00,26.34,26.37,26.24,26.25,59074.0,23.5227,23.5495,23.4334,23.4423,59074.0
2022-10-20 09:30:00,26.4,26.49,26.26,26.31,279484.0,23.5763,23.6566,23.4512,23.4959,279484.0
2022-10-20 09:35:00,26.33,26.56,26.33,26.53,90130.0,23.5137,23.7191,23.5137,23.6923,90130.0
2022-10-20 09:40:00,26.55,26.6,26.32,26.32,70884.0,23.7102,23.7549,23.5048,23.5048,70884.0
2022-10-20 09:45:00,26.35,26.35,26.16,26.22,56510.0,23.5316,23.5316,23.3619,23.4155,56510.0
2022-10-20 09:50:00,26.2,26.21,26.02,26.11,63027.0,23.3976,23.4066,23.2369,23.3173,63027.0
2022-10-20 09:55:00,26.12,26.16,26.01,26.16,25822.0,23.3262,23.3619,23.228,23.3619,25822.0
2022-10-20 10:00:00,26.16,26.18,25.87,25.87,90513.0,23.3619,23.3798,23.1029,23.1029,90513.0
2022-10-20 10:05:00,25.88,25.88,25.64,25.66,95730.0,23.1119,23.1119,22.8975,22.9154,95730.0
2022-10-20 10:10:00,25.64,25.75,25.59,25.75,60736.0,22.8975,22.9958,22.8529,22.9958,60736.0
2022-10-20 10:15:00,25.73,25.73,25.45,25.49,106280.0,22.9779,22.9779,22.7279,22.7636,106280.0
2022-10-20 10:20:00,25.47,25.52,25.4,25.46,55902.0,22.7457,22.7904,22.6832,22.7368,55902.0
2022-10-20 10:25:00,25.48,25.61,25.48,25.51,52378.0,22.7547,22.8708,22.7547,22.7814,52378.0
2022-10-20 10:30:00,25.5,25.75,25.44,25.72,144619.0,22.7725,22.9958,22.7189,22.969,144619.0
2022-10-20 10:35:00,25.7,25.73,25.67,25.69,34277.0,22.9511,22.9779,22.9243,22.9422,34277.0
2022-10-20 10:40:00,25.68,25.82,25.67,25.73,34866.0,22.9333,23.0583,22.9243,22.9779,34866.0
2022-10-20 10:45:00,25.72,25.75,25.64,25.67,38634.0,22.969,22.9958,22.8975,22.9243,38634.0
2022-10-20 10:50:00,25.68,25.75,25.63,25.75,41682.0,22.9333,22.9958,22.8886,22.9958,41682.0
2022-10-20 10:55:00,25.73,25.73,25.55,25.55,71291.0,22.9779,22.9779,22.8172,22.8172,71291.0
2022-10-20 11:00:00,25.54,25.69,25.51,25.68,40465.0,22.8082,22.9422,22.7814,22.9333,40465.0
2022-10-20 11:05:00,25.69,25.69,25.59,25.6,18865.0,22.9422,22.9422,22.8529,22.8618,18865.0
2022-10-20 11:10:00,25.63,25.63,25.57,25.58,9809.0,22.8886,22.8886,22.835,22.844,9809.0
2022-10-20 11:15:00,25.62,25.8,25.62,25.78,27301.0,22.8797,23.0404,22.8797,23.0226,27301.0
2022-10-20 11:20:00,25.78,25.82,25.72,25.77,35318.0,23.0226,23.0583,22.969,23.0136,35318.0
2022-10-20 11:25:00,25.76,25.99,25.74,25.9,45565.0,23.0047,23.2101,22.9868,23.1297,45565.0
2022-10-20 11:30:00,25.9,25.91,25.77,25.81,35768.0,23.1297,23.1387,23.0136,23.0494,35768.0
2022-10-20 11:35:00,25.84,25.84,25.67,25.71,25914.0,23.0762,23.0762,22.9243,22.9601,25914.0
2022-10-20 11:40:00,25.71,25.75,25.66,25.74,15671.0,22.9601,22.9958,22.9154,22.9868,15671.0
2022-10-20 11:45:00,25.73,25.8,25.73,25.73,9520.0,22.9779,23.0404,22.9779,22.9779,9520.0
2022-10-20 11:50:00,25.74,25.77,25.69,25.77,14344.0,22.9868,23.0136,22.9422,23.0136,14344.0
2022-10-20 11:55:00,25.78,25.93,25.77,25.91,25689.0,23.0226,23.1565,23.0136,23.1387,25689.0
2022-10-20 12:00:00,25.91,26.09,25.9,26.04,53415.0,23.1387,23.2994,23.1297,23.2548,53415.0
2022-10-20 12:05:00,26.06,26.26,26.03,26.23,157651.0,23.2726,23.4512,23.2458,23.4244,157651.0
2022-10-20 12:10:00,26.24,26.29,26.19,26.24,100791.0,23.4334,23.478,23.3887,23.4334,100791.0
2022-10-20 12:15:00,26.24,26.24,26.14,26.14,40420.0,23.4334,23.4334,23.3441,23.3441,40420.0
2022-10-20 12:20:00,26.18,26.36,26.18,26.28,30073.0,23.3798,23.5405,23.3798,23.4691,30073.0
2022-10-20 12:25:00,26.3,26.43,26.3,26.34,16281.0,23.487,23.603,23.487,23.5227,16281.0
2022-10-20 12:30:00,26.37,26.4,26.3,26.3,17082.0,23.5495,23.5763,23.487,23.487,17082.0
2022-10-20 12:35:00,26.36,26.47,26.36,26.44,12899.0,23.5405,23.6388,23.5405,23.612,12899.0
2022-10-20 12:40:00,26.41,26.45,26.37,26.45,24040.0,23.5852,23.6209,23.5495,23.6209,24040.0
2022-10-20 12:45:00,26.44,26.57,26.43,26.46,29824.0,23.612,23.7281,23.603,23.6298,29824.0
2022-10-20 12:50:00,26.47,26.54,26.44,26.5,23536.0,23.6388,23.7013,23.612,23.6656,23536.0
2022-10-20 12:55:00,26.5,26.54,26.41,26.41,21006.0,23.6656,23.7013,23.5852,23.5852,21006.0
2022-10-20 13:00:00,26.43,26.49,26.39,26.41,26742.0,23.603,23.6566,23.5673,23.5852,26742.0
2022-10-20 13:05:00,26.41,26.74,26.41,26.7,46889.0,23.5852,23.8799,23.5852,23.8442,46889.0
2022-10-20 13:10:00,26.7,26.72,26.54,26.63,26657.0,23.8442,23.862,23.7013,23.7817,26657.0
2022-10-20 13:15:00,26.62,26.69,26.6,26.66,19349.0,23.7727,23.8352,23.7549,23.8084,19349.0
2022-10-20 13:20:00,26.68,26.7,26.54,26.65,52026.0,23.8263,23.8442,23.7013,23.7995,52026.0
2022-10-20 13:25:00,26.63,26.63,26.56,26.57,14483.0,23.7817,23.7817,23.7191,23.7281,14483.0
2022-10-20 13:30:00,26.61,26.68,26.59,26.65,20677.0,23.7638,23.8263,23.7459,23.7995,20677.0
2022-10-20 13:35:00,26.64,26.66,26.58,26.64,12019.0,23.7906,23.8084,23.737,23.7906,12019.0
2022-10-20 13:40:00,26.64,26.75,26.62,26.67,29365.0,23.7906,23.8888,23.7727,23.8174,29365.0
2022-10-20 13:45:00,26.7,26.89,26.67,26.88,36763.0,23.8442,24.0138,23.8174,24.0049,36763.0
2022-10-20 13:50:00,26.88,26.95,26.84,26.87,35690.0,24.0049,24.0674,23.9692,23.996,35690.0
2022-10-20 13:55:00,26.88,26.93,26.8,26.8,33524.0,24.0049,24.0496,23.9335,23.9335,33524.0
2022-10-20 14:00:00,26.81,26.89,26.78,26.86,31138.0,23.9424,24.0138,23.9156,23.9871,31138.0
2022-10-20 14:05:00,26.87,27.01,26.86,26.98,66162.0,23.996,24.121,23.9871,24.0942,66162.0
2022-10-20 14:10:00,26.95,27.05,26.94,27.04,13179.0,24.0674,24.1567,24.0585,24.1478,13179.0
2022-10-20 14:15:00,27.06,27.06,26.97,27.0,16035.0,24.1657,24.1657,24.0853,24.1121,16035.0
2022-10-20 14:20:00,27.0,27.08,26.97,27.06,35750.0,24.1121,24.1835,24.0853,24.1657,35750.0
2022-10-20 14:25:00,27.05,27.1,27.04,27.09,25670.0,24.1567,24.2014,24.1478,24.1925,25670.0
2022-10-20 14:30:00,27.1,27.11,26.9,26.92,50319.0,24.2014,24.2103,24.0228,24.0406,50319.0
2022-10-20 14:35:00,26.95,26.98,26.9,26.96,13074.0,24.0674,24.0942,24.0228,24.0764,13074.0
2022-10-20 14:40:00,26.98,27.1,26.96,27.1,43565.0,24.0942,24.2014,24.0764,24.2014,43565.0
2022-10-20 14:45:00,27.11,27.11,26.98,27.03,14871.0,24.2103,24.2103,24.0942,24.1389,14871.0
2022-10-20 14:50:00,27.02,27.08,26.89,26.91,15750.0,24.1299,24.1835,24.0138,24.0317,15750.0
2022-10-20 14:55:00,26.91,26.92,26.79,26.91,31700.0,24.0317,24.0406,23.9245,24.0317,31700.0
2022-10-20 15:00:00,26.91,26.91,26.83,26.91,16977.0,24.0317,24.0317,23.9603,24.0317,16977.0
2022-10-20 15:05:00,26.89,26.89,26.7,26.75,21159.0,24.0138,24.0138,23.8442,23.8888,21159.0
2022-10-20 15:10:00,26.74,26.82,26.73,26.78,105018.0,23.8799,23.9513,23.871,23.9156,105018.0
2022-10-20 15:15:00,26.78,26.93,26.78,26.92,18254.0,23.9156,24.0496,23.9156,24.0406,18254.0
2022-10-20 15:20:00,26.91,27.03,26.91,26.97,30909.0,24.0317,24.1389,24.0317,24.0853,30909.0
2022-10-20 15:25:00,26.97,27.05,26.94,26.98,26144.0,24.0853,24.1567,24.0585,24.0942,26144.0
2022-10-20 15:30:00,26.98,27.1,26.97,27.09,12303.0,24.0942,24.2014,24.0853,24.1925,12303.0
2022-10-20 15:35:00,27.11,27.12,26.98,27.08,116556.0,24.2103,24.2192,24.0942,24.1835,116556.0
2022-10-20 15:40:00,27.08,27.08,26.92,26.92,74869.0,24.1835,24.1835,24.0406,24.0406,74869.0
2022-10-20 15:45:00,26.94,27.01,26.85,26.88,32132.0,24.0585,24.121,23.9781,24.0049,32132.0
2022-10-20 15:50:00,26.87,26.92,26.73,26.78,53904.0,23.996,24.0406,23.871,23.9156,53904.0
2022-10-20 15:55:00,26.78,26.96,26.75,26.94,90842.0,23.9156,24.0764,23.8888,24.0585,90842.0
2022-10-21 09:30:00,27.01,27.37,26.89,27.16,235834.0,24.121,24.4425,24.0138,24.255,235834.0
2022-10-21 09:35:00,27.16,27.29,26.89,27.0,81468.0,24.255,24.3711,24.0138,24.1121,81468.0
2022-10-21 09:40:00,26.99,27.25,26.74,26.75,88742.0,24.1031,24.3353,23.8799,23.8888,88742.0
2022-10-21 09:45:00,26.77,26.8,26.42,26.6,109935.0,23.9067,23.9335,23.5941,23.7549,109935.0
2022-10-21 09:50:00,26.56,26.71,26.31,26.37,93666.0,23.7191,23.8531,23.4959,23.5495,93666.0
2022-10-21 09:55:00,26.38,26.46,26.15,26.16,93207.0,23.5584,23.6298,23.353,23.3619,93207.0
2022-10-21 10:00:00,26.13,26.22,26.05,26.12,86012.0,23.3351,23.4155,23.2637,23.3262,86012.0
2022-10-21 10:05:00,26.1,26.15,25.82,25.95,100697.0,23.3083,23.353,23.0583,23.1744,100697.0
2022-10-21 10:10:00,25.94,26.06,25.89,25.99,76017.0,23.1655,23.2726,23.1208,23.2101,76017.0
2022-10-21 10:15:00,25.97,26.12,25.94,26.08,30623.0,23.1922,23.3262,23.1655,23.2905,30623.0
2022-10-21 10:20:00,26.08,26.38,26.01,26.36,57848.0,23.2905,23.5584,23.228,23.5405,57848.0
2022-10-21 10:25:00,26.39,26.55,26.37,26.54,71448.0,23.5673,23.7102,23.5495,23.7013,71448.0
2022-10-21 10:30:00,26.55,26.61,26.37,26.59,43199.0,23.7102,23.7638,23.5495,23.7459,43199.0
2022-10-21 10:35:00,26.59,26.75,26.54,26.61,44607.0,23.7459,23.8888,23.7013,23.7638,44607.0
2022-10-21 10:40:00,26.59,26.67,26.45,26.54,55075.0,23.7459,23.8174,23.6209,23.7013,55075.0
2022-10-21 10:45:00,26.57,26.59,26.35,26.35,103923.0,23.7281,23.7459,23.5316,23.5316,103923.0
2022-10-21 10:50:00,26.36,26.42,26.29,26.4,62707.0,23.5405,23.5941,23.478,23.5763,62707.0
2022-10-21 10:55:00,26.39,26.73,26.36,26.69,46537.0,23.5673,23.871,23.5405,23.8352,46537.0
2022-10-21 11:00:00,26.67,26.88,26.64,26.79,70950.0,23.8174,24.0049,23.7906,23.9245,70950.0
2022-10-21 11:05:00,26.79,26.85,26.67,26.69,47486.0,23.9245,23.9781,23.8174,23.8352,47486.0
2022-10-21 11:10:00,26.68,26.7,26.52,26.63,34847.0,23.8263,23.8442,23.6834,23.7817,34847.0
2022-10-21 11:15:00,26.64,26.68,26.54,26.67,23257.0,23.7906,23.8263,23.7013,23.8174,23257.0
2022-10-21 11:20:00,26.66,26.78,26.47,26.6,131262.0,23.8084,23.9156,23.6388,23.7549,131262.0
2022-10-21 11:25:00,26.6,26.6,26.38,26.45,25420.0,23.7549,23.7549,23.5584,23.6209,25420.0
2022-10-21 11:30:00,26.45,26.46,26.17,26.24,68189.0,23.6209,23.6298,23.3709,23.4334,68189.0
2022-10-21 11:35:00,26.23,26.48,26.21,26.44,29110.0,23.4244,23.6477,23.4066,23.612,29110.0
2022-10-21 11:40:00,26.44,26.47,26.09,26.16,81694.0,23.612,23.6388,23.2994,23.3619,81694.0
2022-10-21 11:45:00,26.16,26.24,26.05,26.07,48560.0,23.3619,23.4334,23.2637,23.2816,48560.0
2022-10-21 11:50:00,26.06,26.17,25.99,26.09,64445.0,23.2726,23.3709,23.2101,23.2994,64445.0
2022-10-21 11:55:00,26.1,26.16,25.95,25.95,37936.0,23.3083,23.3619,23.1744,23.1744,37936.0
2022-10-21 12:00:00,25.93,25.93,25.7,25.74,62336.0,23.1565,23.1565,22.9511,22.9868,62336.0
2022-10-21 12:05:00,25.75,25.91,25.75,25.89,54277.0,22.9958,23.1387,22.9958,23.1208,54277.0
2022-10-21 12:10:00,25.88,26.04,25.87,25.87,61308.0,23.1119,23.2548,23.1029,23.1029,61308.0
2022-10-21 12:15:00,25.88,26.07,25.88,26.04,31104.0,23.1119,23.2816,23.1119,23.2548,31104.0
2022-10-21 12:20:00,26.04,26.11,25.87,25.87,39560.0,23.2548,23.3173,23.1029,23.1029,39560.0
2022-10-21 12:25:00,25.88,26.1,25.84,26.09,48654.0,23.1119,23.3083,23.0762,23.2994,48654.0
2022-10-21 12:30:00,26.06,26.1,25.89,25.91,50936.0,23.2726,23.3083,23.1208,23.1387,50936.0
2022-10-21 12:35:00,25.91,26.01,25.75,25.97,37790.0,23.1387,23.228,22.9958,23.1922,37790.0
2022-10-21 12:40:00,25.97,25.97,25.76,25.8,36670.0,23.1922,23.1922,23.0047,23.0404,36670.0
2022-10-21 12:45:00,25.78,25.78,25.59,25.63,54836.0,23.0226,23.0226,22.8529,22.8886,54836.0
2022-10-21 12:50:00,25.61,25.62,25.53,25.57,25938.0,22.8708,22.8797,22.7993,22.835,25938.0
2022-10-21 12:55:00,25.57,25.71,25.54,25.67,38122.0,22.835,22.9601,22.8082,22.9243,38122.0
2022-10-21 13:00:00,25.65,25.67,25.52,25.54,17376.0,22.9065,22.9243,22.7904,22.8082,17376.0
2022-10-21 13:05:00,25.55,25.67,25.53,25.66,17163.0,22.8172,22.9243,22.7993,22.9154,17163.0
2022-10-21 13:10:00,25.65,25.71,25.63,25.7,21949.0,22.9065,22.9601,22.8886,22.9511,21949.0
2022-10-21 13:15:00,25.68,25.79,25.61,25.62,42771.0,22.9333,23.0315,22.8708,22.8797,42771.0
2022-10-21 13:20:00,25.62,25.76,25.58,25.76,24133.0,22.8797,23.0047,22.844,23.0047,24133.0
2022-10-21 13:25:00,25.76,25.77,25.61,25.66,13232.0,23.0047,23.0136,22.8708,22.9154,13232.0
2022-10-21 13:30:00,25.63,25.65,25.52,25.65,15499.0,22.8886,22.9065,22.7904,22.9065,15499.0
2022-10-21 13:35:00,25.65,25.68,25.59,25.62,21208.0,22.9065,22.9333,22.8529,22.8797,21208.0
2022-10-21 13:40:00,25.61,25.61,25.49,25.59,119833.0,22.8708,22.8708,22.7636,22.8529,119833.0
2022-10-21 13:45:00,25.57,25.57,25.43,25.44,48458.0,22.835,22.835,22.71,22.7189,48458.0
2022-10-21 13:50:00,25.43,25.44,25.37,25.42,47768.0,22.71,22.7189,22.6564,22.7011,47768.0
2022-10-21 13:55:00,25.41,25.46,25.38,25.38,15828.0,22.6921,22.7368,22.6654,22.6654,15828.0
2022-10-21 14:00:00,25.38,25.39,25.3,25.31,25925.0,22.6654,22.6743,22.5939,22.6028,25925.0
2022-10-21 14:05:00,25.32,25.33,25.23,25.25,25824.0,22.6118,22.6207,22.5314,22.5493,25824.0
2022-10-21 14:10:00,25.24,25.38,25.21,25.37,46675.0,22.5403,22.6654,22.5135,22.6564,46675.0
2022-10-21 14:15:00,25.37,25.5,25.33,25.44,86107.0,22.6564,22.7725,22.6207,22.7189,86107.0
2022-10-21 14:20:00,25.44,25.47,25.39,25.46,15270.0,22.7189,22.7457,22.6743,22.7368,15270.0
2022-10-21 14:25:00,25.45,25.49,25.38,25.38,23793.0,22.7279,22.7636,22.6654,22.6654,23793.0
2022-10-21 14:30:00,25.37,25.38,25.29,25.35,10858.0,22.6564,22.6654,22.585,22.6386,10858.0
2022-10-21 14:35:00,25.37,25.41,25.32,25.36,23630.0,22.6564,22.6921,22.6118,22.6475,23630.0
2022-10-21 14:40:00,25.34,25.45,25.33,25.45,14473.0,22.6296,22.7279,22.6207,22.7279,14473.0
2022-10-21 14:45:00,25.45,25.48,25.4,25.4,14710.0,22.7279,22.7547,22.6832,22.6832,14710.0
2022-10-21 14:50:00,25.37,25.48,25.37,25.47,11591.0,22.6564,22.7547,22.6564,22.7457,11591.0
2022-10-21 14:55:00,25.47,25.47,25.31,25.32,9827.0,22.7457,22.7457,22.6028,22.6118,9827.0
2022-10-21 15:00:00,25.32,25.34,25.2,25.23,31042.0,22.6118,22.6296,22.5046,22.5314,31042.0
2022-10-21 15:05:00,25.25,25.27,25.21,25.23,14797.0,22.5493,22.5671,22.5135,22.5314,14797.0
2022-10-21 15:10:00,25.24,25.26,25.13,25.13,40301.0,22.5403,22.5582,22.4421,22.4421,40301.0
2022-10-21 15:15:00,25.15,25.16,25.06,25.07,32244.0,22.46,22.4689,22.3796,22.3885,32244.0
2022-10-21 15:20:00,25.07,25.08,25.0,25.0,57615.0,22.3885,22.3974,22.326,22.326,57615.0
2022-10-21 15:25:00,24.99,24.99,24.93,24.93,27999.0,22.3171,22.3171,22.2635,22.2635,27999.0
2022-10-21 15:30:00,24.95,25.02,24.91,25.0,36158.0,22.2813,22.3439,22.2456,22.326,36158.0
2022-10-21 15:35:00,25.01,25.04,24.95,24.95,29744.0,22.3349,22.3617,22.2813,22.2813,29744.0
2022-10-21 15:40:00,24.95,25.0,24.9,24.94,48356.0,22.2813,22.326,22.2367,22.2724,48356.0
2022-10-21 15:45:00,24.94,25.0,24.94,24.97,23289.0,22.2724,22.326,22.2724,22.2992,23289.0
2022-10-21 15:50:00,24.97,25.05,24.93,25.0,44312.0,22.2992,22.3707,22.2635,22.326,44312.0
2022-10-21 15:55:00,25.01,25.09,24.98,25.0,90928.0,22.3349,22.4064,22.3081,22.326,90928.0
2022-10-24 09:30:00,24.68,24.85,24.65,24.71,396170.0,22.0402,22.192,22.0134,22.067,396170.0
2022-10-24 09:35:00,24.75,24.75,24.31,24.46,125648.0,22.1027,22.1027,21.7098,21.8438,125648.0
2022-10-24 09:40:00,24.5,24.8,24.5,24.68,75118.0,21.8795,22.1474,21.8795,22.0402,75118.0
2022-10-24 09:45:00,24.65,24.65,24.12,24.5,831035.0,22.0134,22.0134,21.5401,21.8795,831035.0
2022-10-24 09:50:00,24.5,24.58,24.28,24.28,44478.0,21.8795,21.9509,21.683,21.683,44478.0
2022-10-24 09:55:00,24.28,24.45,24.22,24.34,44362.0,21.683,21.8348,21.6294,21.7366,44362.0
2022-10-24 10:00:00,24.33,24.86,24.33,24.85,79656.0,21.7277,22.201,21.7277,22.192,79656.0
2022-10-24 10:05:00,24.86,25.02,24.73,24.98,62831.0,22.201,22.3439,22.0849,22.3081,62831.0
2022-10-24 10:10:00,24.98,25.0,24.79,24.79,24907.0,22.3081,22.326,22.1385,22.1385,24907.0
2022-10-24 10:15:00,24.79,25.02,24.79,24.89,42920.0,22.1385,22.3439,22.1385,22.2278,42920.0
2022-10-24 10:20:00,24.89,25.24,24.89,25.17,103094.0,22.2278,22.5403,22.2278,22.4778,103094.0
2022-10-24 10:25:00,25.17,25.21,24.93,24.95,58655.0,22.4778,22.5135,22.2635,22.2813,58655.0
2022-10-24 10:30:00,24.95,25.03,24.8,24.81,66053.0,22.2813,22.3528,22.1474,22.1563,66053.0
2022-10-24 10:35:00,24.81,24.81,24.62,24.7,41344.0,22.1563,22.1563,21.9866,22.0581,41344.0
2022-10-24 10:40:00,24.71,24.89,24.63,24.8,44585.0,22.067,22.2278,21.9956,22.1474,44585.0
2022-10-24 10:45:00,24.82,24.96,24.8,24.92,27449.0,22.1653,22.2903,22.1474,22.2546,27449.0
2022-10-24 10:50:00,24.91,24.92,24.59,24.68,80047.0,22.2456,22.2546,21.9599,22.0402,80047.0
2022-10-24 10:55:00,24.65,24.75,24.52,24.54,81102.0,22.0134,22.1027,21.8973,21.9152,81102.0
2022-10-24 11:00:00,24.54,24.67,24.48,24.59,33268.0,21.9152,22.0313,21.8616,21.9599,33268.0
2022-10-24 11:05:00,24.58,24.69,24.54,24.67,25687.0,21.9509,22.0492,21.9152,22.0313,25687.0
2022-10-24 11:10:00,24.66,24.69,24.57,24.61,8544.0,22.0224,22.0492,21.942,21.9777,8544.0
2022-10-24 11:15:00,24.57,24.77,24.48,24.7,22487.0,21.942,22.1206,21.8616,22.0581,22487.0
2022-10-24 11:20:00,24.66,24.66,24.51,24.52,17409.0,22.0224,22.0224,21.8884,21.8973,17409.0
2022-10-24 11:25:00,24.51,24.62,24.5,24.5,13174.0,21.8884,21.9866,21.8795,21.8795,13174.0
2022-10-24 11:30:00,24.52,24.6,24.51,24.57,14272.0,21.8973,21.9688,21.8884,21.942,14272.0
2022-10-24 11:35:00,24.58,24.58,24.41,24.45,37797.0,21.9509,21.9509,21.7991,21.8348,37797.0
2022-10-24 11:40:00,24.47,24.52,24.41,24.5,18708.0,21.8527,21.8973,21.7991,21.8795,18708.0
2022-10-24 11:45:00,24.51,24.62,24.49,24.49,49441.0,21.8884,21.9866,21.8705,21.8705,49441.0
2022-10-24 11:50:00,24.47,24.49,24.25,24.28,81530.0,21.8527,21.8705,21.6562,21.683,81530.0
2022-10-24 11:55:00,24.26,24.31,24.23,24.25,48000.0,21.6651,21.7098,21.6384,21.6562,48000.0
2022-10-24 12:00:00,24.26,24.37,24.2,24.36,34470.0,21.6651,21.7634,21.6116,21.7545,34470.0
2022-10-24 12:05:00,24.34,24.35,24.29,24.35,14273.0,21.7366,21.7455,21.6919,21.7455,14273.0
2022-10-24 12:10:00,24.33,24.34,24.28,24.28,8330.0,21.7277,21.7366,21.683,21.683,8330.0
2022-10-24 12:15:00,24.28,24.33,24.19,24.2,14495.0,21.683,21.7277,21.6026,21.6116,14495.0
2022-10-24 12:20:00,24.19,24.27,24.14,24.15,28525.0,21.6026,21.6741,21.558,21.5669,28525.0
2022-10-24 12:25:00,24.16,24.25,24.16,24.25,17736.0,21.5758,21.6562,21.5758,21.6562,17736.0
2022-10-24 12:30:00,24.25,24.31,24.23,24.27,12333.0,21.6562,21.7098,21.6384,21.6741,12333.0
2022-10-24 12:35:00,24.31,24.32,24.26,24.3,2568.0,21.7098,21.7187,21.6651,21.7009,2568.0
2022-10-24 12:40:00,24.3,24.37,24.28,24.28,29706.0,21.7009,21.7634,21.683,21.683,29706.0
2022-10-24 12:45:00,24.26,24.27,24.23,24.25,10365.0,21.6651,21.6741,21.6384,21.6562,10365.0
2022-10-24 12:50:00,24.24,24.26,24.2,24.2,8889.0,21.6473,21.6651,21.6116,21.6116,8889.0
2022-10-24 12:55:00,24.21,24.33,24.21,24.33,7618.0,21.6205,21.7277,21.6205,21.7277,7618.0
2022-10-24 13:00:00,24.35,24.41,24.35,24.35,25756.0,21.7455,21.7991,21.7455,21.7455,25756.0
2022-10-24 13:05:00,24.33,24.39,24.32,24.32,9026.0,21.7277,21.7812,21.7187,21.7187,9026.0
2022-10-24 13:10:00,24.32,24.44,24.32,24.4,15261.0,21.7187,21.8259,21.7187,21.7902,15261.0
2022-10-24 13:15:00,24.4,24.45,24.39,24.42,9795.0,21.7902,21.8348,21.7812,21.808,9795.0
2022-10-24 13:20:00,24.44,24.53,24.44,24.49,14261.0,21.8259,21.9063,21.8259,21.8705,14261.0
2022-10-24 13:25:00,24.47,24.5,24.42,24.45,8615.0,21.8527,21.8795,21.808,21.8348,8615.0
2022-10-24 13:30:00,24.47,24.54,24.45,24.5,10440.0,21.8527,21.9152,21.8348,21.8795,10440.0
2022-10-24 13:35:00,24.48,24.54,24.48,24.48,9553.0,21.8616,21.9152,21.8616,21.8616,9553.0
2022-10-24 13:40:00,24.45,24.46,24.38,24.39,9703.0,21.8348,21.8438,21.7723,21.7812,9703.0
2022-10-24 13:45:00,24.41,24.45,24.36,24.41,5677.0,21.7991,21.8348,21.7545,21.7991,5677.0
2022-10-24 13:50:00,24.4,24.45,24.38,24.39,1600.0,21.7902,21.8348,21.7723,21.7812,1600.0
2022-10-24 13:55:00,24.41,24.46,24.4,24.45,3965.0,21.7991,21.8438,21.7902,21.8348,3965.0
2022-10-24 14:00:00,24.43,24.43,24.31,24.32,27723.0,21.817,21.817,21.7098,21.7187,27723.0
2022-10-24 14:05:00,24.31,24.32,24.28,24.29,4473.0,21.7098,21.7187,21.683,21.6919,4473.0
2022-10-24 14:10:00,24.29,24.35,24.29,24.3,10001.0,21.6919,21.7455,21.6919,21.7009,10001.0
2022-10-24 14:15:00,24.28,24.29,24.28,24.29,1331.0,21.683,21.6919,21.683,21.6919,1331.0
2022-10-24 14:20:00,24.32,24.34,24.3,24.3,6224.0,21.7187,21.7366,21.7009,21.7009,6224.0
2022-10-24 14:25:00,24.29,24.29,24.23,24.26,22302.0,21.6919,21.6919,21.6384,21.6651,22302.0
2022-10-24 14:30:00,24.27,24.27,24.21,24.23,1463.0,21.6741,21.6741,21.6205,21.6384,1463.0
2022-10-24 14:35:00,24.23,24.25,24.2,24.2,2360.0,21.6384,21.6562,21.6116,21.6116,2360.0
2022-10-24 14:40:00,24.21,24.21,24.04,24.11,30020.0,21.6205,21.6205,21.4687,21.5312,30020.0
2022-10-24 14:45:00,24.1,24.11,24.04,24.04,3183.0,21.5223,21.5312,21.4687,21.4687,3183.0
2022-10-24 14:50:00,24.05,24.09,24.05,24.05,8423.0,21.4776,21.5133,21.4776,21.4776,8423.0
2022-10-24 14:55:00,24.04,24.07,23.98,24.0,52162.0,21.4687,21.4955,21.4151,21.433,52162.0
2022-10-24 15:00:00,24.0,24.01,23.94,23.97,17656.0,21.433,21.4419,21.3794,21.4062,17656.0
2022-10-24 15:05:00,23.94,23.99,23.94,23.98,10311.0,21.3794,21.424,21.3794,21.4151,10311.0
2022-10-24 15:10:00,23.95,23.96,23.93,23.94,7716.0,21.3883,21.3972,21.3704,21.3794,7716.0
2022-10-24 15:15:00,23.93,23.93,23.86,23.87,39242.0,21.3704,21.3704,21.3079,21.3169,39242.0
2022-10-24 15:20:00,23.89,23.97,23.89,23.96,12844.0,21.3347,21.4062,21.3347,21.3972,12844.0
2022-10-24 15:25:00,23.94,23.95,23.89,23.95,8300.0,21.3794,21.3883,21.3347,21.3883,8300.0
2022-10-24 15:30:00,23.95,24.0,23.93,23.98,15322.0,21.3883,21.433,21.3704,21.4151,15322.0
2022-10-24 15:35:00,23.99,24.02,23.97,24.02,12160.0,21.424,21.4508,21.4062,21.4508,12160.0
2022-10-24 15:40:00,24.03,24.08,24.03,24.08,22822.0,21.4597,21.5044,21.4597,21.5044,22822.0
2022-10-24 15:45:00,24.08,24.13,24.02,24.13,34793.0,21.5044,21.5491,21.4508,21.5491,34793.0
2022-10-24 15:50:00,24.11,24.23,24.09,24.23,31245.0,21.5312,21.6384,21.5133,21.6384,31245.0
2022-10-24 15:55:00,24.23,24.24,24.08,24.1,46029.0,21.6384,21.6473,21.5044,21.5223,46029.0
2022-10-25 09:30:00,24.14,24.14,23.84,23.9,149703.0,21.558,21.558,21.2901,21.3437,149703.0
2022-10-25 09:35:00,23.89,24.02,23.89,23.98,283327.0,21.3347,21.4508,21.3347,21.4151,283327.0
2022-10-25 09:40:00,24.0,24.05,23.88,23.9,46480.0,21.433,21.4776,21.3258,21.3437,46480.0
2022-10-25 09:45:00,23.88,23.88,23.55,23.55,79032.0,21.3258,21.3258,21.0311,21.0311,79032.0
2022-10-25 09:50:00,23.55,23.64,23.45,23.46,61183.0,21.0311,21.1115,20.9418,20.9507,61183.0
2022-10-25 09:55:00,23.47,23.48,23.4,23.43,43012.0,20.9596,20.9686,20.8971,20.9239,43012.0
2022-10-25 10:00:00,23.41,23.52,23.38,23.5,42276.0,20.9061,21.0043,20.8793,20.9864,42276.0
2022-10-25 10:05:00,23.51,23.61,23.51,23.55,29259.0,20.9954,21.0847,20.9954,21.0311,29259.0
2022-10-25 10:10:00,23.52,23.63,23.48,23.51,35218.0,21.0043,21.1025,20.9686,20.9954,35218.0
2022-10-25 10:15:00,23.52,23.53,23.43,23.51,29650.0,21.0043,21.0132,20.9239,20.9954,29650.0
2022-10-25 10:20:00,23.49,23.54,23.45,23.46,16137.0,20.9775,21.0222,20.9418,20.9507,16137.0
2022-10-25 10:25:00,23.45,23.45,23.36,23.37,45916.0,20.9418,20.9418,20.8614,20.8703,45916.0
2022-10-25 10:30:00,23.36,23.46,23.36,23.41,27544.0,20.8614,20.9507,20.8614,20.9061,27544.0
2022-10-25 10:35:00,23.42,23.53,23.42,23.52,33609.0,20.915,21.0132,20.915,21.0043,33609.0
2022-10-25 10:40:00,23.52,23.55,23.45,23.51,24490.0,21.0043,21.0311,20.9418,20.9954,24490.0
2022-10-25 10:45:00,23.5,23.5,23.38,23.39,13106.0,20.9864,20.9864,20.8793,20.8882,13106.0
2022-10-25 10:50:00,23.37,23.4,23.32,23.36,26562.0,20.8703,20.8971,20.8257,20.8614,26562.0
2022-10-25 10:55:00,23.36,23.46,23.34,23.46,27335.0,20.8614,20.9507,20.8436,20.9507,27335.0
2022-10-25 11:00:00,23.47,23.49,23.41,23.41,46539.0,20.9596,20.9775,20.9061,20.9061,46539.0
2022-10-25 11:05:00,23.41,23.41,23.25,23.27,44464.0,20.9061,20.9061,20.7632,20.781,44464.0
2022-10-25 11:10:00,23.27,23.35,23.26,23.32,61416.0,20.781,20.8525,20.7721,20.8257,61416.0
2022-10-25 11:15:00,23.32,23.33,23.27,23.27,14646.0,20.8257,20.8346,20.781,20.781,14646.0
2022-10-25 11:20:00,23.27,23.3,23.24,23.24,27524.0,20.781,20.8078,20.7542,20.7542,27524.0
2022-10-25 11:25:00,23.24,23.28,23.24,23.25,20774.0,20.7542,20.79,20.7542,20.7632,20774.0
2022-10-25 11:30:00,23.23,23.29,23.23,23.23,31320.0,20.7453,20.7989,20.7453,20.7453,31320.0
2022-10-25 11:35:00,23.24,23.25,23.16,23.16,75154.0,20.7542,20.7632,20.6828,20.6828,75154.0
2022-10-25 11:40:00,23.17,23.23,23.16,23.16,21913.0,20.6917,20.7453,20.6828,20.6828,21913.0
2022-10-25 11:45:00,23.16,23.21,23.16,23.16,23634.0,20.6828,20.7275,20.6828,20.6828,23634.0
2022-10-25 11:50:00,23.16,23.17,23.15,23.16,17826.0,20.6828,20.6917,20.6739,20.6828,17826.0
2022-10-25 11:55:00,23.16,23.23,23.16,23.22,15250.0,20.6828,20.7453,20.6828,20.7364,15250.0
2022-10-25 12:00:00,23.23,23.26,23.2,23.25,9381.0,20.7453,20.7721,20.7185,20.7632,9381.0
2022-10-25 12:05:00,23.24,23.26,23.14,23.18,25177.0,20.7542,20.7721,20.6649,20.7007,25177.0
2022-10-25 12:10:00,23.18,23.2,23.16,23.16,7919.0,20.7007,20.7185,20.6828,20.6828,7919.0
2022-10-25 12:15:00,23.17,23.17,23.1,23.1,29584.0,20.6917,20.6917,20.6292,20.6292,29584.0
2022-10-25 12:20:00,23.11,23.14,23.09,23.13,12702.0,20.6382,20.6649,20.6203,20.656,12702.0
2022-10-25 12:25:00,23.16,23.19,23.15,23.19,10128.0,20.6828,20.7096,20.6739,20.7096,10128.0
2022-10-25 12:30:00,23.19,23.21,23.16,23.19,39314.0,20.7096,20.7275,20.6828,20.7096,39314.0
2022-10-25 12:35:00,23.21,23.23,23.19,23.21,8302.0,20.7275,20.7453,20.7096,20.7275,8302.0
2022-10-25 12:40:00,23.21,23.22,23.19,23.2,24787.0,20.7275,20.7364,20.7096,20.7185,24787.0
2022-10-25 12:45:00,23.19,23.28,23.18,23.28,31032.0,20.7096,20.79,20.7007,20.79,31032.0
2022-10-25 12:50:00,23.29,23.3,23.25,23.3,15361.0,20.7989,20.8078,20.7632,20.8078,15361.0
2022-10-25 12:55:00,23.3,23.32,23.28,23.3,21763.0,20.8078,20.8257,20.79,20.8078,21763.0
2022-10-25 13:00:00,23.3,23.39,23.23,23.38,29608.0,20.8078,20.8882,20.7453,20.8793,29608.0
2022-10-25 13:05:00,23.38,23.4,23.28,23.3,13758.0,20.8793,20.8971,20.79,20.8078,13758.0
2022-10-25 13:10:00,23.31,23.38,23.3,23.38,14866.0,20.8168,20.8793,20.8078,20.8793,14866.0
2022-10-25 13:15:00,23.38,23.44,23.34,23.36,22097.0,20.8793,20.9329,20.8436,20.8614,22097.0
2022-10-25 13:20:00,23.37,23.42,23.37,23.39,28234.0,20.8703,20.915,20.8703,20.8882,28234.0
2022-10-25 13:25:00,23.39,23.39,23.3,23.33,43133.0,20.8882,20.8882,20.8078,20.8346,43133.0
2022-10-25 13:30:00,23.31,23.31,23.21,23.24,43742.0,20.8168,20.8168,20.7275,20.7542,43742.0
2022-10-25 13:35:00,23.25,23.36,23.25,23.36,19839.0,20.7632,20.8614,20.7632,20.8614,19839.0
2022-10-25 13:40:00,23.37,23.4,23.36,23.38,13859.0,20.8703,20.8971,20.8614,20.8793,13859.0
2022-10-25 13:45:00,23.38,23.4,23.35,23.35,7762.0,20.8793,20.8971,20.8525,20.8525,7762.0
2022-10-25 13:50:00,23.35,23.37,23.33,23.33,1615.0,20.8525,20.8703,20.8346,20.8346,1615.0
2022-10-25 13:55:00,23.33,23.36,23.32,23.32,5250.0,20.8346,20.8614,20.8257,20.8257,5250.0
2022-10-25 14:00:00,23.3,23.3,23.23,23.23,17502.0,20.8078,20.8078,20.7453,20.7453,17502.0
2022-10-25 14:05:00,23.24,23.25,23.18,23.2,26323.0,20.7542,20.7632,20.7007,20.7185,26323.0
2022-10-25 14:10:00,23.2,23.22,23.19,23.22,5504.0,20.7185,20.7364,20.7096,20.7364,5504.0
2022-10-25 14:15:00,23.23,23.23,23.13,23.14,22853.0,20.7453,20.7453,20.656,20.6649,22853.0
2022-10-25 14:20:00,23.14,23.15,23.12,23.12,11204.0,20.6649,20.6739,20.6471,20.6471,11204.0
2022-10-25 14:25:00,23.12,23.14,23.12,23.13,3600.0,20.6471,20.6649,20.6471,20.656,3600.0
2022-10-25 14:30:00,23.13,23.14,23.04,23.04,10142.0,20.656,20.6649,20.5756,20.5756,10142.0
2022-10-25 14:35:00,23.04,23.08,23.04,23.07,6913.0,20.5756,20.6114,20.5756,20.6024,6913.0
2022-10-25 14:40:00,23.06,23.17,23.05,23.17,20924.0,20.5935,20.6917,20.5846,20.6917,20924.0
2022-10-25 14:45:00,23.18,23.22,23.18,23.2,9592.0,20.7007,20.7364,20.7007,20.7185,9592.0
2022-10-25 14:50:00,23.17,23.17,23.14,23.15,8518.0,20.6917,20.6917,20.6649,20.6739,8518.0
2022-10-25 14:55:00,23.15,23.2,23.13,23.18,8345.0,20.6739,20.7185,20.656,20.7007,8345.0
2022-10-25 15:00:00,23.18,23.21,23.14,23.14,6701.0,20.7007,20.7275,20.6649,20.6649,6701.0
2022-10-25 15:05:00,23.14,23.14,23.07,23.07,11415.0,20.6649,20.6649,20.6024,20.6024,11415.0
2022-10-25 15:10:00,23.09,23.1,23.05,23.05,10225.0,20.6203,20.6292,20.5846,20.5846,10225.0
2022-10-25 15:15:00,23.05,23.1,23.05,23.08,7844.0,20.5846,20.6292,20.5846,20.6114,7844.0
2022-10-25 15:20:00,23.07,23.09,23.05,23.05,13316.0,20.6024,20.6203,20.5846,20.5846,13316.0
2022-10-25 15:25:00,23.03,23.03,22.98,22.98,57741.0,20.5667,20.5667,20.5221,20.5221,57741.0
2022-10-25 15:30:00,22.97,22.97,22.89,22.92,29033.0,20.5131,20.5131,20.4417,20.4685,29033.0
2022-10-25 15:35:00,22.93,22.96,22.92,22.93,17922.0,20.4774,20.5042,20.4685,20.4774,17922.0
2022-10-25 15:40:00,22.95,22.98,22.92,22.92,14209.0,20.4953,20.5221,20.4685,20.4685,14209.0
2022-10-25 15:45:00,22.92,22.97,22.91,22.91,29454.0,20.4685,20.5131,20.4595,20.4595,29454.0
2022-10-25 15:50:00,22.92,23.01,22.91,23.01,88926.0,20.4685,20.5488,20.4595,20.5488,88926.0
2022-10-25 15:55:00,23.03,23.03,22.93,22.96,81194.0,20.5667,20.5667,20.4774,20.5042,81194.0
2022-10-26 09:30:00,23.56,23.58,23.32,23.36,212873.0,21.04,21.0579,20.8257,20.8614,212873.0
2022-10-26 09:35:00,23.42,23.44,23.29,23.29,52845.0,20.915,20.9329,20.7989,20.7989,52845.0
2022-10-26 09:40:00,23.28,23.52,23.28,23.52,66075.0,20.79,21.0043,20.79,21.0043,66075.0
2022-10-26 09:45:00,23.54,23.54,23.3,23.37,41783.0,21.0222,21.0222,20.8078,20.8703,41783.0
2022-10-26 09:50:00,23.38,23.5,23.34,23.5,49158.0,20.8793,20.9864,20.8436,20.9864,49158.0
2022-10-26 09:55:00,23.49,23.56,23.4,23.54,27258.0,20.9775,21.04,20.8971,21.0222,27258.0
2022-10-26 10:00:00,23.52,23.52,23.1,23.33,191425.0,21.0043,21.0043,20.6292,20.8346,191425.0
2022-10-26 10:05:00,23.32,23.38,23.11,23.18,113786.0,20.8257,20.8793,20.6382,20.7007,113786.0
2022-10-26 10:10:00,23.19,23.24,23.09,23.16,47476.0,20.7096,20.7542,20.6203,20.6828,47476.0
2022-10-26 10:15:00,23.14,23.22,23.04,23.04,52434.0,20.6649,20.7364,20.5756,20.5756,52434.0
2022-10-26 10:20:00,23.04,23.2,23.04,23.2,19063.0,20.5756,20.7185,20.5756,20.7185,19063.0
2022-10-26 10:25:00,23.2,23.2,22.96,22.99,60166.0,20.7185,20.7185,20.5042,20.531,60166.0
2022-10-26 10:30:00,23.0,23.09,22.96,23.05,59089.0,20.5399,20.6203,20.5042,20.5846,59089.0
2022-10-26 10:35:00,23.07,23.08,22.95,22.95,40306.0,20.6024,20.6114,20.4953,20.4953,40306.0
2022-10-26 10:40:00,22.95,22.95,22.84,22.84,44854.0,20.4953,20.4953,20.397,20.397,44854.0
2022-10-26 10:45:00,22.86,22.87,22.77,22.81,65650.0,20.4149,20.4238,20.3345,20.3702,65650.0
2022-10-26 10:50:00,22.82,22.87,22.8,22.82,69862.0,20.3792,20.4238,20.3613,20.3792,69862.0
2022-10-26 10:55:00,22.84,22.93,22.84,22.93,25099.0,20.397,20.4774,20.397,20.4774,25099.0
2022-10-26 11:00:00,22.93,22.93,22.68,22.73,29421.0,20.4774,20.4774,20.2541,20.2988,29421.0
2022-10-26 11:05:00,22.75,22.77,22.62,22.65,35643.0,20.3167,20.3345,20.2006,20.2274,35643.0
2022-10-26 11:10:00,22.65,22.69,22.59,22.59,24956.0,20.2274,20.2631,20.1738,20.1738,24956.0
2022-10-26 11:15:00,22.59,22.63,22.56,22.6,26862.0,20.1738,20.2095,20.147,20.1827,26862.0
2022-10-26 11:20:00,22.6,22.64,22.57,22.61,31026.0,20.1827,20.2184,20.1559,20.1916,31026.0
2022-10-26 11:25:00,22.61,22.63,22.58,22.58,15288.0,20.1916,20.2095,20.1648,20.1648,15288.0
2022-10-26 11:30:00,22.61,22.61,22.5,22.52,31632.0,20.1916,20.1916,20.0934,20.1113,31632.0
2022-10-26 11:35:00,22.55,22.59,22.52,22.52,9822.0,20.1381,20.1738,20.1113,20.1113,9822.0
2022-10-26 11:40:00,22.53,22.54,22.48,22.54,26842.0,20.1202,20.1291,20.0755,20.1291,26842.0
2022-10-26 11:45:00,22.55,22.6,22.55,22.58,35101.0,20.1381,20.1827,20.1381,20.1648,35101.0
2022-10-26 11:50:00,22.57,22.65,22.57,22.65,57004.0,20.1559,20.2274,20.1559,20.2274,57004.0
2022-10-26 11:55:00,22.66,22.67,22.61,22.61,33776.0,20.2363,20.2452,20.1916,20.1916,33776.0
2022-10-26 12:00:00,22.62,22.62,22.55,22.57,39051.0,20.2006,20.2006,20.1381,20.1559,39051.0
2022-10-26 12:05:00,22.58,22.67,22.58,22.66,32237.0,20.1648,20.2452,20.1648,20.2363,32237.0
2022-10-26 12:10:00,22.64,22.66,22.6,22.64,11949.0,20.2184,20.2363,20.1827,20.2184,11949.0
2022-10-26 12:15:00,22.66,22.72,22.62,22.64,41989.0,20.2363,20.2899,20.2006,20.2184,41989.0
2022-10-26 12:20:00,22.65,22.65,22.61,22.63,9582.0,20.2274,20.2274,20.1916,20.2095,9582.0
2022-10-26 12:25:00,22.63,22.75,22.62,22.7,26621.0,20.2095,20.3167,20.2006,20.272,26621.0
2022-10-26 12:30:00,22.73,22.73,22.64,22.7,78344.0,20.2988,20.2988,20.2184,20.272,78344.0
2022-10-26 12:35:00,22.7,22.75,22.68,22.74,18954.0,20.272,20.3167,20.2541,20.3077,18954.0
2022-10-26 12:40:00,22.72,22.81,22.72,22.81,26935.0,20.2899,20.3702,20.2899,20.3702,26935.0
2022-10-26 12:45:00,22.82,22.9,22.79,22.9,16888.0,20.3792,20.4506,20.3524,20.4506,16888.0
2022-10-26 12:50:00,22.89,22.95,22.87,22.93,51373.0,20.4417,20.4953,20.4238,20.4774,51373.0
2022-10-26 12:55:00,22.94,23.11,22.93,23.06,72293.0,20.4863,20.6382,20.4774,20.5935,72293.0
2022-10-26 13:00:00,23.07,23.17,23.04,23.07,56456.0,20.6024,20.6917,20.5756,20.6024,56456.0
2022-10-26 13:05:00,23.08,23.15,23.06,23.11,23493.0,20.6114,20.6739,20.5935,20.6382,23493.0
2022-10-26 13:10:00,23.1,23.14,23.04,23.13,49926.0,20.6292,20.6649,20.5756,20.656,49926.0
2022-10-26 13:15:00,23.13,23.19,23.1,23.11,20884.0,20.656,20.7096,20.6292,20.6382,20884.0
2022-10-26 13:20:00,23.11,23.2,23.09,23.18,31926.0,20.6382,20.7185,20.6203,20.7007,31926.0
2022-10-26 13:25:00,23.19,23.27,23.19,23.27,18533.0,20.7096,20.781,20.7096,20.781,18533.0
2022-10-26 13:30:00,23.26,23.34,23.25,23.31,17880.0,20.7721,20.8436,20.7632,20.8168,17880.0
2022-10-26 13:35:00,23.31,23.31,23.24,23.24,43974.0,20.8168,20.8168,20.7542,20.7542,43974.0
2022-10-26 13:40:00,23.24,23.26,23.18,23.2,50415.0,20.7542,20.7721,20.7007,20.7185,50415.0
2022-10-26 13:45:00,23.19,23.27,23.19,23.26,13512.0,20.7096,20.781,20.7096,20.7721,13512.0
2022-10-26 13:50:00,23.25,23.25,23.15,23.15,35246.0,20.7632,20.7632,20.6739,20.6739,35246.0
2022-10-26 13:55:00,23.15,23.21,23.14,23.15,27181.0,20.6739,20.7275,20.6649,20.6739,27181.0
2022-10-26 14:00:00,23.16,23.17,23.09,23.09,11312.0,20.6828,20.6917,20.6203,20.6203,11312.0
2022-10-26 14:05:00,23.08,23.11,23.08,23.1,51390.0,20.6114,20.6382,20.6114,20.6292,51390.0
2022-10-26 14:10:00,23.11,23.12,23.05,23.11,26153.0,20.6382,20.6471,20.5846,20.6382,26153.0
2022-10-26 14:15:00,23.12,23.2,23.11,23.2,30625.0,20.6471,20.7185,20.6382,20.7185,30625.0
2022-10-26 14:20:00,23.21,23.3,23.21,23.26,28452.0,20.7275,20.8078,20.7275,20.7721,28452.0
2022-10-26 14:25:00,23.27,23.35,23.24,23.34,34676.0,20.781,20.8525,20.7542,20.8436,34676.0
2022-10-26 14:30:00,23.34,23.37,23.33,23.36,24448.0,20.8436,20.8703,20.8346,20.8614,24448.0
2022-10-26 14:35:00,23.36,23.36,23.26,23.29,11123.0,20.8614,20.8614,20.7721,20.7989,11123.0
2022-10-26 14:40:00,23.31,23.43,23.31,23.43,54085.0,20.8168,20.9239,20.8168,20.9239,54085.0
2022-10-26 14:45:00,23.44,23.45,23.39,23.41,31854.0,20.9329,20.9418,20.8882,20.9061,31854.0
2022-10-26 14:50:00,23.41,23.46,23.41,23.41,25963.0,20.9061,20.9507,20.9061,20.9061,25963.0
2022-10-26 14:55:00,23.44,23.47,23.36,23.4,16328.0,20.9329,20.9596,20.8614,20.8971,16328.0
2022-10-26 15:00:00,23.4,23.55,23.4,23.55,49430.0,20.8971,21.0311,20.8971,21.0311,49430.0
2022-10-26 15:05:00,23.55,23.56,23.47,23.48,27664.0,21.0311,21.04,20.9596,20.9686,27664.0
2022-10-26 15:10:00,23.48,23.55,23.45,23.45,18739.0,20.9686,21.0311,20.9418,20.9418,18739.0
2022-10-26 15:15:00,23.45,23.46,23.36,23.37,19292.0,20.9418,20.9507,20.8614,20.8703,19292.0
2022-10-26 15:20:00,23.37,23.46,23.37,23.45,16853.0,20.8703,20.9507,20.8703,20.9418,16853.0
2022-10-26 15:25:00,23.43,23.49,23.41,23.41,22007.0,20.9239,20.9775,20.9061,20.9061,22007.0
2022-10-26 15:30:00,23.41,23.43,23.37,23.42,15416.0,20.9061,20.9239,20.8703,20.915,15416.0
2022-10-26 15:35:00,23.43,23.46,23.39,23.41,31762.0,20.9239,20.9507,20.8882,20.9061,31762.0
2022-10-26 15:40:00,23.41,23.41,23.32,23.33,24149.0,20.9061,20.9061,20.8257,20.8346,24149.0
2022-10-26 15:45:00,23.33,23.39,23.3,23.36,45812.0,20.8346,20.8882,20.8078,20.8614,45812.0
2022-10-26 15:50:00,23.36,23.45,23.35,23.36,52991.0,20.8614,20.9418,20.8525,20.8614,52991.0
2022-10-26 15:55:00,23.37,23.52,23.37,23.46,90998.0,20.8703,21.0043,20.8703,20.9507,90998.0
2022-10-27 09:30:00,23.3,23.3,23.06,23.17,181817.0,20.8078,20.8078,20.5935,20.6917,181817.0
2022-10-27 09:35:00,23.17,23.26,23.09,23.25,159622.0,20.6917,20.7721,20.6203,20.7632,159622.0
2022-10-27 09:40:00,23.25,23.39,23.23,23.24,97866.0,20.7632,20.8882,20.7453,20.7542,97866.0
2022-10-27 09:45:00,23.23,23.57,23.22,23.55,81202.0,20.7453,21.049,20.7364,21.0311,81202.0
2022-10-27 09:50:00,23.57,23.73,23.52,23.71,50158.0,21.049,21.1918,21.0043,21.174,50158.0
2022-10-27 09:55:00,23.7,23.75,23.62,23.64,58660.0,21.165,21.2097,21.0936,21.1115,58660.0
2022-10-27 10:00:00,23.64,23.69,23.5,23.51,102596.0,21.1115,21.1561,20.9864,20.9954,102596.0
2022-10-27 10:05:00,23.52,23.52,23.34,23.36,95087.0,21.0043,21.0043,20.8436,20.8614,95087.0
2022-10-27 10:10:00,23.4,23.47,23.08,23.12,67834.0,20.8971,20.9596,20.6114,20.6471,67834.0
2022-10-27 10:15:00,23.12,23.15,23.05,23.07,47100.0,20.6471,20.6739,20.5846,20.6024,47100.0
2022-10-27 10:20:00,23.07,23.13,23.02,23.08,47190.0,20.6024,20.656,20.5578,20.6114,47190.0
2022-10-27 10:25:00,23.1,23.1,22.99,23.02,33675.0,20.6292,20.6292,20.531,20.5578,33675.0
2022-10-27 10:30:00,23.02,23.07,22.94,23.05,59810.0,20.5578,20.6024,20.4863,20.5846,59810.0
2022-10-27 10:35:00,23.07,23.25,23.05,23.22,75253.0,20.6024,20.7632,20.5846,20.7364,75253.0
2022-10-27 10:40:00,23.21,23.35,23.2,23.34,38550.0,20.7275,20.8525,20.7185,20.8436,38550.0
2022-10-27 10:45:00,23.35,23.37,23.25,23.33,32417.0,20.8525,20.8703,20.7632,20.8346,32417.0
2022-10-27 10:50:00,23.33,23.33,23.19,23.22,23895.0,20.8346,20.8346,20.7096,20.7364,23895.0
2022-10-27 10:55:00,23.23,23.44,23.23,23.44,62259.0,20.7453,20.9329,20.7453,20.9329,62259.0
2022-10-27 11:00:00,23.46,23.48,23.32,23.38,24577.0,20.9507,20.9686,20.8257,20.8793,24577.0
2022-10-27 11:05:00,23.38,23.45,23.3,23.31,32719.0,20.8793,20.9418,20.8078,20.8168,32719.0
2022-10-27 11:10:00,23.28,23.34,23.23,23.33,33633.0,20.79,20.8436,20.7453,20.8346,33633.0
2022-10-27 11:15:00,23.35,23.5,23.32,23.45,48824.0,20.8525,20.9864,20.8257,20.9418,48824.0
2022-10-27 11:20:00,23.46,23.48,23.34,23.35,44525.0,20.9507,20.9686,20.8436,20.8525,44525.0
2022-10-27 11:25:00,23.33,23.47,23.33,23.38,30185.0,20.8346,20.9596,20.8346,20.8793,30185.0
2022-10-27 11:30:00,23.42,23.52,23.34,23.42,36861.0,20.915,21.0043,20.8436,20.915,36861.0
2022-10-27 11:35:00,23.42,23.61,23.31,23.59,43415.0,20.915,21.0847,20.8168,21.0668,43415.0
2022-10-27 11:40:00,23.6,23.68,23.56,23.63,20540.0,21.0757,21.1472,21.04,21.1025,20540.0
2022-10-27 11:45:00,23.64,23.69,23.56,23.59,17609.0,21.1115,21.1561,21.04,21.0668,17609.0
2022-10-27 11:50:00,23.58,23.64,23.57,23.58,46195.0,21.0579,21.1115,21.049,21.0579,46195.0
2022-10-27 11:55:00,23.57,23.65,23.56,23.61,12073.0,21.049,21.1204,21.04,21.0847,12073.0
2022-10-27 12:00:00,23.59,23.64,23.46,23.49,22531.0,21.0668,21.1115,20.9507,20.9775,22531.0
2022-10-27 12:05:00,23.5,23.51,23.42,23.5,30191.0,20.9864,20.9954,20.915,20.9864,30191.0
2022-10-27 12:10:00,23.5,23.54,23.48,23.48,20043.0,20.9864,21.0222,20.9686,20.9686,20043.0
2022-10-27 12:15:00,23.5,23.57,23.46,23.57,28276.0,20.9864,21.049,20.9507,21.049,28276.0
2022-10-27 12:20:00,23.58,23.66,23.56,23.61,20853.0,21.0579,21.1293,21.04,21.0847,20853.0
2022-10-27 12:25:00,23.62,23.82,23.61,23.82,40142.0,21.0936,21.2722,21.0847,21.2722,40142.0
2022-10-27 12:30:00,23.83,23.83,23.67,23.67,16791.0,21.2811,21.2811,21.1383,21.1383,16791.0
2022-10-27 12:35:00,23.68,23.72,23.65,23.7,16537.0,21.1472,21.1829,21.1204,21.165,16537.0
2022-10-27 12:40:00,23.66,23.71,23.64,23.68,9921.0,21.1293,21.174,21.1115,21.1472,9921.0
2022-10-27 12:45:00,23.7,23.71,23.6,23.61,7250.0,21.165,21.174,21.0757,21.0847,7250.0
2022-10-27 12:50:00,23.61,23.62,23.58,23.59,30783.0,21.0847,21.0936,21.0579,21.0668,30783.0
2022-10-27 12:55:00,23.59,23.63,23.55,23.58,35418.0,21.0668,21.1025,21.0311,21.0579,35418.0
2022-10-27 13:00:00,23.57,23.66,23.55,23.59,27577.0,21.049,21.1293,21.0311,21.0668,27577.0
2022-10-27 13:05:00,23.6,23.6,23.39,23.4,37288.0,21.0757,21.0757,20.8882,20.8971,37288.0
2022-10-27 13:10:00,23.41,23.45,23.39,23.43,23454.0,20.9061,20.9418,20.8882,20.9239,23454.0
2022-10-27 13:15:00,23.41,23.52,23.41,23.42,58817.0,20.9061,21.0043,20.9061,20.915,58817.0
2022-10-27 13:20:00,23.42,23.44,23.34,23.44,24275.0,20.915,20.9329,20.8436,20.9329,24275.0
2022-10-27 13:25:00,23.44,23.55,23.44,23.55,38008.0,20.9329,21.0311,20.9329,21.0311,38008.0
2022-10-27 13:30:00,23.54,23.61,23.53,23.61,46505.0,21.0222,21.0847,21.0132,21.0847,46505.0
2022-10-27 13:35:00,23.6,23.62,23.55,23.62,24542.0,21.0757,21.0936,21.0311,21.0936,24542.0
2022-10-27 13:40:00,23.62,23.62,23.54,23.59,12835.0,21.0936,21.0936,21.0222,21.0668,12835.0
2022-10-27 13:45:00,23.58,23.64,23.55,23.62,25721.0,21.0579,21.1115,21.0311,21.0936,25721.0
2022-10-27 13:50:00,23.61,23.66,23.61,23.66,20790.0,21.0847,21.1293,21.0847,21.1293,20790.0
2022-10-27 13:55:00,23.65,23.71,23.62,23.71,10912.0,21.1204,21.174,21.0936,21.174,10912.0
2022-10-27 14:00:00,23.71,23.73,23.67,23.69,24009.0,21.174,21.1918,21.1383,21.1561,24009.0
2022-10-27 14:05:00,23.69,23.77,23.69,23.77,11489.0,21.1561,21.2276,21.1561,21.2276,11489.0
2022-10-27 14:10:00,23.76,23.83,23.76,23.78,51594.0,21.2186,21.2811,21.2186,21.2365,51594.0
2022-10-27 14:15:00,23.77,23.8,23.73,23.74,22330.0,21.2276,21.2544,21.1918,21.2008,22330.0
2022-10-27 14:20:00,23.74,23.76,23.71,23.71,8896.0,21.2008,21.2186,21.174,21.174,8896.0
2022-10-27 14:25:00,23.71,23.74,23.69,23.74,21477.0,21.174,21.2008,21.1561,21.2008,21477.0
2022-10-27 14:30:00,23.75,23.8,23.71,23.73,15221.0,21.2097,21.2544,21.174,21.1918,15221.0
2022-10-27 14:35:00,23.75,23.78,23.74,23.77,7177.0,21.2097,21.2365,21.2008,21.2276,7177.0
2022-10-27 14:40:00,23.78,23.8,23.73,23.79,24370.0,21.2365,21.2544,21.1918,21.2454,24370.0
2022-10-27 14:45:00,23.78,23.8,23.74,23.8,19993.0,21.2365,21.2544,21.2008,21.2544,19993.0
2022-10-27 14:50:00,23.8,23.82,23.76,23.77,17023.0,21.2544,21.2722,21.2186,21.2276,17023.0
2022-10-27 14:55:00,23.77,23.89,23.77,23.84,58109.0,21.2276,21.3347,21.2276,21.2901,58109.0
2022-10-27 15:00:00,23.84,23.84,23.72,23.74,26644.0,21.2901,21.2901,21.1829,21.2008,26644.0
2022-10-27 15:05:00,23.74,23.93,23.73,23.93,32102.0,21.2008,21.3704,21.1918,21.3704,32102.0
2022-10-27 15:10:00,23.92,23.94,23.81,23.81,27205.0,21.3615,21.3794,21.2633,21.2633,27205.0
2022-10-27 15:15:00,23.82,23.82,23.76,23.77,21065.0,21.2722,21.2722,21.2186,21.2276,21065.0
2022-10-27 15:20:00,23.78,23.79,23.72,23.73,27962.0,21.2365,21.2454,21.1829,21.1918,27962.0
2022-10-27 15:25:00,23.73,23.79,23.71,23.73,23683.0,21.1918,21.2454,21.174,21.1918,23683.0
2022-10-27 15:30:00,23.73,23.77,23.62,23.65,46009.0,21.1918,21.2276,21.0936,21.1204,46009.0
2022-10-27 15:35:00,23.67,23.74,23.67,23.71,18256.0,21.1383,21.2008,21.1383,21.174,18256.0
2022-10-27 15:40:00,23.74,23.76,23.69,23.74,9908.0,21.2008,21.2186,21.1561,21.2008,9908.0
2022-10-27 15:45:00,23.74,23.82,23.72,23.76,40161.0,21.2008,21.2722,21.1829,21.2186,40161.0
2022-10-27 15:50:00,23.77,23.95,23.72,23.94,102074.0,21.2276,21.3883,21.1829,21.3794,102074.0
2022-10-27 15:55:00,23.95,23.97,23.83,23.87,61303.0,21.3883,21.4062,21.2811,21.3169,61303.0
2022-10-28 09:30:00,23.92,23.92,23.45,23.59,355575.0,21.3615,21.3615,20.9418,21.0668,355575.0
2022-10-28 09:35:00,23.55,23.57,23.42,23.45,79668.0,21.0311,21.049,20.915,20.9418,79668.0
2022-10-28 09:40:00,23.44,23.44,23.3,23.39,75082.0,20.9329,20.9329,20.8078,20.8882,75082.0
2022-10-28 09:45:00,23.39,23.44,23.32,23.38,35911.0,20.8882,20.9329,20.8257,20.8793,35911.0
2022-10-28 09:50:00,23.37,23.43,23.31,23.33,31865.0,20.8703,20.9239,20.8168,20.8346,31865.0
2022-10-28 09:55:00,23.35,23.41,23.23,23.37,41277.0,20.8525,20.9061,20.7453,20.8703,41277.0
2022-10-28 10:00:00,23.37,23.56,23.22,23.5,104094.0,20.8703,21.04,20.7364,20.9864,104094.0
2022-10-28 10:05:00,23.48,23.53,23.39,23.49,39328.0,20.9686,21.0132,20.8882,20.9775,39328.0
2022-10-28 10:10:00,23.47,23.68,23.45,23.48,67472.0,20.9596,21.1472,20.9418,20.9686,67472.0
2022-10-28 10:15:00,23.51,23.51,23.26,23.35,39969.0,20.9954,20.9954,20.7721,20.8525,39969.0
2022-10-28 10:20:00,23.37,23.39,23.3,23.31,24274.0,20.8703,20.8882,20.8078,20.8168,24274.0
2022-10-28 10:25:00,23.3,23.3,23.05,23.11,89999.0,20.8078,20.8078,20.5846,20.6382,89999.0
2022-10-28 10:30:00,23.08,23.08,22.97,23.07,59512.0,20.6114,20.6114,20.5131,20.6024,59512.0
2022-10-28 10:35:00,23.09,23.14,23.05,23.05,22183.0,20.6203,20.6649,20.5846,20.5846,22183.0
2022-10-28 10:40:00,23.04,23.09,22.95,22.96,34311.0,20.5756,20.6203,20.4953,20.5042,34311.0
2022-10-28 10:45:00,22.96,22.96,22.8,22.81,79831.0,20.5042,20.5042,20.3613,20.3702,79831.0
2022-10-28 10:50:00,22.8,22.86,22.79,22.79,35312.0,20.3613,20.4149,20.3524,20.3524,35312.0
2022-10-28 10:55:00,22.8,22.82,22.77,22.8,18494.0,20.3613,20.3792,20.3345,20.3613,18494.0
2022-10-28 11:00:00,22.78,22.87,22.72,22.85,61599.0,20.3434,20.4238,20.2899,20.406,61599.0
2022-10-28 11:05:00,22.84,22.9,22.77,22.8,25441.0,20.397,20.4506,20.3345,20.3613,25441.0
2022-10-28 11:10:00,22.79,22.79,22.69,22.76,29861.0,20.3524,20.3524,20.2631,20.3256,29861.0
2022-10-28 11:15:00,22.77,22.87,22.77,22.79,21806.0,20.3345,20.4238,20.3345,20.3524,21806.0
2022-10-28 11:20:00,22.79,22.85,22.76,22.8,25687.0,20.3524,20.406,20.3256,20.3613,25687.0
2022-10-28 11:25:00,22.86,22.88,22.84,22.88,25768.0,20.4149,20.4328,20.397,20.4328,25768.0
2022-10-28 11:30:00,22.86,22.9,22.84,22.9,34302.0,20.4149,20.4506,20.397,20.4506,34302.0
2022-10-28 11:35:00,22.9,22.95,22.81,22.83,66741.0,20.4506,20.4953,20.3702,20.3881,66741.0
2022-10-28 11:40:00,22.83,22.83,22.74,22.75,23436.0,20.3881,20.3881,20.3077,20.3167,23436.0
2022-10-28 11:45:00,22.77,22.77,22.7,22.71,19993.0,20.3345,20.3345,20.272,20.2809,19993.0
2022-10-28 11:50:00,22.71,22.74,22.69,22.73,28405.0,20.2809,20.3077,20.2631,20.2988,28405.0
2022-10-28 11:55:00,22.74,22.79,22.71,22.79,17374.0,20.3077,20.3524,20.2809,20.3524,17374.0
2022-10-28 12:00:00,22.78,22.82,22.72,22.82,21414.0,20.3434,20.3792,20.2899,20.3792,21414.0
2022-10-28 12:05:00,22.81,22.91,22.8,22.82,24470.0,20.3702,20.4595,20.3613,20.3792,24470.0
2022-10-28 12:10:00,22.83,22.83,22.72,22.72,19047.0,20.3881,20.3881,20.2899,20.2899,19047.0
2022-10-28 12:15:00,22.7,22.7,22.61,22.64,41202.0,20.272,20.272,20.1916,20.2184,41202.0
2022-10-28 12:20:00,22.64,22.64,22.56,22.56,34124.0,20.2184,20.2184,20.147,20.147,34124.0
2022-10-28 12:25:00,22.59,22.59,22.54,22.55,31263.0,20.1738,20.1738,20.1291,20.1381,31263.0
2022-10-28 12:30:00,22.54,22.56,22.49,22.49,72825.0,20.1291,20.147,20.0845,20.0845,72825.0
2022-10-28 12:35:00,22.49,22.56,22.47,22.55,50188.0,20.0845,20.147,20.0666,20.1381,50188.0
2022-10-28 12:40:00,22.55,22.62,22.54,22.56,28999.0,20.1381,20.2006,20.1291,20.147,28999.0
2022-10-28 12:45:00,22.57,22.64,22.55,22.55,24364.0,20.1559,20.2184,20.1381,20.1381,24364.0
2022-10-28 12:50:00,22.55,22.55,22.48,22.48,21756.0,20.1381,20.1381,20.0755,20.0755,21756.0
2022-10-28 12:55:00,22.48,22.55,22.48,22.53,7041.0,20.0755,20.1381,20.0755,20.1202,7041.0
2022-10-28 13:00:00,22.5,22.53,22.48,22.5,18648.0,20.0934,20.1202,20.0755,20.0934,18648.0
2022-10-28 13:05:00,22.5,22.51,22.41,22.43,33620.0,20.0934,20.1023,20.013,20.0309,33620.0
2022-10-28 13:10:00,22.43,22.45,22.4,22.41,29845.0,20.0309,20.0487,20.0041,20.013,29845.0
2022-10-28 13:15:00,22.4,22.46,22.39,22.46,15032.0,20.0041,20.0577,19.9952,20.0577,15032.0
2022-10-28 13:20:00,22.47,22.49,22.43,22.45,10440.0,20.0666,20.0845,20.0309,20.0487,10440.0
2022-10-28 13:25:00,22.45,22.48,22.43,22.46,29038.0,20.0487,20.0755,20.0309,20.0577,29038.0
2022-10-28 13:30:00,22.46,22.47,22.43,22.43,11754.0,20.0577,20.0666,20.0309,20.0309,11754.0
2022-10-28 13:35:00,22.43,22.43,22.35,22.39,26537.0,20.0309,20.0309,19.9594,19.9952,26537.0
2022-10-28 13:40:00,22.39,22.42,22.38,22.41,18396.0,19.9952,20.022,19.9862,20.013,18396.0
2022-10-28 13:45:00,22.4,22.4,22.35,22.4,11504.0,20.0041,20.0041,19.9594,20.0041,11504.0
2022-10-28 13:50:00,22.39,22.4,22.37,22.38,7945.0,19.9952,20.0041,19.9773,19.9862,7945.0
2022-10-28 13:55:00,22.37,22.44,22.37,22.44,18245.0,19.9773,20.0398,19.9773,20.0398,18245.0
2022-10-28 14:00:00,22.45,22.48,22.4,22.48,17840.0,20.0487,20.0755,20.0041,20.0755,17840.0
2022-10-28 14:05:00,22.47,22.5,22.43,22.5,27380.0,20.0666,20.0934,20.0309,20.0934,27380.0
2022-10-28 14:10:00,22.5,22.5,22.44,22.44,24165.0,20.0934,20.0934,20.0398,20.0398,24165.0
2022-10-28 14:15:00,22.44,22.44,22.35,22.38,26029.0,20.0398,20.0398,19.9594,19.9862,26029.0
2022-10-28 14:20:00,22.38,22.38,22.37,22.37,8521.0,19.9862,19.9862,19.9773,19.9773,8521.0
2022-10-28 14:25:00,22.36,22.41,22.36,22.41,8142.0,19.9684,20.013,19.9684,20.013,8142.0
2022-10-28 14:30:00,22.4,22.4,22.29,22.29,40918.0,20.0041,20.0041,19.9059,19.9059,40918.0
2022-10-28 14:35:00,22.29,22.29,22.25,22.25,21064.0,19.9059,19.9059,19.8701,19.8701,21064.0
2022-10-28 14:40:00,22.26,22.27,22.21,22.23,30196.0,19.8791,19.888,19.8344,19.8523,30196.0
2022-10-28 14:45:00,22.22,22.23,22.19,22.21,111225.0,19.8433,19.8523,19.8166,19.8344,111225.0
2022-10-28 14:50:00,22.2,22.25,22.17,22.25,18263.0,19.8255,19.8701,19.7987,19.8701,18263.0
2022-10-28 14:55:00,22.23,22.23,22.2,22.2,12945.0,19.8523,19.8523,19.8255,19.8255,12945.0
2022-10-28 15:00:00,22.21,22.23,22.13,22.23,27118.0,19.8344,19.8523,19.763,19.8523,27118.0
2022-10-28 15:05:00,22.21,22.3,22.21,22.21,28118.0,19.8344,19.9148,19.8344,19.8344,28118.0
2022-10-28 15:10:00,22.22,22.22,22.16,22.19,37539.0,19.8433,19.8433,19.7898,19.8166,37539.0
2022-10-28 15:15:00,22.19,22.24,22.18,22.23,26726.0,19.8166,19.8612,19.8076,19.8523,26726.0
2022-10-28 15:20:00,22.22,22.26,22.21,22.21,22248.0,19.8433,19.8791,19.8344,19.8344,22248.0
2022-10-28 15:25:00,22.22,22.23,22.15,22.16,28030.0,19.8433,19.8523,19.7808,19.7898,28030.0
2022-10-28 15:30:00,22.18,22.21,22.15,22.17,59364.0,19.8076,19.8344,19.7808,19.7987,59364.0
2022-10-28 15:35:00,22.17,22.23,22.17,22.2,15039.0,19.7987,19.8523,19.7987,19.8255,15039.0
2022-10-28 15:40:00,22.2,22.2,22.15,22.17,11295.0,19.8255,19.8255,19.7808,19.7987,11295.0
2022-10-28 15:45:00,22.17,22.2,22.17,22.19,22467.0,19.7987,19.8255,19.7987,19.8166,22467.0
2022-10-28 15:50:00,22.18,22.21,22.07,22.12,75911.0,19.8076,19.8344,19.7094,19.754,75911.0
2022-10-28 15:55:00,22.12,22.22,22.11,22.17,61136.0,19.754,19.8433,19.7451,19.7987,61136.0
2022-10-31 09:30:00,22.62,22.66,22.52,22.53,212067.0,20.2006,20.2363,20.1113,20.1202,212067.0
2022-10-31 09:35:00,22.54,22.58,22.45,22.5,139885.0,20.1291,20.1648,20.0487,20.0934,139885.0
2022-10-31 09:40:00,22.5,22.57,22.46,22.52,38533.0,20.0934,20.1559,20.0577,20.1113,38533.0
2022-10-31 09:45:00,22.51,22.71,22.51,22.71,73205.0,20.1023,20.2809,20.1023,20.2809,73205.0
2022-10-31 09:50:00,22.72,22.77,22.67,22.69,48267.0,20.2899,20.3345,20.2452,20.2631,48267.0
2022-10-31 09:55:00,22.68,22.77,22.68,22.77,18876.0,20.2541,20.3345,20.2541,20.3345,18876.0
2022-10-31 10:00:00,22.78,22.79,22.65,22.65,16891.0,20.3434,20.3524,20.2274,20.2274,16891.0
2022-10-31 10:05:00,22.66,22.81,22.66,22.76,37328.0,20.2363,20.3702,20.2363,20.3256,37328.0
2022-10-31 10:10:00,22.77,22.79,22.68,22.68,18082.0,20.3345,20.3524,20.2541,20.2541,18082.0
2022-10-31 10:15:00,22.67,22.68,22.54,22.58,12855.0,20.2452,20.2541,20.1291,20.1648,12855.0
2022-10-31 10:20:00,22.59,22.68,22.57,22.66,14017.0,20.1738,20.2541,20.1559,20.2363,14017.0
2022-10-31 10:25:00,22.66,22.73,22.66,22.71,13063.0,20.2363,20.2988,20.2363,20.2809,13063.0
2022-10-31 10:30:00,22.71,22.76,22.69,22.72,14330.0,20.2809,20.3256,20.2631,20.2899,14330.0
2022-10-31 10:35:00,22.73,22.79,22.72,22.74,21846.0,20.2988,20.3524,20.2899,20.3077,21846.0
2022-10-31 10:40:00,22.71,22.72,22.63,22.63,44078.0,20.2809,20.2899,20.2095,20.2095,44078.0
2022-10-31 10:45:00,22.64,22.67,22.57,22.65,37149.0,20.2184,20.2452,20.1559,20.2274,37149.0
2022-10-31 10:50:00,22.65,22.69,22.61,22.67,16998.0,20.2274,20.2631,20.1916,20.2452,16998.0
2022-10-31 10:55:00,22.67,22.72,22.64,22.68,16635.0,20.2452,20.2899,20.2184,20.2541,16635.0
2022-10-31 11:00:00,22.67,22.67,22.55,22.58,29517.0,20.2452,20.2452,20.1381,20.1648,29517.0
2022-10-31 11:05:00,22.6,22.62,22.47,22.53,57747.0,20.1827,20.2006,20.0666,20.1202,57747.0
2022-10-31 11:10:00,22.53,22.56,22.49,22.55,23376.0,20.1202,20.147,20.0845,20.1381,23376.0
2022-10-31 11:15:00,22.55,22.56,22.5,22.52,13679.0,20.1381,20.147,20.0934,20.1113,13679.0
2022-10-31 11:20:00,22.54,22.58,22.43,22.43,20017.0,20.1291,20.1648,20.0309,20.0309,20017.0
2022-10-31 11:25:00,22.42,22.45,22.42,22.45,10642.0,20.022,20.0487,20.022,20.0487,10642.0
2022-10-31 11:30:00,22.46,22.49,22.44,22.44,9536.0,20.0577,20.0845,20.0398,20.0398,9536.0
2022-10-31 11:35:00,22.45,22.5,22.44,22.5,8050.0,20.0487,20.0934,20.0398,20.0934,8050.0
2022-10-31 11:40:00,22.45,22.45,22.37,22.37,13545.0,20.0487,20.0487,19.9773,19.9773,13545.0
2022-10-31 11:45:00,22.38,22.4,22.34,22.36,10084.0,19.9862,20.0041,19.9505,19.9684,10084.0
2022-10-31 11:50:00,22.36,22.36,22.29,22.3,18394.0,19.9684,19.9684,19.9059,19.9148,18394.0
2022-10-31 11:55:00,22.3,22.62,22.28,22.5,97478.0,19.9148,20.2006,19.8969,20.0934,97478.0
2022-10-31 12:00:00,22.49,22.58,22.47,22.47,14132.0,20.0845,20.1648,20.0666,20.0666,14132.0
2022-10-31 12:05:00,22.47,22.61,22.47,22.61,10030.0,20.0666,20.1916,20.0666,20.1916,10030.0
2022-10-31 12:10:00,22.59,22.6,22.47,22.47,26264.0,20.1738,20.1827,20.0666,20.0666,26264.0
2022-10-31 12:15:00,22.47,22.47,22.35,22.42,49495.0,20.0666,20.0666,19.9594,20.022,49495.0
2022-10-31 12:20:00,22.45,22.49,22.4,22.47,10295.0,20.0487,20.0845,20.0041,20.0666,10295.0
2022-10-31 12:25:00,22.49,22.53,22.49,22.52,13564.0,20.0845,20.1202,20.0845,20.1113,13564.0
2022-10-31 12:30:00,22.54,22.66,22.54,22.66,8559.0,20.1291,20.2363,20.1291,20.2363,8559.0
2022-10-31 12:35:00,22.65,22.67,22.6,22.64,20133.0,20.2274,20.2452,20.1827,20.2184,20133.0
2022-10-31 12:40:00,22.63,22.72,22.61,22.7,12355.0,20.2095,20.2899,20.1916,20.272,12355.0
2022-10-31 12:45:00,22.68,22.71,22.67,22.67,1756.0,20.2541,20.2809,20.2452,20.2452,1756.0
2022-10-31 12:50:00,22.66,22.71,22.63,22.71,11224.0,20.2363,20.2809,20.2095,20.2809,11224.0
2022-10-31 12:55:00,22.7,22.7,22.64,22.64,8759.0,20.272,20.272,20.2184,20.2184,8759.0
2022-10-31 13:00:00,22.65,22.68,22.59,22.68,9540.0,20.2274,20.2541,20.1738,20.2541,9540.0
2022-10-31 13:05:00,22.69,22.71,22.57,22.57,12695.0,20.2631,20.2809,20.1559,20.1559,12695.0
2022-10-31 13:10:00,22.59,22.63,22.56,22.59,25484.0,20.1738,20.2095,20.147,20.1738,25484.0
2022-10-31 13:15:00,22.6,22.63,22.52,22.52,12430.0,20.1827,20.2095,20.1113,20.1113,12430.0
2022-10-31 13:20:00,22.52,22.52,22.48,22.48,13199.0,20.1113,20.1113,20.0755,20.0755,13199.0
2022-10-31 13:25:00,22.5,22.54,22.45,22.45,9979.0,20.0934,20.1291,20.0487,20.0487,9979.0
2022-10-31 13:30:00,22.46,22.48,22.43,22.45,8865.0,20.0577,20.0755,20.0309,20.0487,8865.0
2022-10-31 13:35:00,22.44,22.45,22.43,22.45,6706.0,20.0398,20.0487,20.0309,20.0487,6706.0
2022-10-31 13:40:00,22.48,22.5,22.47,22.5,6181.0,20.0755,20.0934,20.0666,20.0934,6181.0
2022-10-31 13:45:00,22.49,22.56,22.49,22.56,14746.0,20.0845,20.147,20.0845,20.147,14746.0
2022-10-31 13:50:00,22.55,22.59,22.53,22.58,4006.0,20.1381,20.1738,20.1202,20.1648,4006.0
2022-10-31 13:55:00,22.56,22.56,22.49,22.51,36949.0,20.147,20.147,20.0845,20.1023,36949.0
2022-10-31 14:00:00,22.5,22.51,22.45,22.46,10186.0,20.0934,20.1023,20.0487,20.0577,10186.0
2022-10-31 14:05:00,22.5,22.54,22.48,22.54,4868.0,20.0934,20.1291,20.0755,20.1291,4868.0
2022-10-31 14:10:00,22.55,22.57,22.51,22.53,6847.0,20.1381,20.1559,20.1023,20.1202,6847.0
2022-10-31 14:15:00,22.51,22.55,22.48,22.5,5182.0,20.1023,20.1381,20.0755,20.0934,5182.0
2022-10-31 14:20:00,22.49,22.52,22.49,22.51,6672.0,20.0845,20.1113,20.0845,20.1023,6672.0
2022-10-31 14:25:00,22.51,22.52,22.47,22.5,4276.0,20.1023,20.1113,20.0666,20.0934,4276.0
2022-10-31 14:30:00,22.52,22.52,22.46,22.47,12701.0,20.1113,20.1113,20.0577,20.0666,12701.0
2022-10-31 14:35:00,22.48,22.48,22.39,22.41,44275.0,20.0755,20.0755,19.9952,20.013,44275.0
2022-10-31 14:40:00,22.41,22.43,22.41,22.43,8672.0,20.013,20.0309,20.013,20.0309,8672.0
2022-10-31 14:45:00,22.42,22.48,22.4,22.48,20616.0,20.022,20.0755,20.0041,20.0755,20616.0
2022-10-31 14:50:00,22.47,22.49,22.43,22.43,13726.0,20.0666,20.0845,20.0309,20.0309,13726.0
2022-10-31 14:55:00,22.43,22.59,22.42,22.54,22806.0,20.0309,20.1738,20.022,20.1291,22806.0
2022-10-31 15:00:00,22.58,22.69,22.58,22.69,17100.0,20.1648,20.2631,20.1648,20.2631,17100.0
2022-10-31 15:05:00,22.69,22.77,22.64,22.75,60953.0,20.2631,20.3345,20.2184,20.3167,60953.0
2022-10-31 15:10:00,22.74,22.74,22.67,22.7,22951.0,20.3077,20.3077,20.2452,20.272,22951.0
2022-10-31 15:15:00,22.69,22.74,22.67,22.67,20344.0,20.2631,20.3077,20.2452,20.2452,20344.0
2022-10-31 15:20:00,22.68,22.68,22.59,22.61,44166.0,20.2541,20.2541,20.1738,20.1916,44166.0
2022-10-31 15:25:00,22.61,22.62,22.57,22.57,21991.0,20.1916,20.2006,20.1559,20.1559,21991.0
2022-10-31 15:30:00,22.58,22.6,22.5,22.5,28067.0,20.1648,20.1827,20.0934,20.0934,28067.0
2022-10-31 15:35:00,22.5,22.51,22.47,22.48,10597.0,20.0934,20.1023,20.0666,20.0755,10597.0
2022-10-31 15:40:00,22.47,22.47,22.44,22.47,18434.0,20.0666,20.0666,20.0398,20.0666,18434.0
2022-10-31 15:45:00,22.47,22.56,22.46,22.55,29994.0,20.0666,20.147,20.0577,20.1381,29994.0
2022-10-31 15:50:00,22.56,22.68,22.56,22.66,44320.0,20.147,20.2541,20.147,20.2363,44320.0
2022-10-31 15:55:00,22.65,22.68,22.61,22.65,72285.0,20.2274,20.2541,20.1916,20.2274,72285.0
2022-11-01 09:30:00,21.98,22.11,21.93,22.01,157137.0,19.629,19.7451,19.5844,19.6558,157137.0
2022-11-01 09:35:00,22.02,22.09,21.95,22.01,27288.0,19.6647,19.7273,19.6022,19.6558,27288.0
2022-11-01 09:40:00,22.01,22.04,21.97,22.04,28374.0,19.6558,19.6826,19.6201,19.6826,28374.0
2022-11-01 09:45:00,22.05,22.3,22.05,22.27,52516.0,19.6915,19.9148,19.6915,19.888,52516.0
2022-11-01 09:50:00,22.29,22.37,22.29,22.35,18753.0,19.9059,19.9773,19.9059,19.9594,18753.0
2022-11-01 09:55:00,22.34,22.35,22.29,22.31,10299.0,19.9505,19.9594,19.9059,19.9237,10299.0
2022-11-01 10:00:00,22.3,22.65,22.28,22.65,190632.0,19.9148,20.2274,19.8969,20.2274,190632.0
2022-11-01 10:05:00,22.65,22.78,22.59,22.78,38615.0,20.2274,20.3434,20.1738,20.3434,38615.0
2022-11-01 10:10:00,22.8,22.85,22.72,22.8,29084.0,20.3613,20.406,20.2899,20.3613,29084.0
2022-11-01 10:15:00,22.79,22.79,22.71,22.77,38287.0,20.3524,20.3524,20.2809,20.3345,38287.0
2022-11-01 10:20:00,22.8,22.86,22.63,22.71,45321.0,20.3613,20.4149,20.2095,20.2809,45321.0
2022-11-01 10:25:00,22.73,22.77,22.64,22.66,25363.0,20.2988,20.3345,20.2184,20.2363,25363.0
2022-11-01 10:30:00,22.68,22.74,22.6,22.6,37189.0,20.2541,20.3077,20.1827,20.1827,37189.0
2022-11-01 10:35:00,22.59,22.8,22.59,22.8,26404.0,20.1738,20.3613,20.1738,20.3613,26404.0
2022-11-01 10:40:00,22.83,22.98,22.82,22.93,107500.0,20.3881,20.5221,20.3792,20.4774,107500.0
2022-11-01 10:45:00,22.93,22.99,22.83,22.95,43240.0,20.4774,20.531,20.3881,20.4953,43240.0
2022-11-01 10:50:00,22.96,22.99,22.91,22.94,13928.0,20.5042,20.531,20.4595,20.4863,13928.0
2022-11-01 10:55:00,22.92,23.12,22.92,23.05,54683.0,20.4685,20.6471,20.4685,20.5846,54683.0
2022-11-01 11:00:00,23.07,23.08,23.0,23.02,66652.0,20.6024,20.6114,20.5399,20.5578,66652.0
2022-11-01 11:05:00,23.02,23.1,23.0,23.04,146627.0,20.5578,20.6292,20.5399,20.5756,146627.0
2022-11-01 11:10:00,23.03,23.04,22.95,22.95,41230.0,20.5667,20.5756,20.4953,20.4953,41230.0
2022-11-01 11:15:00,22.97,23.08,22.92,23.08,21850.0,20.5131,20.6114,20.4685,20.6114,21850.0
2022-11-01 11:20:00,23.06,23.1,22.99,23.07,21182.0,20.5935,20.6292,20.531,20.6024,21182.0
2022-11-01 11:25:00,23.09,23.09,22.96,22.96,15030.0,20.6203,20.6203,20.5042,20.5042,15030.0
2022-11-01 11:30:00,22.96,22.98,22.91,22.95,12578.0,20.5042,20.5221,20.4595,20.4953,12578.0
2022-11-01 11:35:00,22.95,23.17,22.93,23.13,24005.0,20.4953,20.6917,20.4774,20.656,24005.0
2022-11-01 11:40:00,23.1,23.15,23.08,23.14,13729.0,20.6292,20.6739,20.6114,20.6649,13729.0
2022-11-01 11:45:00,23.14,23.15,23.0,23.03,12883.0,20.6649,20.6739,20.5399,20.5667,12883.0
2022-11-01 11:50:00,23.04,23.05,23.0,23.0,9713.0,20.5756,20.5846,20.5399,20.5399,9713.0
2022-11-01 11:55:00,23.01,23.03,22.92,22.95,12098.0,20.5488,20.5667,20.4685,20.4953,12098.0
2022-11-01 12:00:00,22.96,22.96,22.9,22.91,13323.0,20.5042,20.5042,20.4506,20.4595,13323.0
2022-11-01 12:05:00,22.9,22.9,22.7,22.84,48346.0,20.4506,20.4506,20.272,20.397,48346.0
2022-11-01 12:10:00,22.83,22.94,22.78,22.9,17960.0,20.3881,20.4863,20.3434,20.4506,17960.0
2022-11-01 12:15:00,22.91,22.96,22.89,22.94,12639.0,20.4595,20.5042,20.4417,20.4863,12639.0
2022-11-01 12:20:00,22.94,23.0,22.87,22.95,26913.0,20.4863,20.5399,20.4238,20.4953,26913.0
2022-11-01 12:25:00,22.95,22.97,22.9,22.95,9246.0,20.4953,20.5131,20.4506,20.4953,9246.0
2022-11-01 12:30:00,22.95,23.0,22.94,22.99,8931.0,20.4953,20.5399,20.4863,20.531,8931.0
2022-11-01 12:35:00,22.96,23.05,22.96,22.97,24454.0,20.5042,20.5846,20.5042,20.5131,24454.0
2022-11-01 12:40:00,22.98,23.0,22.91,22.91,17504.0,20.5221,20.5399,20.4595,20.4595,17504.0
2022-11-01 12:45:00,22.91,22.94,22.9,22.94,8304.0,20.4595,20.4863,20.4506,20.4863,8304.0
2022-11-01 12:50:00,22.94,22.99,22.94,22.95,6750.0,20.4863,20.531,20.4863,20.4953,6750.0
2022-11-01 12:55:00,22.99,22.99,22.92,22.92,3065.0,20.531,20.531,20.4685,20.4685,3065.0
2022-11-01 13:00:00,22.92,22.99,22.92,22.97,16531.0,20.4685,20.531,20.4685,20.5131,16531.0
2022-11-01 13:05:00,22.95,22.97,22.91,22.97,9879.0,20.4953,20.5131,20.4595,20.5131,9879.0
2022-11-01 13:10:00,22.96,22.96,22.8,22.84,70924.0,20.5042,20.5042,20.3613,20.397,70924.0
2022-11-01 13:15:00,22.85,22.88,22.81,22.83,14703.0,20.406,20.4328,20.3702,20.3881,14703.0
2022-11-01 13:20:00,22.81,22.86,22.8,22.86,9669.0,20.3702,20.4149,20.3613,20.4149,9669.0
2022-11-01 13:25:00,22.87,22.9,22.86,22.89,7786.0,20.4238,20.4506,20.4149,20.4417,7786.0
2022-11-01 13:30:00,22.9,22.93,22.89,22.93,6710.0,20.4506,20.4774,20.4417,20.4774,6710.0
2022-11-01 13:35:00,22.94,22.99,22.93,22.99,6766.0,20.4863,20.531,20.4774,20.531,6766.0
2022-11-01 13:40:00,22.97,22.97,22.9,22.92,2700.0,20.5131,20.5131,20.4506,20.4685,2700.0
2022-11-01 13:45:00,22.92,22.92,22.87,22.88,6900.0,20.4685,20.4685,20.4238,20.4328,6900.0
2022-11-01 13:50:00,22.91,22.91,22.88,22.91,5313.0,20.4595,20.4595,20.4328,20.4595,5313.0
2022-11-01 13:55:00,22.91,22.94,22.86,22.86,11904.0,20.4595,20.4863,20.4149,20.4149,11904.0
2022-11-01 14:00:00,22.85,22.88,22.84,22.88,6834.0,20.406,20.4328,20.397,20.4328,6834.0
2022-11-01 14:05:00,22.88,22.9,22.85,22.85,18559.0,20.4328,20.4506,20.406,20.406,18559.0
2022-11-01 14:10:00,22.85,22.88,22.85,22.87,3400.0,20.406,20.4328,20.406,20.4238,3400.0
2022-11-01 14:15:00,22.88,22.9,22.86,22.9,5155.0,20.4328,20.4506,20.4149,20.4506,5155.0
2022-11-01 14:20:00,22.9,22.91,22.87,22.91,8717.0,20.4506,20.4595,20.4238,20.4595,8717.0
2022-11-01 14:25:00,22.91,22.93,22.86,22.86,4057.0,20.4595,20.4774,20.4149,20.4149,4057.0
2022-11-01 14:30:00,22.86,22.94,22.85,22.92,13369.0,20.4149,20.4863,20.406,20.4685,13369.0
2022-11-01 14:35:00,22.89,22.91,22.88,22.9,2905.0,20.4417,20.4595,20.4328,20.4506,2905.0
2022-11-01 14:40:00,22.88,22.95,22.88,22.93,34371.0,20.4328,20.4953,20.4328,20.4774,34371.0
2022-11-01 14:45:00,22.94,22.99,22.94,22.98,4456.0,20.4863,20.531,20.4863,20.5221,4456.0
2022-11-01 14:50:00,22.98,22.98,22.91,22.92,12326.0,20.5221,20.5221,20.4595,20.4685,12326.0
2022-11-01 14:55:00,22.92,22.92,22.79,22.79,11455.0,20.4685,20.4685,20.3524,20.3524,11455.0
2022-11-01 15:00:00,22.81,22.85,22.8,22.8,7801.0,20.3702,20.406,20.3613,20.3613,7801.0
2022-11-01 15:05:00,22.8,22.82,22.74,22.76,13198.0,20.3613,20.3792,20.3077,20.3256,13198.0
2022-11-01 15:10:00,22.77,22.85,22.77,22.85,19607.0,20.3345,20.406,20.3345,20.406,19607.0
2022-11-01 15:15:00,22.86,22.9,22.84,22.84,5075.0,20.4149,20.4506,20.397,20.397,5075.0
2022-11-01 15:20:00,22.82,22.84,22.8,22.82,13908.0,20.3792,20.397,20.3613,20.3792,13908.0
2022-11-01 15:25:00,22.85,22.91,22.85,22.91,9309.0,20.406,20.4595,20.406,20.4595,9309.0
2022-11-01 15:30:00,22.89,22.93,22.88,22.88,6455.0,20.4417,20.4774,20.4328,20.4328,6455.0
2022-11-01 15:35:00,22.89,22.92,22.85,22.92,87330.0,20.4417,20.4685,20.406,20.4685,87330.0
2022-11-01 15:40:00,22.92,22.92,22.86,22.87,24045.0,20.4685,20.4685,20.4149,20.4238,24045.0
2022-11-01 15:45:00,22.88,22.91,22.8,22.82,26309.0,20.4328,20.4595,20.3613,20.3792,26309.0
2022-11-01 15:50:00,22.81,22.89,22.78,22.86,37432.0,20.3702,20.4417,20.3434,20.4149,37432.0
2022-11-01 15:55:00,22.86,22.95,22.85,22.95,54819.0,20.4149,20.4953,20.406,20.4953,54819.0
2022-11-02 09:30:00,23.07,23.29,23.04,23.19,103750.0,20.6024,20.7989,20.5756,20.7096,103750.0
2022-11-02 09:35:00,23.21,23.28,23.18,23.26,19652.0,20.7275,20.79,20.7007,20.7721,19652.0
2022-11-02 09:40:00,23.25,23.27,23.18,23.26,45153.0,20.7632,20.781,20.7007,20.7721,45153.0
2022-11-02 09:45:00,23.28,23.31,23.22,23.27,56073.0,20.79,20.8168,20.7364,20.781,56073.0
2022-11-02 09:50:00,23.28,23.28,23.22,23.27,12346.0,20.79,20.79,20.7364,20.781,12346.0
2022-11-02 09:55:00,23.27,23.33,23.26,23.32,24058.0,20.781,20.8346,20.7721,20.8257,24058.0
2022-11-02 10:00:00,23.34,23.34,23.25,23.26,16571.0,20.8436,20.8436,20.7632,20.7721,16571.0
2022-11-02 10:05:00,23.25,23.3,23.24,23.3,11611.0,20.7632,20.8078,20.7542,20.8078,11611.0
2022-11-02 10:10:00,23.27,23.33,23.26,23.33,14822.0,20.781,20.8346,20.7721,20.8346,14822.0
2022-11-02 10:15:00,23.33,23.36,23.32,23.32,28118.0,20.8346,20.8614,20.8257,20.8257,28118.0
2022-11-02 10:20:00,23.33,23.38,23.33,23.36,7460.0,20.8346,20.8793,20.8346,20.8614,7460.0
2022-11-02 10:25:00,23.38,23.39,23.35,23.38,7253.0,20.8793,20.8882,20.8525,20.8793,7253.0
2022-11-02 10:30:00,23.36,23.38,23.34,23.34,8523.0,20.8614,20.8793,20.8436,20.8436,8523.0
2022-11-02 10:35:00,23.35,23.38,23.32,23.33,19652.0,20.8525,20.8793,20.8257,20.8346,19652.0
2022-11-02 10:40:00,23.32,23.35,23.3,23.3,12621.0,20.8257,20.8525,20.8078,20.8078,12621.0
2022-11-02 10:45:00,23.32,23.32,23.27,23.28,11885.0,20.8257,20.8257,20.781,20.79,11885.0
2022-11-02 10:50:00,23.33,23.34,23.23,23.23,6471.0,20.8346,20.8436,20.7453,20.7453,6471.0
2022-11-02 10:55:00,23.24,23.27,23.22,23.27,3516.0,20.7542,20.781,20.7364,20.781,3516.0
2022-11-02 11:00:00,23.25,23.27,23.24,23.26,8088.0,20.7632,20.781,20.7542,20.7721,8088.0
2022-11-02 11:05:00,23.27,23.29,23.25,23.29,7480.0,20.781,20.7989,20.7632,20.7989,7480.0
2022-11-02 11:10:00,23.27,23.33,23.26,23.33,20066.0,20.781,20.8346,20.7721,20.8346,20066.0
2022-11-02 11:15:00,23.34,23.36,23.31,23.31,16217.0,20.8436,20.8614,20.8168,20.8168,16217.0
2022-11-02 11:20:00,23.31,23.34,23.29,23.3,29679.0,20.8168,20.8436,20.7989,20.8078,29679.0
2022-11-02 11:25:00,23.28,23.33,23.28,23.32,5777.0,20.79,20.8346,20.79,20.8257,5777.0
2022-11-02 11:30:00,23.3,23.33,23.27,23.27,7961.0,20.8078,20.8346,20.781,20.781,7961.0
2022-11-02 11:35:00,23.28,23.3,23.24,23.3,10355.0,20.79,20.8078,20.7542,20.8078,10355.0
2022-11-02 11:40:00,23.3,23.3,23.23,23.26,5138.0,20.8078,20.8078,20.7453,20.7721,5138.0
2022-11-02 11:45:00,23.25,23.27,23.22,23.23,8361.0,20.7632,20.781,20.7364,20.7453,8361.0
2022-11-02 11:50:00,23.22,23.26,23.22,23.25,4165.0,20.7364,20.7721,20.7364,20.7632,4165.0
2022-11-02 11:55:00,23.23,23.3,23.23,23.29,12838.0,20.7453,20.8078,20.7453,20.7989,12838.0
2022-11-02 12:00:00,23.3,23.32,23.28,23.29,7291.0,20.8078,20.8257,20.79,20.7989,7291.0
2022-11-02 12:05:00,23.28,23.38,23.26,23.37,15023.0,20.79,20.8793,20.7721,20.8703,15023.0
2022-11-02 12:10:00,23.36,23.38,23.35,23.38,5368.0,20.8614,20.8793,20.8525,20.8793,5368.0
2022-11-02 12:15:00,23.38,23.42,23.38,23.41,5513.0,20.8793,20.915,20.8793,20.9061,5513.0
2022-11-02 12:20:00,23.39,23.44,23.39,23.44,12911.0,20.8882,20.9329,20.8882,20.9329,12911.0
2022-11-02 12:25:00,23.42,23.45,23.42,23.45,14513.0,20.915,20.9418,20.915,20.9418,14513.0
2022-11-02 12:30:00,23.46,23.46,23.44,23.46,4948.0,20.9507,20.9507,20.9329,20.9507,4948.0
2022-11-02 12:35:00,23.47,23.52,23.47,23.52,23858.0,20.9596,21.0043,20.9596,21.0043,23858.0
2022-11-02 12:40:00,23.5,23.5,23.44,23.44,22793.0,20.9864,20.9864,20.9329,20.9329,22793.0
2022-11-02 12:45:00,23.43,23.43,23.4,23.4,23634.0,20.9239,20.9239,20.8971,20.8971,23634.0
2022-11-02 12:50:00,23.4,23.4,23.37,23.38,6428.0,20.8971,20.8971,20.8703,20.8793,6428.0
2022-11-02 12:55:00,23.36,23.36,23.31,23.33,6413.0,20.8614,20.8614,20.8168,20.8346,6413.0
2022-11-02 13:00:00,23.33,23.36,23.33,23.36,8500.0,20.8346,20.8614,20.8346,20.8614,8500.0
2022-11-02 13:05:00,23.35,23.37,23.34,23.37,4308.0,20.8525,20.8703,20.8436,20.8703,4308.0
2022-11-02 13:10:00,23.37,23.4,23.35,23.39,22653.0,20.8703,20.8971,20.8525,20.8882,22653.0
2022-11-02 13:15:00,23.4,23.4,23.37,23.37,2400.0,20.8971,20.8971,20.8703,20.8703,2400.0
2022-11-02 13:20:00,23.37,23.38,23.37,23.38,4083.0,20.8703,20.8793,20.8703,20.8793,4083.0
2022-11-02 13:25:00,23.39,23.41,23.38,23.39,17501.0,20.8882,20.9061,20.8793,20.8882,17501.0
2022-11-02 13:30:00,23.39,23.39,23.35,23.35,2912.0,20.8882,20.8882,20.8525,20.8525,2912.0
2022-11-02 13:35:00,23.36,23.36,23.29,23.29,6322.0,20.8614,20.8614,20.7989,20.7989,6322.0
2022-11-02 13:40:00,23.27,23.27,23.18,23.2,16984.0,20.781,20.781,20.7007,20.7185,16984.0
2022-11-02 13:45:00,23.21,23.21,23.12,23.14,11105.0,20.7275,20.7275,20.6471,20.6649,11105.0
2022-11-02 13:50:00,23.1,23.14,23.06,23.12,8764.0,20.6292,20.6649,20.5935,20.6471,8764.0
2022-11-02 13:55:00,23.11,23.2,23.11,23.19,20568.0,20.6382,20.7185,20.6382,20.7096,20568.0
2022-11-02 14:00:00,23.17,23.4,22.35,22.5,606351.0,20.6917,20.8971,19.9594,20.0934,606351.0
2022-11-02 14:05:00,22.49,22.62,22.34,22.52,66478.0,20.0845,20.2006,19.9505,20.1113,66478.0
2022-11-02 14:10:00,22.5,22.72,22.46,22.58,57565.0,20.0934,20.2899,20.0577,20.1648,57565.0
2022-11-02 14:15:00,22.5,22.82,22.49,22.65,42208.0,20.0934,20.3792,20.0845,20.2274,42208.0
2022-11-02 14:20:00,22.64,22.71,22.55,22.58,22237.0,20.2184,20.2809,20.1381,20.1648,22237.0
2022-11-02 14:25:00,22.58,22.61,22.36,22.36,48561.0,20.1648,20.1916,19.9684,19.9684,48561.0
2022-11-02 14:30:00,22.35,22.69,22.29,22.52,73269.0,19.9594,20.2631,19.9059,20.1113,73269.0
2022-11-02 14:35:00,22.55,23.37,22.23,22.99,299110.0,20.1381,20.8703,19.8523,20.531,299110.0
2022-11-02 14:40:00,23.01,23.18,22.51,22.88,169230.0,20.5488,20.7007,20.1023,20.4328,169230.0
2022-11-02 14:45:00,22.91,23.21,22.76,23.16,108551.0,20.4595,20.7275,20.3256,20.6828,108551.0
2022-11-02 14:50:00,23.16,23.94,23.09,23.79,262792.0,20.6828,21.3794,20.6203,21.2454,262792.0
2022-11-02 14:55:00,23.77,23.84,23.56,23.64,92510.0,21.2276,21.2901,21.04,21.1115,92510.0
2022-11-02 15:00:00,23.69,23.75,23.49,23.63,80611.0,21.1561,21.2097,20.9775,21.1025,80611.0
2022-11-02 15:05:00,23.62,23.64,23.22,23.29,94040.0,21.0936,21.1115,20.7364,20.7989,94040.0
2022-11-02 15:10:00,23.29,23.58,23.29,23.57,80914.0,20.7989,21.0579,20.7989,21.049,80914.0
2022-11-02 15:15:00,23.59,23.87,23.59,23.87,73535.0,21.0668,21.3169,21.0668,21.3169,73535.0
2022-11-02 15:20:00,23.89,24.1,23.89,24.1,201132.0,21.3347,21.5223,21.3347,21.5223,201132.0
2022-11-02 15:25:00,24.09,24.43,24.08,24.28,117794.0,21.5133,21.817,21.5044,21.683,117794.0
2022-11-02 15:30:00,24.3,24.47,24.3,24.38,84129.0,21.7009,21.8527,21.7009,21.7723,84129.0
2022-11-02 15:35:00,24.39,24.45,24.21,24.27,80094.0,21.7812,21.8348,21.6205,21.6741,80094.0
2022-11-02 15:40:00,24.29,24.37,24.26,24.3,44963.0,21.6919,21.7634,21.6651,21.7009,44963.0
2022-11-02 15:45:00,24.32,24.49,24.32,24.42,86227.0,21.7187,21.8705,21.7187,21.808,86227.0
2022-11-02 15:50:00,24.41,24.68,24.41,24.62,145344.0,21.7991,22.0402,21.7991,21.9866,145344.0
2022-11-02 15:55:00,24.61,24.69,24.52,24.69,119726.0,21.9777,22.0492,21.8973,22.0492,119726.0
2022-11-03 09:30:00,25.4,25.59,25.32,25.4,464070.0,22.6832,22.8529,22.6118,22.6832,464070.0
2022-11-03 09:35:00,25.38,25.5,25.36,25.38,65612.0,22.6654,22.7725,22.6475,22.6654,65612.0
2022-11-03 09:40:00,25.38,25.4,25.23,25.38,76067.0,22.6654,22.6832,22.5314,22.6654,76067.0
2022-11-03 09:45:00,25.38,25.63,25.38,25.57,164856.0,22.6654,22.8886,22.6654,22.835,164856.0
2022-11-03 09:50:00,25.6,25.76,25.58,25.75,48357.0,22.8618,23.0047,22.844,22.9958,48357.0
2022-11-03 09:55:00,25.75,25.84,25.73,25.84,30628.0,22.9958,23.0762,22.9779,23.0762,30628.0
2022-11-03 10:00:00,25.82,25.9,25.5,25.55,145941.0,23.0583,23.1297,22.7725,22.8172,145941.0
2022-11-03 10:05:00,25.56,25.69,25.48,25.61,41920.0,22.8261,22.9422,22.7547,22.8708,41920.0
2022-11-03 10:10:00,25.64,25.65,25.38,25.38,53818.0,22.8975,22.9065,22.6654,22.6654,53818.0
2022-11-03 10:15:00,25.37,25.48,25.3,25.4,83525.0,22.6564,22.7547,22.5939,22.6832,83525.0
2022-11-03 10:20:00,25.36,25.42,25.27,25.33,37347.0,22.6475,22.7011,22.5671,22.6207,37347.0
2022-11-03 10:25:00,25.3,25.31,25.1,25.15,81701.0,22.5939,22.6028,22.4153,22.46,81701.0
2022-11-03 10:30:00,25.14,25.41,25.14,25.41,40340.0,22.451,22.6921,22.451,22.6921,40340.0
2022-11-03 10:35:00,25.39,25.43,25.31,25.32,31850.0,22.6743,22.71,22.6028,22.6118,31850.0
2022-11-03 10:40:00,25.33,25.33,25.18,25.21,54302.0,22.6207,22.6207,22.4867,22.5135,54302.0
2022-11-03 10:45:00,25.2,25.2,25.02,25.04,32591.0,22.5046,22.5046,22.3439,22.3617,32591.0
2022-11-03 10:50:00,25.03,25.11,25.0,25.06,87639.0,22.3528,22.4242,22.326,22.3796,87639.0
2022-11-03 10:55:00,25.08,25.08,24.96,24.98,59700.0,22.3974,22.3974,22.2903,22.3081,59700.0
2022-11-03 11:00:00,24.98,25.09,24.94,25.07,50614.0,22.3081,22.4064,22.2724,22.3885,50614.0
2022-11-03 11:05:00,25.05,25.19,25.04,25.15,60940.0,22.3707,22.4957,22.3617,22.46,60940.0
2022-11-03 11:10:00,25.17,25.25,25.12,25.25,36091.0,22.4778,22.5493,22.4332,22.5493,36091.0
2022-11-03 11:15:00,25.23,25.32,25.2,25.24,25105.0,22.5314,22.6118,22.5046,22.5403,25105.0
2022-11-03 11:20:00,25.23,25.27,25.15,25.25,29397.0,22.5314,22.5671,22.46,22.5493,29397.0
2022-11-03 11:25:00,25.26,25.32,25.18,25.32,28612.0,22.5582,22.6118,22.4867,22.6118,28612.0
2022-11-03 11:30:00,25.33,25.46,25.29,25.43,41460.0,22.6207,22.7368,22.585,22.71,41460.0
2022-11-03 11:35:00,25.42,25.42,25.22,25.22,44784.0,22.7011,22.7011,22.5225,22.5225,44784.0
2022-11-03 11:40:00,25.23,25.28,25.21,25.27,28340.0,22.5314,22.576,22.5135,22.5671,28340.0
2022-11-03 11:45:00,25.27,25.27,25.13,25.26,33367.0,22.5671,22.5671,22.4421,22.5582,33367.0
2022-11-03 11:50:00,25.27,25.34,25.24,25.32,24785.0,22.5671,22.6296,22.5403,22.6118,24785.0
2022-11-03 11:55:00,25.33,25.38,25.3,25.31,18635.0,22.6207,22.6654,22.5939,22.6028,18635.0
2022-11-03 12:00:00,25.31,25.39,25.19,25.2,38446.0,22.6028,22.6743,22.4957,22.5046,38446.0
2022-11-03 12:05:00,25.2,25.25,25.14,25.21,24892.0,22.5046,22.5493,22.451,22.5135,24892.0
2022-11-03 12:10:00,25.2,25.2,25.1,25.11,19177.0,22.5046,22.5046,22.4153,22.4242,19177.0
2022-11-03 12:15:00,25.13,25.13,24.97,24.97,23641.0,22.4421,22.4421,22.2992,22.2992,23641.0
2022-11-03 12:20:00,25.01,25.08,24.99,25.07,20020.0,22.3349,22.3974,22.3171,22.3885,20020.0
2022-11-03 12:25:00,25.09,25.12,25.01,25.04,42594.0,22.4064,22.4332,22.3349,22.3617,42594.0
2022-11-03 12:30:00,25.07,25.09,25.03,25.07,18505.0,22.3885,22.4064,22.3528,22.3885,18505.0
2022-11-03 12:35:00,25.08,25.2,25.08,25.17,24014.0,22.3974,22.5046,22.3974,22.4778,24014.0
2022-11-03 12:40:00,25.15,25.17,24.98,24.98,31673.0,22.46,22.4778,22.3081,22.3081,31673.0
2022-11-03 12:45:00,25.02,25.02,24.96,24.99,19985.0,22.3439,22.3439,22.2903,22.3171,19985.0
2022-11-03 12:50:00,24.99,24.99,24.84,24.88,36650.0,22.3171,22.3171,22.1831,22.2188,36650.0
2022-11-03 12:55:00,24.88,24.92,24.86,24.9,12554.0,22.2188,22.2546,22.201,22.2367,12554.0
2022-11-03 13:00:00,24.91,24.99,24.87,24.96,23246.0,22.2456,22.3171,22.2099,22.2903,23246.0
2022-11-03 13:05:00,24.97,25.06,24.97,24.99,22798.0,22.2992,22.3796,22.2992,22.3171,22798.0
2022-11-03 13:10:00,25.0,25.06,25.0,25.02,13082.0,22.326,22.3796,22.326,22.3439,13082.0
2022-11-03 13:15:00,25.01,25.02,24.94,25.0,19205.0,22.3349,22.3439,22.2724,22.326,19205.0
2022-11-03 13:20:00,25.0,25.12,25.0,25.12,13015.0,22.326,22.4332,22.326,22.4332,13015.0
2022-11-03 13:25:00,25.12,25.14,25.1,25.1,20503.0,22.4332,22.451,22.4153,22.4153,20503.0
2022-11-03 13:30:00,25.1,25.14,25.08,25.12,11618.0,22.4153,22.451,22.3974,22.4332,11618.0
2022-11-03 13:35:00,25.12,25.16,25.07,25.07,8193.0,22.4332,22.4689,22.3885,22.3885,8193.0
2022-11-03 13:40:00,25.08,25.16,25.05,25.15,9336.0,22.3974,22.4689,22.3707,22.46,9336.0
2022-11-03 13:45:00,25.15,25.16,25.1,25.12,19945.0,22.46,22.4689,22.4153,22.4332,19945.0
2022-11-03 13:50:00,25.13,25.19,25.12,25.12,20611.0,22.4421,22.4957,22.4332,22.4332,20611.0
2022-11-03 13:55:00,25.11,25.22,25.11,25.2,16820.0,22.4242,22.5225,22.4242,22.5046,16820.0
2022-11-03 14:00:00,25.22,25.27,25.17,25.24,18312.0,22.5225,22.5671,22.4778,22.5403,18312.0
2022-11-03 14:05:00,25.25,25.25,25.18,25.23,12207.0,22.5493,22.5493,22.4867,22.5314,12207.0
2022-11-03 14:10:00,25.22,25.29,25.22,25.23,14647.0,22.5225,22.585,22.5225,22.5314,14647.0
2022-11-03 14:15:00,25.22,25.23,25.2,25.2,18511.0,22.5225,22.5314,22.5046,22.5046,18511.0
2022-11-03 14:20:00,25.18,25.18,25.05,25.05,29587.0,22.4867,22.4867,22.3707,22.3707,29587.0
2022-11-03 14:25:00,25.06,25.06,24.99,25.0,21858.0,22.3796,22.3796,22.3171,22.326,21858.0
2022-11-03 14:30:00,25.01,25.04,24.95,25.03,22983.0,22.3349,22.3617,22.2813,22.3528,22983.0
2022-11-03 14:35:00,25.03,25.11,25.01,25.09,19911.0,22.3528,22.4242,22.3349,22.4064,19911.0
2022-11-03 14:40:00,25.08,25.15,25.08,25.14,7300.0,22.3974,22.46,22.3974,22.451,7300.0
2022-11-03 14:45:00,25.14,25.14,25.03,25.03,14358.0,22.451,22.451,22.3528,22.3528,14358.0
2022-11-03 14:50:00,25.04,25.05,25.0,25.03,8785.0,22.3617,22.3707,22.326,22.3528,8785.0
2022-11-03 14:55:00,25.05,25.06,24.97,24.98,35960.0,22.3707,22.3796,22.2992,22.3081,35960.0
2022-11-03 15:00:00,25.0,25.04,24.96,25.01,12373.0,22.326,22.3617,22.2903,22.3349,12373.0
2022-11-03 15:05:00,25.01,25.1,25.01,25.06,35203.0,22.3349,22.4153,22.3349,22.3796,35203.0
2022-11-03 15:10:00,25.08,25.11,25.03,25.09,29350.0,22.3974,22.4242,22.3528,22.4064,29350.0
2022-11-03 15:15:00,25.09,25.12,25.06,25.12,29851.0,22.4064,22.4332,22.3796,22.4332,29851.0
2022-11-03 15:20:00,25.1,25.1,25.04,25.06,20853.0,22.4153,22.4153,22.3617,22.3796,20853.0
2022-11-03 15:25:00,25.04,25.06,25.02,25.05,30256.0,22.3617,22.3796,22.3439,22.3707,30256.0
2022-11-03 15:30:00,25.04,25.06,24.98,24.98,30871.0,22.3617,22.3796,22.3081,22.3081,30871.0
2022-11-03 15:35:00,25.0,25.11,24.99,25.09,19173.0,22.326,22.4242,22.3171,22.4064,19173.0
2022-11-03 15:40:00,25.08,25.19,25.07,25.18,49915.0,22.3974,22.4957,22.3885,22.4867,49915.0
2022-11-03 15:45:00,25.19,25.29,25.19,25.27,79084.0,22.4957,22.585,22.4957,22.5671,79084.0
2022-11-03 15:50:00,25.27,25.42,25.26,25.39,122696.0,22.5671,22.7011,22.5582,22.6743,122696.0
2022-11-03 15:55:00,25.4,25.48,25.39,25.47,110112.0,22.6832,22.7547,22.6743,22.7457,110112.0
2022-11-04 09:30:00,24.27,24.5,24.18,24.48,292390.0,21.6741,21.8795,21.5937,21.8616,292390.0
2022-11-04 09:35:00,24.43,24.67,24.39,24.65,55950.0,21.817,22.0313,21.7812,22.0134,55950.0
2022-11-04 09:40:00,24.66,25.1,24.66,25.07,100065.0,22.0224,22.4153,22.0224,22.3885,100065.0
2022-11-04 09:45:00,25.1,25.22,24.91,25.15,71324.0,22.4153,22.5225,22.2456,22.46,71324.0
2022-11-04 09:50:00,25.13,25.23,24.92,24.95,64849.0,22.4421,22.5314,22.2546,22.2813,64849.0
2022-11-04 09:55:00,24.96,24.96,24.63,24.63,43911.0,22.2903,22.2903,21.9956,21.9956,43911.0
2022-11-04 10:00:00,24.62,24.68,24.5,24.64,32321.0,21.9866,22.0402,21.8795,22.0045,32321.0
2022-11-04 10:05:00,24.64,24.72,24.5,24.58,37467.0,22.0045,22.0759,21.8795,21.9509,37467.0
2022-11-04 10:10:00,24.58,24.63,24.3,24.32,82388.0,21.9509,21.9956,21.7009,21.7187,82388.0
2022-11-04 10:15:00,24.32,24.43,24.23,24.38,42407.0,21.7187,21.817,21.6384,21.7723,42407.0
2022-11-04 10:20:00,24.36,24.4,24.12,24.12,74438.0,21.7545,21.7902,21.5401,21.5401,74438.0
2022-11-04 10:25:00,24.12,24.15,24.04,24.12,50142.0,21.5401,21.5669,21.4687,21.5401,50142.0
2022-11-04 10:30:00,24.11,24.2,24.0,24.12,62942.0,21.5312,21.6116,21.433,21.5401,62942.0
2022-11-04 10:35:00,24.13,24.18,24.07,24.1,18903.0,21.5491,21.5937,21.4955,21.5223,18903.0
2022-11-04 10:40:00,24.1,24.1,23.87,24.06,67739.0,21.5223,21.5223,21.3169,21.4865,67739.0
2022-11-04 10:45:00,24.03,24.13,24.02,24.04,26627.0,21.4597,21.5491,21.4508,21.4687,26627.0
2022-11-04 10:50:00,24.02,24.34,24.02,24.27,99457.0,21.4508,21.7366,21.4508,21.6741,99457.0
2022-11-04 10:55:00,24.29,24.37,24.23,24.3,32478.0,21.6919,21.7634,21.6384,21.7009,32478.0
2022-11-04 11:00:00,24.27,24.27,24.17,24.25,18269.0,21.6741,21.6741,21.5848,21.6562,18269.0
2022-11-04 11:05:00,24.21,24.44,24.21,24.39,39402.0,21.6205,21.8259,21.6205,21.7812,39402.0
2022-11-04 11:10:00,24.39,24.52,24.38,24.49,51807.0,21.7812,21.8973,21.7723,21.8705,51807.0
2022-11-04 11:15:00,24.5,24.56,24.42,24.53,44106.0,21.8795,21.9331,21.808,21.9063,44106.0
2022-11-04 11:20:00,24.52,24.52,24.41,24.45,20973.0,21.8973,21.8973,21.7991,21.8348,20973.0
2022-11-04 11:25:00,24.45,24.84,24.45,24.82,57517.0,21.8348,22.1831,21.8348,22.1653,57517.0
2022-11-04 11:30:00,24.83,24.84,24.7,24.81,45668.0,22.1742,22.1831,22.0581,22.1563,45668.0
2022-11-04 11:35:00,24.82,24.97,24.75,24.95,61233.0,22.1653,22.2992,22.1027,22.2813,61233.0
2022-11-04 11:40:00,24.96,25.12,24.95,25.07,42352.0,22.2903,22.4332,22.2813,22.3885,42352.0
2022-11-04 11:45:00,25.07,25.2,25.07,25.2,22758.0,22.3885,22.5046,22.3885,22.5046,22758.0
2022-11-04 11:50:00,25.21,25.49,25.21,25.39,44589.0,22.5135,22.7636,22.5135,22.6743,44589.0
2022-11-04 11:55:00,25.38,25.52,25.32,25.5,71168.0,22.6654,22.7904,22.6118,22.7725,71168.0
2022-11-04 12:00:00,25.5,25.68,25.38,25.63,72422.0,22.7725,22.9333,22.6654,22.8886,72422.0
2022-11-04 12:05:00,25.64,25.67,25.36,25.36,73929.0,22.8975,22.9243,22.6475,22.6475,73929.0
2022-11-04 12:10:00,25.4,25.51,25.34,25.37,53738.0,22.6832,22.7814,22.6296,22.6564,53738.0
2022-11-04 12:15:00,25.38,25.4,25.1,25.16,41490.0,22.6654,22.6832,22.4153,22.4689,41490.0
2022-11-04 12:20:00,25.15,25.33,25.15,25.28,50342.0,22.46,22.6207,22.46,22.576,50342.0
2022-11-04 12:25:00,25.29,25.29,25.08,25.12,34927.0,22.585,22.585,22.3974,22.4332,34927.0
2022-11-04 12:30:00,25.14,25.24,25.11,25.11,30790.0,22.451,22.5403,22.4242,22.4242,30790.0
2022-11-04 12:35:00,25.15,25.42,25.15,25.42,30287.0,22.46,22.7011,22.46,22.7011,30287.0
2022-11-04 12:40:00,25.42,25.54,25.37,25.46,28238.0,22.7011,22.8082,22.6564,22.7368,28238.0
2022-11-04 12:45:00,25.45,25.54,25.42,25.5,31485.0,22.7279,22.8082,22.7011,22.7725,31485.0
2022-11-04 12:50:00,25.51,25.54,25.4,25.43,32355.0,22.7814,22.8082,22.6832,22.71,32355.0
2022-11-04 12:55:00,25.39,25.5,25.36,25.41,28899.0,22.6743,22.7725,22.6475,22.6921,28899.0
2022-11-04 13:00:00,25.46,25.51,25.38,25.41,24781.0,22.7368,22.7814,22.6654,22.6921,24781.0
2022-11-04 13:05:00,25.38,25.66,25.29,25.66,62537.0,22.6654,22.9154,22.585,22.9154,62537.0
2022-11-04 13:10:00,25.62,25.62,25.27,25.32,62723.0,22.8797,22.8797,22.5671,22.6118,62723.0
2022-11-04 13:15:00,25.31,25.43,25.31,25.39,17976.0,22.6028,22.71,22.6028,22.6743,17976.0
2022-11-04 13:20:00,25.35,25.45,25.33,25.35,17926.0,22.6386,22.7279,22.6207,22.6386,17926.0
2022-11-04 13:25:00,25.35,25.5,25.35,25.47,34755.0,22.6386,22.7725,22.6386,22.7457,34755.0
2022-11-04 13:30:00,25.46,25.51,25.37,25.51,33520.0,22.7368,22.7814,22.6564,22.7814,33520.0
2022-11-04 13:35:00,25.52,25.55,25.39,25.47,26850.0,22.7904,22.8172,22.6743,22.7457,26850.0
2022-11-04 13:40:00,25.48,25.54,25.48,25.53,18709.0,22.7547,22.8082,22.7547,22.7993,18709.0
2022-11-04 13:45:00,25.55,25.58,25.44,25.44,21251.0,22.8172,22.844,22.7189,22.7189,21251.0
2022-11-04 13:50:00,25.45,25.52,25.43,25.45,18443.0,22.7279,22.7904,22.71,22.7279,18443.0
2022-11-04 13:55:00,25.47,25.57,25.47,25.55,22123.0,22.7457,22.835,22.7457,22.8172,22123.0
2022-11-04 14:00:00,25.53,25.56,25.45,25.55,16392.0,22.7993,22.8261,22.7279,22.8172,16392.0
2022-11-04 14:05:00,25.58,25.69,25.56,25.64,35909.0,22.844,22.9422,22.8261,22.8975,35909.0
2022-11-04 14:10:00,25.64,25.64,25.55,25.57,29097.0,22.8975,22.8975,22.8172,22.835,29097.0
2022-11-04 14:15:00,25.57,25.62,25.35,25.35,33410.0,22.835,22.8797,22.6386,22.6386,33410.0
2022-11-04 14:20:00,25.37,25.41,25.27,25.29,35073.0,22.6564,22.6921,22.5671,22.585,35073.0
2022-11-04 14:25:00,25.3,25.35,25.17,25.24,35113.0,22.5939,22.6386,22.4778,22.5403,35113.0
2022-11-04 14:30:00,25.22,25.29,25.2,25.25,20185.0,22.5225,22.585,22.5046,22.5493,20185.0
2022-11-04 14:35:00,25.24,25.28,25.13,25.16,47143.0,22.5403,22.576,22.4421,22.4689,47143.0
2022-11-04 14:40:00,25.17,25.18,24.92,24.94,51735.0,22.4778,22.4867,22.2546,22.2724,51735.0
2022-11-04 14:45:00,24.93,25.07,24.93,25.04,28883.0,22.2635,22.3885,22.2635,22.3617,28883.0
2022-11-04 14:50:00,25.04,25.04,24.95,24.97,38009.0,22.3617,22.3617,22.2813,22.2992,38009.0
2022-11-04 14:55:00,24.97,24.97,24.84,24.87,27953.0,22.2992,22.2992,22.1831,22.2099,27953.0
2022-11-04 15:00:00,24.87,24.95,24.84,24.88,25071.0,22.2099,22.2813,22.1831,22.2188,25071.0
2022-11-04 15:05:00,24.87,24.87,24.69,24.71,43823.0,22.2099,22.2099,22.0492,22.067,43823.0
2022-11-04 15:10:00,24.71,24.72,24.62,24.69,41868.0,22.067,22.0759,21.9866,22.0492,41868.0
2022-11-04 15:15:00,24.68,24.74,24.65,24.71,36614.0,22.0402,22.0938,22.0134,22.067,36614.0
2022-11-04 15:20:00,24.73,24.87,24.73,24.87,66330.0,22.0849,22.2099,22.0849,22.2099,66330.0
2022-11-04 15:25:00,24.87,24.87,24.71,24.76,78997.0,22.2099,22.2099,22.067,22.1117,78997.0
2022-11-04 15:30:00,24.78,24.86,24.6,24.6,52196.0,22.1295,22.201,21.9688,21.9688,52196.0
2022-11-04 15:35:00,24.59,24.73,24.58,24.63,48029.0,21.9599,22.0849,21.9509,21.9956,48029.0
2022-11-04 15:40:00,24.63,24.7,24.49,24.49,48555.0,21.9956,22.0581,21.8705,21.8705,48555.0
2022-11-04 15:45:00,24.5,24.55,24.38,24.54,79982.0,21.8795,21.9241,21.7723,21.9152,79982.0
2022-11-04 15:50:00,24.53,24.67,24.51,24.62,55370.0,21.9063,22.0313,21.8884,21.9866,55370.0
2022-11-04 15:55:00,24.58,24.58,24.37,24.39,106155.0,21.9509,21.9509,21.7634,21.7812,106155.0
2022-11-07 09:30:00,24.13,24.25,24.02,24.15,199402.0,21.5491,21.6562,21.4508,21.5669,199402.0
2022-11-07 09:35:00,24.19,24.41,24.16,24.35,44010.0,21.6026,21.7991,21.5758,21.7455,44010.0
2022-11-07 09:40:00,24.35,24.36,24.19,24.24,32423.0,21.7455,21.7545,21.6026,21.6473,32423.0
2022-11-07 09:45:00,24.26,24.39,24.21,24.38,31752.0,21.6651,21.7812,21.6205,21.7723,31752.0
2022-11-07 09:50:00,24.36,24.5,24.32,24.45,31612.0,21.7545,21.8795,21.7187,21.8348,31612.0
2022-11-07 09:55:00,24.43,24.54,24.34,24.46,59930.0,21.817,21.9152,21.7366,21.8438,59930.0
2022-11-07 10:00:00,24.45,24.46,24.22,24.23,28351.0,21.8348,21.8438,21.6294,21.6384,28351.0
2022-11-07 10:05:00,24.23,24.32,24.19,24.29,14170.0,21.6384,21.7187,21.6026,21.6919,14170.0
2022-11-07 10:10:00,24.22,24.31,24.15,24.15,62048.0,21.6294,21.7098,21.5669,21.5669,62048.0
2022-11-07 10:15:00,24.17,24.18,24.0,24.11,32148.0,21.5848,21.5937,21.433,21.5312,32148.0
2022-11-07 10:20:00,24.14,24.32,24.14,24.26,37685.0,21.558,21.7187,21.558,21.6651,37685.0
2022-11-07 10:25:00,24.27,24.38,24.26,24.3,27474.0,21.6741,21.7723,21.6651,21.7009,27474.0
2022-11-07 10:30:00,24.29,24.37,24.29,24.35,30332.0,21.6919,21.7634,21.6919,21.7455,30332.0
2022-11-07 10:35:00,24.31,24.41,24.25,24.39,35412.0,21.7098,21.7991,21.6562,21.7812,35412.0
2022-11-07 10:40:00,24.36,24.39,24.26,24.3,23441.0,21.7545,21.7812,21.6651,21.7009,23441.0
2022-11-07 10:45:00,24.3,24.35,24.2,24.31,29286.0,21.7009,21.7455,21.6116,21.7098,29286.0
2022-11-07 10:50:00,24.32,24.33,24.15,24.18,34436.0,21.7187,21.7277,21.5669,21.5937,34436.0
2022-11-07 10:55:00,24.2,24.21,24.15,24.17,8776.0,21.6116,21.6205,21.5669,21.5848,8776.0
2022-11-07 11:00:00,24.14,24.25,24.12,24.14,13687.0,21.558,21.6562,21.5401,21.558,13687.0
2022-11-07 11:05:00,24.14,24.28,24.1,24.19,25832.0,21.558,21.683,21.5223,21.6026,25832.0
2022-11-07 11:10:00,24.19,24.27,24.19,24.24,9857.0,21.6026,21.6741,21.6026,21.6473,9857.0
2022-11-07 11:15:00,24.26,24.26,24.15,24.2,25843.0,21.6651,21.6651,21.5669,21.6116,25843.0
2022-11-07 11:20:00,24.22,24.23,24.11,24.15,14520.0,21.6294,21.6384,21.5312,21.5669,14520.0
2022-11-07 11:25:00,24.18,24.2,24.06,24.1,30299.0,21.5937,21.6116,21.4865,21.5223,30299.0
2022-11-07 11:30:00,24.09,24.12,24.05,24.09,17164.0,21.5133,21.5401,21.4776,21.5133,17164.0
2022-11-07 11:35:00,24.09,24.16,24.08,24.16,22814.0,21.5133,21.5758,21.5044,21.5758,22814.0
2022-11-07 11:40:00,24.17,24.41,24.16,24.37,35042.0,21.5848,21.7991,21.5758,21.7634,35042.0
2022-11-07 11:45:00,24.39,24.41,24.33,24.33,14236.0,21.7812,21.7991,21.7277,21.7277,14236.0
2022-11-07 11:50:00,24.33,24.37,24.31,24.32,14115.0,21.7277,21.7634,21.7098,21.7187,14115.0
2022-11-07 11:55:00,24.32,24.42,24.32,24.42,32392.0,21.7187,21.808,21.7187,21.808,32392.0
2022-11-07 12:00:00,24.41,24.49,24.41,24.42,24380.0,21.7991,21.8705,21.7991,21.808,24380.0
2022-11-07 12:05:00,24.43,24.47,24.31,24.31,28633.0,21.817,21.8527,21.7098,21.7098,28633.0
2022-11-07 12:10:00,24.32,24.33,24.24,24.31,60001.0,21.7187,21.7277,21.6473,21.7098,60001.0
2022-11-07 12:15:00,24.31,24.32,24.28,24.29,5600.0,21.7098,21.7187,21.683,21.6919,5600.0
2022-11-07 12:20:00,24.3,24.32,24.23,24.23,14021.0,21.7009,21.7187,21.6384,21.6384,14021.0
2022-11-07 12:25:00,24.23,24.28,24.23,24.24,6787.0,21.6384,21.683,21.6384,21.6473,6787.0
2022-11-07 12:30:00,24.24,24.24,24.2,24.23,9760.0,21.6473,21.6473,21.6116,21.6384,9760.0
2022-11-07 12:35:00,24.23,24.3,24.23,24.28,36707.0,21.6384,21.7009,21.6384,21.683,36707.0
2022-11-07 12:40:00,24.25,24.3,24.24,24.24,11377.0,21.6562,21.7009,21.6473,21.6473,11377.0
2022-11-07 12:45:00,24.27,24.32,24.21,24.29,8300.0,21.6741,21.7187,21.6205,21.6919,8300.0
2022-11-07 12:50:00,24.32,24.34,24.3,24.32,6252.0,21.7187,21.7366,21.7009,21.7187,6252.0
2022-11-07 12:55:00,24.33,24.35,24.28,24.28,7648.0,21.7277,21.7455,21.683,21.683,7648.0
2022-11-07 13:00:00,24.26,24.26,24.16,24.16,15349.0,21.6651,21.6651,21.5758,21.5758,15349.0
2022-11-07 13:05:00,24.16,24.17,24.12,24.12,12054.0,21.5758,21.5848,21.5401,21.5401,12054.0
2022-11-07 13:10:00,24.12,24.15,24.08,24.11,17341.0,21.5401,21.5669,21.5044,21.5312,17341.0
2022-11-07 13:15:00,24.1,24.17,24.1,24.15,16132.0,21.5223,21.5848,21.5223,21.5669,16132.0
2022-11-07 13:20:00,24.13,24.19,24.13,24.19,15072.0,21.5491,21.6026,21.5491,21.6026,15072.0
2022-11-07 13:25:00,24.18,24.21,24.14,24.17,8401.0,21.5937,21.6205,21.558,21.5848,8401.0
2022-11-07 13:30:00,24.14,24.18,24.13,24.18,13710.0,21.558,21.5937,21.5491,21.5937,13710.0
2022-11-07 13:35:00,24.19,24.23,24.19,24.2,10395.0,21.6026,21.6384,21.6026,21.6116,10395.0
2022-11-07 13:40:00,24.19,24.23,24.18,24.18,6156.0,21.6026,21.6384,21.5937,21.5937,6156.0
2022-11-07 13:45:00,24.18,24.19,24.15,24.19,8222.0,21.5937,21.6026,21.5669,21.6026,8222.0
2022-11-07 13:50:00,24.16,24.17,24.13,24.13,9217.0,21.5758,21.5848,21.5491,21.5491,9217.0
2022-11-07 13:55:00,24.12,24.14,24.1,24.1,7448.0,21.5401,21.558,21.5223,21.5223,7448.0
2022-11-07 14:00:00,24.08,24.08,24.02,24.02,35567.0,21.5044,21.5044,21.4508,21.4508,35567.0
2022-11-07 14:05:00,24.02,24.05,24.01,24.02,14271.0,21.4508,21.4776,21.4419,21.4508,14271.0
2022-11-07 14:10:00,24.02,24.02,23.91,23.91,64483.0,21.4508,21.4508,21.3526,21.3526,64483.0
2022-11-07 14:15:00,23.9,23.9,23.79,23.8,34912.0,21.3437,21.3437,21.2454,21.2544,34912.0
2022-11-07 14:20:00,23.8,23.83,23.79,23.79,5562.0,21.2544,21.2811,21.2454,21.2454,5562.0
2022-11-07 14:25:00,23.79,23.83,23.77,23.79,32221.0,21.2454,21.2811,21.2276,21.2454,32221.0
2022-11-07 14:30:00,23.77,23.78,23.7,23.71,21796.0,21.2276,21.2365,21.165,21.174,21796.0
2022-11-07 14:35:00,23.71,23.73,23.68,23.69,90524.0,21.174,21.1918,21.1472,21.1561,90524.0
2022-11-07 14:40:00,23.69,23.77,23.68,23.72,15873.0,21.1561,21.2276,21.1472,21.1829,15873.0
2022-11-07 14:45:00,23.71,23.75,23.71,23.72,4872.0,21.174,21.2097,21.174,21.1829,4872.0
2022-11-07 14:50:00,23.72,23.76,23.71,23.73,8723.0,21.1829,21.2186,21.174,21.1918,8723.0
2022-11-07 14:55:00,23.73,23.83,23.73,23.82,40368.0,21.1918,21.2811,21.1918,21.2722,40368.0
2022-11-07 15:00:00,23.8,23.8,23.75,23.77,7969.0,21.2544,21.2544,21.2097,21.2276,7969.0
2022-11-07 15:05:00,23.76,23.8,23.73,23.75,8431.0,21.2186,21.2544,21.1918,21.2097,8431.0
2022-11-07 15:10:00,23.75,23.76,23.67,23.67,11075.0,21.2097,21.2186,21.1383,21.1383,11075.0
2022-11-07 15:15:00,23.66,23.68,23.62,23.63,22414.0,21.1293,21.1472,21.0936,21.1025,22414.0
2022-11-07 15:20:00,23.64,23.72,23.63,23.64,18664.0,21.1115,21.1829,21.1025,21.1115,18664.0
2022-11-07 15:25:00,23.64,23.68,23.64,23.65,39884.0,21.1115,21.1472,21.1115,21.1204,39884.0
2022-11-07 15:30:00,23.65,23.67,23.58,23.63,40030.0,21.1204,21.1383,21.0579,21.1025,40030.0
2022-11-07 15:35:00,23.63,23.7,23.61,23.69,25173.0,21.1025,21.165,21.0847,21.1561,25173.0
2022-11-07 15:40:00,23.67,23.71,23.66,23.66,10422.0,21.1383,21.174,21.1293,21.1293,10422.0
2022-11-07 15:45:00,23.68,23.72,23.64,23.64,24344.0,21.1472,21.1829,21.1115,21.1115,24344.0
2022-11-07 15:50:00,23.64,23.72,23.62,23.7,26877.0,21.1115,21.1829,21.0936,21.165,26877.0
2022-11-07 15:55:00,23.71,23.8,23.68,23.68,93733.0,21.174,21.2544,21.1472,21.1472,93733.0
2022-11-08 09:30:00,23.5,23.74,23.46,23.68,544230.0,20.9864,21.2008,20.9507,21.1472,544230.0
2022-11-08 09:35:00,23.68,23.76,23.68,23.73,27863.0,21.1472,21.2186,21.1472,21.1918,27863.0
2022-11-08 09:40:00,23.73,23.77,23.67,23.67,22211.0,21.1918,21.2276,21.1383,21.1383,22211.0
2022-11-08 09:45:00,23.67,23.76,23.64,23.64,36347.0,21.1383,21.2186,21.1115,21.1115,36347.0
2022-11-08 09:50:00,23.67,23.68,23.49,23.52,19767.0,21.1383,21.1472,20.9775,21.0043,19767.0
2022-11-08 09:55:00,23.51,23.62,23.49,23.62,13619.0,20.9954,21.0936,20.9775,21.0936,13619.0
2022-11-08 10:00:00,23.61,23.63,23.51,23.61,47048.0,21.0847,21.1025,20.9954,21.0847,47048.0
2022-11-08 10:05:00,23.61,23.61,23.49,23.51,25821.0,21.0847,21.0847,20.9775,20.9954,25821.0
2022-11-08 10:10:00,23.53,23.54,23.44,23.45,18256.0,21.0132,21.0222,20.9329,20.9418,18256.0
2022-11-08 10:15:00,23.47,23.49,23.32,23.33,31277.0,20.9596,20.9775,20.8257,20.8346,31277.0
2022-11-08 10:20:00,23.34,23.36,23.27,23.34,25729.0,20.8436,20.8614,20.781,20.8436,25729.0
2022-11-08 10:25:00,23.33,23.38,23.31,23.35,25229.0,20.8346,20.8793,20.8168,20.8525,25229.0
2022-11-08 10:30:00,23.31,23.33,23.21,23.24,23654.0,20.8168,20.8346,20.7275,20.7542,23654.0
2022-11-08 10:35:00,23.24,23.26,23.17,23.21,35515.0,20.7542,20.7721,20.6917,20.7275,35515.0
2022-11-08 10:40:00,23.21,23.21,23.12,23.12,23330.0,20.7275,20.7275,20.6471,20.6471,23330.0
2022-11-08 10:45:00,23.12,23.15,23.09,23.09,70440.0,20.6471,20.6739,20.6203,20.6203,70440.0
2022-11-08 10:50:00,23.09,23.18,23.07,23.17,59375.0,20.6203,20.7007,20.6024,20.6917,59375.0
2022-11-08 10:55:00,23.16,23.18,23.11,23.12,24131.0,20.6828,20.7007,20.6382,20.6471,24131.0
2022-11-08 11:00:00,23.12,23.19,23.11,23.18,47853.0,20.6471,20.7096,20.6382,20.7007,47853.0
2022-11-08 11:05:00,23.18,23.22,23.1,23.1,35598.0,20.7007,20.7364,20.6292,20.6292,35598.0
2022-11-08 11:10:00,23.1,23.1,23.01,23.02,30490.0,20.6292,20.6292,20.5488,20.5578,30490.0
2022-11-08 11:15:00,23.03,23.03,23.0,23.02,26174.0,20.5667,20.5667,20.5399,20.5578,26174.0
2022-11-08 11:20:00,23.01,23.01,22.92,22.95,56400.0,20.5488,20.5488,20.4685,20.4953,56400.0
2022-11-08 11:25:00,22.95,22.98,22.92,22.93,33394.0,20.4953,20.5221,20.4685,20.4774,33394.0
2022-11-08 11:30:00,22.92,22.93,22.82,22.83,38398.0,20.4685,20.4774,20.3792,20.3881,38398.0
2022-11-08 11:35:00,22.82,22.82,22.77,22.77,7857.0,20.3792,20.3792,20.3345,20.3345,7857.0
2022-11-08 11:40:00,22.77,22.82,22.74,22.81,14967.0,20.3345,20.3792,20.3077,20.3702,14967.0
2022-11-08 11:45:00,22.81,22.87,22.81,22.86,13045.0,20.3702,20.4238,20.3702,20.4149,13045.0
2022-11-08 11:50:00,22.88,22.93,22.81,22.82,40490.0,20.4328,20.4774,20.3702,20.3792,40490.0
2022-11-08 11:55:00,22.84,22.87,22.83,22.85,12973.0,20.397,20.4238,20.3881,20.406,12973.0
2022-11-08 12:00:00,22.84,22.87,22.82,22.87,7227.0,20.397,20.4238,20.3792,20.4238,7227.0
2022-11-08 12:05:00,22.87,22.89,22.86,22.86,14925.0,20.4238,20.4417,20.4149,20.4149,14925.0
2022-11-08 12:10:00,22.86,22.9,22.8,22.9,32000.0,20.4149,20.4506,20.3613,20.4506,32000.0
2022-11-08 12:15:00,22.91,22.95,22.91,22.91,14463.0,20.4595,20.4953,20.4595,20.4595,14463.0
2022-11-08 12:20:00,22.93,22.95,22.89,22.89,6956.0,20.4774,20.4953,20.4417,20.4417,6956.0
2022-11-08 12:25:00,22.89,22.92,22.87,22.88,8258.0,20.4417,20.4685,20.4238,20.4328,8258.0
2022-11-08 12:30:00,22.89,22.94,22.84,22.89,24368.0,20.4417,20.4863,20.397,20.4417,24368.0
2022-11-08 12:35:00,22.91,22.95,22.89,22.89,8727.0,20.4595,20.4953,20.4417,20.4417,8727.0
2022-11-08 12:40:00,22.88,22.88,22.8,22.82,25352.0,20.4328,20.4328,20.3613,20.3792,25352.0
2022-11-08 12:45:00,22.81,22.85,22.81,22.84,5121.0,20.3702,20.406,20.3702,20.397,5121.0
2022-11-08 12:50:00,22.84,22.91,22.84,22.89,4419.0,20.397,20.4595,20.397,20.4417,4419.0
2022-11-08 12:55:00,22.89,22.89,22.84,22.85,4006.0,20.4417,20.4417,20.397,20.406,4006.0
2022-11-08 13:00:00,22.87,22.88,22.78,22.79,19704.0,20.4238,20.4328,20.3434,20.3524,19704.0
2022-11-08 13:05:00,22.8,22.84,22.76,22.77,12735.0,20.3613,20.397,20.3256,20.3345,12735.0
2022-11-08 13:10:00,22.76,22.8,22.76,22.8,12092.0,20.3256,20.3613,20.3256,20.3613,12092.0
2022-11-08 13:15:00,22.79,22.93,22.79,22.93,10312.0,20.3524,20.4774,20.3524,20.4774,10312.0
2022-11-08 13:20:00,22.93,23.2,22.93,23.16,54936.0,20.4774,20.7185,20.4774,20.6828,54936.0
2022-11-08 13:25:00,23.16,23.39,23.16,23.36,50439.0,20.6828,20.8882,20.6828,20.8614,50439.0
2022-11-08 13:30:00,23.37,23.52,23.36,23.36,55958.0,20.8703,21.0043,20.8614,20.8614,55958.0
2022-11-08 13:35:00,23.35,23.35,23.29,23.29,30415.0,20.8525,20.8525,20.7989,20.7989,30415.0
2022-11-08 13:40:00,23.29,23.31,23.23,23.28,17354.0,20.7989,20.8168,20.7453,20.79,17354.0
2022-11-08 13:45:00,23.26,23.34,23.23,23.33,14780.0,20.7721,20.8436,20.7453,20.8346,14780.0
2022-11-08 13:50:00,23.33,23.44,23.26,23.38,30350.0,20.8346,20.9329,20.7721,20.8793,30350.0
2022-11-08 13:55:00,23.37,23.6,23.35,23.55,45363.0,20.8703,21.0757,20.8525,21.0311,45363.0
2022-11-08 14:00:00,23.55,23.58,23.46,23.53,24581.0,21.0311,21.0579,20.9507,21.0132,24581.0
2022-11-08 14:05:00,23.55,23.67,23.51,23.65,37786.0,21.0311,21.1383,20.9954,21.1204,37786.0
2022-11-08 14:10:00,23.66,23.71,23.57,23.57,35825.0,21.1293,21.174,21.049,21.049,35825.0
2022-11-08 14:15:00,23.58,23.63,23.53,23.62,16342.0,21.0579,21.1025,21.0132,21.0936,16342.0
2022-11-08 14:20:00,23.61,23.93,23.61,23.91,149620.0,21.0847,21.3704,21.0847,21.3526,149620.0
2022-11-08 14:25:00,23.91,24.05,23.91,24.05,69728.0,21.3526,21.4776,21.3526,21.4776,69728.0
2022-11-08 14:30:00,24.05,24.11,23.97,23.97,31340.0,21.4776,21.5312,21.4062,21.4062,31340.0
2022-11-08 14:35:00,23.95,23.95,23.72,23.73,45670.0,21.3883,21.3883,21.1829,21.1918,45670.0
2022-11-08 14:40:00,23.75,23.75,23.57,23.6,43005.0,21.2097,21.2097,21.049,21.0757,43005.0
2022-11-08 14:45:00,23.61,23.65,23.5,23.53,26554.0,21.0847,21.1204,20.9864,21.0132,26554.0
2022-11-08 14:50:00,23.53,23.58,23.45,23.51,40858.0,21.0132,21.0579,20.9418,20.9954,40858.0
2022-11-08 14:55:00,23.52,23.58,23.49,23.58,25984.0,21.0043,21.0579,20.9775,21.0579,25984.0
2022-11-08 15:00:00,23.59,23.59,23.34,23.41,57195.0,21.0668,21.0668,20.8436,20.9061,57195.0
2022-11-08 15:05:00,23.41,23.46,23.35,23.42,16777.0,20.9061,20.9507,20.8525,20.915,16777.0
2022-11-08 15:10:00,23.41,23.45,23.34,23.36,21457.0,20.9061,20.9418,20.8436,20.8614,21457.0
2022-11-08 15:15:00,23.36,23.4,23.29,23.29,24924.0,20.8614,20.8971,20.7989,20.7989,24924.0
2022-11-08 15:20:00,23.3,23.34,23.26,23.31,43470.0,20.8078,20.8436,20.7721,20.8168,43470.0
2022-11-08 15:25:00,23.31,23.32,23.15,23.15,42629.0,20.8168,20.8257,20.6739,20.6739,42629.0
2022-11-08 15:30:00,23.15,23.16,22.99,23.01,93604.0,20.6739,20.6828,20.531,20.5488,93604.0
2022-11-08 15:35:00,23.01,23.06,22.94,23.06,43976.0,20.5488,20.5935,20.4863,20.5935,43976.0
2022-11-08 15:40:00,23.05,23.15,23.03,23.13,44476.0,20.5846,20.6739,20.5667,20.656,44476.0
2022-11-08 15:45:00,23.13,23.14,23.01,23.1,25627.0,20.656,20.6649,20.5488,20.6292,25627.0
2022-11-08 15:50:00,23.1,23.22,23.06,23.22,57572.0,20.6292,20.7364,20.5935,20.7364,57572.0
2022-11-08 15:55:00,23.22,23.36,23.22,23.32,119882.0,20.7364,20.8614,20.7364,20.8257,119882.0
2022-11-09 09:30:00,23.74,23.91,23.73,23.89,174461.0,21.2008,21.3526,21.1918,21.3347,174461.0
2022-11-09 09:35:00,23.9,23.98,23.79,23.92,56768.0,21.3437,21.4151,21.2454,21.3615,56768.0
2022-11-09 09:40:00,23.93,23.94,23.79,23.84,41825.0,21.3704,21.3794,21.2454,21.2901,41825.0
2022-11-09 09:45:00,23.84,23.86,23.69,23.79,46920.0,21.2901,21.3079,21.1561,21.2454,46920.0
2022-11-09 09:50:00,23.81,23.9,23.81,23.82,26443.0,21.2633,21.3437,21.2633,21.2722,26443.0
2022-11-09 09:55:00,23.84,24.03,23.82,23.93,107596.0,21.2901,21.4597,21.2722,21.3704,107596.0
2022-11-09 10:00:00,23.96,23.96,23.73,23.74,53186.0,21.3972,21.3972,21.1918,21.2008,53186.0
2022-11-09 10:05:00,23.73,23.73,23.54,23.54,94751.0,21.1918,21.1918,21.0222,21.0222,94751.0
2022-11-09 10:10:00,23.55,23.66,23.54,23.58,41610.0,21.0311,21.1293,21.0222,21.0579,41610.0
2022-11-09 10:15:00,23.58,23.65,23.5,23.57,68414.0,21.0579,21.1204,20.9864,21.049,68414.0
2022-11-09 10:20:00,23.57,23.62,23.52,23.58,84014.0,21.049,21.0936,21.0043,21.0579,84014.0
2022-11-09 10:25:00,23.57,23.8,23.57,23.78,43791.0,21.049,21.2544,21.049,21.2365,43791.0
2022-11-09 10:30:00,23.79,24.02,23.72,23.92,74195.0,21.2454,21.4508,21.1829,21.3615,74195.0
2022-11-09 10:35:00,23.92,23.99,23.85,23.96,47275.0,21.3615,21.424,21.299,21.3972,47275.0
2022-11-09 10:40:00,23.93,24.04,23.91,23.95,80018.0,21.3704,21.4687,21.3526,21.3883,80018.0
2022-11-09 10:45:00,23.95,23.96,23.89,23.91,19909.0,21.3883,21.3972,21.3347,21.3526,19909.0
2022-11-09 10:50:00,23.9,24.01,23.9,24.0,21002.0,21.3437,21.4419,21.3437,21.433,21002.0
2022-11-09 10:55:00,24.03,24.15,23.96,24.01,79331.0,21.4597,21.5669,21.3972,21.4419,79331.0
2022-11-09 11:00:00,24.02,24.02,23.92,23.97,31547.0,21.4508,21.4508,21.3615,21.4062,31547.0
2022-11-09 11:05:00,23.96,24.01,23.81,23.85,12999.0,21.3972,21.4419,21.2633,21.299,12999.0
2022-11-09 11:10:00,23.89,23.89,23.84,23.85,13094.0,21.3347,21.3347,21.2901,21.299,13094.0
2022-11-09 11:15:00,23.88,23.88,23.77,23.8,19568.0,21.3258,21.3258,21.2276,21.2544,19568.0
2022-11-09 11:20:00,23.81,23.96,23.81,23.93,26710.0,21.2633,21.3972,21.2633,21.3704,26710.0
2022-11-09 11:25:00,23.87,23.88,23.78,23.85,19237.0,21.3169,21.3258,21.2365,21.299,19237.0
2022-11-09 11:30:00,23.88,23.96,23.87,23.95,14016.0,21.3258,21.3972,21.3169,21.3883,14016.0
2022-11-09 11:35:00,23.93,23.93,23.88,23.9,5791.0,21.3704,21.3704,21.3258,21.3437,5791.0
2022-11-09 11:40:00,23.92,23.92,23.66,23.67,41454.0,21.3615,21.3615,21.1293,21.1383,41454.0
2022-11-09 11:45:00,23.68,23.73,23.67,23.73,10730.0,21.1472,21.1918,21.1383,21.1918,10730.0
2022-11-09 11:50:00,23.73,23.78,23.69,23.78,11598.0,21.1918,21.2365,21.1561,21.2365,11598.0
2022-11-09 11:55:00,23.76,23.89,23.75,23.87,28498.0,21.2186,21.3347,21.2097,21.3169,28498.0
2022-11-09 12:00:00,23.87,23.91,23.84,23.86,24886.0,21.3169,21.3526,21.2901,21.3079,24886.0
2022-11-09 12:05:00,23.89,23.98,23.89,23.93,15731.0,21.3347,21.4151,21.3347,21.3704,15731.0
2022-11-09 12:10:00,23.94,23.96,23.94,23.96,2200.0,21.3794,21.3972,21.3794,21.3972,2200.0
2022-11-09 12:15:00,23.98,24.02,23.93,23.94,28991.0,21.4151,21.4508,21.3704,21.3794,28991.0
2022-11-09 12:20:00,23.95,23.98,23.92,23.97,18924.0,21.3883,21.4151,21.3615,21.4062,18924.0
2022-11-09 12:25:00,23.96,24.05,23.96,24.0,8057.0,21.3972,21.4776,21.3972,21.433,8057.0
2022-11-09 12:30:00,24.01,24.01,23.89,23.89,25271.0,21.4419,21.4419,21.3347,21.3347,25271.0
2022-11-09 12:35:00,23.9,24.03,23.9,24.03,11985.0,21.3437,21.4597,21.3437,21.4597,11985.0
2022-11-09 12:40:00,24.04,24.08,24.01,24.06,21580.0,21.4687,21.5044,21.4419,21.4865,21580.0
2022-11-09 12:45:00,24.05,24.07,24.0,24.01,15250.0,21.4776,21.4955,21.433,21.4419,15250.0
2022-11-09 12:50:00,24.02,24.02,23.97,24.02,13915.0,21.4508,21.4508,21.4062,21.4508,13915.0
2022-11-09 12:55:00,24.01,24.05,23.98,23.98,4079.0,21.4419,21.4776,21.4151,21.4151,4079.0
2022-11-09 13:00:00,23.97,24.14,23.93,24.08,74373.0,21.4062,21.558,21.3704,21.5044,74373.0
2022-11-09 13:05:00,24.08,24.13,24.05,24.09,45965.0,21.5044,21.5491,21.4776,21.5133,45965.0
2022-11-09 13:10:00,24.07,24.22,24.05,24.08,52672.0,21.4955,21.6294,21.4776,21.5044,52672.0
2022-11-09 13:15:00,24.08,24.12,24.04,24.09,9622.0,21.5044,21.5401,21.4687,21.5133,9622.0
2022-11-09 13:20:00,24.09,24.15,24.07,24.14,19485.0,21.5133,21.5669,21.4955,21.558,19485.0
2022-11-09 13:25:00,24.16,24.22,24.15,24.2,13224.0,21.5758,21.6294,21.5669,21.6116,13224.0
2022-11-09 13:30:00,24.24,24.36,24.23,24.36,31015.0,21.6473,21.7545,21.6384,21.7545,31015.0
2022-11-09 13:35:00,24.38,24.45,24.38,24.44,31235.0,21.7723,21.8348,21.7723,21.8259,31235.0
2022-11-09 13:40:00,24.44,24.46,24.36,24.4,34715.0,21.8259,21.8438,21.7545,21.7902,34715.0
2022-11-09 13:45:00,24.41,24.49,24.41,24.46,18838.0,21.7991,21.8705,21.7991,21.8438,18838.0
2022-11-09 13:50:00,24.45,24.49,24.45,24.48,65745.0,21.8348,21.8705,21.8348,21.8616,65745.0
2022-11-09 13:55:00,24.5,24.52,24.41,24.41,90561.0,21.8795,21.8973,21.7991,21.7991,90561.0
2022-11-09 14:00:00,24.42,24.48,24.4,24.4,14100.0,21.808,21.8616,21.7902,21.7902,14100.0
2022-11-09 14:05:00,24.41,24.44,24.3,24.32,17872.0,21.7991,21.8259,21.7009,21.7187,17872.0
2022-11-09 14:10:00,24.32,24.38,24.29,24.3,15606.0,21.7187,21.7723,21.6919,21.7009,15606.0
2022-11-09 14:15:00,24.3,24.39,24.3,24.33,14416.0,21.7009,21.7812,21.7009,21.7277,14416.0
2022-11-09 14:20:00,24.33,24.43,24.31,24.4,18428.0,21.7277,21.817,21.7098,21.7902,18428.0
2022-11-09 14:25:00,24.37,24.37,24.34,24.37,11311.0,21.7634,21.7634,21.7366,21.7634,11311.0
2022-11-09 14:30:00,24.37,24.53,24.37,24.53,19299.0,21.7634,21.9063,21.7634,21.9063,19299.0
2022-11-09 14:35:00,24.53,24.6,24.51,24.58,26413.0,21.9063,21.9688,21.8884,21.9509,26413.0
2022-11-09 14:40:00,24.58,24.6,24.49,24.52,21710.0,21.9509,21.9688,21.8705,21.8973,21710.0
2022-11-09 14:45:00,24.52,24.64,24.5,24.61,27356.0,21.8973,22.0045,21.8795,21.9777,27356.0
2022-11-09 14:50:00,24.61,24.69,24.61,24.62,29484.0,21.9777,22.0492,21.9777,21.9866,29484.0
2022-11-09 14:55:00,24.68,24.68,24.64,24.65,13417.0,22.0402,22.0402,22.0045,22.0134,13417.0
2022-11-09 15:00:00,24.67,24.67,24.54,24.54,12396.0,22.0313,22.0313,21.9152,21.9152,12396.0
2022-11-09 15:05:00,24.54,24.54,24.41,24.46,29946.0,21.9152,21.9152,21.7991,21.8438,29946.0
2022-11-09 15:10:00,24.47,24.55,24.46,24.52,28162.0,21.8527,21.9241,21.8438,21.8973,28162.0
2022-11-09 15:15:00,24.56,24.57,24.5,24.52,14925.0,21.9331,21.942,21.8795,21.8973,14925.0
2022-11-09 15:20:00,24.53,24.6,24.5,24.6,19193.0,21.9063,21.9688,21.8795,21.9688,19193.0
2022-11-09 15:25:00,24.6,24.61,24.54,24.56,19740.0,21.9688,21.9777,21.9152,21.9331,19740.0
2022-11-09 15:30:00,24.56,24.67,24.56,24.57,28930.0,21.9331,22.0313,21.9331,21.942,28930.0
2022-11-09 15:35:00,24.56,24.65,24.56,24.65,44417.0,21.9331,22.0134,21.9331,22.0134,44417.0
2022-11-09 15:40:00,24.68,24.75,24.67,24.75,38677.0,22.0402,22.1027,22.0313,22.1027,38677.0
2022-11-09 15:45:00,24.75,24.86,24.7,24.84,102358.0,22.1027,22.201,22.0581,22.1831,102358.0
2022-11-09 15:50:00,24.84,24.84,24.69,24.77,76211.0,22.1831,22.1831,22.0492,22.1206,76211.0
2022-11-09 15:55:00,24.79,24.81,24.73,24.78,71280.0,22.1385,22.1563,22.0849,22.1295,71280.0
2022-11-10 09:30:00,22.01,22.3,21.92,22.3,464821.0,19.6558,19.9148,19.5754,19.9148,464821.0
2022-11-10 09:35:00,22.26,22.37,22.12,22.25,46796.0,19.8791,19.9773,19.754,19.8701,46796.0
2022-11-10 09:40:00,22.23,22.48,22.2,22.26,77337.0,19.8523,20.0755,19.8255,19.8791,77337.0
2022-11-10 09:45:00,22.26,22.28,21.99,21.99,79696.0,19.8791,19.8969,19.6379,19.6379,79696.0
2022-11-10 09:50:00,21.98,22.12,21.89,21.99,66258.0,19.629,19.754,19.5486,19.6379,66258.0
2022-11-10 09:55:00,21.97,21.97,21.66,21.66,130427.0,19.6201,19.6201,19.3432,19.3432,130427.0
2022-11-10 10:00:00,21.65,21.76,21.53,21.66,75970.0,19.3343,19.4325,19.2271,19.3432,75970.0
2022-11-10 10:05:00,21.66,21.75,21.62,21.64,18107.0,19.3432,19.4236,19.3075,19.3254,18107.0
2022-11-10 10:10:00,21.66,21.86,21.64,21.86,41660.0,19.3432,19.5219,19.3254,19.5219,41660.0
2022-11-10 10:15:00,21.83,21.84,21.71,21.79,38753.0,19.4951,19.504,19.3879,19.4593,38753.0
2022-11-10 10:20:00,21.8,21.83,21.61,21.62,66627.0,19.4683,19.4951,19.2986,19.3075,66627.0
2022-11-10 10:25:00,21.67,21.73,21.66,21.68,10539.0,19.3522,19.4058,19.3432,19.3611,10539.0
2022-11-10 10:30:00,21.67,21.89,21.64,21.84,23417.0,19.3522,19.5486,19.3254,19.504,23417.0
2022-11-10 10:35:00,21.85,21.99,21.8,21.99,58845.0,19.5129,19.6379,19.4683,19.6379,58845.0
2022-11-10 10:40:00,22.0,22.03,21.72,21.79,60735.0,19.6469,19.6737,19.3968,19.4593,60735.0
2022-11-10 10:45:00,21.81,21.83,21.62,21.62,34084.0,19.4772,19.4951,19.3075,19.3075,34084.0
2022-11-10 10:50:00,21.62,21.63,21.56,21.62,45329.0,19.3075,19.3165,19.2539,19.3075,45329.0
2022-11-10 10:55:00,21.62,21.67,21.5,21.53,84411.0,19.3075,19.3522,19.2004,19.2271,84411.0
2022-11-10 11:00:00,21.54,21.67,21.5,21.67,72856.0,19.2361,19.3522,19.2004,19.3522,72856.0
2022-11-10 11:05:00,21.65,21.73,21.56,21.7,42295.0,19.3343,19.4058,19.2539,19.379,42295.0
2022-11-10 11:10:00,21.71,21.72,21.55,21.55,25340.0,19.3879,19.3968,19.245,19.245,25340.0
2022-11-10 11:15:00,21.54,21.68,21.53,21.58,44411.0,19.2361,19.3611,19.2271,19.2718,44411.0
2022-11-10 11:20:00,21.57,21.59,21.46,21.5,26974.0,19.2629,19.2807,19.1646,19.2004,26974.0
2022-11-10 11:25:00,21.52,21.56,21.46,21.48,20032.0,19.2182,19.2539,19.1646,19.1825,20032.0
2022-11-10 11:30:00,21.47,21.47,21.33,21.35,41093.0,19.1736,19.1736,19.0485,19.0664,41093.0
2022-11-10 11:35:00,21.38,21.38,21.29,21.29,41958.0,19.0932,19.0932,19.0128,19.0128,41958.0
2022-11-10 11:40:00,21.29,21.41,21.29,21.41,10753.0,19.0128,19.12,19.0128,19.12,10753.0
2022-11-10 11:45:00,21.42,21.42,21.35,21.35,9531.0,19.1289,19.1289,19.0664,19.0664,9531.0
2022-11-10 11:50:00,21.34,21.36,21.31,21.35,11892.0,19.0575,19.0753,19.0307,19.0664,11892.0
2022-11-10 11:55:00,21.31,21.31,21.23,21.27,48205.0,19.0307,19.0307,18.9592,18.995,48205.0
2022-11-10 12:00:00,21.29,21.35,21.27,21.31,12399.0,19.0128,19.0664,18.995,19.0307,12399.0
2022-11-10 12:05:00,21.32,21.43,21.32,21.4,13493.0,19.0396,19.1378,19.0396,19.1111,13493.0
2022-11-10 12:10:00,21.42,21.47,21.41,21.47,7715.0,19.1289,19.1736,19.12,19.1736,7715.0
2022-11-10 12:15:00,21.42,21.42,21.34,21.35,8612.0,19.1289,19.1289,19.0575,19.0664,8612.0
2022-11-10 12:20:00,21.36,21.44,21.36,21.43,3923.0,19.0753,19.1468,19.0753,19.1378,3923.0
2022-11-10 12:25:00,21.45,21.51,21.45,21.5,5286.0,19.1557,19.2093,19.1557,19.2004,5286.0
2022-11-10 12:30:00,21.5,21.66,21.5,21.6,17588.0,19.2004,19.3432,19.2004,19.2897,17588.0
2022-11-10 12:35:00,21.6,21.67,21.56,21.66,3942.0,19.2897,19.3522,19.2539,19.3432,3942.0
2022-11-10 12:40:00,21.69,21.73,21.58,21.58,36457.0,19.37,19.4058,19.2718,19.2718,36457.0
2022-11-10 12:45:00,21.63,21.78,21.63,21.75,19959.0,19.3165,19.4504,19.3165,19.4236,19959.0
2022-11-10 12:50:00,21.71,21.76,21.68,21.75,4834.0,19.3879,19.4325,19.3611,19.4236,4834.0
2022-11-10 12:55:00,21.77,21.82,21.74,21.82,11319.0,19.4415,19.4861,19.4147,19.4861,11319.0
2022-11-10 13:00:00,21.8,21.8,21.6,21.61,15301.0,19.4683,19.4683,19.2897,19.2986,15301.0
2022-11-10 13:05:00,21.66,21.66,21.59,21.64,1488.0,19.3432,19.3432,19.2807,19.3254,1488.0
2022-11-10 13:10:00,21.6,21.64,21.5,21.5,12883.0,19.2897,19.3254,19.2004,19.2004,12883.0
2022-11-10 13:15:00,21.5,21.55,21.45,21.55,10522.0,19.2004,19.245,19.1557,19.245,10522.0
2022-11-10 13:20:00,21.53,21.65,21.5,21.62,7619.0,19.2271,19.3343,19.2004,19.3075,7619.0
2022-11-10 13:25:00,21.65,21.65,21.51,21.51,8125.0,19.3343,19.3343,19.2093,19.2093,8125.0
2022-11-10 13:30:00,21.5,21.57,21.47,21.54,8515.0,19.2004,19.2629,19.1736,19.2361,8515.0
2022-11-10 13:35:00,21.55,21.58,21.52,21.54,4840.0,19.245,19.2718,19.2182,19.2361,4840.0
2022-11-10 13:40:00,21.54,21.56,21.43,21.43,31322.0,19.2361,19.2539,19.1378,19.1378,31322.0
2022-11-10 13:45:00,21.41,21.42,21.34,21.35,10779.0,19.12,19.1289,19.0575,19.0664,10779.0
2022-11-10 13:50:00,21.36,21.44,21.35,21.39,5399.0,19.0753,19.1468,19.0664,19.1021,5399.0
2022-11-10 13:55:00,21.39,21.39,21.33,21.37,15507.0,19.1021,19.1021,19.0485,19.0843,15507.0
2022-11-10 14:00:00,21.35,21.35,21.29,21.3,8265.0,19.0664,19.0664,19.0128,19.0218,8265.0
2022-11-10 14:05:00,21.3,21.32,21.28,21.29,4274.0,19.0218,19.0396,19.0039,19.0128,4274.0
2022-11-10 14:10:00,21.29,21.29,21.27,21.28,2931.0,19.0128,19.0128,18.995,19.0039,2931.0
2022-11-10 14:15:00,21.27,21.34,21.27,21.34,15143.0,18.995,19.0575,18.995,19.0575,15143.0
2022-11-10 14:20:00,21.37,21.43,21.35,21.36,10294.0,19.0843,19.1378,19.0664,19.0753,10294.0
2022-11-10 14:25:00,21.36,21.36,21.28,21.3,10777.0,19.0753,19.0753,19.0039,19.0218,10777.0
2022-11-10 14:30:00,21.3,21.38,21.3,21.3,11307.0,19.0218,19.0932,19.0218,19.0218,11307.0
2022-11-10 14:35:00,21.32,21.33,21.29,21.29,11326.0,19.0396,19.0485,19.0128,19.0128,11326.0
2022-11-10 14:40:00,21.33,21.37,21.3,21.34,7446.0,19.0485,19.0843,19.0218,19.0575,7446.0
2022-11-10 14:45:00,21.35,21.36,21.29,21.33,6701.0,19.0664,19.0753,19.0128,19.0485,6701.0
2022-11-10 14:50:00,21.33,21.34,21.2,21.21,21951.0,19.0485,19.0575,18.9324,18.9414,21951.0
2022-11-10 14:55:00,21.23,21.23,21.17,21.18,27944.0,18.9592,18.9592,18.9057,18.9146,27944.0
2022-11-10 15:00:00,21.19,21.23,21.16,21.21,18799.0,18.9235,18.9592,18.8967,18.9414,18799.0
2022-11-10 15:05:00,21.21,21.21,21.05,21.05,36341.0,18.9414,18.9414,18.7985,18.7985,36341.0
2022-11-10 15:10:00,21.04,21.06,20.98,20.98,105318.0,18.7896,18.8074,18.736,18.736,105318.0
2022-11-10 15:15:00,20.99,21.04,20.96,21.04,24369.0,18.7449,18.7896,18.7181,18.7896,24369.0
2022-11-10 15:20:00,21.04,21.06,20.97,20.99,8369.0,18.7896,18.8074,18.727,18.7449,8369.0
2022-11-10 15:25:00,20.99,21.04,20.94,20.95,12916.0,18.7449,18.7896,18.7003,18.7092,12916.0
2022-11-10 15:30:00,20.94,20.98,20.88,20.96,25202.0,18.7003,18.736,18.6467,18.7181,25202.0
2022-11-10 15:35:00,20.96,20.98,20.93,20.94,14810.0,18.7181,18.736,18.6913,18.7003,14810.0
2022-11-10 15:40:00,20.94,20.96,20.82,20.86,62292.0,18.7003,18.7181,18.5931,18.6288,62292.0
2022-11-10 15:45:00,20.89,20.89,20.8,20.81,18135.0,18.6556,18.6556,18.5752,18.5842,18135.0
2022-11-10 15:50:00,20.81,20.81,20.66,20.66,51794.0,18.5842,18.5842,18.4502,18.4502,51794.0
2022-11-10 15:55:00,20.65,20.77,20.64,20.72,339235.0,18.4413,18.5484,18.4323,18.5038,339235.0
2022-11-11 09:30:00,20.56,20.7,20.52,20.68,218241.0,18.3609,18.4859,18.3252,18.4681,218241.0
2022-11-11 09:35:00,20.68,20.8,20.64,20.8,109654.0,18.4681,18.5752,18.4323,18.5752,109654.0
2022-11-11 09:40:00,20.81,20.86,20.74,20.79,75667.0,18.5842,18.6288,18.5216,18.5663,75667.0
2022-11-11 09:45:00,20.76,20.76,20.55,20.56,153066.0,18.5395,18.5395,18.352,18.3609,153066.0
2022-11-11 09:50:00,20.55,20.58,20.47,20.58,78036.0,18.352,18.3788,18.2805,18.3788,78036.0
2022-11-11 09:55:00,20.59,20.65,20.51,20.62,50973.0,18.3877,18.4413,18.3162,18.4145,50973.0
2022-11-11 10:00:00,20.64,20.86,20.5,20.6,115514.0,18.4323,18.6288,18.3073,18.3966,115514.0
2022-11-11 10:05:00,20.6,20.72,20.44,20.62,47409.0,18.3966,18.5038,18.2537,18.4145,47409.0
2022-11-11 10:10:00,20.63,20.64,20.38,20.43,72525.0,18.4234,18.4323,18.2002,18.2448,72525.0
2022-11-11 10:15:00,20.43,20.43,20.33,20.36,14588.0,18.2448,18.2448,18.1555,18.1823,14588.0
2022-11-11 10:20:00,20.35,20.36,20.26,20.33,12871.0,18.1734,18.1823,18.093,18.1555,12871.0
2022-11-11 10:25:00,20.35,20.38,20.28,20.34,37048.0,18.1734,18.2002,18.1108,18.1644,37048.0
2022-11-11 10:30:00,20.33,20.4,20.31,20.4,13633.0,18.1555,18.218,18.1376,18.218,13633.0
2022-11-11 10:35:00,20.37,20.5,20.37,20.43,24388.0,18.1912,18.3073,18.1912,18.2448,24388.0
2022-11-11 10:40:00,20.45,20.5,20.42,20.43,10704.0,18.2627,18.3073,18.2359,18.2448,10704.0
2022-11-11 10:45:00,20.41,20.41,20.3,20.31,9321.0,18.2269,18.2269,18.1287,18.1376,9321.0
2022-11-11 10:50:00,20.3,20.39,20.29,20.39,14154.0,18.1287,18.2091,18.1198,18.2091,14154.0
2022-11-11 10:55:00,20.39,20.47,20.39,20.44,17362.0,18.2091,18.2805,18.2091,18.2537,17362.0
2022-11-11 11:00:00,20.42,20.42,20.33,20.34,17909.0,18.2359,18.2359,18.1555,18.1644,17909.0
2022-11-11 11:05:00,20.36,20.59,20.36,20.59,28135.0,18.1823,18.3877,18.1823,18.3877,28135.0
2022-11-11 11:10:00,20.58,20.65,20.56,20.63,19487.0,18.3788,18.4413,18.3609,18.4234,19487.0
2022-11-11 11:15:00,20.64,20.68,20.55,20.55,16361.0,18.4323,18.4681,18.352,18.352,16361.0
2022-11-11 11:20:00,20.54,20.66,20.54,20.64,10900.0,18.343,18.4502,18.343,18.4323,10900.0
2022-11-11 11:25:00,20.63,20.74,20.6,20.74,16947.0,18.4234,18.5216,18.3966,18.5216,16947.0
2022-11-11 11:30:00,20.75,20.79,20.68,20.74,17307.0,18.5306,18.5663,18.4681,18.5216,17307.0
2022-11-11 11:35:00,20.73,20.73,20.65,20.68,3945.0,18.5127,18.5127,18.4413,18.4681,3945.0
2022-11-11 11:40:00,20.73,20.73,20.61,20.65,13356.0,18.5127,18.5127,18.4056,18.4413,13356.0
2022-11-11 11:45:00,20.64,20.71,20.59,20.6,10225.0,18.4323,18.4949,18.3877,18.3966,10225.0
2022-11-11 11:50:00,20.59,20.61,20.55,20.61,9886.0,18.3877,18.4056,18.352,18.4056,9886.0
2022-11-11 11:55:00,20.63,20.65,20.57,20.61,13790.0,18.4234,18.4413,18.3698,18.4056,13790.0
2022-11-11 12:00:00,20.65,20.7,20.61,20.63,16915.0,18.4413,18.4859,18.4056,18.4234,16915.0
2022-11-11 12:05:00,20.63,20.68,20.61,20.64,20360.0,18.4234,18.4681,18.4056,18.4323,20360.0
2022-11-11 12:10:00,20.62,20.62,20.5,20.51,38436.0,18.4145,18.4145,18.3073,18.3162,38436.0
2022-11-11 12:15:00,20.51,20.51,20.46,20.51,6732.0,18.3162,18.3162,18.2716,18.3162,6732.0
2022-11-11 12:20:00,20.51,20.53,20.49,20.5,18632.0,18.3162,18.3341,18.2984,18.3073,18632.0
2022-11-11 12:25:00,20.52,20.52,20.49,20.51,15100.0,18.3252,18.3252,18.2984,18.3162,15100.0
2022-11-11 12:30:00,20.51,20.54,20.44,20.53,10641.0,18.3162,18.343,18.2537,18.3341,10641.0
2022-11-11 12:35:00,20.54,20.55,20.48,20.54,19047.0,18.343,18.352,18.2895,18.343,19047.0
2022-11-11 12:40:00,20.55,20.6,20.53,20.53,10493.0,18.352,18.3966,18.3341,18.3341,10493.0
2022-11-11 12:45:00,20.52,20.55,20.49,20.55,5800.0,18.3252,18.352,18.2984,18.352,5800.0
2022-11-11 12:50:00,20.53,20.53,20.49,20.49,4914.0,18.3341,18.3341,18.2984,18.2984,4914.0
2022-11-11 12:55:00,20.48,20.48,20.4,20.47,12327.0,18.2895,18.2895,18.218,18.2805,12327.0
2022-11-11 13:00:00,20.46,20.46,20.38,20.39,3400.0,18.2716,18.2716,18.2002,18.2091,3400.0
2022-11-11 13:05:00,20.39,20.41,20.35,20.35,5713.0,18.2091,18.2269,18.1734,18.1734,5713.0
2022-11-11 13:10:00,20.34,20.36,20.29,20.36,10603.0,18.1644,18.1823,18.1198,18.1823,10603.0
2022-11-11 13:15:00,20.35,20.35,20.27,20.28,22748.0,18.1734,18.1734,18.1019,18.1108,22748.0
2022-11-11 13:20:00,20.32,20.32,20.25,20.26,3842.0,18.1466,18.1466,18.0841,18.093,3842.0
2022-11-11 13:25:00,20.25,20.28,20.22,20.22,18565.0,18.0841,18.1108,18.0573,18.0573,18565.0
2022-11-11 13:30:00,20.23,20.23,20.16,20.17,14142.0,18.0662,18.0662,18.0037,18.0126,14142.0
2022-11-11 13:35:00,20.17,20.29,20.17,20.26,27381.0,18.0126,18.1198,18.0126,18.093,27381.0
2022-11-11 13:40:00,20.24,20.28,20.21,20.24,12994.0,18.0751,18.1108,18.0483,18.0751,12994.0
2022-11-11 13:45:00,20.25,20.28,20.21,20.21,14761.0,18.0841,18.1108,18.0483,18.0483,14761.0
2022-11-11 13:50:00,20.22,20.22,20.14,20.16,20660.0,18.0573,18.0573,17.9858,18.0037,20660.0
2022-11-11 13:55:00,20.17,20.19,20.14,20.15,28897.0,18.0126,18.0305,17.9858,17.9948,28897.0
2022-11-11 14:00:00,20.15,20.19,20.12,20.13,24098.0,17.9948,18.0305,17.968,17.9769,24098.0
2022-11-11 14:05:00,20.13,20.16,20.09,20.12,35568.0,17.9769,18.0037,17.9412,17.968,35568.0
2022-11-11 14:10:00,20.12,20.18,20.11,20.15,12287.0,17.968,18.0215,17.959,17.9948,12287.0
2022-11-11 14:15:00,20.18,20.22,20.15,20.21,28353.0,18.0215,18.0573,17.9948,18.0483,28353.0
2022-11-11 14:20:00,20.2,20.2,20.1,20.11,17138.0,18.0394,18.0394,17.9501,17.959,17138.0
2022-11-11 14:25:00,20.11,20.11,20.05,20.05,15441.0,17.959,17.959,17.9055,17.9055,15441.0
2022-11-11 14:30:00,20.05,20.07,20.02,20.02,21564.0,17.9055,17.9233,17.8787,17.8787,21564.0
2022-11-11 14:35:00,20.03,20.06,20.03,20.03,6000.0,17.8876,17.9144,17.8876,17.8876,6000.0
2022-11-11 14:40:00,20.03,20.03,20.0,20.0,46779.0,17.8876,17.8876,17.8608,17.8608,46779.0
2022-11-11 14:45:00,20.0,20.05,20.0,20.05,9568.0,17.8608,17.9055,17.8608,17.9055,9568.0
2022-11-11 14:50:00,20.06,20.06,20.01,20.01,7618.0,17.9144,17.9144,17.8697,17.8697,7618.0
2022-11-11 14:55:00,20.01,20.04,19.98,19.98,18740.0,17.8697,17.8965,17.8429,17.8429,18740.0
2022-11-11 15:00:00,20.01,20.09,20.01,20.09,19522.0,17.8697,17.9412,17.8697,17.9412,19522.0
2022-11-11 15:05:00,20.08,20.19,20.08,20.16,21288.0,17.9322,18.0305,17.9322,18.0037,21288.0
2022-11-11 15:10:00,20.18,20.27,20.18,20.23,24172.0,18.0215,18.1019,18.0215,18.0662,24172.0
2022-11-11 15:15:00,20.24,20.28,20.2,20.2,23196.0,18.0751,18.1108,18.0394,18.0394,23196.0
2022-11-11 15:20:00,20.19,20.2,20.14,20.19,26281.0,18.0305,18.0394,17.9858,18.0305,26281.0
2022-11-11 15:25:00,20.17,20.17,20.07,20.09,26099.0,18.0126,18.0126,17.9233,17.9412,26099.0
2022-11-11 15:30:00,20.08,20.09,20.04,20.09,8542.0,17.9322,17.9412,17.8965,17.9412,8542.0
2022-11-11 15:35:00,20.1,20.19,20.1,20.11,27679.0,17.9501,18.0305,17.9501,17.959,27679.0
2022-11-11 15:40:00,20.11,20.11,20.06,20.06,12858.0,17.959,17.959,17.9144,17.9144,12858.0
2022-11-11 15:45:00,20.06,20.07,20.02,20.03,32669.0,17.9144,17.9233,17.8787,17.8876,32669.0
2022-11-11 15:50:00,20.02,20.07,19.97,20.03,130366.0,17.8787,17.9233,17.834,17.8876,130366.0
2022-11-11 15:55:00,20.04,20.15,20.04,20.09,67433.0,17.8965,17.9948,17.8965,17.9412,67433.0
2022-11-14 09:30:00,20.4,20.41,20.26,20.36,81392.0,18.218,18.2269,18.093,18.1823,81392.0
2022-11-14 09:35:00,20.34,20.36,20.23,20.23,32185.0,18.1644,18.1823,18.0662,18.0662,32185.0
2022-11-14 09:40:00,20.22,20.43,20.21,20.39,30601.0,18.0573,18.2448,18.0483,18.2091,30601.0
2022-11-14 09:45:00,20.41,20.5,20.37,20.39,26795.0,18.2269,18.3073,18.1912,18.2091,26795.0
2022-11-14 09:50:00,20.35,20.38,20.33,20.37,20716.0,18.1734,18.2002,18.1555,18.1912,20716.0
2022-11-14 09:55:00,20.36,20.37,20.3,20.32,19672.0,18.1823,18.1912,18.1287,18.1466,19672.0
2022-11-14 10:00:00,20.31,20.31,20.22,20.25,12993.0,18.1376,18.1376,18.0573,18.0841,12993.0
2022-11-14 10:05:00,20.25,20.3,20.16,20.17,12107.0,18.0841,18.1287,18.0037,18.0126,12107.0
2022-11-14 10:10:00,20.18,20.21,20.12,20.15,36692.0,18.0215,18.0483,17.968,17.9948,36692.0
2022-11-14 10:15:00,20.14,20.14,20.04,20.1,36900.0,17.9858,17.9858,17.8965,17.9501,36900.0
2022-11-14 10:20:00,20.1,20.15,20.07,20.15,10140.0,17.9501,17.9948,17.9233,17.9948,10140.0
2022-11-14 10:25:00,20.16,20.25,20.16,20.22,29136.0,18.0037,18.0841,18.0037,18.0573,29136.0
2022-11-14 10:30:00,20.2,20.23,20.12,20.12,12357.0,18.0394,18.0662,17.968,17.968,12357.0
2022-11-14 10:35:00,20.18,20.21,20.15,20.16,18015.0,18.0215,18.0483,17.9948,18.0037,18015.0
2022-11-14 10:40:00,20.15,20.15,20.08,20.14,34857.0,17.9948,17.9948,17.9322,17.9858,34857.0
2022-11-14 10:45:00,20.16,20.18,20.15,20.18,9752.0,18.0037,18.0215,17.9948,18.0215,9752.0
2022-11-14 10:50:00,20.19,20.2,20.13,20.13,38694.0,18.0305,18.0394,17.9769,17.9769,38694.0
2022-11-14 10:55:00,20.14,20.14,20.06,20.12,14156.0,17.9858,17.9858,17.9144,17.968,14156.0
2022-11-14 11:00:00,20.12,20.22,20.1,20.2,39132.0,17.968,18.0573,17.9501,18.0394,39132.0
2022-11-14 11:05:00,20.18,20.24,20.17,20.2,20719.0,18.0215,18.0751,18.0126,18.0394,20719.0
2022-11-14 11:10:00,20.2,20.35,20.2,20.33,60775.0,18.0394,18.1734,18.0394,18.1555,60775.0
2022-11-14 11:15:00,20.34,20.43,20.33,20.4,38507.0,18.1644,18.2448,18.1555,18.218,38507.0
2022-11-14 11:20:00,20.38,20.38,20.34,20.37,60939.0,18.2002,18.2002,18.1644,18.1912,60939.0
2022-11-14 11:25:00,20.38,20.38,20.34,20.37,7693.0,18.2002,18.2002,18.1644,18.1912,7693.0
2022-11-14 11:30:00,20.37,20.4,20.18,20.18,46551.0,18.1912,18.218,18.0215,18.0215,46551.0
2022-11-14 11:35:00,20.18,20.2,20.13,20.2,37626.0,18.0215,18.0394,17.9769,18.0394,37626.0
2022-11-14 11:40:00,20.18,20.21,20.16,20.18,29128.0,18.0215,18.0483,18.0037,18.0215,29128.0
2022-11-14 11:45:00,20.19,20.19,20.12,20.15,28163.0,18.0305,18.0305,17.968,17.9948,28163.0
2022-11-14 11:50:00,20.15,20.24,20.14,20.23,51053.0,17.9948,18.0751,17.9858,18.0662,51053.0
2022-11-14 11:55:00,20.23,20.24,20.19,20.21,11778.0,18.0662,18.0751,18.0305,18.0483,11778.0
2022-11-14 12:00:00,20.19,20.19,20.09,20.12,20260.0,18.0305,18.0305,17.9412,17.968,20260.0
2022-11-14 12:05:00,20.13,20.14,20.1,20.13,8495.0,17.9769,17.9858,17.9501,17.9769,8495.0
2022-11-14 12:10:00,20.12,20.14,20.09,20.12,4529.0,17.968,17.9858,17.9412,17.968,4529.0
2022-11-14 12:15:00,20.12,20.16,20.09,20.16,4487.0,17.968,18.0037,17.9412,18.0037,4487.0
2022-11-14 12:20:00,20.17,20.27,20.17,20.18,30167.0,18.0126,18.1019,18.0126,18.0215,30167.0
2022-11-14 12:25:00,20.17,20.19,20.12,20.12,5069.0,18.0126,18.0305,17.968,17.968,5069.0
2022-11-14 12:30:00,20.12,20.13,20.05,20.06,27281.0,17.968,17.9769,17.9055,17.9144,27281.0
2022-11-14 12:35:00,20.07,20.07,20.0,20.0,20025.0,17.9233,17.9233,17.8608,17.8608,20025.0
2022-11-14 12:40:00,20.01,20.06,20.01,20.06,17786.0,17.8697,17.9144,17.8697,17.9144,17786.0
2022-11-14 12:45:00,20.04,20.06,20.01,20.03,6938.0,17.8965,17.9144,17.8697,17.8876,6938.0
2022-11-14 12:50:00,20.03,20.05,20.02,20.05,3479.0,17.8876,17.9055,17.8787,17.9055,3479.0
2022-11-14 12:55:00,20.05,20.13,20.04,20.09,8813.0,17.9055,17.9769,17.8965,17.9412,8813.0
2022-11-14 13:00:00,20.09,20.12,20.06,20.07,11517.0,17.9412,17.968,17.9144,17.9233,11517.0
2022-11-14 13:05:00,20.08,20.09,20.04,20.08,15492.0,17.9322,17.9412,17.8965,17.9322,15492.0
2022-11-14 13:10:00,20.05,20.06,20.02,20.02,3246.0,17.9055,17.9144,17.8787,17.8787,3246.0
2022-11-14 13:15:00,20.02,20.03,19.99,19.99,377196.0,17.8787,17.8876,17.8519,17.8519,377196.0
2022-11-14 13:20:00,19.98,19.98,19.94,19.95,15925.0,17.8429,17.8429,17.8072,17.8161,15925.0
2022-11-14 13:25:00,19.95,19.95,19.88,19.89,62062.0,17.8161,17.8161,17.7536,17.7626,62062.0
2022-11-14 13:30:00,19.89,19.93,19.89,19.9,26499.0,17.7626,17.7983,17.7626,17.7715,26499.0
2022-11-14 13:35:00,19.89,19.9,19.87,19.9,19240.0,17.7626,17.7715,17.7447,17.7715,19240.0
2022-11-14 13:40:00,19.89,19.92,19.89,19.9,25394.0,17.7626,17.7894,17.7626,17.7715,25394.0
2022-11-14 13:45:00,19.9,19.93,19.9,19.92,9969.0,17.7715,17.7983,17.7715,17.7894,9969.0
2022-11-14 13:50:00,19.92,19.92,19.87,19.87,16935.0,17.7894,17.7894,17.7447,17.7447,16935.0
2022-11-14 13:55:00,19.88,19.89,19.87,19.87,34634.0,17.7536,17.7626,17.7447,17.7447,34634.0
2022-11-14 14:00:00,19.87,19.91,19.87,19.9,25927.0,17.7447,17.7804,17.7447,17.7715,25927.0
2022-11-14 14:05:00,19.91,19.96,19.91,19.93,9649.0,17.7804,17.8251,17.7804,17.7983,9649.0
2022-11-14 14:10:00,19.94,19.96,19.94,19.94,14212.0,17.8072,17.8251,17.8072,17.8072,14212.0
2022-11-14 14:15:00,19.93,20.0,19.93,19.96,29264.0,17.7983,17.8608,17.7983,17.8251,29264.0
2022-11-14 14:20:00,19.98,19.98,19.96,19.96,2004.0,17.8429,17.8429,17.8251,17.8251,2004.0
2022-11-14 14:25:00,19.98,19.98,19.93,19.93,15856.0,17.8429,17.8429,17.7983,17.7983,15856.0
2022-11-14 14:30:00,19.92,19.98,19.91,19.98,10528.0,17.7894,17.8429,17.7804,17.8429,10528.0
2022-11-14 14:35:00,19.98,20.02,19.97,20.02,8993.0,17.8429,17.8787,17.834,17.8787,8993.0
2022-11-14 14:40:00,20.01,20.05,20.01,20.02,9386.0,17.8697,17.9055,17.8697,17.8787,9386.0
2022-11-14 14:45:00,20.02,20.1,20.02,20.09,12909.0,17.8787,17.9501,17.8787,17.9412,12909.0
2022-11-14 14:50:00,20.09,20.09,20.04,20.08,4698.0,17.9412,17.9412,17.8965,17.9322,4698.0
2022-11-14 14:55:00,20.07,20.08,20.06,20.07,4345.0,17.9233,17.9322,17.9144,17.9233,4345.0
2022-11-14 15:00:00,20.07,20.07,20.0,20.0,34894.0,17.9233,17.9233,17.8608,17.8608,34894.0
2022-11-14 15:05:00,20.0,20.06,19.97,20.06,4612.0,17.8608,17.9144,17.834,17.9144,4612.0
2022-11-14 15:10:00,20.07,20.23,20.07,20.23,15068.0,17.9233,18.0662,17.9233,18.0662,15068.0
2022-11-14 15:15:00,20.25,20.27,20.21,20.21,12654.0,18.0841,18.1019,18.0483,18.0483,12654.0
2022-11-14 15:20:00,20.2,20.22,20.18,20.18,14904.0,18.0394,18.0573,18.0215,18.0215,14904.0
2022-11-14 15:25:00,20.2,20.2,20.17,20.2,13010.0,18.0394,18.0394,18.0126,18.0394,13010.0
2022-11-14 15:30:00,20.24,20.3,20.22,20.3,25353.0,18.0751,18.1287,18.0573,18.1287,25353.0
2022-11-14 15:35:00,20.3,20.31,20.24,20.26,73790.0,18.1287,18.1376,18.0751,18.093,73790.0
2022-11-14 15:40:00,20.25,20.34,20.25,20.33,21158.0,18.0841,18.1644,18.0841,18.1555,21158.0
2022-11-14 15:45:00,20.34,20.42,20.32,20.41,62710.0,18.1644,18.2359,18.1466,18.2269,62710.0
2022-11-14 15:50:00,20.41,20.51,20.38,20.51,80826.0,18.2269,18.3162,18.2002,18.3162,80826.0
2022-11-14 15:55:00,20.52,20.65,20.52,20.62,107516.0,18.3252,18.4413,18.3252,18.4145,107516.0
2022-11-15 09:30:00,19.69,19.69,19.5,19.62,213489.0,17.584,17.584,17.4143,17.5214,213489.0
2022-11-15 09:35:00,19.62,19.65,19.51,19.62,45255.0,17.5214,17.5482,17.4232,17.5214,45255.0
2022-11-15 09:40:00,19.62,19.71,19.58,19.71,33048.0,17.5214,17.6018,17.4857,17.6018,33048.0
2022-11-15 09:45:00,19.7,19.86,19.7,19.8,20554.0,17.5929,17.7358,17.5929,17.6822,20554.0
2022-11-15 09:50:00,19.79,19.79,19.73,19.78,21807.0,17.6733,17.6733,17.6197,17.6643,21807.0
2022-11-15 09:55:00,19.8,19.8,19.6,19.62,21054.0,17.6822,17.6822,17.5036,17.5214,21054.0
2022-11-15 10:00:00,19.6,19.61,19.52,19.59,33821.0,17.5036,17.5125,17.4321,17.4947,33821.0
2022-11-15 10:05:00,19.59,19.73,19.56,19.72,53328.0,17.4947,17.6197,17.4679,17.6107,53328.0
2022-11-15 10:10:00,19.74,19.76,19.66,19.73,34868.0,17.6286,17.6465,17.5572,17.6197,34868.0
2022-11-15 10:15:00,19.73,19.8,19.68,19.8,17382.0,17.6197,17.6822,17.575,17.6822,17382.0
2022-11-15 10:20:00,19.79,19.83,19.66,19.66,20199.0,17.6733,17.709,17.5572,17.5572,20199.0
2022-11-15 10:25:00,19.66,19.66,19.58,19.62,30066.0,17.5572,17.5572,17.4857,17.5214,30066.0
2022-11-15 10:30:00,19.64,19.65,19.57,19.58,16285.0,17.5393,17.5482,17.4768,17.4857,16285.0
2022-11-15 10:35:00,19.58,19.71,19.58,19.68,13556.0,17.4857,17.6018,17.4857,17.575,13556.0
2022-11-15 10:40:00,19.7,19.72,19.62,19.65,16706.0,17.5929,17.6107,17.5214,17.5482,16706.0
2022-11-15 10:45:00,19.65,19.82,19.6,19.8,44688.0,17.5482,17.7001,17.5036,17.6822,44688.0
2022-11-15 10:50:00,19.82,19.88,19.75,19.75,47314.0,17.7001,17.7536,17.6375,17.6375,47314.0
2022-11-15 10:55:00,19.75,19.82,19.7,19.82,38949.0,17.6375,17.7001,17.5929,17.7001,38949.0
2022-11-15 11:00:00,19.82,19.96,19.82,19.87,30778.0,17.7001,17.8251,17.7001,17.7447,30778.0
2022-11-15 11:05:00,19.86,19.89,19.75,19.83,22496.0,17.7358,17.7626,17.6375,17.709,22496.0
2022-11-15 11:10:00,19.84,19.86,19.77,19.77,17226.0,17.7179,17.7358,17.6554,17.6554,17226.0
2022-11-15 11:15:00,19.79,19.88,19.74,19.84,27657.0,17.6733,17.7536,17.6286,17.7179,27657.0
2022-11-15 11:20:00,19.84,19.84,19.75,19.82,29635.0,17.7179,17.7179,17.6375,17.7001,29635.0
2022-11-15 11:25:00,19.82,19.86,19.79,19.86,17302.0,17.7001,17.7358,17.6733,17.7358,17302.0
2022-11-15 11:30:00,19.8,19.8,19.64,19.64,59920.0,17.6822,17.6822,17.5393,17.5393,59920.0
2022-11-15 11:35:00,19.62,19.74,19.62,19.69,37278.0,17.5214,17.6286,17.5214,17.584,37278.0
2022-11-15 11:40:00,19.68,19.75,19.64,19.72,16351.0,17.575,17.6375,17.5393,17.6107,16351.0
2022-11-15 11:45:00,19.71,19.77,19.69,19.73,24087.0,17.6018,17.6554,17.584,17.6197,24087.0
2022-11-15 11:50:00,19.73,19.75,19.7,19.71,18325.0,17.6197,17.6375,17.5929,17.6018,18325.0
2022-11-15 11:55:00,19.72,19.75,19.68,19.68,6166.0,17.6107,17.6375,17.575,17.575,6166.0
2022-11-15 12:00:00,19.67,19.85,19.67,19.78,37820.0,17.5661,17.7268,17.5661,17.6643,37820.0
2022-11-15 12:05:00,19.79,19.83,19.77,19.77,17075.0,17.6733,17.709,17.6554,17.6554,17075.0
2022-11-15 12:10:00,19.76,19.8,19.7,19.79,32306.0,17.6465,17.6822,17.5929,17.6733,32306.0
2022-11-15 12:15:00,19.8,19.82,19.77,19.81,6148.0,17.6822,17.7001,17.6554,17.6911,6148.0
2022-11-15 12:20:00,19.79,19.85,19.79,19.83,12402.0,17.6733,17.7268,17.6733,17.709,12402.0
2022-11-15 12:25:00,19.81,19.88,19.81,19.85,26883.0,17.6911,17.7536,17.6911,17.7268,26883.0
2022-11-15 12:30:00,19.86,19.89,19.79,19.81,11189.0,17.7358,17.7626,17.6733,17.6911,11189.0
2022-11-15 12:35:00,19.81,19.84,19.81,19.82,10269.0,17.6911,17.7179,17.6911,17.7001,10269.0
2022-11-15 12:40:00,19.82,19.92,19.81,19.89,24133.0,17.7001,17.7894,17.6911,17.7626,24133.0
2022-11-15 12:45:00,19.89,19.95,19.85,19.85,27752.0,17.7626,17.8161,17.7268,17.7268,27752.0
2022-11-15 12:50:00,19.86,19.9,19.86,19.9,5006.0,17.7358,17.7715,17.7358,17.7715,5006.0
2022-11-15 12:55:00,19.9,19.94,19.88,19.88,19425.0,17.7715,17.8072,17.7536,17.7536,19425.0
2022-11-15 13:00:00,19.87,19.88,19.83,19.86,21923.0,17.7447,17.7536,17.709,17.7358,21923.0
2022-11-15 13:05:00,19.85,19.89,19.84,19.89,15218.0,17.7268,17.7626,17.7179,17.7626,15218.0
2022-11-15 13:10:00,19.89,19.94,19.88,19.9,28806.0,17.7626,17.8072,17.7536,17.7715,28806.0
2022-11-15 13:15:00,19.94,20.14,19.94,20.13,105540.0,17.8072,17.9858,17.8072,17.9769,105540.0
2022-11-15 13:20:00,20.13,20.4,20.13,20.26,100357.0,17.9769,18.218,17.9769,18.093,100357.0
2022-11-15 13:25:00,20.25,20.5,20.21,20.44,116763.0,18.0841,18.3073,18.0483,18.2537,116763.0
2022-11-15 13:30:00,20.44,20.55,20.33,20.53,84606.0,18.2537,18.352,18.1555,18.3341,84606.0
2022-11-15 13:35:00,20.54,20.67,20.4,20.58,426030.0,18.343,18.4591,18.218,18.3788,426030.0
2022-11-15 13:40:00,20.59,20.72,20.33,20.41,126090.0,18.3877,18.5038,18.1555,18.2269,126090.0
2022-11-15 13:45:00,20.43,20.54,20.29,20.54,57978.0,18.2448,18.343,18.1198,18.343,57978.0
2022-11-15 13:50:00,20.52,20.53,20.36,20.37,48845.0,18.3252,18.3341,18.1823,18.1912,48845.0
2022-11-15 13:55:00,20.38,20.43,20.28,20.42,73863.0,18.2002,18.2448,18.1108,18.2359,73863.0
2022-11-15 14:00:00,20.42,20.64,20.36,20.64,83485.0,18.2359,18.4323,18.1823,18.4323,83485.0
2022-11-15 14:05:00,20.64,20.64,20.4,20.41,66883.0,18.4323,18.4323,18.218,18.2269,66883.0
2022-11-15 14:10:00,20.42,20.42,20.11,20.28,205910.0,18.2359,18.2359,17.959,18.1108,205910.0
2022-11-15 14:15:00,20.27,20.35,20.16,20.23,60557.0,18.1019,18.1734,18.0037,18.0662,60557.0
2022-11-15 14:20:00,20.2,20.2,20.03,20.06,130542.0,18.0394,18.0394,17.8876,17.9144,130542.0
2022-11-15 14:25:00,20.06,20.21,20.04,20.13,96239.0,17.9144,18.0483,17.8965,17.9769,96239.0
2022-11-15 14:30:00,20.12,20.22,20.09,20.22,30640.0,17.968,18.0573,17.9412,18.0573,30640.0
2022-11-15 14:35:00,20.21,20.25,20.08,20.19,49573.0,18.0483,18.0841,17.9322,18.0305,49573.0
2022-11-15 14:40:00,20.18,20.21,20.1,20.18,23726.0,18.0215,18.0483,17.9501,18.0215,23726.0
2022-11-15 14:45:00,20.15,20.28,20.12,20.26,25868.0,17.9948,18.1108,17.968,18.093,25868.0
2022-11-15 14:50:00,20.25,20.29,20.2,20.22,38190.0,18.0841,18.1198,18.0394,18.0573,38190.0
2022-11-15 14:55:00,20.22,20.22,20.0,20.08,93274.0,18.0573,18.0573,17.8608,17.9322,93274.0
2022-11-15 15:00:00,20.08,20.09,19.96,19.99,86494.0,17.9322,17.9412,17.8251,17.8519,86494.0
2022-11-15 15:05:00,20.01,20.13,20.01,20.09,35750.0,17.8697,17.9769,17.8697,17.9412,35750.0
2022-11-15 15:10:00,20.08,20.15,20.05,20.1,31798.0,17.9322,17.9948,17.9055,17.9501,31798.0
2022-11-15 15:15:00,20.1,20.1,19.98,20.01,57566.0,17.9501,17.9501,17.8429,17.8697,57566.0
2022-11-15 15:20:00,20.03,20.05,19.94,19.97,31769.0,17.8876,17.9055,17.8072,17.834,31769.0
2022-11-15 15:25:00,19.96,20.05,19.96,20.04,25920.0,17.8251,17.9055,17.8251,17.8965,25920.0
2022-11-15 15:30:00,20.03,20.2,20.03,20.2,45625.0,17.8876,18.0394,17.8876,18.0394,45625.0
2022-11-15 15:35:00,20.19,20.19,20.01,20.02,26251.0,18.0305,18.0305,17.8697,17.8787,26251.0
2022-11-15 15:40:00,20.03,20.06,19.99,20.01,33050.0,17.8876,17.9144,17.8519,17.8697,33050.0
2022-11-15 15:45:00,20.05,20.11,20.04,20.1,47003.0,17.9055,17.959,17.8965,17.9501,47003.0
2022-11-15 15:50:00,20.1,20.26,20.1,20.2,86006.0,17.9501,18.093,17.9501,18.0394,86006.0
2022-11-15 15:55:00,20.2,20.2,20.09,20.09,50679.0,18.0394,18.0394,17.9412,17.9412,50679.0
2022-11-16 09:30:00,20.37,20.41,20.23,20.24,75007.0,18.1912,18.2269,18.0662,18.0751,75007.0
2022-11-16 09:35:00,20.25,20.34,20.25,20.28,18081.0,18.0841,18.1644,18.0841,18.1108,18081.0
2022-11-16 09:40:00,20.29,20.36,20.28,20.33,18323.0,18.1198,18.1823,18.1108,18.1555,18323.0
2022-11-16 09:45:00,20.31,20.47,20.26,20.46,24343.0,18.1376,18.2805,18.093,18.2716,24343.0
2022-11-16 09:50:00,20.45,20.49,20.4,20.47,22392.0,18.2627,18.2984,18.218,18.2805,22392.0
2022-11-16 09:55:00,20.45,20.52,20.42,20.43,37763.0,18.2627,18.3252,18.2359,18.2448,37763.0
2022-11-16 10:00:00,20.45,20.45,20.36,20.4,12732.0,18.2627,18.2627,18.1823,18.218,12732.0
2022-11-16 10:05:00,20.41,20.49,20.37,20.45,57957.0,18.2269,18.2984,18.1912,18.2627,57957.0
2022-11-16 10:10:00,20.43,20.46,20.34,20.42,22483.0,18.2448,18.2716,18.1644,18.2359,22483.0
2022-11-16 10:15:00,20.44,20.51,20.44,20.51,21761.0,18.2537,18.3162,18.2537,18.3162,21761.0
2022-11-16 10:20:00,20.48,20.49,20.4,20.44,20255.0,18.2895,18.2984,18.218,18.2537,20255.0
2022-11-16 10:25:00,20.44,20.46,20.36,20.43,20263.0,18.2537,18.2716,18.1823,18.2448,20263.0
2022-11-16 10:30:00,20.42,20.45,20.3,20.34,19464.0,18.2359,18.2627,18.1287,18.1644,19464.0
2022-11-16 10:35:00,20.35,20.43,20.35,20.42,10111.0,18.1734,18.2448,18.1734,18.2359,10111.0
2022-11-16 10:40:00,20.42,20.44,20.37,20.44,18131.0,18.2359,18.2537,18.1912,18.2537,18131.0
2022-11-16 10:45:00,20.45,20.5,20.41,20.46,11926.0,18.2627,18.3073,18.2269,18.2716,11926.0
2022-11-16 10:50:00,20.47,20.61,20.45,20.59,42442.0,18.2805,18.4056,18.2627,18.3877,42442.0
2022-11-16 10:55:00,20.59,20.61,20.55,20.56,28231.0,18.3877,18.4056,18.352,18.3609,28231.0
2022-11-16 11:00:00,20.57,20.57,20.5,20.54,10249.0,18.3698,18.3698,18.3073,18.343,10249.0
2022-11-16 11:05:00,20.52,20.54,20.49,20.54,17204.0,18.3252,18.343,18.2984,18.343,17204.0
2022-11-16 11:10:00,20.54,20.57,20.48,20.5,9540.0,18.343,18.3698,18.2895,18.3073,9540.0
2022-11-16 11:15:00,20.5,20.51,20.47,20.48,5653.0,18.3073,18.3162,18.2805,18.2895,5653.0
2022-11-16 11:20:00,20.46,20.48,20.43,20.44,12578.0,18.2716,18.2895,18.2448,18.2537,12578.0
2022-11-16 11:25:00,20.44,20.44,20.39,20.41,33507.0,18.2537,18.2537,18.2091,18.2269,33507.0
2022-11-16 11:30:00,20.42,20.42,20.37,20.42,19773.0,18.2359,18.2359,18.1912,18.2359,19773.0
2022-11-16 11:35:00,20.45,20.48,20.44,20.45,6250.0,18.2627,18.2895,18.2537,18.2627,6250.0
2022-11-16 11:40:00,20.45,20.46,20.41,20.43,31131.0,18.2627,18.2716,18.2269,18.2448,31131.0
2022-11-16 11:45:00,20.43,20.43,20.38,20.4,14824.0,18.2448,18.2448,18.2002,18.218,14824.0
2022-11-16 11:50:00,20.42,20.43,20.38,20.43,11884.0,18.2359,18.2448,18.2002,18.2448,11884.0
2022-11-16 11:55:00,20.4,20.4,20.35,20.4,7336.0,18.218,18.218,18.1734,18.218,7336.0
2022-11-16 12:00:00,20.42,20.47,20.4,20.45,17181.0,18.2359,18.2805,18.218,18.2627,17181.0
2022-11-16 12:05:00,20.45,20.48,20.39,20.42,8638.0,18.2627,18.2895,18.2091,18.2359,8638.0
2022-11-16 12:10:00,20.43,20.46,20.41,20.45,10069.0,18.2448,18.2716,18.2269,18.2627,10069.0
2022-11-16 12:15:00,20.45,20.5,20.45,20.49,3279.0,18.2627,18.3073,18.2627,18.2984,3279.0
2022-11-16 12:20:00,20.46,20.52,20.45,20.47,89845.0,18.2716,18.3252,18.2627,18.2805,89845.0
2022-11-16 12:25:00,20.48,20.48,20.43,20.44,11918.0,18.2895,18.2895,18.2448,18.2537,11918.0
2022-11-16 12:30:00,20.45,20.47,20.42,20.42,6643.0,18.2627,18.2805,18.2359,18.2359,6643.0
2022-11-16 12:35:00,20.41,20.41,20.39,20.41,28047.0,18.2269,18.2269,18.2091,18.2269,28047.0
2022-11-16 12:40:00,20.42,20.42,20.33,20.33,7857.0,18.2359,18.2359,18.1555,18.1555,7857.0
2022-11-16 12:45:00,20.32,20.32,20.24,20.3,76351.0,18.1466,18.1466,18.0751,18.1287,76351.0
2022-11-16 12:50:00,20.3,20.36,20.25,20.36,44471.0,18.1287,18.1823,18.0841,18.1823,44471.0
2022-11-16 12:55:00,20.34,20.38,20.34,20.38,10742.0,18.1644,18.2002,18.1644,18.2002,10742.0
2022-11-16 13:00:00,20.4,20.45,20.38,20.4,22157.0,18.218,18.2627,18.2002,18.218,22157.0
2022-11-16 13:05:00,20.39,20.42,20.39,20.4,2056.0,18.2091,18.2359,18.2091,18.218,2056.0
2022-11-16 13:10:00,20.39,20.41,20.35,20.41,8249.0,18.2091,18.2269,18.1734,18.2269,8249.0
2022-11-16 13:15:00,20.38,20.43,20.38,20.43,10170.0,18.2002,18.2448,18.2002,18.2448,10170.0
2022-11-16 13:20:00,20.43,20.44,20.4,20.41,7823.0,18.2448,18.2537,18.218,18.2269,7823.0
2022-11-16 13:25:00,20.43,20.44,20.39,20.44,9300.0,18.2448,18.2537,18.2091,18.2537,9300.0
2022-11-16 13:30:00,20.43,20.55,20.41,20.54,32699.0,18.2448,18.352,18.2269,18.343,32699.0
2022-11-16 13:35:00,20.56,20.56,20.52,20.52,14896.0,18.3609,18.3609,18.3252,18.3252,14896.0
2022-11-16 13:40:00,20.52,20.53,20.49,20.5,13296.0,18.3252,18.3341,18.2984,18.3073,13296.0
2022-11-16 13:45:00,20.51,20.55,20.5,20.55,9127.0,18.3162,18.352,18.3073,18.352,9127.0
2022-11-16 13:50:00,20.55,20.57,20.53,20.56,14191.0,18.352,18.3698,18.3341,18.3609,14191.0
2022-11-16 13:55:00,20.54,20.61,20.54,20.59,25621.0,18.343,18.4056,18.343,18.3877,25621.0
2022-11-16 14:00:00,20.59,20.62,20.54,20.54,11100.0,18.3877,18.4145,18.343,18.343,11100.0
2022-11-16 14:05:00,20.54,20.58,20.53,20.53,21633.0,18.343,18.3788,18.3341,18.3341,21633.0
2022-11-16 14:10:00,20.53,20.56,20.52,20.55,18573.0,18.3341,18.3609,18.3252,18.352,18573.0
2022-11-16 14:15:00,20.55,20.59,20.54,20.56,11361.0,18.352,18.3877,18.343,18.3609,11361.0
2022-11-16 14:20:00,20.56,20.56,20.51,20.53,17290.0,18.3609,18.3609,18.3162,18.3341,17290.0
2022-11-16 14:25:00,20.52,20.53,20.48,20.52,8996.0,18.3252,18.3341,18.2895,18.3252,8996.0
2022-11-16 14:30:00,20.54,20.64,20.54,20.6,17245.0,18.343,18.4323,18.343,18.3966,17245.0
2022-11-16 14:35:00,20.59,20.61,20.45,20.49,81151.0,18.3877,18.4056,18.2627,18.2984,81151.0
2022-11-16 14:40:00,20.51,20.53,20.48,20.51,14239.0,18.3162,18.3341,18.2895,18.3162,14239.0
2022-11-16 14:45:00,20.53,20.56,20.51,20.54,7748.0,18.3341,18.3609,18.3162,18.343,7748.0
2022-11-16 14:50:00,20.55,20.55,20.49,20.5,4481.0,18.352,18.352,18.2984,18.3073,4481.0
2022-11-16 14:55:00,20.48,20.51,20.45,20.46,8283.0,18.2895,18.3162,18.2627,18.2716,8283.0
2022-11-16 15:00:00,20.46,20.54,20.45,20.54,26278.0,18.2716,18.343,18.2627,18.343,26278.0
2022-11-16 15:05:00,20.52,20.65,20.52,20.62,28076.0,18.3252,18.4413,18.3252,18.4145,28076.0
2022-11-16 15:10:00,20.6,20.63,20.6,20.6,16475.0,18.3966,18.4234,18.3966,18.3966,16475.0
2022-11-16 15:15:00,20.6,20.66,20.59,20.64,16633.0,18.3966,18.4502,18.3877,18.4323,16633.0
2022-11-16 15:20:00,20.62,20.63,20.58,20.58,25130.0,18.4145,18.4234,18.3788,18.3788,25130.0
2022-11-16 15:25:00,20.57,20.59,20.55,20.57,34274.0,18.3698,18.3877,18.352,18.3698,34274.0
2022-11-16 15:30:00,20.57,20.64,20.55,20.64,30310.0,18.3698,18.4323,18.352,18.4323,30310.0
2022-11-16 15:35:00,20.62,20.63,20.6,20.61,11739.0,18.4145,18.4234,18.3966,18.4056,11739.0
2022-11-16 15:40:00,20.61,20.62,20.52,20.52,44936.0,18.4056,18.4145,18.3252,18.3252,44936.0
2022-11-16 15:45:00,20.52,20.56,20.52,20.53,15940.0,18.3252,18.3609,18.3252,18.3341,15940.0
2022-11-16 15:50:00,20.52,20.52,20.45,20.47,68137.0,18.3252,18.3252,18.2627,18.2805,68137.0
2022-11-16 15:55:00,20.48,20.59,20.48,20.57,59666.0,18.2895,18.3877,18.2895,18.3698,59666.0
2022-11-17 09:30:00,21.38,21.38,21.24,21.29,214883.0,19.0932,19.0932,18.9682,19.0128,214883.0
2022-11-17 09:35:00,21.28,21.35,21.24,21.31,66935.0,19.0039,19.0664,18.9682,19.0307,66935.0
2022-11-17 09:40:00,21.32,21.34,21.24,21.24,65061.0,19.0396,19.0575,18.9682,18.9682,65061.0
2022-11-17 09:45:00,21.24,21.28,21.17,21.21,117019.0,18.9682,19.0039,18.9057,18.9414,117019.0
2022-11-17 09:50:00,21.21,21.29,21.18,21.29,99819.0,18.9414,19.0128,18.9146,19.0128,99819.0
2022-11-17 09:55:00,21.29,21.39,21.28,21.39,91916.0,19.0128,19.1021,19.0039,19.1021,91916.0
2022-11-17 10:00:00,21.4,21.41,21.3,21.3,113639.0,19.1111,19.12,19.0218,19.0218,113639.0
2022-11-17 10:05:00,21.31,21.32,21.27,21.32,50543.0,19.0307,19.0396,18.995,19.0396,50543.0
2022-11-17 10:10:00,21.32,21.35,21.25,21.28,36527.0,19.0396,19.0664,18.9771,19.0039,36527.0
2022-11-17 10:15:00,21.29,21.29,21.16,21.16,67569.0,19.0128,19.0128,18.8967,18.8967,67569.0
2022-11-17 10:20:00,21.16,21.2,21.14,21.2,39426.0,18.8967,18.9324,18.8789,18.9324,39426.0
2022-11-17 10:25:00,21.17,21.17,21.1,21.14,37588.0,18.9057,18.9057,18.8431,18.8789,37588.0
2022-11-17 10:30:00,21.14,21.21,21.14,21.21,52829.0,18.8789,18.9414,18.8789,18.9414,52829.0
2022-11-17 10:35:00,21.19,21.22,21.16,21.21,20296.0,18.9235,18.9503,18.8967,18.9414,20296.0
2022-11-17 10:40:00,21.22,21.24,21.18,21.23,20522.0,18.9503,18.9682,18.9146,18.9592,20522.0
2022-11-17 10:45:00,21.25,21.33,21.25,21.31,40528.0,18.9771,19.0485,18.9771,19.0307,40528.0
2022-11-17 10:50:00,21.31,21.32,21.28,21.32,40690.0,19.0307,19.0396,19.0039,19.0396,40690.0
2022-11-17 10:55:00,21.3,21.36,21.3,21.34,14825.0,19.0218,19.0753,19.0218,19.0575,14825.0
2022-11-17 11:00:00,21.36,21.36,21.29,21.33,15805.0,19.0753,19.0753,19.0128,19.0485,15805.0
2022-11-17 11:05:00,21.32,21.36,21.24,21.36,38016.0,19.0396,19.0753,18.9682,19.0753,38016.0
2022-11-17 11:10:00,21.37,21.38,21.32,21.32,23659.0,19.0843,19.0932,19.0396,19.0396,23659.0
2022-11-17 11:15:00,21.32,21.34,21.29,21.31,19687.0,19.0396,19.0575,19.0128,19.0307,19687.0
2022-11-17 11:20:00,21.3,21.37,21.29,21.3,17987.0,19.0218,19.0843,19.0128,19.0218,17987.0
2022-11-17 11:25:00,21.3,21.3,21.23,21.24,18757.0,19.0218,19.0218,18.9592,18.9682,18757.0
2022-11-17 11:30:00,21.25,21.27,21.2,21.21,24480.0,18.9771,18.995,18.9324,18.9414,24480.0
2022-11-17 11:35:00,21.2,21.22,21.18,21.2,17593.0,18.9324,18.9503,18.9146,18.9324,17593.0
2022-11-17 11:40:00,21.19,21.22,21.19,21.2,13004.0,18.9235,18.9503,18.9235,18.9324,13004.0
2022-11-17 11:45:00,21.2,21.21,21.15,21.21,14690.0,18.9324,18.9414,18.8878,18.9414,14690.0
2022-11-17 11:50:00,21.2,21.22,21.17,21.18,12085.0,18.9324,18.9503,18.9057,18.9146,12085.0
2022-11-17 11:55:00,21.19,21.19,20.95,20.95,78692.0,18.9235,18.9235,18.7092,18.7092,78692.0
2022-11-17 12:00:00,20.94,20.95,20.89,20.91,22368.0,18.7003,18.7092,18.6556,18.6735,22368.0
2022-11-17 12:05:00,20.9,20.93,20.87,20.92,12296.0,18.6645,18.6913,18.6377,18.6824,12296.0
2022-11-17 12:10:00,20.92,20.93,20.88,20.93,14044.0,18.6824,18.6913,18.6467,18.6913,14044.0
2022-11-17 12:15:00,20.94,20.97,20.92,20.92,15944.0,18.7003,18.727,18.6824,18.6824,15944.0
2022-11-17 12:20:00,20.91,20.96,20.91,20.95,8286.0,18.6735,18.7181,18.6735,18.7092,8286.0
2022-11-17 12:25:00,20.95,20.97,20.93,20.96,10328.0,18.7092,18.727,18.6913,18.7181,10328.0
2022-11-17 12:30:00,20.95,21.0,20.91,21.0,24691.0,18.7092,18.7538,18.6735,18.7538,24691.0
2022-11-17 12:35:00,21.0,21.0,20.94,20.96,8348.0,18.7538,18.7538,18.7003,18.7181,8348.0
2022-11-17 12:40:00,20.93,20.94,20.89,20.9,45918.0,18.6913,18.7003,18.6556,18.6645,45918.0
2022-11-17 12:45:00,20.9,20.9,20.86,20.86,11688.0,18.6645,18.6645,18.6288,18.6288,11688.0
2022-11-17 12:50:00,20.85,20.85,20.74,20.8,124949.0,18.6199,18.6199,18.5216,18.5752,124949.0
2022-11-17 12:55:00,20.8,20.8,20.73,20.74,32045.0,18.5752,18.5752,18.5127,18.5216,32045.0
2022-11-17 13:00:00,20.76,20.76,20.73,20.76,9933.0,18.5395,18.5395,18.5127,18.5395,9933.0
2022-11-17 13:05:00,20.77,20.79,20.74,20.79,16209.0,18.5484,18.5663,18.5216,18.5663,16209.0
2022-11-17 13:10:00,20.77,20.77,20.71,20.75,23825.0,18.5484,18.5484,18.4949,18.5306,23825.0
2022-11-17 13:15:00,20.74,20.75,20.68,20.7,14000.0,18.5216,18.5306,18.4681,18.4859,14000.0
2022-11-17 13:20:00,20.7,20.73,20.67,20.73,24026.0,18.4859,18.5127,18.4591,18.5127,24026.0
2022-11-17 13:25:00,20.73,20.76,20.72,20.75,14648.0,18.5127,18.5395,18.5038,18.5306,14648.0
2022-11-17 13:30:00,20.75,20.79,20.75,20.76,10275.0,18.5306,18.5663,18.5306,18.5395,10275.0
2022-11-17 13:35:00,20.71,20.74,20.68,20.68,11703.0,18.4949,18.5216,18.4681,18.4681,11703.0
2022-11-17 13:40:00,20.68,20.73,20.68,20.73,3842.0,18.4681,18.5127,18.4681,18.5127,3842.0
2022-11-17 13:45:00,20.74,20.81,20.74,20.8,24614.0,18.5216,18.5842,18.5216,18.5752,24614.0
2022-11-17 13:50:00,20.8,20.84,20.8,20.81,30598.0,18.5752,18.611,18.5752,18.5842,30598.0
2022-11-17 13:55:00,20.83,20.85,20.77,20.77,15788.0,18.602,18.6199,18.5484,18.5484,15788.0
2022-11-17 14:00:00,20.78,20.78,20.71,20.74,8988.0,18.5574,18.5574,18.4949,18.5216,8988.0
2022-11-17 14:05:00,20.75,20.84,20.75,20.84,22139.0,18.5306,18.611,18.5306,18.611,22139.0
2022-11-17 14:10:00,20.85,20.9,20.85,20.88,44442.0,18.6199,18.6645,18.6199,18.6467,44442.0
2022-11-17 14:15:00,20.88,20.94,20.88,20.94,41868.0,18.6467,18.7003,18.6467,18.7003,41868.0
2022-11-17 14:20:00,20.94,20.99,20.92,20.92,63111.0,18.7003,18.7449,18.6824,18.6824,63111.0
2022-11-17 14:25:00,20.93,20.96,20.91,20.94,82731.0,18.6913,18.7181,18.6735,18.7003,82731.0
2022-11-17 14:30:00,20.94,20.95,20.91,20.95,25497.0,18.7003,18.7092,18.6735,18.7092,25497.0
2022-11-17 14:35:00,20.93,21.0,20.93,20.96,26609.0,18.6913,18.7538,18.6913,18.7181,26609.0
2022-11-17 14:40:00,20.94,21.02,20.93,20.98,28472.0,18.7003,18.7717,18.6913,18.736,28472.0
2022-11-17 14:45:00,20.98,21.04,20.92,20.94,23054.0,18.736,18.7896,18.6824,18.7003,23054.0
2022-11-17 14:50:00,20.94,20.95,20.91,20.91,5794.0,18.7003,18.7092,18.6735,18.6735,5794.0
2022-11-17 14:55:00,20.91,20.95,20.91,20.94,7170.0,18.6735,18.7092,18.6735,18.7003,7170.0
2022-11-17 15:00:00,20.94,21.0,20.92,20.98,19733.0,18.7003,18.7538,18.6824,18.736,19733.0
2022-11-17 15:05:00,20.98,21.02,20.92,21.02,19702.0,18.736,18.7717,18.6824,18.7717,19702.0
2022-11-17 15:10:00,21.02,21.09,21.01,21.09,26250.0,18.7717,18.8342,18.7628,18.8342,26250.0
2022-11-17 15:15:00,21.08,21.13,21.08,21.13,34898.0,18.8253,18.8699,18.8253,18.8699,34898.0
2022-11-17 15:20:00,21.13,21.17,21.11,21.15,26811.0,18.8699,18.9057,18.8521,18.8878,26811.0
2022-11-17 15:25:00,21.16,21.18,21.12,21.13,17241.0,18.8967,18.9146,18.861,18.8699,17241.0
2022-11-17 15:30:00,21.11,21.11,21.04,21.06,27424.0,18.8521,18.8521,18.7896,18.8074,27424.0
2022-11-17 15:35:00,21.06,21.08,21.04,21.04,18511.0,18.8074,18.8253,18.7896,18.7896,18511.0
2022-11-17 15:40:00,21.03,21.03,20.98,21.0,44039.0,18.7806,18.7806,18.736,18.7538,44039.0
2022-11-17 15:45:00,21.0,21.0,20.86,20.87,94518.0,18.7538,18.7538,18.6288,18.6377,94518.0
2022-11-17 15:50:00,20.86,20.93,20.84,20.93,21744.0,18.6288,18.6913,18.611,18.6913,21744.0
2022-11-17 15:55:00,20.93,20.94,20.76,20.76,68360.0,18.6913,18.7003,18.5395,18.5395,68360.0
2022-11-18 09:30:00,20.24,20.44,20.23,20.43,97424.0,18.0751,18.2537,18.0662,18.2448,97424.0
2022-11-18 09:35:00,20.42,20.51,20.38,20.51,60984.0,18.2359,18.3162,18.2002,18.3162,60984.0
2022-11-18 09:40:00,20.49,20.54,20.46,20.49,38784.0,18.2984,18.343,18.2716,18.2984,38784.0
2022-11-18 09:45:00,20.48,20.57,20.44,20.57,17925.0,18.2895,18.3698,18.2537,18.3698,17925.0
2022-11-18 09:50:00,20.57,20.57,20.49,20.5,17026.0,18.3698,18.3698,18.2984,18.3073,17026.0
2022-11-18 09:55:00,20.5,20.56,20.44,20.55,28102.0,18.3073,18.3609,18.2537,18.352,28102.0
2022-11-18 10:00:00,20.55,20.68,20.52,20.63,51521.0,18.352,18.4681,18.3252,18.4234,51521.0
2022-11-18 10:05:00,20.66,20.77,20.64,20.69,26598.0,18.4502,18.5484,18.4323,18.477,26598.0
2022-11-18 10:10:00,20.67,20.7,20.63,20.7,32354.0,18.4591,18.4859,18.4234,18.4859,32354.0
2022-11-18 10:15:00,20.71,20.71,20.62,20.68,27002.0,18.4949,18.4949,18.4145,18.4681,27002.0
2022-11-18 10:20:00,20.68,20.68,20.58,20.61,21005.0,18.4681,18.4681,18.3788,18.4056,21005.0
2022-11-18 10:25:00,20.6,20.74,20.59,20.61,24654.0,18.3966,18.5216,18.3877,18.4056,24654.0
2022-11-18 10:30:00,20.62,20.66,20.58,20.64,12029.0,18.4145,18.4502,18.3788,18.4323,12029.0
2022-11-18 10:35:00,20.62,20.66,20.56,20.62,35223.0,18.4145,18.4502,18.3609,18.4145,35223.0
2022-11-18 10:40:00,20.6,20.62,20.57,20.61,22991.0,18.3966,18.4145,18.3698,18.4056,22991.0
2022-11-18 10:45:00,20.6,20.68,20.59,20.59,10123.0,18.3966,18.4681,18.3877,18.3877,10123.0
2022-11-18 10:50:00,20.59,20.63,20.59,20.6,13924.0,18.3877,18.4234,18.3877,18.3966,13924.0
2022-11-18 10:55:00,20.6,20.79,20.6,20.74,36142.0,18.3966,18.5663,18.3966,18.5216,36142.0
2022-11-18 11:00:00,20.74,20.81,20.71,20.79,64761.0,18.5216,18.5842,18.4949,18.5663,64761.0
2022-11-18 11:05:00,20.78,20.78,20.72,20.72,12834.0,18.5574,18.5574,18.5038,18.5038,12834.0
2022-11-18 11:10:00,20.73,20.73,20.66,20.66,16174.0,18.5127,18.5127,18.4502,18.4502,16174.0
2022-11-18 11:15:00,20.67,20.67,20.56,20.57,53440.0,18.4591,18.4591,18.3609,18.3698,53440.0
2022-11-18 11:20:00,20.56,20.6,20.54,20.54,10844.0,18.3609,18.3966,18.343,18.343,10844.0
2022-11-18 11:25:00,20.57,20.6,20.54,20.59,18420.0,18.3698,18.3966,18.343,18.3877,18420.0
2022-11-18 11:30:00,20.58,20.59,20.51,20.58,9100.0,18.3788,18.3877,18.3162,18.3788,9100.0
2022-11-18 11:35:00,20.58,20.67,20.56,20.66,31106.0,18.3788,18.4591,18.3609,18.4502,31106.0
2022-11-18 11:40:00,20.65,20.69,20.63,20.64,21862.0,18.4413,18.477,18.4234,18.4323,21862.0
2022-11-18 11:45:00,20.64,20.73,20.64,20.72,11307.0,18.4323,18.5127,18.4323,18.5038,11307.0
2022-11-18 11:50:00,20.72,20.74,20.68,20.68,8576.0,18.5038,18.5216,18.4681,18.4681,8576.0
2022-11-18 11:55:00,20.71,20.71,20.64,20.65,10544.0,18.4949,18.4949,18.4323,18.4413,10544.0
2022-11-18 12:00:00,20.64,20.68,20.63,20.64,11128.0,18.4323,18.4681,18.4234,18.4323,11128.0
2022-11-18 12:05:00,20.64,20.77,20.64,20.74,32987.0,18.4323,18.5484,18.4323,18.5216,32987.0
2022-11-18 12:10:00,20.75,20.76,20.73,20.76,9673.0,18.5306,18.5395,18.5127,18.5395,9673.0
2022-11-18 12:15:00,20.79,20.94,20.79,20.94,91150.0,18.5663,18.7003,18.5663,18.7003,91150.0
2022-11-18 12:20:00,20.95,20.97,20.92,20.97,33132.0,18.7092,18.727,18.6824,18.727,33132.0
2022-11-18 12:25:00,20.98,20.98,20.86,20.86,31967.0,18.736,18.736,18.6288,18.6288,31967.0
2022-11-18 12:30:00,20.85,20.9,20.85,20.89,39269.0,18.6199,18.6645,18.6199,18.6556,39269.0
2022-11-18 12:35:00,20.88,20.88,20.8,20.8,12185.0,18.6467,18.6467,18.5752,18.5752,12185.0
2022-11-18 12:40:00,20.82,20.88,20.82,20.88,9071.0,18.5931,18.6467,18.5931,18.6467,9071.0
2022-11-18 12:45:00,20.87,20.9,20.85,20.87,11976.0,18.6377,18.6645,18.6199,18.6377,11976.0
2022-11-18 12:50:00,20.88,20.96,20.85,20.91,18339.0,18.6467,18.7181,18.6199,18.6735,18339.0
2022-11-18 12:55:00,20.92,20.94,20.84,20.85,12435.0,18.6824,18.7003,18.611,18.6199,12435.0
2022-11-18 13:00:00,20.85,20.88,20.84,20.85,9693.0,18.6199,18.6467,18.611,18.6199,9693.0
2022-11-18 13:05:00,20.85,20.85,20.75,20.76,29375.0,18.6199,18.6199,18.5306,18.5395,29375.0
2022-11-18 13:10:00,20.76,20.77,20.75,20.77,15099.0,18.5395,18.5484,18.5306,18.5484,15099.0
2022-11-18 13:15:00,20.77,20.83,20.77,20.81,9468.0,18.5484,18.602,18.5484,18.5842,9468.0
2022-11-18 13:20:00,20.82,20.86,20.78,20.78,10289.0,18.5931,18.6288,18.5574,18.5574,10289.0
2022-11-18 13:25:00,20.77,20.79,20.71,20.71,10919.0,18.5484,18.5663,18.4949,18.4949,10919.0
2022-11-18 13:30:00,20.7,20.73,20.7,20.7,9882.0,18.4859,18.5127,18.4859,18.4859,9882.0
2022-11-18 13:35:00,20.7,20.79,20.7,20.79,14962.0,18.4859,18.5663,18.4859,18.5663,14962.0
2022-11-18 13:40:00,20.78,20.89,20.77,20.89,29173.0,18.5574,18.6556,18.5484,18.6556,29173.0
2022-11-18 13:45:00,20.89,20.89,20.86,20.89,11324.0,18.6556,18.6556,18.6288,18.6556,11324.0
2022-11-18 13:50:00,20.9,20.92,20.88,20.91,12055.0,18.6645,18.6824,18.6467,18.6735,12055.0
2022-11-18 13:55:00,20.91,20.91,20.85,20.85,19791.0,18.6735,18.6735,18.6199,18.6199,19791.0
2022-11-18 14:00:00,20.84,20.85,20.76,20.76,15147.0,18.611,18.6199,18.5395,18.5395,15147.0
2022-11-18 14:05:00,20.77,20.79,20.75,20.78,13476.0,18.5484,18.5663,18.5306,18.5574,13476.0
2022-11-18 14:10:00,20.78,20.79,20.76,20.78,7257.0,18.5574,18.5663,18.5395,18.5574,7257.0
2022-11-18 14:15:00,20.79,20.79,20.72,20.79,41098.0,18.5663,18.5663,18.5038,18.5663,41098.0
2022-11-18 14:20:00,20.78,20.78,20.74,20.75,5154.0,18.5574,18.5574,18.5216,18.5306,5154.0
2022-11-18 14:25:00,20.76,20.77,20.73,20.76,6097.0,18.5395,18.5484,18.5127,18.5395,6097.0
2022-11-18 14:30:00,20.75,20.81,20.7,20.77,35788.0,18.5306,18.5842,18.4859,18.5484,35788.0
2022-11-18 14:35:00,20.78,20.82,20.78,20.78,6777.0,18.5574,18.5931,18.5574,18.5574,6777.0
2022-11-18 14:40:00,20.79,20.79,20.75,20.78,11873.0,18.5663,18.5663,18.5306,18.5574,11873.0
2022-11-18 14:45:00,20.79,20.8,20.77,20.8,7380.0,18.5663,18.5752,18.5484,18.5752,7380.0
2022-11-18 14:50:00,20.79,20.8,20.76,20.77,28388.0,18.5663,18.5752,18.5395,18.5484,28388.0
2022-11-18 14:55:00,20.76,20.76,20.71,20.71,19690.0,18.5395,18.5395,18.4949,18.4949,19690.0
2022-11-18 15:00:00,20.72,20.72,20.6,20.62,89203.0,18.5038,18.5038,18.3966,18.4145,89203.0
2022-11-18 15:05:00,20.62,20.63,20.58,20.59,53608.0,18.4145,18.4234,18.3788,18.3877,53608.0
2022-11-18 15:10:00,20.58,20.6,20.56,20.6,38235.0,18.3788,18.3966,18.3609,18.3966,38235.0
2022-11-18 15:15:00,20.6,20.65,20.6,20.63,19353.0,18.3966,18.4413,18.3966,18.4234,19353.0
2022-11-18 15:20:00,20.63,20.71,20.63,20.66,39125.0,18.4234,18.4949,18.4234,18.4502,39125.0
2022-11-18 15:25:00,20.66,20.66,20.53,20.53,62750.0,18.4502,18.4502,18.3341,18.3341,62750.0
2022-11-18 15:30:00,20.52,20.57,20.5,20.57,49429.0,18.3252,18.3698,18.3073,18.3698,49429.0
2022-11-18 15:35:00,20.58,20.58,20.46,20.47,54811.0,18.3788,18.3788,18.2716,18.2805,54811.0
2022-11-18 15:40:00,20.46,20.49,20.43,20.44,38667.0,18.2716,18.2984,18.2448,18.2537,38667.0
2022-11-18 15:45:00,20.44,20.49,20.41,20.41,61505.0,18.2537,18.2984,18.2269,18.2269,61505.0
2022-11-18 15:50:00,20.41,20.64,20.35,20.64,177368.0,18.2269,18.4323,18.1734,18.4323,177368.0
2022-11-18 15:55:00,20.63,20.63,20.47,20.47,85653.0,18.4234,18.4234,18.2805,18.2805,85653.0
2022-11-21 09:30:00,20.73,20.73,20.56,20.7,226040.0,18.5127,18.5127,18.3609,18.4859,226040.0
2022-11-21 09:35:00,20.7,20.77,20.68,20.76,36289.0,18.4859,18.5484,18.4681,18.5395,36289.0
2022-11-21 09:40:00,20.77,20.77,20.69,20.75,36786.0,18.5484,18.5484,18.477,18.5306,36786.0
2022-11-21 09:45:00,20.74,20.75,20.61,20.62,26571.0,18.5216,18.5306,18.4056,18.4145,26571.0
2022-11-21 09:50:00,20.61,20.61,20.54,20.61,12504.0,18.4056,18.4056,18.343,18.4056,12504.0
2022-11-21 09:55:00,20.6,20.64,20.59,20.64,9433.0,18.3966,18.4323,18.3877,18.4323,9433.0
2022-11-21 10:00:00,20.64,20.71,20.6,20.69,35453.0,18.4323,18.4949,18.3966,18.477,35453.0
2022-11-21 10:05:00,20.7,20.76,20.69,20.73,24925.0,18.4859,18.5395,18.477,18.5127,24925.0
2022-11-21 10:10:00,20.71,20.75,20.68,20.75,25251.0,18.4949,18.5306,18.4681,18.5306,25251.0
2022-11-21 10:15:00,20.75,20.78,20.72,20.74,25917.0,18.5306,18.5574,18.5038,18.5216,25917.0
2022-11-21 10:20:00,20.75,20.89,20.75,20.83,29347.0,18.5306,18.6556,18.5306,18.602,29347.0
2022-11-21 10:25:00,20.83,20.86,20.8,20.83,17719.0,18.602,18.6288,18.5752,18.602,17719.0
2022-11-21 10:30:00,20.87,20.88,20.8,20.85,18977.0,18.6377,18.6467,18.5752,18.6199,18977.0
2022-11-21 10:35:00,20.85,20.86,20.83,20.86,5633.0,18.6199,18.6288,18.602,18.6288,5633.0
2022-11-21 10:40:00,20.85,20.91,20.83,20.89,29902.0,18.6199,18.6735,18.602,18.6556,29902.0
2022-11-21 10:45:00,20.89,20.94,20.89,20.91,15427.0,18.6556,18.7003,18.6556,18.6735,15427.0
2022-11-21 10:50:00,20.94,20.94,20.91,20.92,11293.0,18.7003,18.7003,18.6735,18.6824,11293.0
2022-11-21 10:55:00,20.91,20.91,20.84,20.84,14546.0,18.6735,18.6735,18.611,18.611,14546.0
2022-11-21 11:00:00,20.85,20.88,20.84,20.84,11526.0,18.6199,18.6467,18.611,18.611,11526.0
2022-11-21 11:05:00,20.84,20.85,20.82,20.84,6019.0,18.611,18.6199,18.5931,18.611,6019.0
2022-11-21 11:10:00,20.84,20.88,20.82,20.85,22893.0,18.611,18.6467,18.5931,18.6199,22893.0
2022-11-21 11:15:00,20.83,20.83,20.8,20.83,9800.0,18.602,18.602,18.5752,18.602,9800.0
2022-11-21 11:20:00,20.85,20.85,20.77,20.79,8782.0,18.6199,18.6199,18.5484,18.5663,8782.0
2022-11-21 11:25:00,20.8,20.88,20.8,20.88,7523.0,18.5752,18.6467,18.5752,18.6467,7523.0
2022-11-21 11:30:00,20.86,20.91,20.85,20.89,35549.0,18.6288,18.6735,18.6199,18.6556,35549.0
2022-11-21 11:35:00,20.9,20.9,20.83,20.87,8441.0,18.6645,18.6645,18.602,18.6377,8441.0
2022-11-21 11:40:00,20.87,20.89,20.85,20.88,5586.0,18.6377,18.6556,18.6199,18.6467,5586.0
2022-11-21 11:45:00,20.88,20.88,20.84,20.84,7216.0,18.6467,18.6467,18.611,18.611,7216.0
2022-11-21 11:50:00,20.85,20.87,20.8,20.83,9493.0,18.6199,18.6377,18.5752,18.602,9493.0
2022-11-21 11:55:00,20.85,21.03,20.85,20.93,71348.0,18.6199,18.7806,18.6199,18.6913,71348.0
2022-11-21 12:00:00,20.93,20.93,20.84,20.84,10108.0,18.6913,18.6913,18.611,18.611,10108.0
2022-11-21 12:05:00,20.85,20.86,20.82,20.84,20020.0,18.6199,18.6288,18.5931,18.611,20020.0
2022-11-21 12:10:00,20.84,20.84,20.8,20.84,12103.0,18.611,18.611,18.5752,18.611,12103.0
2022-11-21 12:15:00,20.84,20.88,20.83,20.86,7268.0,18.611,18.6467,18.602,18.6288,7268.0
2022-11-21 12:20:00,20.89,20.9,20.86,20.86,8203.0,18.6556,18.6645,18.6288,18.6288,8203.0
2022-11-21 12:25:00,20.86,20.88,20.84,20.88,9251.0,18.6288,18.6467,18.611,18.6467,9251.0
2022-11-21 12:30:00,20.88,20.88,20.77,20.77,13587.0,18.6467,18.6467,18.5484,18.5484,13587.0
2022-11-21 12:35:00,20.78,20.79,20.72,20.78,45910.0,18.5574,18.5663,18.5038,18.5574,45910.0
2022-11-21 12:40:00,20.78,20.78,20.75,20.76,26506.0,18.5574,18.5574,18.5306,18.5395,26506.0
2022-11-21 12:45:00,20.75,20.8,20.75,20.8,7544.0,18.5306,18.5752,18.5306,18.5752,7544.0
2022-11-21 12:50:00,20.83,20.83,20.81,20.82,5615.0,18.602,18.602,18.5842,18.5931,5615.0
2022-11-21 12:55:00,20.83,20.87,20.81,20.84,8977.0,18.602,18.6377,18.5842,18.611,8977.0
2022-11-21 13:00:00,20.83,20.83,20.78,20.78,10148.0,18.602,18.602,18.5574,18.5574,10148.0
2022-11-21 13:05:00,20.8,20.8,20.74,20.75,8446.0,18.5752,18.5752,18.5216,18.5306,8446.0
2022-11-21 13:10:00,20.73,20.73,20.64,20.66,42974.0,18.5127,18.5127,18.4323,18.4502,42974.0
2022-11-21 13:15:00,20.65,20.69,20.65,20.67,15187.0,18.4413,18.477,18.4413,18.4591,15187.0
2022-11-21 13:20:00,20.66,20.69,20.65,20.67,7005.0,18.4502,18.477,18.4413,18.4591,7005.0
2022-11-21 13:25:00,20.68,20.7,20.66,20.68,10929.0,18.4681,18.4859,18.4502,18.4681,10929.0
2022-11-21 13:30:00,20.67,20.7,20.67,20.67,8400.0,18.4591,18.4859,18.4591,18.4591,8400.0
2022-11-21 13:35:00,20.66,20.68,20.58,20.58,36227.0,18.4502,18.4681,18.3788,18.3788,36227.0
2022-11-21 13:40:00,20.6,20.64,20.59,20.59,7005.0,18.3966,18.4323,18.3877,18.3877,7005.0
2022-11-21 13:45:00,20.6,20.65,20.59,20.64,15615.0,18.3966,18.4413,18.3877,18.4323,15615.0
2022-11-21 13:50:00,20.65,20.67,20.63,20.67,4462.0,18.4413,18.4591,18.4234,18.4591,4462.0
2022-11-21 13:55:00,20.66,20.71,20.66,20.71,21184.0,18.4502,18.4949,18.4502,18.4949,21184.0
2022-11-21 14:00:00,20.7,20.7,20.65,20.66,5429.0,18.4859,18.4859,18.4413,18.4502,5429.0
2022-11-21 14:05:00,20.65,20.65,20.63,20.64,28434.0,18.4413,18.4413,18.4234,18.4323,28434.0
2022-11-21 14:10:00,20.64,20.69,20.64,20.65,21443.0,18.4323,18.477,18.4323,18.4413,21443.0
2022-11-21 14:15:00,20.65,20.65,20.63,20.63,15886.0,18.4413,18.4413,18.4234,18.4234,15886.0
2022-11-21 14:20:00,20.64,20.74,20.64,20.72,11469.0,18.4323,18.5216,18.4323,18.5038,11469.0
2022-11-21 14:25:00,20.72,20.72,20.69,20.7,11403.0,18.5038,18.5038,18.477,18.4859,11403.0
2022-11-21 14:30:00,20.73,20.73,20.7,20.71,6858.0,18.5127,18.5127,18.4859,18.4949,6858.0
2022-11-21 14:35:00,20.73,20.75,20.71,20.71,28848.0,18.5127,18.5306,18.4949,18.4949,28848.0
2022-11-21 14:40:00,20.72,20.77,20.71,20.76,19414.0,18.5038,18.5484,18.4949,18.5395,19414.0
2022-11-21 14:45:00,20.76,20.77,20.73,20.74,4051.0,18.5395,18.5484,18.5127,18.5216,4051.0
2022-11-21 14:50:00,20.75,20.75,20.73,20.73,4718.0,18.5306,18.5306,18.5127,18.5127,4718.0
2022-11-21 14:55:00,20.71,20.74,20.7,20.73,7418.0,18.4949,18.5216,18.4859,18.5127,7418.0
2022-11-21 15:00:00,20.73,20.76,20.7,20.71,13196.0,18.5127,18.5395,18.4859,18.4949,13196.0
2022-11-21 15:05:00,20.7,20.75,20.69,20.7,8685.0,18.4859,18.5306,18.477,18.4859,8685.0
2022-11-21 15:10:00,20.72,20.74,20.72,20.72,4891.0,18.5038,18.5216,18.5038,18.5038,4891.0
2022-11-21 15:15:00,20.7,20.71,20.67,20.69,11786.0,18.4859,18.4949,18.4591,18.477,11786.0
2022-11-21 15:20:00,20.7,20.77,20.7,20.77,12788.0,18.4859,18.5484,18.4859,18.5484,12788.0
2022-11-21 15:25:00,20.76,20.82,20.76,20.78,23462.0,18.5395,18.5931,18.5395,18.5574,23462.0
2022-11-21 15:30:00,20.79,20.79,20.74,20.78,11897.0,18.5663,18.5663,18.5216,18.5574,11897.0
2022-11-21 15:35:00,20.78,20.78,20.75,20.78,2823.0,18.5574,18.5574,18.5306,18.5574,2823.0
2022-11-21 15:40:00,20.77,20.8,20.77,20.77,17062.0,18.5484,18.5752,18.5484,18.5484,17062.0
2022-11-21 15:45:00,20.77,20.77,20.7,20.7,44142.0,18.5484,18.5484,18.4859,18.4859,44142.0
2022-11-21 15:50:00,20.7,20.74,20.66,20.7,41154.0,18.4859,18.5216,18.4502,18.4859,41154.0
2022-11-21 15:55:00,20.71,20.76,20.71,20.74,88699.0,18.4949,18.5395,18.4949,18.5216,88699.0
2022-11-22 09:30:00,20.43,20.53,20.39,20.52,180364.0,18.2448,18.3341,18.2091,18.3252,180364.0
2022-11-22 09:35:00,20.5,20.59,20.45,20.59,14560.0,18.3073,18.3877,18.2627,18.3877,14560.0
2022-11-22 09:40:00,20.57,20.65,20.54,20.6,21650.0,18.3698,18.4413,18.343,18.3966,21650.0
2022-11-22 09:45:00,20.61,20.61,20.54,20.59,17871.0,18.4056,18.4056,18.343,18.3877,17871.0
2022-11-22 09:50:00,20.58,20.6,20.55,20.58,12473.0,18.3788,18.3966,18.352,18.3788,12473.0
2022-11-22 09:55:00,20.57,20.58,20.52,20.54,15696.0,18.3698,18.3788,18.3252,18.343,15696.0
2022-11-22 10:00:00,20.55,20.56,20.42,20.47,44054.0,18.352,18.3609,18.2359,18.2805,44054.0
2022-11-22 10:05:00,20.46,20.46,20.4,20.43,22892.0,18.2716,18.2716,18.218,18.2448,22892.0
2022-11-22 10:10:00,20.43,20.43,20.32,20.32,79398.0,18.2448,18.2448,18.1466,18.1466,79398.0
2022-11-22 10:15:00,20.32,20.37,20.3,20.37,234923.0,18.1466,18.1912,18.1287,18.1912,234923.0
2022-11-22 10:20:00,20.37,20.38,20.35,20.38,18426.0,18.1912,18.2002,18.1734,18.2002,18426.0
2022-11-22 10:25:00,20.38,20.4,20.35,20.37,5807.0,18.2002,18.218,18.1734,18.1912,5807.0
2022-11-22 10:30:00,20.34,20.41,20.29,20.37,159297.0,18.1644,18.2269,18.1198,18.1912,159297.0
2022-11-22 10:35:00,20.37,20.43,20.37,20.42,18779.0,18.1912,18.2448,18.1912,18.2359,18779.0
2022-11-22 10:40:00,20.4,20.41,20.36,20.37,24640.0,18.218,18.2269,18.1823,18.1912,24640.0
2022-11-22 10:45:00,20.37,20.38,20.28,20.28,167743.0,18.1912,18.2002,18.1108,18.1108,167743.0
2022-11-22 10:50:00,20.27,20.29,20.25,20.28,64714.0,18.1019,18.1198,18.0841,18.1108,64714.0
2022-11-22 10:55:00,20.28,20.31,20.25,20.26,38251.0,18.1108,18.1376,18.0841,18.093,38251.0
2022-11-22 11:00:00,20.26,20.32,20.26,20.32,5041.0,18.093,18.1466,18.093,18.1466,5041.0
2022-11-22 11:05:00,20.32,20.34,20.3,20.3,4595.0,18.1466,18.1644,18.1287,18.1287,4595.0
2022-11-22 11:10:00,20.27,20.33,20.27,20.32,7783.0,18.1019,18.1555,18.1019,18.1466,7783.0
2022-11-22 11:15:00,20.34,20.4,20.3,20.3,13150.0,18.1644,18.218,18.1287,18.1287,13150.0
2022-11-22 11:20:00,20.29,20.32,20.29,20.32,1997.0,18.1198,18.1466,18.1198,18.1466,1997.0
2022-11-22 11:25:00,20.29,20.32,20.28,20.3,11239.0,18.1198,18.1466,18.1108,18.1287,11239.0
2022-11-22 11:30:00,20.32,20.37,20.31,20.33,29257.0,18.1466,18.1912,18.1376,18.1555,29257.0
2022-11-22 11:35:00,20.33,20.38,20.33,20.34,9507.0,18.1555,18.2002,18.1555,18.1644,9507.0
2022-11-22 11:40:00,20.32,20.36,20.32,20.35,6117.0,18.1466,18.1823,18.1466,18.1734,6117.0
2022-11-22 11:45:00,20.36,20.37,20.32,20.32,7611.0,18.1823,18.1912,18.1466,18.1466,7611.0
2022-11-22 11:50:00,20.34,20.36,20.32,20.32,11325.0,18.1644,18.1823,18.1466,18.1466,11325.0
2022-11-22 11:55:00,20.32,20.32,20.3,20.3,10099.0,18.1466,18.1466,18.1287,18.1287,10099.0
2022-11-22 12:00:00,20.29,20.29,20.24,20.24,14824.0,18.1198,18.1198,18.0751,18.0751,14824.0
2022-11-22 12:05:00,20.26,20.31,20.25,20.29,35890.0,18.093,18.1376,18.0841,18.1198,35890.0
2022-11-22 12:10:00,20.29,20.29,20.26,20.26,7455.0,18.1198,18.1198,18.093,18.093,7455.0
2022-11-22 12:15:00,20.27,20.27,20.23,20.26,7563.0,18.1019,18.1019,18.0662,18.093,7563.0
2022-11-22 12:20:00,20.26,20.31,20.25,20.29,68604.0,18.093,18.1376,18.0841,18.1198,68604.0
2022-11-22 12:25:00,20.3,20.31,20.29,20.29,5562.0,18.1287,18.1376,18.1198,18.1198,5562.0
2022-11-22 12:30:00,20.28,20.28,20.27,20.28,8364.0,18.1108,18.1108,18.1019,18.1108,8364.0
2022-11-22 12:35:00,20.28,20.28,20.26,20.27,15149.0,18.1108,18.1108,18.093,18.1019,15149.0
2022-11-22 12:40:00,20.26,20.3,20.25,20.25,14906.0,18.093,18.1287,18.0841,18.0841,14906.0
2022-11-22 12:45:00,20.25,20.27,20.25,20.27,21755.0,18.0841,18.1019,18.0841,18.1019,21755.0
2022-11-22 12:50:00,20.27,20.3,20.27,20.3,3500.0,18.1019,18.1287,18.1019,18.1287,3500.0
2022-11-22 12:55:00,20.3,20.3,20.29,20.29,3301.0,18.1287,18.1287,18.1198,18.1198,3301.0
2022-11-22 13:00:00,20.29,20.31,20.25,20.26,19817.0,18.1198,18.1376,18.0841,18.093,19817.0
2022-11-22 13:05:00,20.28,20.29,20.2,20.2,44812.0,18.1108,18.1198,18.0394,18.0394,44812.0
2022-11-22 13:10:00,20.2,20.2,20.16,20.16,28187.0,18.0394,18.0394,18.0037,18.0037,28187.0
2022-11-22 13:15:00,20.16,20.17,20.15,20.16,7743.0,18.0037,18.0126,17.9948,18.0037,7743.0
2022-11-22 13:20:00,20.16,20.18,20.15,20.15,21305.0,18.0037,18.0215,17.9948,17.9948,21305.0
2022-11-22 13:25:00,20.15,20.16,20.13,20.13,16127.0,17.9948,18.0037,17.9769,17.9769,16127.0
2022-11-22 13:30:00,20.13,20.14,20.12,20.14,24186.0,17.9769,17.9858,17.968,17.9858,24186.0
2022-11-22 13:35:00,20.15,20.17,20.15,20.17,18373.0,17.9948,18.0126,17.9948,18.0126,18373.0
2022-11-22 13:40:00,20.16,20.17,20.14,20.15,13768.0,18.0037,18.0126,17.9858,17.9948,13768.0
2022-11-22 13:45:00,20.15,20.15,20.13,20.13,6110.0,17.9948,17.9948,17.9769,17.9769,6110.0
2022-11-22 13:50:00,20.13,20.13,20.09,20.11,11498.0,17.9769,17.9769,17.9412,17.959,11498.0
2022-11-22 13:55:00,20.11,20.13,20.11,20.12,17920.0,17.959,17.9769,17.959,17.968,17920.0
2022-11-22 14:00:00,20.12,20.15,20.1,20.13,23042.0,17.968,17.9948,17.9501,17.9769,23042.0
2022-11-22 14:05:00,20.11,20.16,20.11,20.16,15931.0,17.959,18.0037,17.959,18.0037,15931.0
2022-11-22 14:10:00,20.16,20.18,20.15,20.18,7849.0,18.0037,18.0215,17.9948,18.0215,7849.0
2022-11-22 14:15:00,20.17,20.17,20.14,20.14,4800.0,18.0126,18.0126,17.9858,17.9858,4800.0
2022-11-22 14:20:00,20.14,20.14,20.13,20.13,5963.0,17.9858,17.9858,17.9769,17.9769,5963.0
2022-11-22 14:25:00,20.12,20.13,20.11,20.12,8007.0,17.968,17.9769,17.959,17.968,8007.0
2022-11-22 14:30:00,20.13,20.16,20.13,20.16,21707.0,17.9769,18.0037,17.9769,18.0037,21707.0
2022-11-22 14:35:00,20.14,20.14,20.07,20.09,26284.0,17.9858,17.9858,17.9233,17.9412,26284.0
2022-11-22 14:40:00,20.08,20.14,20.07,20.14,16919.0,17.9322,17.9858,17.9233,17.9858,16919.0
2022-11-22 14:45:00,20.14,20.14,20.09,20.1,7579.0,17.9858,17.9858,17.9412,17.9501,7579.0
2022-11-22 14:50:00,20.1,20.1,20.05,20.07,5687.0,17.9501,17.9501,17.9055,17.9233,5687.0
2022-11-22 14:55:00,20.06,20.07,20.05,20.05,11705.0,17.9144,17.9233,17.9055,17.9055,11705.0
2022-11-22 15:00:00,20.07,20.07,19.98,19.98,30917.0,17.9233,17.9233,17.8429,17.8429,30917.0
2022-11-22 15:05:00,19.99,20.01,19.98,20.0,22587.0,17.8519,17.8697,17.8429,17.8608,22587.0
2022-11-22 15:10:00,19.99,20.02,19.98,19.99,30663.0,17.8519,17.8787,17.8429,17.8519,30663.0
2022-11-22 15:15:00,19.98,20.02,19.97,20.02,30481.0,17.8429,17.8787,17.834,17.8787,30481.0
2022-11-22 15:20:00,20.01,20.01,19.98,19.98,4750.0,17.8697,17.8697,17.8429,17.8429,4750.0
2022-11-22 15:25:00,19.97,19.99,19.96,19.97,15542.0,17.834,17.8519,17.8251,17.834,15542.0
2022-11-22 15:30:00,19.97,19.98,19.95,19.95,16685.0,17.834,17.8429,17.8161,17.8161,16685.0
2022-11-22 15:35:00,19.95,19.97,19.93,19.95,25976.0,17.8161,17.834,17.7983,17.8161,25976.0
2022-11-22 15:40:00,19.95,19.96,19.95,19.95,10081.0,17.8161,17.8251,17.8161,17.8161,10081.0
2022-11-22 15:45:00,19.96,19.96,19.92,19.94,17933.0,17.8251,17.8251,17.7894,17.8072,17933.0
2022-11-22 15:50:00,19.93,19.96,19.89,19.92,63338.0,17.7983,17.8251,17.7626,17.7894,63338.0
2022-11-22 15:55:00,19.93,19.95,19.88,19.91,78565.0,17.7983,17.8161,17.7536,17.7804,78565.0
2022-11-23 09:30:00,19.98,19.98,19.84,19.84,70461.0,17.8429,17.8429,17.7179,17.7179,70461.0
2022-11-23 09:35:00,19.82,19.83,19.77,19.78,28361.0,17.7001,17.709,17.6554,17.6643,28361.0
2022-11-23 09:40:00,19.8,19.84,19.78,19.84,20736.0,17.6822,17.7179,17.6643,17.7179,20736.0
2022-11-23 09:45:00,19.8,19.82,19.61,19.71,113377.0,17.6822,17.7001,17.5125,17.6018,113377.0
2022-11-23 09:50:00,19.72,19.72,19.63,19.65,35144.0,17.6107,17.6107,17.5304,17.5482,35144.0
2022-11-23 09:55:00,19.66,19.71,19.66,19.71,29448.0,17.5572,17.6018,17.5572,17.6018,29448.0
2022-11-23 10:00:00,19.68,19.8,19.66,19.67,66309.0,17.575,17.6822,17.5572,17.5661,66309.0
2022-11-23 10:05:00,19.67,19.68,19.59,19.66,32015.0,17.5661,17.575,17.4947,17.5572,32015.0
2022-11-23 10:10:00,19.65,19.66,19.62,19.66,16493.0,17.5482,17.5572,17.5214,17.5572,16493.0
2022-11-23 10:15:00,19.67,19.73,19.67,19.68,36787.0,17.5661,17.6197,17.5661,17.575,36787.0
2022-11-23 10:20:00,19.68,19.7,19.64,19.64,35360.0,17.575,17.5929,17.5393,17.5393,35360.0
2022-11-23 10:25:00,19.63,19.66,19.62,19.62,67951.0,17.5304,17.5572,17.5214,17.5214,67951.0
2022-11-23 10:30:00,19.62,19.62,19.57,19.59,69007.0,17.5214,17.5214,17.4768,17.4947,69007.0
2022-11-23 10:35:00,19.59,19.61,19.58,19.59,24228.0,17.4947,17.5125,17.4857,17.4947,24228.0
2022-11-23 10:40:00,19.59,19.59,19.51,19.58,76785.0,17.4947,17.4947,17.4232,17.4857,76785.0
2022-11-23 10:45:00,19.57,19.63,19.57,19.62,20630.0,17.4768,17.5304,17.4768,17.5214,20630.0
2022-11-23 10:50:00,19.61,19.64,19.6,19.61,19246.0,17.5125,17.5393,17.5036,17.5125,19246.0
2022-11-23 10:55:00,19.6,19.61,19.59,19.6,10433.0,17.5036,17.5125,17.4947,17.5036,10433.0
2022-11-23 11:00:00,19.59,19.62,19.57,19.61,15676.0,17.4947,17.5214,17.4768,17.5125,15676.0
2022-11-23 11:05:00,19.6,19.62,19.57,19.57,21792.0,17.5036,17.5214,17.4768,17.4768,21792.0
2022-11-23 11:10:00,19.57,19.58,19.55,19.57,14907.0,17.4768,17.4857,17.4589,17.4768,14907.0
2022-11-23 11:15:00,19.56,19.59,19.56,19.59,42092.0,17.4679,17.4947,17.4679,17.4947,42092.0
2022-11-23 11:20:00,19.59,19.59,19.53,19.56,27787.0,17.4947,17.4947,17.4411,17.4679,27787.0
2022-11-23 11:25:00,19.57,19.62,19.57,19.59,24619.0,17.4768,17.5214,17.4768,17.4947,24619.0
2022-11-23 11:30:00,19.59,19.64,19.59,19.62,22294.0,17.4947,17.5393,17.4947,17.5214,22294.0
2022-11-23 11:35:00,19.62,19.64,19.62,19.63,9386.0,17.5214,17.5393,17.5214,17.5304,9386.0
2022-11-23 11:40:00,19.63,19.64,19.62,19.63,7050.0,17.5304,17.5393,17.5214,17.5304,7050.0
2022-11-23 11:45:00,19.63,19.75,19.63,19.75,57701.0,17.5304,17.6375,17.5304,17.6375,57701.0
2022-11-23 11:50:00,19.75,19.85,19.72,19.85,51146.0,17.6375,17.7268,17.6107,17.7268,51146.0
2022-11-23 11:55:00,19.86,19.93,19.85,19.85,50004.0,17.7358,17.7983,17.7268,17.7268,50004.0
2022-11-23 12:00:00,19.86,19.86,19.84,19.86,17526.0,17.7358,17.7358,17.7179,17.7358,17526.0
2022-11-23 12:05:00,19.83,19.83,19.79,19.79,27932.0,17.709,17.709,17.6733,17.6733,27932.0
2022-11-23 12:10:00,19.8,19.81,19.77,19.79,11196.0,17.6822,17.6911,17.6554,17.6733,11196.0
2022-11-23 12:15:00,19.79,19.81,19.78,19.78,7463.0,17.6733,17.6911,17.6643,17.6643,7463.0
2022-11-23 12:20:00,19.8,19.8,19.77,19.79,5457.0,17.6822,17.6822,17.6554,17.6733,5457.0
2022-11-23 12:25:00,19.78,19.78,19.76,19.78,7611.0,17.6643,17.6643,17.6465,17.6643,7611.0
2022-11-23 12:30:00,19.78,19.81,19.77,19.79,6175.0,17.6643,17.6911,17.6554,17.6733,6175.0
2022-11-23 12:35:00,19.8,19.82,19.78,19.79,8283.0,17.6822,17.7001,17.6643,17.6733,8283.0
2022-11-23 12:40:00,19.8,19.86,19.8,19.85,8014.0,17.6822,17.7358,17.6822,17.7268,8014.0
2022-11-23 12:45:00,19.86,19.86,19.81,19.82,8777.0,17.7358,17.7358,17.6911,17.7001,8777.0
2022-11-23 12:50:00,19.82,19.91,19.82,19.91,6082.0,17.7001,17.7804,17.7001,17.7804,6082.0
2022-11-23 12:55:00,19.91,20.0,19.91,19.94,26131.0,17.7804,17.8608,17.7804,17.8072,26131.0
2022-11-23 13:00:00,19.94,19.97,19.89,19.89,19858.0,17.8072,17.834,17.7626,17.7626,19858.0
2022-11-23 13:05:00,19.9,19.9,19.88,19.89,8920.0,17.7715,17.7715,17.7536,17.7626,8920.0
2022-11-23 13:10:00,19.92,19.92,19.89,19.92,7420.0,17.7894,17.7894,17.7626,17.7894,7420.0
2022-11-23 13:15:00,19.91,19.91,19.88,19.89,4925.0,17.7804,17.7804,17.7536,17.7626,4925.0
2022-11-23 13:20:00,19.87,19.87,19.84,19.85,5684.0,17.7447,17.7447,17.7179,17.7268,5684.0
2022-11-23 13:25:00,19.86,19.86,19.81,19.81,12300.0,17.7358,17.7358,17.6911,17.6911,12300.0
2022-11-23 13:30:00,19.8,19.8,19.77,19.78,14583.0,17.6822,17.6822,17.6554,17.6643,14583.0
2022-11-23 13:35:00,19.78,19.78,19.75,19.75,12714.0,17.6643,17.6643,17.6375,17.6375,12714.0
2022-11-23 13:40:00,19.76,19.77,19.74,19.74,9379.0,17.6465,17.6554,17.6286,17.6286,9379.0
2022-11-23 13:45:00,19.75,19.75,19.74,19.74,4107.0,17.6375,17.6375,17.6286,17.6286,4107.0
2022-11-23 13:50:00,19.76,19.8,19.76,19.79,13048.0,17.6465,17.6822,17.6465,17.6733,13048.0
2022-11-23 13:55:00,19.78,19.79,19.77,19.77,27655.0,17.6643,17.6733,17.6554,17.6554,27655.0
2022-11-23 14:00:00,19.76,19.86,19.49,19.5,194831.0,17.6465,17.7358,17.4053,17.4143,194831.0
2022-11-23 14:05:00,19.5,19.64,19.5,19.6,49145.0,17.4143,17.5393,17.4143,17.5036,49145.0
2022-11-23 14:10:00,19.58,19.71,19.58,19.6,36509.0,17.4857,17.6018,17.4857,17.5036,36509.0
2022-11-23 14:15:00,19.6,19.65,19.57,19.64,28392.0,17.5036,17.5482,17.4768,17.5393,28392.0
2022-11-23 14:20:00,19.63,19.65,19.55,19.55,35596.0,17.5304,17.5482,17.4589,17.4589,35596.0
2022-11-23 14:25:00,19.56,19.56,19.48,19.54,33776.0,17.4679,17.4679,17.3964,17.45,33776.0
2022-11-23 14:30:00,19.56,19.63,19.56,19.6,27945.0,17.4679,17.5304,17.4679,17.5036,27945.0
2022-11-23 14:35:00,19.65,19.71,19.65,19.7,12748.0,17.5482,17.6018,17.5482,17.5929,12748.0
2022-11-23 14:40:00,19.7,19.7,19.62,19.62,11302.0,17.5929,17.5929,17.5214,17.5214,11302.0
2022-11-23 14:45:00,19.62,19.63,19.53,19.55,17977.0,17.5214,17.5304,17.4411,17.4589,17977.0
2022-11-23 14:50:00,19.55,19.59,19.51,19.59,13107.0,17.4589,17.4947,17.4232,17.4947,13107.0
2022-11-23 14:55:00,19.59,19.59,19.56,19.58,14834.0,17.4947,17.4947,17.4679,17.4857,14834.0
2022-11-23 15:00:00,19.6,19.63,19.57,19.58,14691.0,17.5036,17.5304,17.4768,17.4857,14691.0
2022-11-23 15:05:00,19.57,19.57,19.53,19.54,10664.0,17.4768,17.4768,17.4411,17.45,10664.0
2022-11-23 15:10:00,19.55,19.57,19.53,19.54,11216.0,17.4589,17.4768,17.4411,17.45,11216.0
2022-11-23 15:15:00,19.54,19.55,19.47,19.48,116260.0,17.45,17.4589,17.3875,17.3964,116260.0
2022-11-23 15:20:00,19.48,19.56,19.48,19.51,30195.0,17.3964,17.4679,17.3964,17.4232,30195.0
2022-11-23 15:25:00,19.52,19.55,19.51,19.55,12572.0,17.4321,17.4589,17.4232,17.4589,12572.0
2022-11-23 15:30:00,19.55,19.6,19.55,19.6,27353.0,17.4589,17.5036,17.4589,17.5036,27353.0
2022-11-23 15:35:00,19.61,19.62,19.57,19.57,9951.0,17.5125,17.5214,17.4768,17.4768,9951.0
2022-11-23 15:40:00,19.58,19.6,19.58,19.58,10892.0,17.4857,17.5036,17.4857,17.4857,10892.0
2022-11-23 15:45:00,19.6,19.65,19.6,19.64,76670.0,17.5036,17.5482,17.5036,17.5393,76670.0
2022-11-23 15:50:00,19.63,19.63,19.55,19.56,21960.0,17.5304,17.5304,17.4589,17.4679,21960.0
2022-11-23 15:55:00,19.6,19.63,19.55,19.55,89430.0,17.5036,17.5304,17.4589,17.4589,89430.0
2022-11-25 09:30:00,19.65,19.68,19.61,19.68,128205.0,17.5482,17.575,17.5125,17.575,128205.0
2022-11-25 09:35:00,19.67,19.67,19.59,19.62,25111.0,17.5661,17.5661,17.4947,17.5214,25111.0
2022-11-25 09:40:00,19.65,19.65,19.6,19.64,36376.0,17.5482,17.5482,17.5036,17.5393,36376.0
2022-11-25 09:45:00,19.63,19.63,19.6,19.62,20820.0,17.5304,17.5304,17.5036,17.5214,20820.0
2022-11-25 09:50:00,19.62,19.64,19.57,19.59,19334.0,17.5214,17.5393,17.4768,17.4947,19334.0
2022-11-25 09:55:00,19.6,19.6,19.54,19.56,24100.0,17.5036,17.5036,17.45,17.4679,24100.0
2022-11-25 10:00:00,19.55,19.57,19.53,19.54,40404.0,17.4589,17.4768,17.4411,17.45,40404.0
2022-11-25 10:05:00,19.52,19.55,19.52,19.53,31731.0,17.4321,17.4589,17.4321,17.4411,31731.0
2022-11-25 10:10:00,19.53,19.56,19.52,19.55,12925.0,17.4411,17.4679,17.4321,17.4589,12925.0
2022-11-25 10:15:00,19.54,19.55,19.51,19.53,21153.0,17.45,17.4589,17.4232,17.4411,21153.0
2022-11-25 10:20:00,19.54,19.54,19.51,19.54,5100.0,17.45,17.45,17.4232,17.45,5100.0
2022-11-25 10:25:00,19.54,19.56,19.52,19.55,7010.0,17.45,17.4679,17.4321,17.4589,7010.0
2022-11-25 10:30:00,19.55,19.56,19.54,19.54,9226.0,17.4589,17.4679,17.45,17.45,9226.0
2022-11-25 10:35:00,19.53,19.57,19.53,19.56,2700.0,17.4411,17.4768,17.4411,17.4679,2700.0
2022-11-25 10:40:00,19.55,19.57,19.55,19.55,6546.0,17.4589,17.4768,17.4589,17.4589,6546.0
2022-11-25 10:45:00,19.55,19.56,19.52,19.53,9155.0,17.4589,17.4679,17.4321,17.4411,9155.0
2022-11-25 10:50:00,19.53,19.54,19.53,19.53,17983.0,17.4411,17.45,17.4411,17.4411,17983.0
2022-11-25 10:55:00,19.53,19.53,19.52,19.53,7060.0,17.4411,17.4411,17.4321,17.4411,7060.0
2022-11-25 11:00:00,19.54,19.54,19.5,19.5,11385.0,17.45,17.45,17.4143,17.4143,11385.0
2022-11-25 11:05:00,19.51,19.51,19.49,19.51,12627.0,17.4232,17.4232,17.4053,17.4232,12627.0
2022-11-25 11:10:00,19.51,19.55,19.51,19.55,10966.0,17.4232,17.4589,17.4232,17.4589,10966.0
2022-11-25 11:15:00,19.54,19.55,19.53,19.53,17878.0,17.45,17.4589,17.4411,17.4411,17878.0
2022-11-25 11:20:00,19.54,19.55,19.53,19.55,14784.0,17.45,17.4589,17.4411,17.4589,14784.0
2022-11-25 11:25:00,19.55,19.59,19.55,19.58,26697.0,17.4589,17.4947,17.4589,17.4857,26697.0
2022-11-25 11:30:00,19.59,19.62,19.59,19.6,6522.0,17.4947,17.5214,17.4947,17.5036,6522.0
2022-11-25 11:35:00,19.59,19.59,19.57,19.57,6983.0,17.4947,17.4947,17.4768,17.4768,6983.0
2022-11-25 11:40:00,19.58,19.59,19.56,19.56,8207.0,17.4857,17.4947,17.4679,17.4679,8207.0
2022-11-25 11:45:00,19.55,19.55,19.55,19.55,11256.0,17.4589,17.4589,17.4589,17.4589,11256.0
2022-11-25 11:50:00,19.55,19.55,19.54,19.55,7130.0,17.4589,17.4589,17.45,17.4589,7130.0
2022-11-25 11:55:00,19.55,19.55,19.54,19.55,14709.0,17.4589,17.4589,17.45,17.4589,14709.0
2022-11-25 12:00:00,19.55,19.57,19.55,19.57,6511.0,17.4589,17.4768,17.4589,17.4768,6511.0
2022-11-25 12:05:00,19.58,19.58,19.55,19.58,3681.0,17.4857,17.4857,17.4589,17.4857,3681.0
2022-11-25 12:10:00,19.57,19.58,19.57,19.57,2708.0,17.4768,17.4857,17.4768,17.4768,2708.0
2022-11-25 12:15:00,19.57,19.59,19.57,19.57,9329.0,17.4768,17.4947,17.4768,17.4768,9329.0
2022-11-25 12:20:00,19.57,19.57,19.57,19.57,1000.0,17.4768,17.4768,17.4768,17.4768,1000.0
2022-11-25 12:25:00,19.56,19.56,19.54,19.55,16352.0,17.4679,17.4679,17.45,17.4589,16352.0
2022-11-25 12:30:00,19.55,19.59,19.55,19.59,6390.0,17.4589,17.4947,17.4589,17.4947,6390.0
2022-11-25 12:35:00,19.6,19.61,19.58,19.58,16578.0,17.5036,17.5125,17.4857,17.4857,16578.0
2022-11-25 12:40:00,19.59,19.61,19.59,19.61,7470.0,17.4947,17.5125,17.4947,17.5125,7470.0
2022-11-25 12:45:00,19.61,19.64,19.61,19.64,25789.0,17.5125,17.5393,17.5125,17.5393,25789.0
2022-11-25 12:50:00,19.63,19.63,19.61,19.61,16223.0,17.5304,17.5304,17.5125,17.5125,16223.0
2022-11-25 12:55:00,19.63,19.64,19.58,19.58,52252.0,17.5304,17.5393,17.4857,17.4857,52252.0
2022-11-28 09:30:00,20.07,20.07,19.88,19.88,263764.0,17.9233,17.9233,17.7536,17.7536,263764.0
2022-11-28 09:35:00,19.87,19.87,19.81,19.87,35756.0,17.7447,17.7447,17.6911,17.7447,35756.0
2022-11-28 09:40:00,19.86,19.91,19.86,19.9,18805.0,17.7358,17.7804,17.7358,17.7715,18805.0
2022-11-28 09:45:00,19.88,19.91,19.85,19.91,27335.0,17.7536,17.7804,17.7268,17.7804,27335.0
2022-11-28 09:50:00,19.91,19.94,19.9,19.93,27768.0,17.7804,17.8072,17.7715,17.7983,27768.0
2022-11-28 09:55:00,19.93,19.98,19.93,19.96,50290.0,17.7983,17.8429,17.7983,17.8251,50290.0
2022-11-28 10:00:00,19.97,19.99,19.93,19.93,38626.0,17.834,17.8519,17.7983,17.7983,38626.0
2022-11-28 10:05:00,19.93,19.98,19.93,19.95,31460.0,17.7983,17.8429,17.7983,17.8161,31460.0
2022-11-28 10:10:00,19.95,20.0,19.91,19.91,22407.0,17.8161,17.8608,17.7804,17.7804,22407.0
2022-11-28 10:15:00,19.92,19.93,19.91,19.91,10826.0,17.7894,17.7983,17.7804,17.7804,10826.0
2022-11-28 10:20:00,19.91,20.05,19.9,20.03,33917.0,17.7804,17.9055,17.7715,17.8876,33917.0
2022-11-28 10:25:00,20.07,20.09,20.02,20.02,29552.0,17.9233,17.9412,17.8787,17.8787,29552.0
2022-11-28 10:30:00,20.02,20.04,20.01,20.04,13462.0,17.8787,17.8965,17.8697,17.8965,13462.0
2022-11-28 10:35:00,20.05,20.05,20.0,20.01,19702.0,17.9055,17.9055,17.8608,17.8697,19702.0
2022-11-28 10:40:00,20.01,20.04,20.0,20.04,5065.0,17.8697,17.8965,17.8608,17.8965,5065.0
2022-11-28 10:45:00,20.05,20.08,20.02,20.07,13355.0,17.9055,17.9322,17.8787,17.9233,13355.0
2022-11-28 10:50:00,20.08,20.15,20.07,20.13,53629.0,17.9322,17.9948,17.9233,17.9769,53629.0
2022-11-28 10:55:00,20.14,20.14,20.11,20.14,13781.0,17.9858,17.9858,17.959,17.9858,13781.0
2022-11-28 11:00:00,20.13,20.13,20.1,20.13,3079.0,17.9769,17.9769,17.9501,17.9769,3079.0
2022-11-28 11:05:00,20.13,20.18,20.12,20.13,23093.0,17.9769,18.0215,17.968,17.9769,23093.0
2022-11-28 11:10:00,20.13,20.16,20.11,20.11,17120.0,17.9769,18.0037,17.959,17.959,17120.0
2022-11-28 11:15:00,20.12,20.13,20.09,20.12,81209.0,17.968,17.9769,17.9412,17.968,81209.0
2022-11-28 11:20:00,20.14,20.15,20.11,20.12,31835.0,17.9858,17.9948,17.959,17.968,31835.0
2022-11-28 11:25:00,20.11,20.15,20.11,20.14,19633.0,17.959,17.9948,17.959,17.9858,19633.0
2022-11-28 11:30:00,20.14,20.15,20.13,20.15,3982.0,17.9858,17.9948,17.9769,17.9948,3982.0
2022-11-28 11:35:00,20.15,20.16,20.12,20.12,6322.0,17.9948,18.0037,17.968,17.968,6322.0
2022-11-28 11:40:00,20.12,20.12,20.08,20.1,10078.0,17.968,17.968,17.9322,17.9501,10078.0
2022-11-28 11:45:00,20.09,20.1,20.07,20.08,3225.0,17.9412,17.9501,17.9233,17.9322,3225.0
2022-11-28 11:50:00,20.08,20.09,20.08,20.08,4424.0,17.9322,17.9412,17.9322,17.9322,4424.0
2022-11-28 11:55:00,20.07,20.09,20.07,20.08,2975.0,17.9233,17.9412,17.9233,17.9322,2975.0
2022-11-28 12:00:00,20.09,20.27,20.05,20.17,74677.0,17.9412,18.1019,17.9055,18.0126,74677.0
2022-11-28 12:05:00,20.16,20.21,20.01,20.21,126704.0,18.0037,18.0483,17.8697,18.0483,126704.0
2022-11-28 12:10:00,20.22,20.24,20.2,20.22,28524.0,18.0573,18.0751,18.0394,18.0573,28524.0
2022-11-28 12:15:00,20.21,20.21,20.1,20.11,28190.0,18.0483,18.0483,17.9501,17.959,28190.0
2022-11-28 12:20:00,20.1,20.13,20.09,20.12,8657.0,17.9501,17.9769,17.9412,17.968,8657.0
2022-11-28 12:25:00,20.13,20.14,20.11,20.14,20904.0,17.9769,17.9858,17.959,17.9858,20904.0
2022-11-28 12:30:00,20.13,20.13,20.09,20.11,2251.0,17.9769,17.9769,17.9412,17.959,2251.0
2022-11-28 12:35:00,20.11,20.11,20.08,20.08,37700.0,17.959,17.959,17.9322,17.9322,37700.0
2022-11-28 12:40:00,20.1,20.12,20.1,20.12,2278.0,17.9501,17.968,17.9501,17.968,2278.0
2022-11-28 12:45:00,20.11,20.16,20.11,20.16,13490.0,17.959,18.0037,17.959,18.0037,13490.0
2022-11-28 12:50:00,20.16,20.27,20.16,20.27,76230.0,18.0037,18.1019,18.0037,18.1019,76230.0
2022-11-28 12:55:00,20.26,20.27,20.25,20.27,2492.0,18.093,18.1019,18.0841,18.1019,2492.0
2022-11-28 13:00:00,20.27,20.28,20.26,20.26,12566.0,18.1019,18.1108,18.093,18.093,12566.0
2022-11-28 13:05:00,20.24,20.27,20.24,20.27,5456.0,18.0751,18.1019,18.0751,18.1019,5456.0
2022-11-28 13:10:00,20.26,20.29,20.23,20.23,27104.0,18.093,18.1198,18.0662,18.0662,27104.0
2022-11-28 13:15:00,20.24,20.24,20.23,20.23,1650.0,18.0751,18.0751,18.0662,18.0662,1650.0
2022-11-28 13:20:00,20.23,20.23,20.21,20.23,4664.0,18.0662,18.0662,18.0483,18.0662,4664.0
2022-11-28 13:25:00,20.23,20.25,20.22,20.25,4600.0,18.0662,18.0841,18.0573,18.0841,4600.0
2022-11-28 13:30:00,20.25,20.29,20.25,20.29,4380.0,18.0841,18.1198,18.0841,18.1198,4380.0
2022-11-28 13:35:00,20.3,20.3,20.26,20.27,8066.0,18.1287,18.1287,18.093,18.1019,8066.0
2022-11-28 13:40:00,20.26,20.31,20.26,20.31,5640.0,18.093,18.1376,18.093,18.1376,5640.0
2022-11-28 13:45:00,20.32,20.32,20.3,20.32,11715.0,18.1466,18.1466,18.1287,18.1466,11715.0
2022-11-28 13:50:00,20.32,20.36,20.32,20.36,14590.0,18.1466,18.1823,18.1466,18.1823,14590.0
2022-11-28 13:55:00,20.35,20.44,20.35,20.43,46608.0,18.1734,18.2537,18.1734,18.2448,46608.0
2022-11-28 14:00:00,20.43,20.46,20.41,20.45,44075.0,18.2448,18.2716,18.2269,18.2627,44075.0
2022-11-28 14:05:00,20.45,20.48,20.44,20.48,25634.0,18.2627,18.2895,18.2537,18.2895,25634.0
2022-11-28 14:10:00,20.49,20.49,20.48,20.49,25746.0,18.2984,18.2984,18.2895,18.2984,25746.0
2022-11-28 14:15:00,20.49,20.49,20.46,20.48,8668.0,18.2984,18.2984,18.2716,18.2895,8668.0
2022-11-28 14:20:00,20.48,20.53,20.48,20.5,28522.0,18.2895,18.3341,18.2895,18.3073,28522.0
2022-11-28 14:25:00,20.51,20.51,20.5,20.51,3600.0,18.3162,18.3162,18.3073,18.3162,3600.0
2022-11-28 14:30:00,20.52,20.53,20.49,20.49,12483.0,18.3252,18.3341,18.2984,18.2984,12483.0
2022-11-28 14:35:00,20.49,20.5,20.47,20.47,9842.0,18.2984,18.3073,18.2805,18.2805,9842.0
2022-11-28 14:40:00,20.48,20.48,20.47,20.47,13002.0,18.2895,18.2895,18.2805,18.2805,13002.0
2022-11-28 14:45:00,20.46,20.49,20.45,20.49,13990.0,18.2716,18.2984,18.2627,18.2984,13990.0
2022-11-28 14:50:00,20.49,20.49,20.47,20.47,3518.0,18.2984,18.2984,18.2805,18.2805,3518.0
2022-11-28 14:55:00,20.48,20.53,20.48,20.53,11992.0,18.2895,18.3341,18.2895,18.3341,11992.0
2022-11-28 15:00:00,20.53,20.54,20.5,20.51,43622.0,18.3341,18.343,18.3073,18.3162,43622.0
2022-11-28 15:05:00,20.53,20.55,20.52,20.54,43399.0,18.3341,18.352,18.3252,18.343,43399.0
2022-11-28 15:10:00,20.55,20.59,20.55,20.59,23023.0,18.352,18.3877,18.352,18.3877,23023.0
2022-11-28 15:15:00,20.59,20.61,20.59,20.6,67687.0,18.3877,18.4056,18.3877,18.3966,67687.0
2022-11-28 15:20:00,20.59,20.61,20.57,20.61,23479.0,18.3877,18.4056,18.3698,18.4056,23479.0
2022-11-28 15:25:00,20.62,20.64,20.62,20.63,25144.0,18.4145,18.4323,18.4145,18.4234,25144.0
2022-11-28 15:30:00,20.63,20.64,20.61,20.62,26892.0,18.4234,18.4323,18.4056,18.4145,26892.0
2022-11-28 15:35:00,20.62,20.62,20.58,20.6,28095.0,18.4145,18.4145,18.3788,18.3966,28095.0
2022-11-28 15:40:00,20.6,20.6,20.53,20.53,35488.0,18.3966,18.3966,18.3341,18.3341,35488.0
2022-11-28 15:45:00,20.54,20.63,20.54,20.63,27519.0,18.343,18.4234,18.343,18.4234,27519.0
2022-11-28 15:50:00,20.62,20.62,20.55,20.55,37216.0,18.4145,18.4145,18.352,18.352,37216.0
2022-11-28 15:55:00,20.56,20.56,20.48,20.52,84949.0,18.3609,18.3609,18.2895,18.3252,84949.0
2022-11-29 09:30:00,20.52,20.57,20.43,20.43,118838.0,18.3252,18.3698,18.2448,18.2448,118838.0
2022-11-29 09:35:00,20.45,20.52,20.45,20.49,12678.0,18.2627,18.3252,18.2627,18.2984,12678.0
2022-11-29 09:40:00,20.51,20.59,20.45,20.57,19673.0,18.3162,18.3877,18.2627,18.3698,19673.0
2022-11-29 09:45:00,20.58,20.6,20.55,20.56,20928.0,18.3788,18.3966,18.352,18.3609,20928.0
2022-11-29 09:50:00,20.57,20.61,20.56,20.59,10899.0,18.3698,18.4056,18.3609,18.3877,10899.0
2022-11-29 09:55:00,20.59,20.63,20.56,20.56,16646.0,18.3877,18.4234,18.3609,18.3609,16646.0
2022-11-29 10:00:00,20.57,20.57,20.48,20.54,62642.0,18.3698,18.3698,18.2895,18.343,62642.0
2022-11-29 10:05:00,20.54,20.59,20.47,20.51,27200.0,18.343,18.3877,18.2805,18.3162,27200.0
2022-11-29 10:10:00,20.49,20.6,20.48,20.57,12593.0,18.2984,18.3966,18.2895,18.3698,12593.0
2022-11-29 10:15:00,20.55,20.55,20.45,20.49,17684.0,18.352,18.352,18.2627,18.2984,17684.0
2022-11-29 10:20:00,20.47,20.48,20.44,20.45,13593.0,18.2805,18.2895,18.2537,18.2627,13593.0
2022-11-29 10:25:00,20.44,20.47,20.37,20.37,30034.0,18.2537,18.2805,18.1912,18.1912,30034.0
2022-11-29 10:30:00,20.36,20.38,20.32,20.38,29696.0,18.1823,18.2002,18.1466,18.2002,29696.0
2022-11-29 10:35:00,20.37,20.41,20.37,20.39,9512.0,18.1912,18.2269,18.1912,18.2091,9512.0
2022-11-29 10:40:00,20.38,20.41,20.36,20.41,34823.0,18.2002,18.2269,18.1823,18.2269,34823.0
2022-11-29 10:45:00,20.41,20.41,20.36,20.37,9855.0,18.2269,18.2269,18.1823,18.1912,9855.0
2022-11-29 10:50:00,20.37,20.47,20.36,20.46,21704.0,18.1912,18.2805,18.1823,18.2716,21704.0
2022-11-29 10:55:00,20.45,20.47,20.42,20.47,14811.0,18.2627,18.2805,18.2359,18.2805,14811.0
2022-11-29 11:00:00,20.46,20.66,20.45,20.63,50110.0,18.2716,18.4502,18.2627,18.4234,50110.0
2022-11-29 11:05:00,20.63,20.78,20.62,20.78,37018.0,18.4234,18.5574,18.4145,18.5574,37018.0
2022-11-29 11:10:00,20.78,20.81,20.73,20.76,34624.0,18.5574,18.5842,18.5127,18.5395,34624.0
2022-11-29 11:15:00,20.76,20.9,20.76,20.9,93613.0,18.5395,18.6645,18.5395,18.6645,93613.0
2022-11-29 11:20:00,20.9,20.93,20.85,20.86,45028.0,18.6645,18.6913,18.6199,18.6288,45028.0
2022-11-29 11:25:00,20.87,20.9,20.84,20.88,67284.0,18.6377,18.6645,18.611,18.6467,67284.0
2022-11-29 11:30:00,20.88,20.9,20.79,20.8,28223.0,18.6467,18.6645,18.5663,18.5752,28223.0
2022-11-29 11:35:00,20.81,20.85,20.79,20.8,18498.0,18.5842,18.6199,18.5663,18.5752,18498.0
2022-11-29 11:40:00,20.8,20.84,20.8,20.82,54928.0,18.5752,18.611,18.5752,18.5931,54928.0
2022-11-29 11:45:00,20.81,20.83,20.78,20.79,12686.0,18.5842,18.602,18.5574,18.5663,12686.0
2022-11-29 11:50:00,20.78,20.83,20.78,20.78,14564.0,18.5574,18.602,18.5574,18.5574,14564.0
2022-11-29 11:55:00,20.77,20.77,20.73,20.74,66902.0,18.5484,18.5484,18.5127,18.5216,66902.0
2022-11-29 12:00:00,20.73,20.78,20.73,20.77,6125.0,18.5127,18.5574,18.5127,18.5484,6125.0
2022-11-29 12:05:00,20.77,20.77,20.72,20.74,24166.0,18.5484,18.5484,18.5038,18.5216,24166.0
2022-11-29 12:10:00,20.75,20.8,20.75,20.76,9558.0,18.5306,18.5752,18.5306,18.5395,9558.0
2022-11-29 12:15:00,20.75,20.8,20.74,20.74,9142.0,18.5306,18.5752,18.5216,18.5216,9142.0
2022-11-29 12:20:00,20.75,20.79,20.75,20.79,9152.0,18.5306,18.5663,18.5306,18.5663,9152.0
2022-11-29 12:25:00,20.8,20.81,20.75,20.8,15691.0,18.5752,18.5842,18.5306,18.5752,15691.0
2022-11-29 12:30:00,20.78,20.78,20.75,20.76,11764.0,18.5574,18.5574,18.5306,18.5395,11764.0
2022-11-29 12:35:00,20.76,20.77,20.65,20.68,45847.0,18.5395,18.5484,18.4413,18.4681,45847.0
2022-11-29 12:40:00,20.67,20.67,20.64,20.66,13875.0,18.4591,18.4591,18.4323,18.4502,13875.0
2022-11-29 12:45:00,20.66,20.7,20.66,20.67,3918.0,18.4502,18.4859,18.4502,18.4591,3918.0
2022-11-29 12:50:00,20.67,20.68,20.65,20.68,11185.0,18.4591,18.4681,18.4413,18.4681,11185.0
2022-11-29 12:55:00,20.68,20.68,20.66,20.68,5700.0,18.4681,18.4681,18.4502,18.4681,5700.0
2022-11-29 13:00:00,20.68,20.75,20.68,20.72,9590.0,18.4681,18.5306,18.4681,18.5038,9590.0
2022-11-29 13:05:00,20.74,20.74,20.7,20.73,8852.0,18.5216,18.5216,18.4859,18.5127,8852.0
2022-11-29 13:10:00,20.74,20.74,20.67,20.67,8273.0,18.5216,18.5216,18.4591,18.4591,8273.0
2022-11-29 13:15:00,20.68,20.76,20.68,20.74,22289.0,18.4681,18.5395,18.4681,18.5216,22289.0
2022-11-29 13:20:00,20.76,20.79,20.75,20.76,18986.0,18.5395,18.5663,18.5306,18.5395,18986.0
2022-11-29 13:25:00,20.78,20.82,20.78,20.82,18663.0,18.5574,18.5931,18.5574,18.5931,18663.0
2022-11-29 13:30:00,20.83,20.84,20.79,20.79,6738.0,18.602,18.611,18.5663,18.5663,6738.0
2022-11-29 13:35:00,20.79,20.79,20.75,20.75,9018.0,18.5663,18.5663,18.5306,18.5306,9018.0
2022-11-29 13:40:00,20.75,20.75,20.73,20.73,12300.0,18.5306,18.5306,18.5127,18.5127,12300.0
2022-11-29 13:45:00,20.72,20.73,20.72,20.72,4196.0,18.5038,18.5127,18.5038,18.5038,4196.0
2022-11-29 13:50:00,20.74,20.76,20.71,20.71,11499.0,18.5216,18.5395,18.4949,18.4949,11499.0
2022-11-29 13:55:00,20.71,20.71,20.68,20.68,17201.0,18.4949,18.4949,18.4681,18.4681,17201.0
2022-11-29 14:00:00,20.67,20.67,20.5,20.53,59192.0,18.4591,18.4591,18.3073,18.3341,59192.0
2022-11-29 14:05:00,20.53,20.57,20.53,20.55,3419.0,18.3341,18.3698,18.3341,18.352,3419.0
2022-11-29 14:10:00,20.56,20.6,20.55,20.58,8107.0,18.3609,18.3966,18.352,18.3788,8107.0
2022-11-29 14:15:00,20.57,20.58,20.56,20.58,8180.0,18.3698,18.3788,18.3609,18.3788,8180.0
2022-11-29 14:20:00,20.6,20.66,20.59,20.66,12640.0,18.3966,18.4502,18.3877,18.4502,12640.0
2022-11-29 14:25:00,20.65,20.71,20.65,20.7,6790.0,18.4413,18.4949,18.4413,18.4859,6790.0
2022-11-29 14:30:00,20.72,20.75,20.71,20.73,20518.0,18.5038,18.5306,18.4949,18.5127,20518.0
2022-11-29 14:35:00,20.73,20.77,20.7,20.73,12949.0,18.5127,18.5484,18.4859,18.5127,12949.0
2022-11-29 14:40:00,20.73,20.79,20.71,20.79,14038.0,18.5127,18.5663,18.4949,18.5663,14038.0
2022-11-29 14:45:00,20.78,20.79,20.77,20.78,15411.0,18.5574,18.5663,18.5484,18.5574,15411.0
2022-11-29 14:50:00,20.77,20.77,20.74,20.76,15933.0,18.5484,18.5484,18.5216,18.5395,15933.0
2022-11-29 14:55:00,20.76,20.76,20.71,20.71,18235.0,18.5395,18.5395,18.4949,18.4949,18235.0
2022-11-29 15:00:00,20.72,20.75,20.69,20.75,28126.0,18.5038,18.5306,18.477,18.5306,28126.0
2022-11-29 15:05:00,20.74,20.74,20.65,20.65,17529.0,18.5216,18.5216,18.4413,18.4413,17529.0
2022-11-29 15:10:00,20.67,20.69,20.66,20.66,15646.0,18.4591,18.477,18.4502,18.4502,15646.0
2022-11-29 15:15:00,20.66,20.68,20.64,20.68,15277.0,18.4502,18.4681,18.4323,18.4681,15277.0
2022-11-29 15:20:00,20.68,20.72,20.63,20.71,27461.0,18.4681,18.5038,18.4234,18.4949,27461.0
2022-11-29 15:25:00,20.7,20.71,20.66,20.67,8071.0,18.4859,18.4949,18.4502,18.4591,8071.0
2022-11-29 15:30:00,20.67,20.7,20.61,20.62,41447.0,18.4591,18.4859,18.4056,18.4145,41447.0
2022-11-29 15:35:00,20.61,20.68,20.6,20.67,31255.0,18.4056,18.4681,18.3966,18.4591,31255.0
2022-11-29 15:40:00,20.66,20.66,20.6,20.66,38035.0,18.4502,18.4502,18.3966,18.4502,38035.0
2022-11-29 15:45:00,20.66,20.7,20.64,20.64,48241.0,18.4502,18.4859,18.4323,18.4323,48241.0
2022-11-29 15:50:00,20.64,20.7,20.62,20.68,26092.0,18.4323,18.4859,18.4145,18.4681,26092.0
2022-11-29 15:55:00,20.68,20.68,20.59,20.63,52778.0,18.4681,18.4681,18.3877,18.4234,52778.0
2022-11-30 09:30:00,20.61,20.62,20.51,20.51,131970.0,18.4056,18.4145,18.3162,18.3162,131970.0
2022-11-30 09:35:00,20.53,20.7,20.5,20.68,42740.0,18.3341,18.4859,18.3073,18.4681,42740.0
2022-11-30 09:40:00,20.65,20.66,20.53,20.59,44235.0,18.4413,18.4502,18.3341,18.3877,44235.0
2022-11-30 09:45:00,20.55,20.66,20.55,20.66,58581.0,18.352,18.4502,18.352,18.4502,58581.0
2022-11-30 09:50:00,20.66,20.68,20.62,20.67,29871.0,18.4502,18.4681,18.4145,18.4591,29871.0
2022-11-30 09:55:00,20.67,20.68,20.63,20.63,33769.0,18.4591,18.4681,18.4234,18.4234,33769.0
2022-11-30 10:00:00,20.65,20.8,20.63,20.71,29995.0,18.4413,18.5752,18.4234,18.4949,29995.0
2022-11-30 10:05:00,20.71,20.75,20.65,20.65,32881.0,18.4949,18.5306,18.4413,18.4413,32881.0
2022-11-30 10:10:00,20.65,20.75,20.65,20.75,40621.0,18.4413,18.5306,18.4413,18.5306,40621.0
2022-11-30 10:15:00,20.74,20.8,20.73,20.79,89327.0,18.5216,18.5752,18.5127,18.5663,89327.0
2022-11-30 10:20:00,20.8,20.81,20.75,20.76,24350.0,18.5752,18.5842,18.5306,18.5395,24350.0
2022-11-30 10:25:00,20.77,20.85,20.77,20.83,26376.0,18.5484,18.6199,18.5484,18.602,26376.0
2022-11-30 10:30:00,20.8,20.84,20.79,20.81,10730.0,18.5752,18.611,18.5663,18.5842,10730.0
2022-11-30 10:35:00,20.8,20.8,20.76,20.76,16203.0,18.5752,18.5752,18.5395,18.5395,16203.0
2022-11-30 10:40:00,20.75,20.76,20.72,20.75,9643.0,18.5306,18.5395,18.5038,18.5306,9643.0
2022-11-30 10:45:00,20.75,20.84,20.75,20.82,12273.0,18.5306,18.611,18.5306,18.5931,12273.0
2022-11-30 10:50:00,20.85,20.87,20.79,20.83,15391.0,18.6199,18.6377,18.5663,18.602,15391.0
2022-11-30 10:55:00,20.83,20.83,20.79,20.81,18775.0,18.602,18.602,18.5663,18.5842,18775.0
2022-11-30 11:00:00,20.8,20.87,20.78,20.85,19221.0,18.5752,18.6377,18.5574,18.6199,19221.0
2022-11-30 11:05:00,20.85,20.85,20.73,20.73,18155.0,18.6199,18.6199,18.5127,18.5127,18155.0
2022-11-30 11:10:00,20.75,20.75,20.7,20.7,19415.0,18.5306,18.5306,18.4859,18.4859,19415.0
2022-11-30 11:15:00,20.71,20.74,20.68,20.71,20990.0,18.4949,18.5216,18.4681,18.4949,20990.0
2022-11-30 11:20:00,20.72,20.73,20.69,20.71,19578.0,18.5038,18.5127,18.477,18.4949,19578.0
2022-11-30 11:25:00,20.71,20.71,20.65,20.67,18284.0,18.4949,18.4949,18.4413,18.4591,18284.0
2022-11-30 11:30:00,20.66,20.67,20.6,20.62,27535.0,18.4502,18.4591,18.3966,18.4145,27535.0
2022-11-30 11:35:00,20.62,20.63,20.61,20.61,9910.0,18.4145,18.4234,18.4056,18.4056,9910.0
2022-11-30 11:40:00,20.61,20.64,20.61,20.64,11833.0,18.4056,18.4323,18.4056,18.4323,11833.0
2022-11-30 11:45:00,20.65,20.65,20.62,20.63,5749.0,18.4413,18.4413,18.4145,18.4234,5749.0
2022-11-30 11:50:00,20.62,20.66,20.62,20.65,13417.0,18.4145,18.4502,18.4145,18.4413,13417.0
2022-11-30 11:55:00,20.65,20.66,20.64,20.66,13488.0,18.4413,18.4502,18.4323,18.4502,13488.0
2022-11-30 12:00:00,20.64,20.67,20.63,20.63,13809.0,18.4323,18.4591,18.4234,18.4234,13809.0
2022-11-30 12:05:00,20.66,20.72,20.66,20.7,3548.0,18.4502,18.5038,18.4502,18.4859,3548.0
2022-11-30 12:10:00,20.72,20.73,20.7,20.72,6254.0,18.5038,18.5127,18.4859,18.5038,6254.0
2022-11-30 12:15:00,20.73,20.84,20.73,20.82,28154.0,18.5127,18.611,18.5127,18.5931,28154.0
2022-11-30 12:20:00,20.85,20.92,20.84,20.85,158486.0,18.6199,18.6824,18.611,18.6199,158486.0
2022-11-30 12:25:00,20.85,20.88,20.84,20.85,21436.0,18.6199,18.6467,18.611,18.6199,21436.0
2022-11-30 12:30:00,20.86,20.87,20.84,20.84,8617.0,18.6288,18.6377,18.611,18.611,8617.0
2022-11-30 12:35:00,20.85,20.91,20.85,20.9,18336.0,18.6199,18.6735,18.6199,18.6645,18336.0
2022-11-30 12:40:00,20.89,20.91,20.82,20.83,11395.0,18.6556,18.6735,18.5931,18.602,11395.0
2022-11-30 12:45:00,20.83,20.84,20.81,20.82,18997.0,18.602,18.611,18.5842,18.5931,18997.0
2022-11-30 12:50:00,20.82,20.84,20.8,20.81,83314.0,18.5931,18.611,18.5752,18.5842,83314.0
2022-11-30 12:55:00,20.81,20.82,20.79,20.82,8115.0,18.5842,18.5931,18.5663,18.5931,8115.0
2022-11-30 13:00:00,20.81,20.81,20.76,20.76,13162.0,18.5842,18.5842,18.5395,18.5395,13162.0
2022-11-30 13:05:00,20.76,20.76,20.7,20.7,38313.0,18.5395,18.5395,18.4859,18.4859,38313.0
2022-11-30 13:10:00,20.71,20.72,20.69,20.71,14128.0,18.4949,18.5038,18.477,18.4949,14128.0
2022-11-30 13:15:00,20.71,20.71,20.7,20.71,8387.0,18.4949,18.4949,18.4859,18.4949,8387.0
2022-11-30 13:20:00,20.72,20.73,20.7,20.72,11970.0,18.5038,18.5127,18.4859,18.5038,11970.0
2022-11-30 13:25:00,20.7,20.72,20.7,20.72,7551.0,18.4859,18.5038,18.4859,18.5038,7551.0
2022-11-30 13:30:00,20.75,20.83,20.28,20.48,498600.0,18.5306,18.602,18.1108,18.2895,498600.0
2022-11-30 13:35:00,20.47,20.47,20.09,20.15,144007.0,18.2805,18.2805,17.9412,17.9948,144007.0
2022-11-30 13:40:00,20.14,20.28,20.09,20.19,61519.0,17.9858,18.1108,17.9412,18.0305,61519.0
2022-11-30 13:45:00,20.18,20.44,20.17,20.23,88876.0,18.0215,18.2537,18.0126,18.0662,88876.0
2022-11-30 13:50:00,20.23,20.27,20.17,20.17,48083.0,18.0662,18.1019,18.0126,18.0126,48083.0
2022-11-30 13:55:00,20.16,20.16,19.9,19.94,148401.0,18.0037,18.0037,17.7715,17.8072,148401.0
2022-11-30 14:00:00,19.94,19.94,19.79,19.81,271585.0,17.8072,17.8072,17.6733,17.6911,271585.0
2022-11-30 14:05:00,19.8,19.8,19.66,19.76,81474.0,17.6822,17.6822,17.5572,17.6465,81474.0
2022-11-30 14:10:00,19.76,19.77,19.68,19.7,61189.0,17.6465,17.6554,17.575,17.5929,61189.0
2022-11-30 14:15:00,19.69,19.69,19.38,19.4,144051.0,17.584,17.584,17.3071,17.325,144051.0
2022-11-30 14:20:00,19.4,19.5,19.36,19.43,168475.0,17.325,17.4143,17.2893,17.3518,168475.0
2022-11-30 14:25:00,19.44,19.47,19.37,19.41,78507.0,17.3607,17.3875,17.2982,17.3339,78507.0
2022-11-30 14:30:00,19.43,19.5,19.41,19.43,73849.0,17.3518,17.4143,17.3339,17.3518,73849.0
2022-11-30 14:35:00,19.43,19.54,19.41,19.5,61882.0,17.3518,17.45,17.3339,17.4143,61882.0
2022-11-30 14:40:00,19.5,19.58,19.46,19.56,40680.0,17.4143,17.4857,17.3786,17.4679,40680.0
2022-11-30 14:45:00,19.56,19.56,19.46,19.46,79188.0,17.4679,17.4679,17.3786,17.3786,79188.0
2022-11-30 14:50:00,19.45,19.46,19.36,19.44,77373.0,17.3696,17.3786,17.2893,17.3607,77373.0
2022-11-30 14:55:00,19.42,19.48,19.4,19.4,32465.0,17.3428,17.3964,17.325,17.325,32465.0
2022-11-30 15:00:00,19.39,19.41,19.3,19.3,63160.0,17.316,17.3339,17.2357,17.2357,63160.0
2022-11-30 15:05:00,19.31,19.32,19.23,19.25,79384.0,17.2446,17.2535,17.1732,17.191,79384.0
2022-11-30 15:10:00,19.25,19.27,19.23,19.24,38263.0,17.191,17.2089,17.1732,17.1821,38263.0
2022-11-30 15:15:00,19.23,19.25,19.11,19.14,70250.0,17.1732,17.191,17.066,17.0928,70250.0
2022-11-30 15:20:00,19.14,19.16,19.09,19.1,39302.0,17.0928,17.1106,17.0481,17.0571,39302.0
2022-11-30 15:25:00,19.1,19.1,19.05,19.05,62651.0,17.0571,17.0571,17.0124,17.0124,62651.0
2022-11-30 15:30:00,19.05,19.05,18.93,18.93,85965.0,17.0124,17.0124,16.9052,16.9052,85965.0
2022-11-30 15:35:00,18.93,19.02,18.87,19.0,89448.0,16.9052,16.9856,16.8517,16.9678,89448.0
2022-11-30 15:40:00,19.0,19.02,18.98,18.99,85247.0,16.9678,16.9856,16.9499,16.9588,85247.0
2022-11-30 15:45:00,19.0,19.0,18.95,18.97,57584.0,16.9678,16.9678,16.9231,16.941,57584.0
2022-11-30 15:50:00,18.97,18.97,18.82,18.84,200939.0,16.941,16.941,16.807,16.8249,200939.0
2022-11-30 15:55:00,18.84,18.88,18.73,18.73,225293.0,16.8249,16.8606,16.7266,16.7266,225293.0
2022-12-01 09:30:00,18.54,18.62,18.49,18.56,291973.0,16.557,16.6284,16.5123,16.5748,291973.0
2022-12-01 09:35:00,18.54,18.63,18.52,18.63,89003.0,16.557,16.6373,16.5391,16.6373,89003.0
2022-12-01 09:40:00,18.62,18.63,18.55,18.55,42267.0,16.6284,16.6373,16.5659,16.5659,42267.0
2022-12-01 09:45:00,18.55,18.55,18.49,18.5,63584.0,16.5659,16.5659,16.5123,16.5212,63584.0
2022-12-01 09:50:00,18.5,18.5,18.43,18.45,70656.0,16.5212,16.5212,16.4587,16.4766,70656.0
2022-12-01 09:55:00,18.47,18.51,18.43,18.51,46073.0,16.4944,16.5302,16.4587,16.5302,46073.0
2022-12-01 10:00:00,18.5,18.64,18.38,18.63,299104.0,16.5212,16.6463,16.4141,16.6373,299104.0
2022-12-01 10:05:00,18.61,18.69,18.6,18.68,53448.0,16.6195,16.6909,16.6105,16.682,53448.0
2022-12-01 10:10:00,18.7,18.91,18.69,18.86,117441.0,16.6998,16.8874,16.6909,16.8427,117441.0
2022-12-01 10:15:00,18.87,19.0,18.84,18.98,99002.0,16.8517,16.9678,16.8249,16.9499,99002.0
2022-12-01 10:20:00,18.99,19.05,18.97,19.03,78268.0,16.9588,17.0124,16.941,16.9945,78268.0
2022-12-01 10:25:00,19.04,19.06,18.96,19.03,57154.0,17.0035,17.0213,16.932,16.9945,57154.0
2022-12-01 10:30:00,19.03,19.1,19.0,19.01,64071.0,16.9945,17.0571,16.9678,16.9767,64071.0
2022-12-01 10:35:00,19.0,19.04,18.96,18.99,98480.0,16.9678,17.0035,16.932,16.9588,98480.0
2022-12-01 10:40:00,19.0,19.02,18.95,18.97,21671.0,16.9678,16.9856,16.9231,16.941,21671.0
2022-12-01 10:45:00,18.96,18.96,18.85,18.86,36704.0,16.932,16.932,16.8338,16.8427,36704.0
2022-12-01 10:50:00,18.86,18.86,18.78,18.82,76481.0,16.8427,16.8427,16.7713,16.807,76481.0
2022-12-01 10:55:00,18.82,18.86,18.72,18.72,58365.0,16.807,16.8427,16.7177,16.7177,58365.0
2022-12-01 11:00:00,18.71,18.76,18.71,18.75,41200.0,16.7088,16.7534,16.7088,16.7445,41200.0
2022-12-01 11:05:00,18.75,18.83,18.75,18.76,23155.0,16.7445,16.8159,16.7445,16.7534,23155.0
2022-12-01 11:10:00,18.75,18.85,18.75,18.8,15683.0,16.7445,16.8338,16.7445,16.7892,15683.0
2022-12-01 11:15:00,18.8,18.94,18.8,18.91,36620.0,16.7892,16.9142,16.7892,16.8874,36620.0
2022-12-01 11:20:00,18.92,18.92,18.82,18.85,11616.0,16.8963,16.8963,16.807,16.8338,11616.0
2022-12-01 11:25:00,18.86,18.88,18.82,18.85,20314.0,16.8427,16.8606,16.807,16.8338,20314.0
2022-12-01 11:30:00,18.86,18.87,18.8,18.8,89427.0,16.8427,16.8517,16.7892,16.7892,89427.0
2022-12-01 11:35:00,18.8,18.85,18.75,18.81,26334.0,16.7892,16.8338,16.7445,16.7981,26334.0
2022-12-01 11:40:00,18.81,18.82,18.75,18.77,12491.0,16.7981,16.807,16.7445,16.7624,12491.0
2022-12-01 11:45:00,18.77,18.85,18.76,18.85,18585.0,16.7624,16.8338,16.7534,16.8338,18585.0
2022-12-01 11:50:00,18.86,18.89,18.82,18.85,28403.0,16.8427,16.8695,16.807,16.8338,28403.0
2022-12-01 11:55:00,18.85,18.87,18.81,18.83,27959.0,16.8338,16.8517,16.7981,16.8159,27959.0
2022-12-01 12:00:00,18.83,18.97,18.81,18.95,42197.0,16.8159,16.941,16.7981,16.9231,42197.0
2022-12-01 12:05:00,18.95,19.0,18.94,18.99,120452.0,16.9231,16.9678,16.9142,16.9588,120452.0
2022-12-01 12:10:00,18.98,19.0,18.91,18.96,18036.0,16.9499,16.9678,16.8874,16.932,18036.0
2022-12-01 12:15:00,18.96,18.96,18.93,18.96,4450.0,16.932,16.932,16.9052,16.932,4450.0
2022-12-01 12:20:00,18.93,18.93,18.84,18.86,23324.0,16.9052,16.9052,16.8249,16.8427,23324.0
2022-12-01 12:25:00,18.84,18.84,18.79,18.8,18152.0,16.8249,16.8249,16.7802,16.7892,18152.0
2022-12-01 12:30:00,18.8,18.8,18.72,18.74,19716.0,16.7892,16.7892,16.7177,16.7356,19716.0
2022-12-01 12:35:00,18.75,18.79,18.75,18.77,17066.0,16.7445,16.7802,16.7445,16.7624,17066.0
2022-12-01 12:40:00,18.77,18.83,18.76,18.81,17633.0,16.7624,16.8159,16.7534,16.7981,17633.0
2022-12-01 12:45:00,18.79,18.84,18.78,18.82,9549.0,16.7802,16.8249,16.7713,16.807,9549.0
2022-12-01 12:50:00,18.81,18.81,18.75,18.78,21754.0,16.7981,16.7981,16.7445,16.7713,21754.0
2022-12-01 12:55:00,18.77,18.82,18.76,18.76,18134.0,16.7624,16.807,16.7534,16.7534,18134.0
2022-12-01 13:00:00,18.76,18.77,18.73,18.74,11520.0,16.7534,16.7624,16.7266,16.7356,11520.0
2022-12-01 13:05:00,18.74,18.74,18.66,18.69,22322.0,16.7356,16.7356,16.6641,16.6909,22322.0
2022-12-01 13:10:00,18.69,18.72,18.68,18.72,5179.0,16.6909,16.7177,16.682,16.7177,5179.0
2022-12-01 13:15:00,18.72,18.87,18.72,18.86,24960.0,16.7177,16.8517,16.7177,16.8427,24960.0
2022-12-01 13:20:00,18.86,18.87,18.82,18.86,10692.0,16.8427,16.8517,16.807,16.8427,10692.0
2022-12-01 13:25:00,18.83,18.85,18.82,18.85,4648.0,16.8159,16.8338,16.807,16.8338,4648.0
2022-12-01 13:30:00,18.84,18.89,18.8,18.85,10192.0,16.8249,16.8695,16.7892,16.8338,10192.0
2022-12-01 13:35:00,18.86,18.86,18.82,18.84,8012.0,16.8427,16.8427,16.807,16.8249,8012.0
2022-12-01 13:40:00,18.83,18.83,18.77,18.77,6522.0,16.8159,16.8159,16.7624,16.7624,6522.0
2022-12-01 13:45:00,18.77,18.78,18.74,18.78,4105.0,16.7624,16.7713,16.7356,16.7713,4105.0
2022-12-01 13:50:00,18.77,18.81,18.77,18.81,5960.0,16.7624,16.7981,16.7624,16.7981,5960.0
2022-12-01 13:55:00,18.79,18.81,18.78,18.78,2332.0,16.7802,16.7981,16.7713,16.7713,2332.0
2022-12-01 14:00:00,18.78,18.88,18.78,18.88,34509.0,16.7713,16.8606,16.7713,16.8606,34509.0
2022-12-01 14:05:00,18.87,18.88,18.83,18.85,10770.0,16.8517,16.8606,16.8159,16.8338,10770.0
2022-12-01 14:10:00,18.85,18.86,18.78,18.79,13514.0,16.8338,16.8427,16.7713,16.7802,13514.0
2022-12-01 14:15:00,18.8,18.81,18.77,18.77,12732.0,16.7892,16.7981,16.7624,16.7624,12732.0
2022-12-01 14:20:00,18.77,18.8,18.76,18.76,12384.0,16.7624,16.7892,16.7534,16.7534,12384.0
2022-12-01 14:25:00,18.75,18.77,18.72,18.74,13381.0,16.7445,16.7624,16.7177,16.7356,13381.0
2022-12-01 14:30:00,18.76,18.78,18.74,18.74,21130.0,16.7534,16.7713,16.7356,16.7356,21130.0
2022-12-01 14:35:00,18.73,18.75,18.73,18.73,21594.0,16.7266,16.7445,16.7266,16.7266,21594.0
2022-12-01 14:40:00,18.73,18.76,18.7,18.76,29798.0,16.7266,16.7534,16.6998,16.7534,29798.0
2022-12-01 14:45:00,18.77,18.77,18.69,18.69,21518.0,16.7624,16.7624,16.6909,16.6909,21518.0
2022-12-01 14:50:00,18.69,18.7,18.64,18.67,34257.0,16.6909,16.6998,16.6463,16.6731,34257.0
2022-12-01 14:55:00,18.67,18.72,18.67,18.68,16930.0,16.6731,16.7177,16.6731,16.682,16930.0
2022-12-01 15:00:00,18.67,18.69,18.67,18.67,9733.0,16.6731,16.6909,16.6731,16.6731,9733.0
2022-12-01 15:05:00,18.67,18.68,18.63,18.65,15710.0,16.6731,16.682,16.6373,16.6552,15710.0
2022-12-01 15:10:00,18.66,18.72,18.66,18.72,19422.0,16.6641,16.7177,16.6641,16.7177,19422.0
2022-12-01 15:15:00,18.72,18.78,18.71,18.74,99467.0,16.7177,16.7713,16.7088,16.7356,99467.0
2022-12-01 15:20:00,18.74,18.78,18.74,18.76,48208.0,16.7356,16.7713,16.7356,16.7534,48208.0
2022-12-01 15:25:00,18.76,18.77,18.74,18.75,20767.0,16.7534,16.7624,16.7356,16.7445,20767.0
2022-12-01 15:30:00,18.75,18.75,18.71,18.71,20003.0,16.7445,16.7445,16.7088,16.7088,20003.0
2022-12-01 15:35:00,18.7,18.7,18.68,18.68,24971.0,16.6998,16.6998,16.682,16.682,24971.0
2022-12-01 15:40:00,18.67,18.7,18.62,18.62,17119.0,16.6731,16.6998,16.6284,16.6284,17119.0
2022-12-01 15:45:00,18.61,18.71,18.61,18.7,32915.0,16.6195,16.7088,16.6195,16.6998,32915.0
2022-12-01 15:50:00,18.68,18.7,18.64,18.7,39519.0,16.682,16.6998,16.6463,16.6998,39519.0
2022-12-01 15:55:00,18.71,18.75,18.71,18.75,85695.0,16.7088,16.7445,16.7088,16.7445,85695.0
2022-12-02 09:30:00,19.48,19.48,19.26,19.28,227644.0,17.3964,17.3964,17.1999,17.2178,227644.0
2022-12-02 09:35:00,19.27,19.33,19.21,19.27,72107.0,17.2089,17.2625,17.1553,17.2089,72107.0
2022-12-02 09:40:00,19.29,19.41,19.29,19.38,52940.0,17.2267,17.3339,17.2267,17.3071,52940.0
2022-12-02 09:45:00,19.42,19.44,19.32,19.43,29038.0,17.3428,17.3607,17.2535,17.3518,29038.0
2022-12-02 09:50:00,19.42,19.43,19.35,19.42,43231.0,17.3428,17.3518,17.2803,17.3428,43231.0
2022-12-02 09:55:00,19.38,19.38,19.32,19.35,31563.0,17.3071,17.3071,17.2535,17.2803,31563.0
2022-12-02 10:00:00,19.3,19.4,19.28,19.4,31961.0,17.2357,17.325,17.2178,17.325,31961.0
2022-12-02 10:05:00,19.39,19.4,19.29,19.29,33919.0,17.316,17.325,17.2267,17.2267,33919.0
2022-12-02 10:10:00,19.28,19.29,19.14,19.15,194012.0,17.2178,17.2267,17.0928,17.1017,194012.0
2022-12-02 10:15:00,19.15,19.25,19.14,19.23,30094.0,17.1017,17.191,17.0928,17.1732,30094.0
2022-12-02 10:20:00,19.23,19.25,19.2,19.23,26460.0,17.1732,17.191,17.1464,17.1732,26460.0
2022-12-02 10:25:00,19.23,19.33,19.2,19.28,32980.0,17.1732,17.2625,17.1464,17.2178,32980.0
2022-12-02 10:30:00,19.28,19.32,19.15,19.15,44677.0,17.2178,17.2535,17.1017,17.1017,44677.0
2022-12-02 10:35:00,19.15,19.25,19.15,19.2,49386.0,17.1017,17.191,17.1017,17.1464,49386.0
2022-12-02 10:40:00,19.23,19.24,19.16,19.16,19970.0,17.1732,17.1821,17.1106,17.1106,19970.0
2022-12-02 10:45:00,19.17,19.19,19.12,19.14,35221.0,17.1196,17.1374,17.0749,17.0928,35221.0
2022-12-02 10:50:00,19.14,19.19,19.08,19.12,42255.0,17.0928,17.1374,17.0392,17.0749,42255.0
2022-12-02 10:55:00,19.13,19.22,19.13,19.21,24580.0,17.0839,17.1642,17.0839,17.1553,24580.0
2022-12-02 11:00:00,19.22,19.28,19.21,19.25,53473.0,17.1642,17.2178,17.1553,17.191,53473.0
2022-12-02 11:05:00,19.24,19.27,19.21,19.25,6961.0,17.1821,17.2089,17.1553,17.191,6961.0
2022-12-02 11:10:00,19.25,19.28,19.21,19.22,20239.0,17.191,17.2178,17.1553,17.1642,20239.0
2022-12-02 11:15:00,19.23,19.27,19.22,19.24,26569.0,17.1732,17.2089,17.1642,17.1821,26569.0
2022-12-02 11:20:00,19.25,19.25,19.19,19.19,16602.0,17.191,17.191,17.1374,17.1374,16602.0
2022-12-02 11:25:00,19.2,19.2,19.13,19.13,22481.0,17.1464,17.1464,17.0839,17.0839,22481.0
2022-12-02 11:30:00,19.13,19.16,19.1,19.11,27280.0,17.0839,17.1106,17.0571,17.066,27280.0
2022-12-02 11:35:00,19.1,19.13,19.04,19.08,49278.0,17.0571,17.0839,17.0035,17.0392,49278.0
2022-12-02 11:40:00,19.09,19.09,18.97,18.99,77702.0,17.0481,17.0481,16.941,16.9588,77702.0
2022-12-02 11:45:00,18.98,19.01,18.94,19.01,86595.0,16.9499,16.9767,16.9142,16.9767,86595.0
2022-12-02 11:50:00,19.0,19.03,19.0,19.01,25500.0,16.9678,16.9945,16.9678,16.9767,25500.0
2022-12-02 11:55:00,19.0,19.03,18.97,19.03,25255.0,16.9678,16.9945,16.941,16.9945,25255.0
2022-12-02 12:00:00,19.04,19.05,19.0,19.01,29631.0,17.0035,17.0124,16.9678,16.9767,29631.0
2022-12-02 12:05:00,19.02,19.03,18.95,19.0,15902.0,16.9856,16.9945,16.9231,16.9678,15902.0
2022-12-02 12:10:00,18.99,18.99,18.91,18.92,37275.0,16.9588,16.9588,16.8874,16.8963,37275.0
2022-12-02 12:15:00,18.93,18.98,18.92,18.96,46262.0,16.9052,16.9499,16.8963,16.932,46262.0
2022-12-02 12:20:00,18.97,18.99,18.95,18.99,19830.0,16.941,16.9588,16.9231,16.9588,19830.0
2022-12-02 12:25:00,18.98,19.02,18.98,19.02,6291.0,16.9499,16.9856,16.9499,16.9856,6291.0
2022-12-02 12:30:00,19.01,19.03,19.0,19.02,9951.0,16.9767,16.9945,16.9678,16.9856,9951.0
2022-12-02 12:35:00,19.02,19.11,19.02,19.1,36618.0,16.9856,17.066,16.9856,17.0571,36618.0
2022-12-02 12:40:00,19.1,19.11,19.06,19.07,10524.0,17.0571,17.066,17.0213,17.0303,10524.0
2022-12-02 12:45:00,19.08,19.08,19.07,19.07,9961.0,17.0392,17.0392,17.0303,17.0303,9961.0
2022-12-02 12:50:00,19.09,19.1,19.07,19.09,11474.0,17.0481,17.0571,17.0303,17.0481,11474.0
2022-12-02 12:55:00,19.09,19.14,19.08,19.12,14246.0,17.0481,17.0928,17.0392,17.0749,14246.0
2022-12-02 13:00:00,19.14,19.14,19.09,19.11,6543.0,17.0928,17.0928,17.0481,17.066,6543.0
2022-12-02 13:05:00,19.14,19.16,19.14,19.16,31669.0,17.0928,17.1106,17.0928,17.1106,31669.0
2022-12-02 13:10:00,19.17,19.18,19.13,19.14,6048.0,17.1196,17.1285,17.0839,17.0928,6048.0
2022-12-02 13:15:00,19.14,19.14,19.1,19.11,8594.0,17.0928,17.0928,17.0571,17.066,8594.0
2022-12-02 13:20:00,19.13,19.14,19.12,19.13,4474.0,17.0839,17.0928,17.0749,17.0839,4474.0
2022-12-02 13:25:00,19.13,19.15,19.1,19.1,15292.0,17.0839,17.1017,17.0571,17.0571,15292.0
2022-12-02 13:30:00,19.1,19.1,19.08,19.09,7176.0,17.0571,17.0571,17.0392,17.0481,7176.0
2022-12-02 13:35:00,19.1,19.12,19.09,19.12,1690.0,17.0571,17.0749,17.0481,17.0749,1690.0
2022-12-02 13:40:00,19.1,19.1,19.06,19.07,16002.0,17.0571,17.0571,17.0213,17.0303,16002.0
2022-12-02 13:45:00,19.07,19.07,19.04,19.04,7921.0,17.0303,17.0303,17.0035,17.0035,7921.0
2022-12-02 13:50:00,19.05,19.06,19.05,19.05,5943.0,17.0124,17.0213,17.0124,17.0124,5943.0
2022-12-02 13:55:00,19.08,19.08,19.06,19.06,3322.0,17.0392,17.0392,17.0213,17.0213,3322.0
2022-12-02 14:00:00,19.06,19.07,19.06,19.06,8114.0,17.0213,17.0303,17.0213,17.0213,8114.0
2022-12-02 14:05:00,19.07,19.13,19.07,19.13,13681.0,17.0303,17.0839,17.0303,17.0839,13681.0
2022-12-02 14:10:00,19.13,19.16,19.11,19.11,20288.0,17.0839,17.1106,17.066,17.066,20288.0
2022-12-02 14:15:00,19.1,19.1,19.06,19.06,13633.0,17.0571,17.0571,17.0213,17.0213,13633.0
2022-12-02 14:20:00,19.05,19.08,19.05,19.07,8669.0,17.0124,17.0392,17.0124,17.0303,8669.0
2022-12-02 14:25:00,19.08,19.08,19.06,19.06,17952.0,17.0392,17.0392,17.0213,17.0213,17952.0
2022-12-02 14:30:00,19.08,19.09,19.05,19.05,9073.0,17.0392,17.0481,17.0124,17.0124,9073.0
2022-12-02 14:35:00,19.05,19.08,19.04,19.07,8276.0,17.0124,17.0392,17.0035,17.0303,8276.0
2022-12-02 14:40:00,19.07,19.08,19.06,19.06,2625.0,17.0303,17.0392,17.0213,17.0213,2625.0
2022-12-02 14:45:00,19.06,19.07,19.0,19.0,37006.0,17.0213,17.0303,16.9678,16.9678,37006.0
2022-12-02 14:50:00,19.0,19.0,18.95,18.95,25484.0,16.9678,16.9678,16.9231,16.9231,25484.0
2022-12-02 14:55:00,18.95,18.95,18.87,18.9,26727.0,16.9231,16.9231,16.8517,16.8785,26727.0
2022-12-02 15:00:00,18.88,18.89,18.8,18.8,21542.0,16.8606,16.8695,16.7892,16.7892,21542.0
2022-12-02 15:05:00,18.81,18.84,18.76,18.76,84948.0,16.7981,16.8249,16.7534,16.7534,84948.0
2022-12-02 15:10:00,18.77,18.81,18.75,18.75,44728.0,16.7624,16.7981,16.7445,16.7445,44728.0
2022-12-02 15:15:00,18.75,18.78,18.7,18.73,22771.0,16.7445,16.7713,16.6998,16.7266,22771.0
2022-12-02 15:20:00,18.75,18.81,18.75,18.81,22604.0,16.7445,16.7981,16.7445,16.7981,22604.0
2022-12-02 15:25:00,18.8,18.86,18.8,18.85,31934.0,16.7892,16.8427,16.7892,16.8338,31934.0
2022-12-02 15:30:00,18.85,18.91,18.83,18.91,17424.0,16.8338,16.8874,16.8159,16.8874,17424.0
2022-12-02 15:35:00,18.9,18.95,18.89,18.91,20512.0,16.8785,16.9231,16.8695,16.8874,20512.0
2022-12-02 15:40:00,18.91,18.93,18.9,18.91,14136.0,16.8874,16.9052,16.8785,16.8874,14136.0
2022-12-02 15:45:00,18.93,18.97,18.93,18.96,31360.0,16.9052,16.941,16.9052,16.932,31360.0
2022-12-02 15:50:00,18.95,18.97,18.89,18.9,74766.0,16.9231,16.941,16.8695,16.8785,74766.0
2022-12-02 15:55:00,18.91,18.91,18.81,18.83,73321.0,16.8874,16.8874,16.7981,16.8159,73321.0
2022-12-05 09:30:00,19.26,19.26,19.2,19.2,110522.0,17.1999,17.1999,17.1464,17.1464,110522.0
2022-12-05 09:35:00,19.16,19.16,19.12,19.14,17796.0,17.1106,17.1106,17.0749,17.0928,17796.0
2022-12-05 09:40:00,19.15,19.19,19.14,19.19,20867.0,17.1017,17.1374,17.0928,17.1374,20867.0
2022-12-05 09:45:00,19.2,19.27,19.19,19.21,13693.0,17.1464,17.2089,17.1374,17.1553,13693.0
2022-12-05 09:50:00,19.22,19.27,19.22,19.26,30682.0,17.1642,17.2089,17.1642,17.1999,30682.0
2022-12-05 09:55:00,19.27,19.33,19.27,19.33,34670.0,17.2089,17.2625,17.2089,17.2625,34670.0
2022-12-05 10:00:00,19.34,19.57,19.34,19.4,151836.0,17.2714,17.4768,17.2714,17.325,151836.0
2022-12-05 10:05:00,19.39,19.45,19.36,19.44,89352.0,17.316,17.3696,17.2893,17.3607,89352.0
2022-12-05 10:10:00,19.44,19.44,19.35,19.39,31456.0,17.3607,17.3607,17.2803,17.316,31456.0
2022-12-05 10:15:00,19.4,19.43,19.38,19.43,28050.0,17.325,17.3518,17.3071,17.3518,28050.0
2022-12-05 10:20:00,19.42,19.46,19.4,19.41,17425.0,17.3428,17.3786,17.325,17.3339,17425.0
2022-12-05 10:25:00,19.41,19.42,19.32,19.41,24693.0,17.3339,17.3428,17.2535,17.3339,24693.0
2022-12-05 10:30:00,19.4,19.47,19.38,19.38,26320.0,17.325,17.3875,17.3071,17.3071,26320.0
2022-12-05 10:35:00,19.38,19.38,19.35,19.35,6179.0,17.3071,17.3071,17.2803,17.2803,6179.0
2022-12-05 10:40:00,19.34,19.35,19.29,19.31,26978.0,17.2714,17.2803,17.2267,17.2446,26978.0
2022-12-05 10:45:00,19.31,19.32,19.3,19.3,6061.0,17.2446,17.2535,17.2357,17.2357,6061.0
2022-12-05 10:50:00,19.32,19.38,19.32,19.37,30484.0,17.2535,17.3071,17.2535,17.2982,30484.0
2022-12-05 10:55:00,19.33,19.37,19.33,19.33,11924.0,17.2625,17.2982,17.2625,17.2625,11924.0
2022-12-05 11:00:00,19.33,19.35,19.28,19.31,20561.0,17.2625,17.2803,17.2178,17.2446,20561.0
2022-12-05 11:05:00,19.32,19.33,19.31,19.31,4168.0,17.2535,17.2625,17.2446,17.2446,4168.0
2022-12-05 11:10:00,19.31,19.31,19.25,19.3,20265.0,17.2446,17.2446,17.191,17.2357,20265.0
2022-12-05 11:15:00,19.31,19.4,19.31,19.4,9358.0,17.2446,17.325,17.2446,17.325,9358.0
2022-12-05 11:20:00,19.4,19.46,19.4,19.45,24380.0,17.325,17.3786,17.325,17.3696,24380.0
2022-12-05 11:25:00,19.46,19.48,19.43,19.45,30139.0,17.3786,17.3964,17.3518,17.3696,30139.0
2022-12-05 11:30:00,19.45,19.54,19.45,19.54,30250.0,17.3696,17.45,17.3696,17.45,30250.0
2022-12-05 11:35:00,19.55,19.58,19.51,19.52,21768.0,17.4589,17.4857,17.4232,17.4321,21768.0
2022-12-05 11:40:00,19.52,19.53,19.5,19.53,16844.0,17.4321,17.4411,17.4143,17.4411,16844.0
2022-12-05 11:45:00,19.53,19.55,19.51,19.54,22806.0,17.4411,17.4589,17.4232,17.45,22806.0
2022-12-05 11:50:00,19.54,19.57,19.51,19.56,10469.0,17.45,17.4768,17.4232,17.4679,10469.0
2022-12-05 11:55:00,19.58,19.67,19.58,19.66,76695.0,17.4857,17.5661,17.4857,17.5572,76695.0
2022-12-05 12:00:00,19.67,19.69,19.67,19.69,10657.0,17.5661,17.584,17.5661,17.584,10657.0
2022-12-05 12:05:00,19.69,19.69,19.63,19.63,14796.0,17.584,17.584,17.5304,17.5304,14796.0
2022-12-05 12:10:00,19.64,19.67,19.64,19.65,5938.0,17.5393,17.5661,17.5393,17.5482,5938.0
2022-12-05 12:15:00,19.64,19.64,19.59,19.6,30046.0,17.5393,17.5393,17.4947,17.5036,30046.0
2022-12-05 12:20:00,19.59,19.6,19.55,19.56,8292.0,17.4947,17.5036,17.4589,17.4679,8292.0
2022-12-05 12:25:00,19.56,19.6,19.56,19.6,13347.0,17.4679,17.5036,17.4679,17.5036,13347.0
2022-12-05 12:30:00,19.62,19.7,19.59,19.69,13577.0,17.5214,17.5929,17.4947,17.584,13577.0
2022-12-05 12:35:00,19.7,19.7,19.65,19.68,11599.0,17.5929,17.5929,17.5482,17.575,11599.0
2022-12-05 12:40:00,19.68,19.72,19.68,19.72,11436.0,17.575,17.6107,17.575,17.6107,11436.0
2022-12-05 12:45:00,19.71,19.71,19.67,19.68,5036.0,17.6018,17.6018,17.5661,17.575,5036.0
2022-12-05 12:50:00,19.69,19.74,19.69,19.74,19628.0,17.584,17.6286,17.584,17.6286,19628.0
2022-12-05 12:55:00,19.75,19.76,19.72,19.75,34724.0,17.6375,17.6465,17.6107,17.6375,34724.0
2022-12-05 13:00:00,19.75,19.76,19.72,19.74,45608.0,17.6375,17.6465,17.6107,17.6286,45608.0
2022-12-05 13:05:00,19.74,19.74,19.71,19.72,13835.0,17.6286,17.6286,17.6018,17.6107,13835.0
2022-12-05 13:10:00,19.71,19.72,19.67,19.68,49942.0,17.6018,17.6107,17.5661,17.575,49942.0
2022-12-05 13:15:00,19.68,19.69,19.68,19.68,13953.0,17.575,17.584,17.575,17.575,13953.0
2022-12-05 13:20:00,19.69,19.75,19.69,19.75,20350.0,17.584,17.6375,17.584,17.6375,20350.0
2022-12-05 13:25:00,19.75,19.79,19.74,19.76,7938.0,17.6375,17.6733,17.6286,17.6465,7938.0
2022-12-05 13:30:00,19.75,19.75,19.72,19.72,12712.0,17.6375,17.6375,17.6107,17.6107,12712.0
2022-12-05 13:35:00,19.71,19.73,19.68,19.68,14499.0,17.6018,17.6197,17.575,17.575,14499.0
2022-12-05 13:40:00,19.68,19.76,19.68,19.76,34660.0,17.575,17.6465,17.575,17.6465,34660.0
2022-12-05 13:45:00,19.74,19.77,19.74,19.75,14325.0,17.6286,17.6554,17.6286,17.6375,14325.0
2022-12-05 13:50:00,19.75,19.83,19.75,19.79,61571.0,17.6375,17.709,17.6375,17.6733,61571.0
2022-12-05 13:55:00,19.8,19.92,19.8,19.92,39928.0,17.6822,17.7894,17.6822,17.7894,39928.0
2022-12-05 14:00:00,19.91,19.95,19.9,19.91,24824.0,17.7804,17.8161,17.7715,17.7804,24824.0
2022-12-05 14:05:00,19.93,19.94,19.91,19.92,8379.0,17.7983,17.8072,17.7804,17.7894,8379.0
2022-12-05 14:10:00,19.91,19.91,19.85,19.85,5077.0,17.7804,17.7804,17.7268,17.7268,5077.0
2022-12-05 14:15:00,19.86,19.9,19.86,19.9,4663.0,17.7358,17.7715,17.7358,17.7715,4663.0
2022-12-05 14:20:00,19.9,19.96,19.9,19.96,18125.0,17.7715,17.8251,17.7715,17.8251,18125.0
2022-12-05 14:25:00,19.94,19.97,19.92,19.95,11376.0,17.8072,17.834,17.7894,17.8161,11376.0
2022-12-05 14:30:00,19.99,20.0,19.99,20.0,40195.0,17.8519,17.8608,17.8519,17.8608,40195.0
2022-12-05 14:35:00,20.0,20.0,19.96,19.98,7417.0,17.8608,17.8608,17.8251,17.8429,7417.0
2022-12-05 14:40:00,19.99,20.04,19.98,20.0,21375.0,17.8519,17.8965,17.8429,17.8608,21375.0
2022-12-05 14:45:00,20.0,20.05,19.99,19.99,21737.0,17.8608,17.9055,17.8519,17.8519,21737.0
2022-12-05 14:50:00,19.99,19.99,19.96,19.97,17177.0,17.8519,17.8519,17.8251,17.834,17177.0
2022-12-05 14:55:00,20.0,20.0,19.94,19.95,16948.0,17.8608,17.8608,17.8072,17.8161,16948.0
2022-12-05 15:00:00,19.94,19.96,19.92,19.92,7587.0,17.8072,17.8251,17.7894,17.7894,7587.0
2022-12-05 15:05:00,19.95,19.98,19.9,19.92,28849.0,17.8161,17.8429,17.7715,17.7894,28849.0
2022-12-05 15:10:00,19.92,19.95,19.88,19.89,19378.0,17.7894,17.8161,17.7536,17.7626,19378.0
2022-12-05 15:15:00,19.88,19.95,19.87,19.94,23316.0,17.7536,17.8161,17.7447,17.8072,23316.0
2022-12-05 15:20:00,19.94,19.95,19.91,19.92,15635.0,17.8072,17.8161,17.7804,17.7894,15635.0
2022-12-05 15:25:00,19.96,19.98,19.95,19.98,10722.0,17.8251,17.8429,17.8161,17.8429,10722.0
2022-12-05 15:30:00,19.98,19.98,19.9,19.92,24962.0,17.8429,17.8429,17.7715,17.7894,24962.0
2022-12-05 15:35:00,19.89,19.93,19.85,19.93,24591.0,17.7626,17.7983,17.7268,17.7983,24591.0
2022-12-05 15:40:00,19.95,19.97,19.92,19.92,8700.0,17.8161,17.834,17.7894,17.7894,8700.0
2022-12-05 15:45:00,19.93,19.96,19.89,19.92,22078.0,17.7983,17.8251,17.7626,17.7894,22078.0
2022-12-05 15:50:00,19.93,19.95,19.87,19.87,34297.0,17.7983,17.8161,17.7447,17.7447,34297.0
2022-12-05 15:55:00,19.86,19.87,19.8,19.85,87044.0,17.7358,17.7447,17.6822,17.7268,87044.0
2022-12-06 09:30:00,19.9,19.91,19.81,19.84,151050.0,17.7715,17.7804,17.6911,17.7179,151050.0
2022-12-06 09:35:00,19.85,19.9,19.82,19.9,56342.0,17.7268,17.7715,17.7001,17.7715,56342.0
2022-12-06 09:40:00,19.9,20.07,19.9,20.07,73619.0,17.7715,17.9233,17.7715,17.9233,73619.0
2022-12-06 09:45:00,20.08,20.16,20.0,20.0,62765.0,17.9322,18.0037,17.8608,17.8608,62765.0
2022-12-06 09:50:00,20.02,20.12,20.0,20.12,77857.0,17.8787,17.968,17.8608,17.968,77857.0
2022-12-06 09:55:00,20.13,20.22,20.12,20.22,39379.0,17.9769,18.0573,17.968,18.0573,39379.0
2022-12-06 10:00:00,20.23,20.3,20.18,20.3,22305.0,18.0662,18.1287,18.0215,18.1287,22305.0
2022-12-06 10:05:00,20.29,20.4,20.28,20.32,54793.0,18.1198,18.218,18.1108,18.1466,54793.0
2022-12-06 10:10:00,20.33,20.39,20.33,20.35,23824.0,18.1555,18.2091,18.1555,18.1734,23824.0
2022-12-06 10:15:00,20.35,20.39,20.33,20.33,93269.0,18.1734,18.2091,18.1555,18.1555,93269.0
2022-12-06 10:20:00,20.34,20.38,20.31,20.32,54015.0,18.1644,18.2002,18.1376,18.1466,54015.0
2022-12-06 10:25:00,20.3,20.42,20.29,20.42,73434.0,18.1287,18.2359,18.1198,18.2359,73434.0
2022-12-06 10:30:00,20.41,20.44,20.39,20.42,45533.0,18.2269,18.2537,18.2091,18.2359,45533.0
2022-12-06 10:35:00,20.43,20.51,20.39,20.49,90909.0,18.2448,18.3162,18.2091,18.2984,90909.0
2022-12-06 10:40:00,20.5,20.57,20.43,20.43,31936.0,18.3073,18.3698,18.2448,18.2448,31936.0
2022-12-06 10:45:00,20.41,20.43,20.38,20.42,22472.0,18.2269,18.2448,18.2002,18.2359,22472.0
2022-12-06 10:50:00,20.42,20.45,20.39,20.45,12722.0,18.2359,18.2627,18.2091,18.2627,12722.0
2022-12-06 10:55:00,20.45,20.5,20.44,20.49,24101.0,18.2627,18.3073,18.2537,18.2984,24101.0
2022-12-06 11:00:00,20.5,20.51,20.45,20.51,27612.0,18.3073,18.3162,18.2627,18.3162,27612.0
2022-12-06 11:05:00,20.52,20.54,20.46,20.52,53086.0,18.3252,18.343,18.2716,18.3252,53086.0
2022-12-06 11:10:00,20.47,20.51,20.43,20.51,48237.0,18.2805,18.3162,18.2448,18.3162,48237.0
2022-12-06 11:15:00,20.53,20.6,20.53,20.56,39977.0,18.3341,18.3966,18.3341,18.3609,39977.0
2022-12-06 11:20:00,20.55,20.55,20.47,20.47,9368.0,18.352,18.352,18.2805,18.2805,9368.0
2022-12-06 11:25:00,20.49,20.52,20.47,20.49,32084.0,18.2984,18.3252,18.2805,18.2984,32084.0
2022-12-06 11:30:00,20.49,20.5,20.42,20.45,27716.0,18.2984,18.3073,18.2359,18.2627,27716.0
2022-12-06 11:35:00,20.45,20.52,20.43,20.51,58690.0,18.2627,18.3252,18.2448,18.3162,58690.0
2022-12-06 11:40:00,20.5,20.53,20.48,20.48,20116.0,18.3073,18.3341,18.2895,18.2895,20116.0
2022-12-06 11:45:00,20.47,20.48,20.45,20.46,80474.0,18.2805,18.2895,18.2627,18.2716,80474.0
2022-12-06 11:50:00,20.47,20.55,20.45,20.54,17656.0,18.2805,18.352,18.2627,18.343,17656.0
2022-12-06 11:55:00,20.53,20.58,20.47,20.52,26621.0,18.3341,18.3788,18.2805,18.3252,26621.0
2022-12-06 12:00:00,20.53,20.53,20.48,20.48,9320.0,18.3341,18.3341,18.2895,18.2895,9320.0
2022-12-06 12:05:00,20.5,20.52,20.46,20.51,55878.0,18.3073,18.3252,18.2716,18.3162,55878.0
2022-12-06 12:10:00,20.52,20.54,20.52,20.54,6056.0,18.3252,18.343,18.3252,18.343,6056.0
2022-12-06 12:15:00,20.54,20.69,20.54,20.69,46581.0,18.343,18.477,18.343,18.477,46581.0
2022-12-06 12:20:00,20.68,20.68,20.61,20.62,91146.0,18.4681,18.4681,18.4056,18.4145,91146.0
2022-12-06 12:25:00,20.62,20.63,20.59,20.6,85977.0,18.4145,18.4234,18.3877,18.3966,85977.0
2022-12-06 12:30:00,20.61,20.64,20.59,20.59,25782.0,18.4056,18.4323,18.3877,18.3877,25782.0
2022-12-06 12:35:00,20.59,20.64,20.59,20.63,27750.0,18.3877,18.4323,18.3877,18.4234,27750.0
2022-12-06 12:40:00,20.62,20.65,20.61,20.64,24960.0,18.4145,18.4413,18.4056,18.4323,24960.0
2022-12-06 12:45:00,20.62,20.65,20.62,20.63,22455.0,18.4145,18.4413,18.4145,18.4234,22455.0
2022-12-06 12:50:00,20.63,20.68,20.63,20.64,15345.0,18.4234,18.4681,18.4234,18.4323,15345.0
2022-12-06 12:55:00,20.65,20.71,20.65,20.69,27400.0,18.4413,18.4949,18.4413,18.477,27400.0
2022-12-06 13:00:00,20.67,20.72,20.64,20.72,14163.0,18.4591,18.5038,18.4323,18.5038,14163.0
2022-12-06 13:05:00,20.7,20.81,20.7,20.81,41923.0,18.4859,18.5842,18.4859,18.5842,41923.0
2022-12-06 13:10:00,20.81,20.82,20.77,20.77,22940.0,18.5842,18.5931,18.5484,18.5484,22940.0
2022-12-06 13:15:00,20.78,20.78,20.75,20.77,84619.0,18.5574,18.5574,18.5306,18.5484,84619.0
2022-12-06 13:20:00,20.79,20.83,20.77,20.83,16313.0,18.5663,18.602,18.5484,18.602,16313.0
2022-12-06 13:25:00,20.83,20.87,20.83,20.85,233428.0,18.602,18.6377,18.602,18.6199,233428.0
2022-12-06 13:30:00,20.85,20.9,20.83,20.85,25271.0,18.6199,18.6645,18.602,18.6199,25271.0
2022-12-06 13:35:00,20.85,20.85,20.82,20.83,22196.0,18.6199,18.6199,18.5931,18.602,22196.0
2022-12-06 13:40:00,20.82,20.82,20.75,20.77,23764.0,18.5931,18.5931,18.5306,18.5484,23764.0
2022-12-06 13:45:00,20.76,20.76,20.73,20.74,17513.0,18.5395,18.5395,18.5127,18.5216,17513.0
2022-12-06 13:50:00,20.75,20.82,20.75,20.82,20299.0,18.5306,18.5931,18.5306,18.5931,20299.0
2022-12-06 13:55:00,20.82,20.83,20.8,20.8,11163.0,18.5931,18.602,18.5752,18.5752,11163.0
2022-12-06 14:00:00,20.79,20.87,20.79,20.86,26988.0,18.5663,18.6377,18.5663,18.6288,26988.0
2022-12-06 14:05:00,20.87,20.91,20.85,20.88,22951.0,18.6377,18.6735,18.6199,18.6467,22951.0
2022-12-06 14:10:00,20.89,20.93,20.89,20.9,23806.0,18.6556,18.6913,18.6556,18.6645,23806.0
2022-12-06 14:15:00,20.91,20.92,20.87,20.9,6787.0,18.6735,18.6824,18.6377,18.6645,6787.0
2022-12-06 14:20:00,20.89,20.94,20.89,20.9,11303.0,18.6556,18.7003,18.6556,18.6645,11303.0
2022-12-06 14:25:00,20.9,20.97,20.9,20.97,11694.0,18.6645,18.727,18.6645,18.727,11694.0
2022-12-06 14:30:00,20.97,21.02,20.95,21.01,193097.0,18.727,18.7717,18.7092,18.7628,193097.0
2022-12-06 14:35:00,21.02,21.05,20.99,21.01,44596.0,18.7717,18.7985,18.7449,18.7628,44596.0
2022-12-06 14:40:00,21.0,21.0,20.92,20.92,26943.0,18.7538,18.7538,18.6824,18.6824,26943.0
2022-12-06 14:45:00,20.93,20.95,20.92,20.94,19326.0,18.6913,18.7092,18.6824,18.7003,19326.0
2022-12-06 14:50:00,20.96,20.96,20.88,20.88,26645.0,18.7181,18.7181,18.6467,18.6467,26645.0
2022-12-06 14:55:00,20.89,20.92,20.88,20.92,21603.0,18.6556,18.6824,18.6467,18.6824,21603.0
2022-12-06 15:00:00,20.9,20.9,20.8,20.86,44716.0,18.6645,18.6645,18.5752,18.6288,44716.0
2022-12-06 15:05:00,20.84,20.88,20.82,20.88,29633.0,18.611,18.6467,18.5931,18.6467,29633.0
2022-12-06 15:10:00,20.87,20.92,20.87,20.91,56274.0,18.6377,18.6824,18.6377,18.6735,56274.0
2022-12-06 15:15:00,20.91,20.99,20.89,20.98,90839.0,18.6735,18.7449,18.6556,18.736,90839.0
2022-12-06 15:20:00,20.98,20.99,20.91,20.93,31214.0,18.736,18.7449,18.6735,18.6913,31214.0
2022-12-06 15:25:00,20.93,20.99,20.91,20.98,16627.0,18.6913,18.7449,18.6735,18.736,16627.0
2022-12-06 15:30:00,20.97,20.97,20.85,20.89,45737.0,18.727,18.727,18.6199,18.6556,45737.0
2022-12-06 15:35:00,20.88,20.89,20.82,20.82,29075.0,18.6467,18.6556,18.5931,18.5931,29075.0
2022-12-06 15:40:00,20.82,20.86,20.72,20.75,69170.0,18.5931,18.6288,18.5038,18.5306,69170.0
2022-12-06 15:45:00,20.75,20.75,20.69,20.7,95864.0,18.5306,18.5306,18.477,18.4859,95864.0
2022-12-06 15:50:00,20.71,20.75,20.66,20.67,83941.0,18.4949,18.5306,18.4502,18.4591,83941.0
2022-12-06 15:55:00,20.69,20.76,20.68,20.7,67557.0,18.477,18.5395,18.4681,18.4859,67557.0
2022-12-07 09:30:00,20.89,20.92,20.67,20.68,248367.0,18.6556,18.6824,18.4591,18.4681,248367.0
2022-12-07 09:35:00,20.67,20.68,20.5,20.6,71614.0,18.4591,18.4681,18.3073,18.3966,71614.0
2022-12-07 09:40:00,20.61,20.71,20.57,20.7,84005.0,18.4056,18.4949,18.3698,18.4859,84005.0
2022-12-07 09:45:00,20.71,20.89,20.65,20.88,83701.0,18.4949,18.6556,18.4413,18.6467,83701.0
2022-12-07 09:50:00,20.89,20.96,20.85,20.9,50387.0,18.6556,18.7181,18.6199,18.6645,50387.0
2022-12-07 09:55:00,20.9,20.94,20.86,20.91,39706.0,18.6645,18.7003,18.6288,18.6735,39706.0
2022-12-07 10:00:00,20.9,21.02,20.72,20.72,112924.0,18.6645,18.7717,18.5038,18.5038,112924.0
2022-12-07 10:05:00,20.74,20.75,20.66,20.74,49329.0,18.5216,18.5306,18.4502,18.5216,49329.0
2022-12-07 10:10:00,20.73,20.96,20.68,20.78,166363.0,18.5127,18.7181,18.4681,18.5574,166363.0
2022-12-07 10:15:00,20.74,20.76,20.62,20.75,58003.0,18.5216,18.5395,18.4145,18.5306,58003.0
2022-12-07 10:20:00,20.75,20.79,20.68,20.73,17490.0,18.5306,18.5663,18.4681,18.5127,17490.0
2022-12-07 10:25:00,20.71,20.83,20.58,20.59,72711.0,18.4949,18.602,18.3788,18.3877,72711.0
2022-12-07 10:30:00,20.59,20.72,20.53,20.72,56316.0,18.3877,18.5038,18.3341,18.5038,56316.0
2022-12-07 10:35:00,20.71,20.81,20.69,20.8,29819.0,18.4949,18.5842,18.477,18.5752,29819.0
2022-12-07 10:40:00,20.81,20.82,20.72,20.73,11666.0,18.5842,18.5931,18.5038,18.5127,11666.0
2022-12-07 10:45:00,20.7,20.7,20.6,20.6,32370.0,18.4859,18.4859,18.3966,18.3966,32370.0
2022-12-07 10:50:00,20.61,20.62,20.48,20.54,52493.0,18.4056,18.4145,18.2895,18.343,52493.0
2022-12-07 10:55:00,20.53,20.55,20.5,20.53,22779.0,18.3341,18.352,18.3073,18.3341,22779.0
2022-12-07 11:00:00,20.53,20.53,20.47,20.5,15423.0,18.3341,18.3341,18.2805,18.3073,15423.0
2022-12-07 11:05:00,20.48,20.61,20.45,20.6,45315.0,18.2895,18.4056,18.2627,18.3966,45315.0
2022-12-07 11:10:00,20.59,20.69,20.58,20.67,23338.0,18.3877,18.477,18.3788,18.4591,23338.0
2022-12-07 11:15:00,20.67,20.7,20.63,20.7,12836.0,18.4591,18.4859,18.4234,18.4859,12836.0
2022-12-07 11:20:00,20.7,20.91,20.7,20.91,62121.0,18.4859,18.6735,18.4859,18.6735,62121.0
2022-12-07 11:25:00,20.91,20.93,20.87,20.91,19797.0,18.6735,18.6913,18.6377,18.6735,19797.0
2022-12-07 11:30:00,20.92,20.98,20.89,20.95,42302.0,18.6824,18.736,18.6556,18.7092,42302.0
2022-12-07 11:35:00,20.95,20.95,20.84,20.86,11243.0,18.7092,18.7092,18.611,18.6288,11243.0
2022-12-07 11:40:00,20.87,20.87,20.82,20.82,9713.0,18.6377,18.6377,18.5931,18.5931,9713.0
2022-12-07 11:45:00,20.84,20.86,20.82,20.84,21167.0,18.611,18.6288,18.5931,18.611,21167.0
2022-12-07 11:50:00,20.84,20.9,20.82,20.89,16531.0,18.611,18.6645,18.5931,18.6556,16531.0
2022-12-07 11:55:00,20.88,20.91,20.77,20.8,13184.0,18.6467,18.6735,18.5484,18.5752,13184.0
2022-12-07 12:00:00,20.79,20.86,20.77,20.86,18719.0,18.5663,18.6288,18.5484,18.6288,18719.0
2022-12-07 12:05:00,20.87,20.88,20.83,20.83,24311.0,18.6377,18.6467,18.602,18.602,24311.0
2022-12-07 12:10:00,20.82,20.91,20.78,20.84,55443.0,18.5931,18.6735,18.5574,18.611,55443.0
2022-12-07 12:15:00,20.82,20.82,20.78,20.82,211107.0,18.5931,18.5931,18.5574,18.5931,211107.0
2022-12-07 12:20:00,20.82,20.86,20.81,20.86,8822.0,18.5931,18.6288,18.5842,18.6288,8822.0
2022-12-07 12:25:00,20.85,20.88,20.83,20.88,6422.0,18.6199,18.6467,18.602,18.6467,6422.0
2022-12-07 12:30:00,20.87,20.91,20.86,20.89,12668.0,18.6377,18.6735,18.6288,18.6556,12668.0
2022-12-07 12:35:00,20.89,20.89,20.83,20.88,10159.0,18.6556,18.6556,18.602,18.6467,10159.0
2022-12-07 12:40:00,20.85,20.85,20.73,20.76,9767.0,18.6199,18.6199,18.5127,18.5395,9767.0
2022-12-07 12:45:00,20.75,20.77,20.7,20.72,15994.0,18.5306,18.5484,18.4859,18.5038,15994.0
2022-12-07 12:50:00,20.72,20.75,20.71,20.73,8832.0,18.5038,18.5306,18.4949,18.5127,8832.0
2022-12-07 12:55:00,20.72,20.77,20.71,20.75,10503.0,18.5038,18.5484,18.4949,18.5306,10503.0
2022-12-07 13:00:00,20.75,20.79,20.71,20.79,17409.0,18.5306,18.5663,18.4949,18.5663,17409.0
2022-12-07 13:05:00,20.79,20.82,20.72,20.73,20104.0,18.5663,18.5931,18.5038,18.5127,20104.0
2022-12-07 13:10:00,20.76,20.76,20.65,20.66,37300.0,18.5395,18.5395,18.4413,18.4502,37300.0
2022-12-07 13:15:00,20.69,20.69,20.61,20.61,5399.0,18.477,18.477,18.4056,18.4056,5399.0
2022-12-07 13:20:00,20.66,20.7,20.63,20.65,8284.0,18.4502,18.4859,18.4234,18.4413,8284.0
2022-12-07 13:25:00,20.65,20.7,20.65,20.68,8654.0,18.4413,18.4859,18.4413,18.4681,8654.0
2022-12-07 13:30:00,20.71,20.73,20.69,20.7,23286.0,18.4949,18.5127,18.477,18.4859,23286.0
2022-12-07 13:35:00,20.7,20.77,20.68,20.73,14367.0,18.4859,18.5484,18.4681,18.5127,14367.0
2022-12-07 13:40:00,20.75,20.75,20.71,20.72,7338.0,18.5306,18.5306,18.4949,18.5038,7338.0
2022-12-07 13:45:00,20.73,20.74,20.73,20.73,1000.0,18.5127,18.5216,18.5127,18.5127,1000.0
2022-12-07 13:50:00,20.79,20.82,20.78,20.8,31778.0,18.5663,18.5931,18.5574,18.5752,31778.0
2022-12-07 13:55:00,20.81,20.88,20.8,20.84,16961.0,18.5842,18.6467,18.5752,18.611,16961.0
2022-12-07 14:00:00,20.85,20.96,20.84,20.93,30541.0,18.6199,18.7181,18.611,18.6913,30541.0
2022-12-07 14:05:00,20.93,20.93,20.9,20.9,10348.0,18.6913,18.6913,18.6645,18.6645,10348.0
2022-12-07 14:10:00,20.91,20.92,20.8,20.81,15551.0,18.6735,18.6824,18.5752,18.5842,15551.0
2022-12-07 14:15:00,20.82,20.87,20.82,20.85,4902.0,18.5931,18.6377,18.5931,18.6199,4902.0
2022-12-07 14:20:00,20.86,20.94,20.85,20.9,12866.0,18.6288,18.7003,18.6199,18.6645,12866.0
2022-12-07 14:25:00,20.88,20.88,20.82,20.84,15209.0,18.6467,18.6467,18.5931,18.611,15209.0
2022-12-07 14:30:00,20.84,20.87,20.78,20.78,12415.0,18.611,18.6377,18.5574,18.5574,12415.0
2022-12-07 14:35:00,20.78,20.8,20.76,20.76,10184.0,18.5574,18.5752,18.5395,18.5395,10184.0
2022-12-07 14:40:00,20.75,20.84,20.74,20.79,23665.0,18.5306,18.611,18.5216,18.5663,23665.0
2022-12-07 14:45:00,20.78,20.83,20.78,20.82,6027.0,18.5574,18.602,18.5574,18.5931,6027.0
2022-12-07 14:50:00,20.83,20.86,20.82,20.86,22492.0,18.602,18.6288,18.5931,18.6288,22492.0
2022-12-07 14:55:00,20.86,20.91,20.86,20.91,34608.0,18.6288,18.6735,18.6288,18.6735,34608.0
2022-12-07 15:00:00,20.88,20.88,20.8,20.81,31083.0,18.6467,18.6467,18.5752,18.5842,31083.0
2022-12-07 15:05:00,20.81,20.96,20.81,20.95,25630.0,18.5842,18.7181,18.5842,18.7092,25630.0
2022-12-07 15:10:00,20.95,20.95,20.89,20.92,26822.0,18.7092,18.7092,18.6556,18.6824,26822.0
2022-12-07 15:15:00,20.93,20.96,20.87,20.93,27320.0,18.6913,18.7181,18.6377,18.6913,27320.0
2022-12-07 15:20:00,20.95,21.0,20.93,20.93,76768.0,18.7092,18.7538,18.6913,18.6913,76768.0
2022-12-07 15:25:00,20.93,20.95,20.89,20.9,14629.0,18.6913,18.7092,18.6556,18.6645,14629.0
2022-12-07 15:30:00,20.88,20.89,20.83,20.87,16306.0,18.6467,18.6556,18.602,18.6377,16306.0
2022-12-07 15:35:00,20.85,20.9,20.84,20.84,14385.0,18.6199,18.6645,18.611,18.611,14385.0
2022-12-07 15:40:00,20.84,20.9,20.84,20.89,19757.0,18.611,18.6645,18.611,18.6556,19757.0
2022-12-07 15:45:00,20.9,20.9,20.86,20.88,14919.0,18.6645,18.6645,18.6288,18.6467,14919.0
2022-12-07 15:50:00,20.89,20.89,20.83,20.83,33913.0,18.6556,18.6556,18.602,18.602,33913.0
2022-12-07 15:55:00,20.84,20.84,20.79,20.83,56747.0,18.611,18.611,18.5663,18.602,56747.0
2022-12-08 09:30:00,20.54,20.73,20.51,20.7,175685.0,18.343,18.5127,18.3162,18.4859,175685.0
2022-12-08 09:35:00,20.72,20.76,20.67,20.67,59216.0,18.5038,18.5395,18.4591,18.4591,59216.0
2022-12-08 09:40:00,20.67,20.77,20.63,20.77,33579.0,18.4591,18.5484,18.4234,18.5484,33579.0
2022-12-08 09:45:00,20.78,20.8,20.64,20.64,68198.0,18.5574,18.5752,18.4323,18.4323,68198.0
2022-12-08 09:50:00,20.64,20.64,20.49,20.52,41941.0,18.4323,18.4323,18.2984,18.3252,41941.0
2022-12-08 09:55:00,20.52,20.53,20.39,20.39,34470.0,18.3252,18.3341,18.2091,18.2091,34470.0
2022-12-08 10:00:00,20.36,20.38,20.3,20.35,24150.0,18.1823,18.2002,18.1287,18.1734,24150.0
2022-12-08 10:05:00,20.34,20.34,20.25,20.31,38071.0,18.1644,18.1644,18.0841,18.1376,38071.0
2022-12-08 10:10:00,20.3,20.34,20.29,20.31,42291.0,18.1287,18.1644,18.1198,18.1376,42291.0
2022-12-08 10:15:00,20.29,20.38,20.27,20.37,74491.0,18.1198,18.2002,18.1019,18.1912,74491.0
2022-12-08 10:20:00,20.38,20.38,20.31,20.34,88782.0,18.2002,18.2002,18.1376,18.1644,88782.0
2022-12-08 10:25:00,20.33,20.33,20.21,20.25,57777.0,18.1555,18.1555,18.0483,18.0841,57777.0
2022-12-08 10:30:00,20.24,20.33,20.22,20.24,60536.0,18.0751,18.1555,18.0573,18.0751,60536.0
2022-12-08 10:35:00,20.23,20.27,20.19,20.27,22685.0,18.0662,18.1019,18.0305,18.1019,22685.0
2022-12-08 10:40:00,20.27,20.35,20.25,20.32,29685.0,18.1019,18.1734,18.0841,18.1466,29685.0
2022-12-08 10:45:00,20.32,20.34,20.29,20.3,34371.0,18.1466,18.1644,18.1198,18.1287,34371.0
2022-12-08 10:50:00,20.27,20.31,20.27,20.3,19636.0,18.1019,18.1376,18.1019,18.1287,19636.0
2022-12-08 10:55:00,20.26,20.32,20.26,20.3,63927.0,18.093,18.1466,18.093,18.1287,63927.0
2022-12-08 11:00:00,20.31,20.37,20.27,20.36,29945.0,18.1376,18.1912,18.1019,18.1823,29945.0
2022-12-08 11:05:00,20.38,20.48,20.37,20.47,42326.0,18.2002,18.2895,18.1912,18.2805,42326.0
2022-12-08 11:10:00,20.48,20.48,20.41,20.43,23669.0,18.2895,18.2895,18.2269,18.2448,23669.0
2022-12-08 11:15:00,20.42,20.55,20.41,20.52,55444.0,18.2359,18.352,18.2269,18.3252,55444.0
2022-12-08 11:20:00,20.52,20.55,20.48,20.52,104682.0,18.3252,18.352,18.2895,18.3252,104682.0
2022-12-08 11:25:00,20.54,20.54,20.42,20.42,86203.0,18.343,18.343,18.2359,18.2359,86203.0
2022-12-08 11:30:00,20.43,20.43,20.39,20.42,22188.0,18.2448,18.2448,18.2091,18.2359,22188.0
2022-12-08 11:35:00,20.43,20.47,20.36,20.37,20107.0,18.2448,18.2805,18.1823,18.1912,20107.0
2022-12-08 11:40:00,20.37,20.42,20.37,20.39,9383.0,18.1912,18.2359,18.1912,18.2091,9383.0
2022-12-08 11:45:00,20.38,20.39,20.34,20.35,8100.0,18.2002,18.2091,18.1644,18.1734,8100.0
2022-12-08 11:50:00,20.35,20.38,20.34,20.36,10299.0,18.1734,18.2002,18.1644,18.1823,10299.0
2022-12-08 11:55:00,20.36,20.38,20.35,20.38,10314.0,18.1823,18.2002,18.1734,18.2002,10314.0
2022-12-08 12:00:00,20.39,20.44,20.35,20.44,16232.0,18.2091,18.2537,18.1734,18.2537,16232.0
2022-12-08 12:05:00,20.44,20.45,20.38,20.38,10587.0,18.2537,18.2627,18.2002,18.2002,10587.0
2022-12-08 12:10:00,20.36,20.41,20.35,20.38,8448.0,18.1823,18.2269,18.1734,18.2002,8448.0
2022-12-08 12:15:00,20.4,20.43,20.4,20.42,3930.0,18.218,18.2448,18.218,18.2359,3930.0
2022-12-08 12:20:00,20.44,20.48,20.4,20.41,24205.0,18.2537,18.2895,18.218,18.2269,24205.0
2022-12-08 12:25:00,20.41,20.5,20.41,20.47,15441.0,18.2269,18.3073,18.2269,18.2805,15441.0
2022-12-08 12:30:00,20.48,20.5,20.45,20.45,9766.0,18.2895,18.3073,18.2627,18.2627,9766.0
2022-12-08 12:35:00,20.47,20.5,20.44,20.5,9820.0,18.2805,18.3073,18.2537,18.3073,9820.0
2022-12-08 12:40:00,20.5,20.51,20.48,20.48,12684.0,18.3073,18.3162,18.2895,18.2895,12684.0
2022-12-08 12:45:00,20.5,20.54,20.49,20.49,15187.0,18.3073,18.343,18.2984,18.2984,15187.0
2022-12-08 12:50:00,20.47,20.47,20.43,20.43,5714.0,18.2805,18.2805,18.2448,18.2448,5714.0
2022-12-08 12:55:00,20.43,20.45,20.42,20.42,10568.0,18.2448,18.2627,18.2359,18.2359,10568.0
2022-12-08 13:00:00,20.43,20.43,20.4,20.41,14513.0,18.2448,18.2448,18.218,18.2269,14513.0
2022-12-08 13:05:00,20.41,20.43,20.38,20.38,18181.0,18.2269,18.2448,18.2002,18.2002,18181.0
2022-12-08 13:10:00,20.39,20.43,20.39,20.43,8012.0,18.2091,18.2448,18.2091,18.2448,8012.0
2022-12-08 13:15:00,20.42,20.45,20.39,20.4,20962.0,18.2359,18.2627,18.2091,18.218,20962.0
2022-12-08 13:20:00,20.41,20.45,20.41,20.41,6424.0,18.2269,18.2627,18.2269,18.2269,6424.0
2022-12-08 13:25:00,20.4,20.41,20.33,20.33,21507.0,18.218,18.2269,18.1555,18.1555,21507.0
2022-12-08 13:30:00,20.32,20.32,20.27,20.3,18299.0,18.1466,18.1466,18.1019,18.1287,18299.0
2022-12-08 13:35:00,20.29,20.3,20.25,20.25,10718.0,18.1198,18.1287,18.0841,18.0841,10718.0
2022-12-08 13:40:00,20.25,20.25,20.2,20.22,7938.0,18.0841,18.0841,18.0394,18.0573,7938.0
2022-12-08 13:45:00,20.21,20.24,20.21,20.24,10432.0,18.0483,18.0751,18.0483,18.0751,10432.0
2022-12-08 13:50:00,20.25,20.32,20.24,20.32,23207.0,18.0841,18.1466,18.0751,18.1466,23207.0
2022-12-08 13:55:00,20.31,20.34,20.31,20.32,14971.0,18.1376,18.1644,18.1376,18.1466,14971.0
2022-12-08 14:00:00,20.34,20.51,20.34,20.51,48473.0,18.1644,18.3162,18.1644,18.3162,48473.0
2022-12-08 14:05:00,20.52,20.63,20.5,20.52,36623.0,18.3252,18.4234,18.3073,18.3252,36623.0
2022-12-08 14:10:00,20.53,20.59,20.52,20.54,26271.0,18.3341,18.3877,18.3252,18.343,26271.0
2022-12-08 14:15:00,20.53,20.56,20.47,20.5,22121.0,18.3341,18.3609,18.2805,18.3073,22121.0
2022-12-08 14:20:00,20.51,20.51,20.45,20.48,24559.0,18.3162,18.3162,18.2627,18.2895,24559.0
2022-12-08 14:25:00,20.46,20.55,20.46,20.53,15290.0,18.2716,18.352,18.2716,18.3341,15290.0
2022-12-08 14:30:00,20.54,20.59,20.53,20.55,7540.0,18.343,18.3877,18.3341,18.352,7540.0
2022-12-08 14:35:00,20.57,20.57,20.49,20.49,19060.0,18.3698,18.3698,18.2984,18.2984,19060.0
2022-12-08 14:40:00,20.5,20.5,20.46,20.5,7282.0,18.3073,18.3073,18.2716,18.3073,7282.0
2022-12-08 14:45:00,20.49,20.49,20.46,20.48,1934.0,18.2984,18.2984,18.2716,18.2895,1934.0
2022-12-08 14:50:00,20.49,20.53,20.41,20.42,9278.0,18.2984,18.3341,18.2269,18.2359,9278.0
2022-12-08 14:55:00,20.42,20.49,20.41,20.49,17191.0,18.2359,18.2984,18.2269,18.2984,17191.0
2022-12-08 15:00:00,20.48,20.54,20.48,20.51,13018.0,18.2895,18.343,18.2895,18.3162,13018.0
2022-12-08 15:05:00,20.52,20.58,20.48,20.49,27352.0,18.3252,18.3788,18.2895,18.2984,27352.0
2022-12-08 15:10:00,20.48,20.5,20.43,20.49,16817.0,18.2895,18.3073,18.2448,18.2984,16817.0
2022-12-08 15:15:00,20.49,20.51,20.42,20.42,18291.0,18.2984,18.3162,18.2359,18.2359,18291.0
2022-12-08 15:20:00,20.43,20.46,20.36,20.36,44680.0,18.2448,18.2716,18.1823,18.1823,44680.0
2022-12-08 15:25:00,20.36,20.39,20.35,20.37,9443.0,18.1823,18.2091,18.1734,18.1912,9443.0
2022-12-08 15:30:00,20.37,20.42,20.33,20.41,30217.0,18.1912,18.2359,18.1555,18.2269,30217.0
2022-12-08 15:35:00,20.41,20.44,20.4,20.43,23628.0,18.2269,18.2537,18.218,18.2448,23628.0
2022-12-08 15:40:00,20.44,20.46,20.43,20.44,19541.0,18.2537,18.2716,18.2448,18.2537,19541.0
2022-12-08 15:45:00,20.46,20.54,20.46,20.51,33398.0,18.2716,18.343,18.2716,18.3162,33398.0
2022-12-08 15:50:00,20.52,20.57,20.43,20.44,49260.0,18.3252,18.3698,18.2448,18.2537,49260.0
2022-12-08 15:55:00,20.44,20.45,20.36,20.37,32469.0,18.2537,18.2627,18.1823,18.1912,32469.0
2022-12-09 09:30:00,20.59,20.71,20.49,20.52,196402.0,18.3877,18.4949,18.2984,18.3252,196402.0
2022-12-09 09:35:00,20.54,20.54,20.39,20.45,37081.0,18.343,18.343,18.2091,18.2627,37081.0
2022-12-09 09:40:00,20.45,20.52,20.35,20.35,24551.0,18.2627,18.3252,18.1734,18.1734,24551.0
2022-12-09 09:45:00,20.33,20.43,20.28,20.41,62740.0,18.1555,18.2448,18.1108,18.2269,62740.0
2022-12-09 09:50:00,20.44,20.55,20.44,20.51,44289.0,18.2537,18.352,18.2537,18.3162,44289.0
2022-12-09 09:55:00,20.51,20.55,20.45,20.45,14908.0,18.3162,18.352,18.2627,18.2627,14908.0
2022-12-09 10:00:00,20.45,20.61,20.33,20.4,91053.0,18.2627,18.4056,18.1555,18.218,91053.0
2022-12-09 10:05:00,20.38,20.47,20.33,20.4,42442.0,18.2002,18.2805,18.1555,18.218,42442.0
2022-12-09 10:10:00,20.39,20.52,20.35,20.43,57726.0,18.2091,18.3252,18.1734,18.2448,57726.0
2022-12-09 10:15:00,20.41,20.52,20.41,20.5,41615.0,18.2269,18.3252,18.2269,18.3073,41615.0
2022-12-09 10:20:00,20.49,20.54,20.45,20.52,73717.0,18.2984,18.343,18.2627,18.3252,73717.0
2022-12-09 10:25:00,20.52,20.54,20.46,20.46,15715.0,18.3252,18.343,18.2716,18.2716,15715.0
2022-12-09 10:30:00,20.45,20.45,20.32,20.45,51177.0,18.2627,18.2627,18.1466,18.2627,51177.0
2022-12-09 10:35:00,20.45,20.49,20.34,20.35,71136.0,18.2627,18.2984,18.1644,18.1734,71136.0
2022-12-09 10:40:00,20.35,20.44,20.35,20.41,37127.0,18.1734,18.2537,18.1734,18.2269,37127.0
2022-12-09 10:45:00,20.42,20.48,20.41,20.47,28361.0,18.2359,18.2895,18.2269,18.2805,28361.0
2022-12-09 10:50:00,20.49,20.49,20.37,20.39,75954.0,18.2984,18.2984,18.1912,18.2091,75954.0
2022-12-09 10:55:00,20.4,20.4,20.24,20.25,103394.0,18.218,18.218,18.0751,18.0841,103394.0
2022-12-09 11:00:00,20.24,20.28,20.2,20.23,40493.0,18.0751,18.1108,18.0394,18.0662,40493.0
2022-12-09 11:05:00,20.24,20.32,20.24,20.32,24994.0,18.0751,18.1466,18.0751,18.1466,24994.0
2022-12-09 11:10:00,20.34,20.38,20.34,20.38,20739.0,18.1644,18.2002,18.1644,18.2002,20739.0
2022-12-09 11:15:00,20.37,20.37,20.33,20.34,22998.0,18.1912,18.1912,18.1555,18.1644,22998.0
2022-12-09 11:20:00,20.35,20.35,20.28,20.3,107775.0,18.1734,18.1734,18.1108,18.1287,107775.0
2022-12-09 11:25:00,20.3,20.35,20.27,20.28,27540.0,18.1287,18.1734,18.1019,18.1108,27540.0
2022-12-09 11:30:00,20.29,20.31,20.24,20.27,39972.0,18.1198,18.1376,18.0751,18.1019,39972.0
2022-12-09 11:35:00,20.28,20.34,20.23,20.3,17067.0,18.1108,18.1644,18.0662,18.1287,17067.0
2022-12-09 11:40:00,20.32,20.37,20.24,20.25,68444.0,18.1466,18.1912,18.0751,18.0841,68444.0
2022-12-09 11:45:00,20.24,20.24,20.19,20.22,41346.0,18.0751,18.0751,18.0305,18.0573,41346.0
2022-12-09 11:50:00,20.21,20.21,20.18,20.21,25349.0,18.0483,18.0483,18.0215,18.0483,25349.0
2022-12-09 11:55:00,20.21,20.23,20.2,20.21,12063.0,18.0483,18.0662,18.0394,18.0483,12063.0
2022-12-09 12:00:00,20.22,20.27,20.2,20.23,19365.0,18.0573,18.1019,18.0394,18.0662,19365.0
2022-12-09 12:05:00,20.27,20.28,20.24,20.26,20323.0,18.1019,18.1108,18.0751,18.093,20323.0
2022-12-09 12:10:00,20.24,20.24,20.19,20.21,13461.0,18.0751,18.0751,18.0305,18.0483,13461.0
2022-12-09 12:15:00,20.23,20.29,20.22,20.27,20770.0,18.0662,18.1198,18.0573,18.1019,20770.0
2022-12-09 12:20:00,20.27,20.34,20.27,20.34,24463.0,18.1019,18.1644,18.1019,18.1644,24463.0
2022-12-09 12:25:00,20.33,20.34,20.3,20.33,6500.0,18.1555,18.1644,18.1287,18.1555,6500.0
2022-12-09 12:30:00,20.32,20.32,20.26,20.28,36040.0,18.1466,18.1466,18.093,18.1108,36040.0
2022-12-09 12:35:00,20.27,20.27,20.24,20.25,30095.0,18.1019,18.1019,18.0751,18.0841,30095.0
2022-12-09 12:40:00,20.23,20.32,20.23,20.3,39497.0,18.0662,18.1466,18.0662,18.1287,39497.0
2022-12-09 12:45:00,20.29,20.34,20.26,20.32,38931.0,18.1198,18.1644,18.093,18.1466,38931.0
2022-12-09 12:50:00,20.35,20.36,20.34,20.36,24807.0,18.1734,18.1823,18.1644,18.1823,24807.0
2022-12-09 12:55:00,20.34,20.35,20.32,20.35,11147.0,18.1644,18.1734,18.1466,18.1734,11147.0
2022-12-09 13:00:00,20.37,20.43,20.37,20.39,41891.0,18.1912,18.2448,18.1912,18.2091,41891.0
2022-12-09 13:05:00,20.41,20.45,20.41,20.45,25389.0,18.2269,18.2627,18.2269,18.2627,25389.0
2022-12-09 13:10:00,20.46,20.49,20.42,20.43,20404.0,18.2716,18.2984,18.2359,18.2448,20404.0
2022-12-09 13:15:00,20.43,20.43,20.4,20.43,28879.0,18.2448,18.2448,18.218,18.2448,28879.0
2022-12-09 13:20:00,20.43,20.48,20.43,20.48,36316.0,18.2448,18.2895,18.2448,18.2895,36316.0
2022-12-09 13:25:00,20.5,20.5,20.44,20.44,29569.0,18.3073,18.3073,18.2537,18.2537,29569.0
2022-12-09 13:30:00,20.46,20.46,20.38,20.43,13634.0,18.2716,18.2716,18.2002,18.2448,13634.0
2022-12-09 13:35:00,20.42,20.43,20.39,20.4,13489.0,18.2359,18.2448,18.2091,18.218,13489.0
2022-12-09 13:40:00,20.39,20.44,20.38,20.42,23278.0,18.2091,18.2537,18.2002,18.2359,23278.0
2022-12-09 13:45:00,20.41,20.44,20.41,20.41,4447.0,18.2269,18.2537,18.2269,18.2269,4447.0
2022-12-09 13:50:00,20.41,20.44,20.38,20.44,41284.0,18.2269,18.2537,18.2002,18.2537,41284.0
2022-12-09 13:55:00,20.44,20.45,20.43,20.43,10813.0,18.2537,18.2627,18.2448,18.2448,10813.0
2022-12-09 14:00:00,20.42,20.5,20.42,20.5,15872.0,18.2359,18.3073,18.2359,18.3073,15872.0
2022-12-09 14:05:00,20.51,20.56,20.49,20.51,25324.0,18.3162,18.3609,18.2984,18.3162,25324.0
2022-12-09 14:10:00,20.52,20.55,20.47,20.47,32188.0,18.3252,18.352,18.2805,18.2805,32188.0
2022-12-09 14:15:00,20.46,20.47,20.43,20.45,24517.0,18.2716,18.2805,18.2448,18.2627,24517.0
2022-12-09 14:20:00,20.44,20.48,20.44,20.45,20629.0,18.2537,18.2895,18.2537,18.2627,20629.0
2022-12-09 14:25:00,20.45,20.45,20.41,20.43,14574.0,18.2627,18.2627,18.2269,18.2448,14574.0
2022-12-09 14:30:00,20.45,20.47,20.42,20.42,29991.0,18.2627,18.2805,18.2359,18.2359,29991.0
2022-12-09 14:35:00,20.41,20.44,20.41,20.43,21283.0,18.2269,18.2537,18.2269,18.2448,21283.0
2022-12-09 14:40:00,20.44,20.48,20.44,20.46,18178.0,18.2537,18.2895,18.2537,18.2716,18178.0
2022-12-09 14:45:00,20.47,20.47,20.42,20.45,1618.0,18.2805,18.2805,18.2359,18.2627,1618.0
2022-12-09 14:50:00,20.48,20.48,20.44,20.44,29121.0,18.2895,18.2895,18.2537,18.2537,29121.0
2022-12-09 14:55:00,20.43,20.46,20.42,20.45,5066.0,18.2448,18.2716,18.2359,18.2627,5066.0
2022-12-09 15:00:00,20.44,20.46,20.43,20.43,16705.0,18.2537,18.2716,18.2448,18.2448,16705.0
2022-12-09 15:05:00,20.42,20.45,20.38,20.44,34346.0,18.2359,18.2627,18.2002,18.2537,34346.0
2022-12-09 15:10:00,20.46,20.47,20.41,20.41,9948.0,18.2716,18.2805,18.2269,18.2269,9948.0
2022-12-09 15:15:00,20.4,20.44,20.39,20.44,38732.0,18.218,18.2537,18.2091,18.2537,38732.0
2022-12-09 15:20:00,20.43,20.47,20.43,20.47,85232.0,18.2448,18.2805,18.2448,18.2805,85232.0
2022-12-09 15:25:00,20.48,20.5,20.47,20.5,58361.0,18.2895,18.3073,18.2805,18.3073,58361.0
2022-12-09 15:30:00,20.51,20.54,20.49,20.52,79651.0,18.3162,18.343,18.2984,18.3252,79651.0
2022-12-09 15:35:00,20.52,20.64,20.52,20.64,81108.0,18.3252,18.4323,18.3252,18.4323,81108.0
2022-12-09 15:40:00,20.64,20.71,20.64,20.7,44426.0,18.4323,18.4949,18.4323,18.4859,44426.0
2022-12-09 15:45:00,20.71,20.73,20.65,20.71,19806.0,18.4949,18.5127,18.4413,18.4949,19806.0
2022-12-09 15:50:00,20.73,20.84,20.73,20.76,155113.0,18.5127,18.611,18.5127,18.5395,155113.0
2022-12-09 15:55:00,20.76,20.85,20.75,20.83,118219.0,18.5395,18.6199,18.5306,18.602,118219.0
2022-12-12 09:30:00,20.73,20.75,20.64,20.75,149612.0,18.5127,18.5306,18.4323,18.5306,149612.0
2022-12-12 09:35:00,20.74,20.83,20.7,20.83,46281.0,18.5216,18.602,18.4859,18.602,46281.0
2022-12-12 09:40:00,20.81,20.81,20.77,20.77,62562.0,18.5842,18.5842,18.5484,18.5484,62562.0
2022-12-12 09:45:00,20.78,20.78,20.64,20.65,44452.0,18.5574,18.5574,18.4323,18.4413,44452.0
2022-12-12 09:50:00,20.66,20.72,20.63,20.69,20151.0,18.4502,18.5038,18.4234,18.477,20151.0
2022-12-12 09:55:00,20.68,20.69,20.61,20.64,19579.0,18.4681,18.477,18.4056,18.4323,19579.0
2022-12-12 10:00:00,20.63,20.67,20.6,20.64,32042.0,18.4234,18.4591,18.3966,18.4323,32042.0
2022-12-12 10:05:00,20.63,20.68,20.61,20.65,19207.0,18.4234,18.4681,18.4056,18.4413,19207.0
2022-12-12 10:10:00,20.66,20.7,20.62,20.68,29629.0,18.4502,18.4859,18.4145,18.4681,29629.0
2022-12-12 10:15:00,20.68,20.75,20.68,20.75,28944.0,18.4681,18.5306,18.4681,18.5306,28944.0
2022-12-12 10:20:00,20.74,20.75,20.67,20.67,19154.0,18.5216,18.5306,18.4591,18.4591,19154.0
2022-12-12 10:25:00,20.67,20.69,20.63,20.66,23293.0,18.4591,18.477,18.4234,18.4502,23293.0
2022-12-12 10:30:00,20.66,20.69,20.64,20.68,22058.0,18.4502,18.477,18.4323,18.4681,22058.0
2022-12-12 10:35:00,20.66,20.7,20.66,20.68,27950.0,18.4502,18.4859,18.4502,18.4681,27950.0
2022-12-12 10:40:00,20.68,20.69,20.63,20.63,20468.0,18.4681,18.477,18.4234,18.4234,20468.0
2022-12-12 10:45:00,20.65,20.71,20.63,20.71,21547.0,18.4413,18.4949,18.4234,18.4949,21547.0
2022-12-12 10:50:00,20.72,20.73,20.68,20.69,14637.0,18.5038,18.5127,18.4681,18.477,14637.0
2022-12-12 10:55:00,20.68,20.68,20.65,20.65,18642.0,18.4681,18.4681,18.4413,18.4413,18642.0
2022-12-12 11:00:00,20.64,20.65,20.57,20.59,22247.0,18.4323,18.4413,18.3698,18.3877,22247.0
2022-12-12 11:05:00,20.58,20.58,20.48,20.49,78624.0,18.3788,18.3788,18.2895,18.2984,78624.0
2022-12-12 11:10:00,20.5,20.54,20.5,20.52,96177.0,18.3073,18.343,18.3073,18.3252,96177.0
2022-12-12 11:15:00,20.52,20.56,20.51,20.55,49674.0,18.3252,18.3609,18.3162,18.352,49674.0
2022-12-12 11:20:00,20.53,20.53,20.5,20.5,44679.0,18.3341,18.3341,18.3073,18.3073,44679.0
2022-12-12 11:25:00,20.5,20.52,20.47,20.52,11384.0,18.3073,18.3252,18.2805,18.3252,11384.0
2022-12-12 11:30:00,20.51,20.59,20.51,20.58,88135.0,18.3162,18.3877,18.3162,18.3788,88135.0
2022-12-12 11:35:00,20.57,20.57,20.54,20.54,106493.0,18.3698,18.3698,18.343,18.343,106493.0
2022-12-12 11:40:00,20.57,20.57,20.55,20.56,89820.0,18.3698,18.3698,18.352,18.3609,89820.0
2022-12-12 11:45:00,20.55,20.55,20.51,20.51,23405.0,18.352,18.352,18.3162,18.3162,23405.0
2022-12-12 11:50:00,20.53,20.54,20.51,20.53,13811.0,18.3341,18.343,18.3162,18.3341,13811.0
2022-12-12 11:55:00,20.52,20.52,20.5,20.52,17074.0,18.3252,18.3252,18.3073,18.3252,17074.0
2022-12-12 12:00:00,20.5,20.52,20.45,20.46,32339.0,18.3073,18.3252,18.2627,18.2716,32339.0
2022-12-12 12:05:00,20.47,20.53,20.47,20.52,12610.0,18.2805,18.3341,18.2805,18.3252,12610.0
2022-12-12 12:10:00,20.51,20.54,20.51,20.54,12962.0,18.3162,18.343,18.3162,18.343,12962.0
2022-12-12 12:15:00,20.54,20.54,20.48,20.48,20338.0,18.343,18.343,18.2895,18.2895,20338.0
2022-12-12 12:20:00,20.5,20.52,20.5,20.52,15747.0,18.3073,18.3252,18.3073,18.3252,15747.0
2022-12-12 12:25:00,20.52,20.55,20.51,20.51,24026.0,18.3252,18.352,18.3162,18.3162,24026.0
2022-12-12 12:30:00,20.53,20.53,20.5,20.5,11400.0,18.3341,18.3341,18.3073,18.3073,11400.0
2022-12-12 12:35:00,20.5,20.5,20.45,20.46,22772.0,18.3073,18.3073,18.2627,18.2716,22772.0
2022-12-12 12:40:00,20.45,20.48,20.43,20.48,67091.0,18.2627,18.2895,18.2448,18.2895,67091.0
2022-12-12 12:45:00,20.47,20.48,20.45,20.48,17003.0,18.2805,18.2895,18.2627,18.2895,17003.0
2022-12-12 12:50:00,20.48,20.49,20.45,20.45,21245.0,18.2895,18.2984,18.2627,18.2627,21245.0
2022-12-12 12:55:00,20.44,20.45,20.44,20.45,2750.0,18.2537,18.2627,18.2537,18.2627,2750.0
2022-12-12 13:00:00,20.45,20.52,20.38,20.52,58868.0,18.2627,18.3252,18.2002,18.3252,58868.0
2022-12-12 13:05:00,20.52,20.53,20.49,20.49,23127.0,18.3252,18.3341,18.2984,18.2984,23127.0
2022-12-12 13:10:00,20.49,20.55,20.49,20.55,28850.0,18.2984,18.352,18.2984,18.352,28850.0
2022-12-12 13:15:00,20.55,20.55,20.51,20.51,24896.0,18.352,18.352,18.3162,18.3162,24896.0
2022-12-12 13:20:00,20.51,20.52,20.49,20.52,14325.0,18.3162,18.3252,18.2984,18.3252,14325.0
2022-12-12 13:25:00,20.53,20.53,20.5,20.5,8169.0,18.3341,18.3341,18.3073,18.3073,8169.0
2022-12-12 13:30:00,20.49,20.49,20.45,20.46,14387.0,18.2984,18.2984,18.2627,18.2716,14387.0
2022-12-12 13:35:00,20.47,20.5,20.47,20.48,20900.0,18.2805,18.3073,18.2805,18.2895,20900.0
2022-12-12 13:40:00,20.46,20.47,20.45,20.45,14646.0,18.2716,18.2805,18.2627,18.2627,14646.0
2022-12-12 13:45:00,20.46,20.46,20.42,20.42,14393.0,18.2716,18.2716,18.2359,18.2359,14393.0
2022-12-12 13:50:00,20.4,20.43,20.4,20.43,17692.0,18.218,18.2448,18.218,18.2448,17692.0
2022-12-12 13:55:00,20.44,20.45,20.43,20.44,18083.0,18.2537,18.2627,18.2448,18.2537,18083.0
2022-12-12 14:00:00,20.43,20.47,20.43,20.47,12822.0,18.2448,18.2805,18.2448,18.2805,12822.0
2022-12-12 14:05:00,20.46,20.49,20.45,20.48,12498.0,18.2716,18.2984,18.2627,18.2895,12498.0
2022-12-12 14:10:00,20.48,20.5,20.46,20.46,5275.0,18.2895,18.3073,18.2716,18.2716,5275.0
2022-12-12 14:15:00,20.45,20.49,20.45,20.49,8523.0,18.2627,18.2984,18.2627,18.2984,8523.0
2022-12-12 14:20:00,20.48,20.5,20.48,20.48,8277.0,18.2895,18.3073,18.2895,18.2895,8277.0
2022-12-12 14:25:00,20.49,20.49,20.43,20.44,20078.0,18.2984,18.2984,18.2448,18.2537,20078.0
2022-12-12 14:30:00,20.47,20.49,20.47,20.47,33866.0,18.2805,18.2984,18.2805,18.2805,33866.0
2022-12-12 14:35:00,20.47,20.48,20.43,20.43,19868.0,18.2805,18.2895,18.2448,18.2448,19868.0
2022-12-12 14:40:00,20.43,20.43,20.4,20.41,19006.0,18.2448,18.2448,18.218,18.2269,19006.0
2022-12-12 14:45:00,20.4,20.41,20.39,20.41,13669.0,18.218,18.2269,18.2091,18.2269,13669.0
2022-12-12 14:50:00,20.41,20.41,20.34,20.34,22674.0,18.2269,18.2269,18.1644,18.1644,22674.0
2022-12-12 14:55:00,20.33,20.33,20.27,20.29,45508.0,18.1555,18.1555,18.1019,18.1198,45508.0
2022-12-12 15:00:00,20.28,20.28,20.26,20.27,13673.0,18.1108,18.1108,18.093,18.1019,13673.0
2022-12-12 15:05:00,20.27,20.27,20.18,20.19,56738.0,18.1019,18.1019,18.0215,18.0305,56738.0
2022-12-12 15:10:00,20.18,20.23,20.15,20.23,33222.0,18.0215,18.0662,17.9948,18.0662,33222.0
2022-12-12 15:15:00,20.22,20.22,20.15,20.17,23211.0,18.0573,18.0573,17.9948,18.0126,23211.0
2022-12-12 15:20:00,20.16,20.18,20.06,20.06,68512.0,18.0037,18.0215,17.9144,17.9144,68512.0
2022-12-12 15:25:00,20.06,20.09,20.06,20.08,35551.0,17.9144,17.9412,17.9144,17.9322,35551.0
2022-12-12 15:30:00,20.08,20.08,20.02,20.02,41624.0,17.9322,17.9322,17.8787,17.8787,41624.0
2022-12-12 15:35:00,20.03,20.04,19.99,20.01,43026.0,17.8876,17.8965,17.8519,17.8697,43026.0
2022-12-12 15:40:00,20.01,20.09,20.01,20.08,91515.0,17.8697,17.9412,17.8697,17.9322,91515.0
2022-12-12 15:45:00,20.1,20.11,20.07,20.08,45694.0,17.9501,17.959,17.9233,17.9322,45694.0
2022-12-12 15:50:00,20.09,20.11,20.05,20.06,95147.0,17.9412,17.959,17.9055,17.9144,95147.0
2022-12-12 15:55:00,20.05,20.05,19.95,19.95,97214.0,17.9055,17.9055,17.8161,17.8161,97214.0
2022-12-13 09:30:00,18.26,18.52,18.25,18.52,624875.0,16.3069,16.5391,16.298,16.5391,624875.0
2022-12-13 09:35:00,18.51,18.67,18.48,18.58,114564.0,16.5302,16.6731,16.5034,16.5927,114564.0
2022-12-13 09:40:00,18.58,18.59,18.43,18.43,73694.0,16.5927,16.6016,16.4587,16.4587,73694.0
2022-12-13 09:45:00,18.42,18.49,18.33,18.48,102639.0,16.4498,16.5123,16.3694,16.5034,102639.0
2022-12-13 09:50:00,18.48,18.5,18.29,18.3,68307.0,16.5034,16.5212,16.3337,16.3426,68307.0
2022-12-13 09:55:00,18.3,18.39,18.28,18.39,73876.0,16.3426,16.423,16.3248,16.423,73876.0
2022-12-13 10:00:00,18.37,18.59,18.36,18.55,78476.0,16.4051,16.6016,16.3962,16.5659,78476.0
2022-12-13 10:05:00,18.58,18.75,18.56,18.56,104886.0,16.5927,16.7445,16.5748,16.5748,104886.0
2022-12-13 10:10:00,18.57,18.66,18.57,18.62,141197.0,16.5838,16.6641,16.5838,16.6284,141197.0
2022-12-13 10:15:00,18.63,18.78,18.62,18.69,139367.0,16.6373,16.7713,16.6284,16.6909,139367.0
2022-12-13 10:20:00,18.7,18.96,18.69,18.91,272732.0,16.6998,16.932,16.6909,16.8874,272732.0
2022-12-13 10:25:00,18.92,19.05,18.91,18.98,89247.0,16.8963,17.0124,16.8874,16.9499,89247.0
2022-12-13 10:30:00,18.97,19.09,18.88,18.88,105896.0,16.941,17.0481,16.8606,16.8606,105896.0
2022-12-13 10:35:00,18.87,19.24,18.87,19.24,107810.0,16.8517,17.1821,16.8517,17.1821,107810.0
2022-12-13 10:40:00,19.23,19.23,19.06,19.08,143900.0,17.1732,17.1732,17.0213,17.0392,143900.0
2022-12-13 10:45:00,19.05,19.17,18.96,19.17,44761.0,17.0124,17.1196,16.932,17.1196,44761.0
2022-12-13 10:50:00,19.16,19.2,19.05,19.11,61524.0,17.1106,17.1464,17.0124,17.066,61524.0
2022-12-13 10:55:00,19.1,19.21,19.09,19.14,55080.0,17.0571,17.1553,17.0481,17.0928,55080.0
2022-12-13 11:00:00,19.12,19.15,19.03,19.09,65301.0,17.0749,17.1017,16.9945,17.0481,65301.0
2022-12-13 11:05:00,19.09,19.18,19.06,19.11,34192.0,17.0481,17.1285,17.0213,17.066,34192.0
2022-12-13 11:10:00,19.11,19.11,18.97,18.97,82669.0,17.066,17.066,16.941,16.941,82669.0
2022-12-13 11:15:00,18.97,19.05,18.97,19.05,134672.0,16.941,17.0124,16.941,17.0124,134672.0
2022-12-13 11:20:00,19.05,19.16,19.03,19.15,53648.0,17.0124,17.1106,16.9945,17.1017,53648.0
2022-12-13 11:25:00,19.17,19.2,19.1,19.1,26784.0,17.1196,17.1464,17.0571,17.0571,26784.0
2022-12-13 11:30:00,19.09,19.09,18.92,18.94,136172.0,17.0481,17.0481,16.8963,16.9142,136172.0
2022-12-13 11:35:00,18.93,19.04,18.92,19.02,15959.0,16.9052,17.0035,16.8963,16.9856,15959.0
2022-12-13 11:40:00,19.02,19.1,19.02,19.08,24392.0,16.9856,17.0571,16.9856,17.0392,24392.0
2022-12-13 11:45:00,19.08,19.44,19.08,19.38,146071.0,17.0392,17.3607,17.0392,17.3071,146071.0
2022-12-13 11:50:00,19.39,19.52,19.37,19.46,53085.0,17.316,17.4321,17.2982,17.3786,53085.0
2022-12-13 11:55:00,19.49,19.52,19.4,19.41,53018.0,17.4053,17.4321,17.325,17.3339,53018.0
2022-12-13 12:00:00,19.39,19.43,19.34,19.38,35806.0,17.316,17.3518,17.2714,17.3071,35806.0
2022-12-13 12:05:00,19.38,19.4,19.31,19.4,36814.0,17.3071,17.325,17.2446,17.325,36814.0
2022-12-13 12:10:00,19.42,19.61,19.42,19.54,68936.0,17.3428,17.5125,17.3428,17.45,68936.0
2022-12-13 12:15:00,19.56,19.8,19.56,19.8,43119.0,17.4679,17.6822,17.4679,17.6822,43119.0
2022-12-13 12:20:00,19.77,19.8,19.63,19.74,43463.0,17.6554,17.6822,17.5304,17.6286,43463.0
2022-12-13 12:25:00,19.71,19.77,19.67,19.75,24653.0,17.6018,17.6554,17.5661,17.6375,24653.0
2022-12-13 12:30:00,19.77,19.88,19.74,19.82,56383.0,17.6554,17.7536,17.6286,17.7001,56383.0
2022-12-13 12:35:00,19.84,19.84,19.68,19.68,20297.0,17.7179,17.7179,17.575,17.575,20297.0
2022-12-13 12:40:00,19.68,19.81,19.68,19.73,25598.0,17.575,17.6911,17.575,17.6197,25598.0
2022-12-13 12:45:00,19.71,19.92,19.67,19.9,94278.0,17.6018,17.7894,17.5661,17.7715,94278.0
2022-12-13 12:50:00,19.91,19.93,19.82,19.86,52449.0,17.7804,17.7983,17.7001,17.7358,52449.0
2022-12-13 12:55:00,19.89,19.89,19.77,19.79,27093.0,17.7626,17.7626,17.6554,17.6733,27093.0
2022-12-13 13:00:00,19.8,19.82,19.71,19.75,66512.0,17.6822,17.7001,17.6018,17.6375,66512.0
2022-12-13 13:05:00,19.72,19.82,19.71,19.8,31717.0,17.6107,17.7001,17.6018,17.6822,31717.0
2022-12-13 13:10:00,19.8,19.8,19.68,19.68,31554.0,17.6822,17.6822,17.575,17.575,31554.0
2022-12-13 13:15:00,19.67,19.7,19.55,19.55,48991.0,17.5661,17.5929,17.4589,17.4589,48991.0
2022-12-13 13:20:00,19.56,19.59,19.49,19.49,29353.0,17.4679,17.4947,17.4053,17.4053,29353.0
2022-12-13 13:25:00,19.5,19.55,19.49,19.52,13535.0,17.4143,17.4589,17.4053,17.4321,13535.0
2022-12-13 13:30:00,19.5,19.55,19.44,19.55,21952.0,17.4143,17.4589,17.3607,17.4589,21952.0
2022-12-13 13:35:00,19.55,19.58,19.5,19.52,34563.0,17.4589,17.4857,17.4143,17.4321,34563.0
2022-12-13 13:40:00,19.54,19.59,19.48,19.48,26148.0,17.45,17.4947,17.3964,17.3964,26148.0
2022-12-13 13:45:00,19.48,19.61,19.48,19.59,21249.0,17.3964,17.5125,17.3964,17.4947,21249.0
2022-12-13 13:50:00,19.6,19.68,19.54,19.67,20766.0,17.5036,17.575,17.45,17.5661,20766.0
2022-12-13 13:55:00,19.66,19.66,19.53,19.53,8470.0,17.5572,17.5572,17.4411,17.4411,8470.0
2022-12-13 14:00:00,19.55,19.58,19.48,19.51,93207.0,17.4589,17.4857,17.3964,17.4232,93207.0
2022-12-13 14:05:00,19.49,19.61,19.49,19.58,15419.0,17.4053,17.5125,17.4053,17.4857,15419.0
2022-12-13 14:10:00,19.61,19.63,19.54,19.58,10900.0,17.5125,17.5304,17.45,17.4857,10900.0
2022-12-13 14:15:00,19.59,19.61,19.54,19.59,13990.0,17.4947,17.5125,17.45,17.4947,13990.0
2022-12-13 14:20:00,19.59,19.65,19.58,19.58,15271.0,17.4947,17.5482,17.4857,17.4857,15271.0
2022-12-13 14:25:00,19.58,19.58,19.53,19.53,13750.0,17.4857,17.4857,17.4411,17.4411,13750.0
2022-12-13 14:30:00,19.55,19.59,19.52,19.54,14783.0,17.4589,17.4947,17.4321,17.45,14783.0
2022-12-13 14:35:00,19.55,19.55,19.45,19.45,19416.0,17.4589,17.4589,17.3696,17.3696,19416.0
2022-12-13 14:40:00,19.47,19.48,19.31,19.32,36696.0,17.3875,17.3964,17.2446,17.2535,36696.0
2022-12-13 14:45:00,19.32,19.38,19.32,19.38,23702.0,17.2535,17.3071,17.2535,17.3071,23702.0
2022-12-13 14:50:00,19.38,19.58,19.38,19.58,30365.0,17.3071,17.4857,17.3071,17.4857,30365.0
2022-12-13 14:55:00,19.57,19.62,19.55,19.55,98942.0,17.4768,17.5214,17.4589,17.4589,98942.0
2022-12-13 15:00:00,19.56,19.79,19.56,19.78,58562.0,17.4679,17.6733,17.4679,17.6643,58562.0
2022-12-13 15:05:00,19.77,19.8,19.69,19.71,39537.0,17.6554,17.6822,17.584,17.6018,39537.0
2022-12-13 15:10:00,19.71,19.77,19.71,19.75,24764.0,17.6018,17.6554,17.6018,17.6375,24764.0
2022-12-13 15:15:00,19.76,19.76,19.57,19.59,23341.0,17.6465,17.6465,17.4768,17.4947,23341.0
2022-12-13 15:20:00,19.61,19.64,19.55,19.55,23812.0,17.5125,17.5393,17.4589,17.4589,23812.0
2022-12-13 15:25:00,19.55,19.61,19.53,19.53,33277.0,17.4589,17.5125,17.4411,17.4411,33277.0
2022-12-13 15:30:00,19.51,19.51,19.39,19.42,22172.0,17.4232,17.4232,17.316,17.3428,22172.0
2022-12-13 15:35:00,19.42,19.58,19.41,19.55,49056.0,17.3428,17.4857,17.3339,17.4589,49056.0
2022-12-13 15:40:00,19.56,19.59,19.48,19.48,33172.0,17.4679,17.4947,17.3964,17.3964,33172.0
2022-12-13 15:45:00,19.47,19.5,19.4,19.48,38883.0,17.3875,17.4143,17.325,17.3964,38883.0
2022-12-13 15:50:00,19.48,19.48,19.34,19.37,89532.0,17.3964,17.3964,17.2714,17.2982,89532.0
2022-12-13 15:55:00,19.38,19.53,19.38,19.5,103215.0,17.3071,17.4411,17.3071,17.4143,103215.0
2022-12-14 09:30:00,19.57,19.57,19.36,19.36,78577.0,17.4768,17.4768,17.2893,17.2893,78577.0
2022-12-14 09:35:00,19.36,19.41,19.32,19.34,27970.0,17.2893,17.3339,17.2535,17.2714,27970.0
2022-12-14 09:40:00,19.36,19.39,19.33,19.37,17730.0,17.2893,17.316,17.2625,17.2982,17730.0
2022-12-14 09:45:00,19.36,19.41,19.33,19.35,17376.0,17.2893,17.3339,17.2625,17.2803,17376.0
2022-12-14 09:50:00,19.33,19.33,19.23,19.24,33574.0,17.2625,17.2625,17.1732,17.1821,33574.0
2022-12-14 09:55:00,19.25,19.26,19.21,19.23,19262.0,17.191,17.1999,17.1553,17.1732,19262.0
2022-12-14 10:00:00,19.22,19.27,19.2,19.2,29586.0,17.1642,17.2089,17.1464,17.1464,29586.0
2022-12-14 10:05:00,19.22,19.22,19.18,19.21,10389.0,17.1642,17.1642,17.1285,17.1553,10389.0
2022-12-14 10:10:00,19.2,19.2,19.17,19.17,3196.0,17.1464,17.1464,17.1196,17.1196,3196.0
2022-12-14 10:15:00,19.19,19.19,19.16,19.16,7288.0,17.1374,17.1374,17.1106,17.1106,7288.0
2022-12-14 10:20:00,19.16,19.23,19.15,19.22,20791.0,17.1106,17.1732,17.1017,17.1642,20791.0
2022-12-14 10:25:00,19.22,19.22,19.16,19.2,15276.0,17.1642,17.1642,17.1106,17.1464,15276.0
2022-12-14 10:30:00,19.21,19.26,19.21,19.24,14837.0,17.1553,17.1999,17.1553,17.1821,14837.0
2022-12-14 10:35:00,19.22,19.26,19.21,19.24,5813.0,17.1642,17.1999,17.1553,17.1821,5813.0
2022-12-14 10:40:00,19.24,19.24,19.14,19.17,12937.0,17.1821,17.1821,17.0928,17.1196,12937.0
2022-12-14 10:45:00,19.18,19.18,19.15,19.15,9793.0,17.1285,17.1285,17.1017,17.1017,9793.0
2022-12-14 10:50:00,19.15,19.19,19.13,19.17,17846.0,17.1017,17.1374,17.0839,17.1196,17846.0
2022-12-14 10:55:00,19.18,19.2,19.16,19.18,32317.0,17.1285,17.1464,17.1106,17.1285,32317.0
2022-12-14 11:00:00,19.16,19.16,19.07,19.1,38863.0,17.1106,17.1106,17.0303,17.0571,38863.0
2022-12-14 11:05:00,19.11,19.18,19.11,19.18,10759.0,17.066,17.1285,17.066,17.1285,10759.0
2022-12-14 11:10:00,19.19,19.19,19.14,19.14,8679.0,17.1374,17.1374,17.0928,17.0928,8679.0
2022-12-14 11:15:00,19.14,19.17,19.14,19.14,5439.0,17.0928,17.1196,17.0928,17.0928,5439.0
2022-12-14 11:20:00,19.16,19.16,19.11,19.12,5298.0,17.1106,17.1106,17.066,17.0749,5298.0
2022-12-14 11:25:00,19.12,19.14,19.07,19.07,21970.0,17.0749,17.0928,17.0303,17.0303,21970.0
2022-12-14 11:30:00,19.08,19.1,19.07,19.1,10357.0,17.0392,17.0571,17.0303,17.0571,10357.0
2022-12-14 11:35:00,19.1,19.11,19.07,19.07,11350.0,17.0571,17.066,17.0303,17.0303,11350.0
2022-12-14 11:40:00,19.08,19.09,19.06,19.09,6933.0,17.0392,17.0481,17.0213,17.0481,6933.0
2022-12-14 11:45:00,19.11,19.14,19.1,19.13,23933.0,17.066,17.0928,17.0571,17.0839,23933.0
2022-12-14 11:50:00,19.13,19.18,19.12,19.17,19164.0,17.0839,17.1285,17.0749,17.1196,19164.0
2022-12-14 11:55:00,19.17,19.18,19.15,19.18,32817.0,17.1196,17.1285,17.1017,17.1285,32817.0
2022-12-14 12:00:00,19.18,19.21,19.18,19.2,32500.0,17.1285,17.1553,17.1285,17.1464,32500.0
2022-12-14 12:05:00,19.2,19.2,19.16,19.17,6369.0,17.1464,17.1464,17.1106,17.1196,6369.0
2022-12-14 12:10:00,19.17,19.22,19.17,19.2,12921.0,17.1196,17.1642,17.1196,17.1464,12921.0
2022-12-14 12:15:00,19.19,19.23,19.19,19.2,5956.0,17.1374,17.1732,17.1374,17.1464,5956.0
2022-12-14 12:20:00,19.19,19.22,19.18,19.21,13225.0,17.1374,17.1642,17.1285,17.1553,13225.0
2022-12-14 12:25:00,19.19,19.25,19.19,19.23,5328.0,17.1374,17.191,17.1374,17.1732,5328.0
2022-12-14 12:30:00,19.23,19.25,19.22,19.25,4463.0,17.1732,17.191,17.1642,17.191,4463.0
2022-12-14 12:35:00,19.23,19.26,19.2,19.2,14198.0,17.1732,17.1999,17.1464,17.1464,14198.0
2022-12-14 12:40:00,19.22,19.22,19.2,19.2,1903.0,17.1642,17.1642,17.1464,17.1464,1903.0
2022-12-14 12:45:00,19.22,19.23,19.22,19.22,2205.0,17.1642,17.1732,17.1642,17.1642,2205.0
2022-12-14 12:50:00,19.24,19.26,19.22,19.25,13783.0,17.1821,17.1999,17.1642,17.191,13783.0
2022-12-14 12:55:00,19.25,19.27,19.24,19.27,10895.0,17.191,17.2089,17.1821,17.2089,10895.0
2022-12-14 13:00:00,19.26,19.26,19.2,19.2,24454.0,17.1999,17.1999,17.1464,17.1464,24454.0
2022-12-14 13:05:00,19.19,19.19,19.17,19.18,9556.0,17.1374,17.1374,17.1196,17.1285,9556.0
2022-12-14 13:10:00,19.17,19.2,19.16,19.2,9537.0,17.1196,17.1464,17.1106,17.1464,9537.0
2022-12-14 13:15:00,19.22,19.25,19.2,19.24,7107.0,17.1642,17.191,17.1464,17.1821,7107.0
2022-12-14 13:20:00,19.23,19.23,19.19,19.19,17630.0,17.1732,17.1732,17.1374,17.1374,17630.0
2022-12-14 13:25:00,19.22,19.22,19.18,19.18,8459.0,17.1642,17.1642,17.1285,17.1285,8459.0
2022-12-14 13:30:00,19.19,19.19,19.12,19.14,5429.0,17.1374,17.1374,17.0749,17.0928,5429.0
2022-12-14 13:35:00,19.13,19.13,19.02,19.02,64108.0,17.0839,17.0839,16.9856,16.9856,64108.0
2022-12-14 13:40:00,19.02,19.06,19.02,19.03,21783.0,16.9856,17.0213,16.9856,16.9945,21783.0
2022-12-14 13:45:00,19.03,19.09,19.03,19.09,43888.0,16.9945,17.0481,16.9945,17.0481,43888.0
2022-12-14 13:50:00,19.08,19.12,19.07,19.07,18432.0,17.0392,17.0749,17.0303,17.0303,18432.0
2022-12-14 13:55:00,19.07,19.08,18.96,19.05,62097.0,17.0303,17.0392,16.932,17.0124,62097.0
2022-12-14 14:00:00,19.1,19.84,19.1,19.59,431479.0,17.0571,17.7179,17.0571,17.4947,431479.0
2022-12-14 14:05:00,19.65,19.96,19.6,19.87,147630.0,17.5482,17.8251,17.5036,17.7447,147630.0
2022-12-14 14:10:00,19.86,19.95,19.65,19.73,149176.0,17.7358,17.8161,17.5482,17.6197,149176.0
2022-12-14 14:15:00,19.77,19.81,19.68,19.72,61357.0,17.6554,17.6911,17.575,17.6107,61357.0
2022-12-14 14:20:00,19.75,19.83,19.7,19.79,27677.0,17.6375,17.709,17.5929,17.6733,27677.0
2022-12-14 14:25:00,19.8,19.81,19.68,19.79,38767.0,17.6822,17.6911,17.575,17.6733,38767.0
2022-12-14 14:30:00,19.77,20.32,19.72,20.31,190050.0,17.6554,18.1466,17.6107,18.1376,190050.0
2022-12-14 14:35:00,20.31,20.32,20.05,20.08,215572.0,18.1376,18.1466,17.9055,17.9322,215572.0
2022-12-14 14:40:00,20.08,20.21,19.74,19.9,288080.0,17.9322,18.0483,17.6286,17.7715,288080.0
2022-12-14 14:45:00,19.89,20.22,19.87,20.0,167040.0,17.7626,18.0573,17.7447,17.8608,167040.0
2022-12-14 14:50:00,20.0,20.17,19.91,20.02,136531.0,17.8608,18.0126,17.7804,17.8787,136531.0
2022-12-14 14:55:00,20.0,20.09,19.9,19.95,75422.0,17.8608,17.9412,17.7715,17.8161,75422.0
2022-12-14 15:00:00,19.95,20.02,19.62,19.65,218508.0,17.8161,17.8787,17.5214,17.5482,218508.0
2022-12-14 15:05:00,19.63,19.82,19.63,19.68,93858.0,17.5304,17.7001,17.5304,17.575,93858.0
2022-12-14 15:10:00,19.68,19.68,19.27,19.4,191140.0,17.575,17.575,17.2089,17.325,191140.0
2022-12-14 15:15:00,19.4,19.72,19.4,19.59,85372.0,17.325,17.6107,17.325,17.4947,85372.0
2022-12-14 15:20:00,19.56,19.65,19.54,19.62,34134.0,17.4679,17.5482,17.45,17.5214,34134.0
2022-12-14 15:25:00,19.61,19.97,19.61,19.97,77898.0,17.5125,17.834,17.5125,17.834,77898.0
2022-12-14 15:30:00,19.97,20.11,19.95,20.03,108337.0,17.834,17.959,17.8161,17.8876,108337.0
2022-12-14 15:35:00,20.02,20.11,19.92,19.97,72742.0,17.8787,17.959,17.7894,17.834,72742.0
2022-12-14 15:40:00,19.97,20.0,19.84,19.84,92206.0,17.834,17.8608,17.7179,17.7179,92206.0
2022-12-14 15:45:00,19.84,19.96,19.81,19.86,64959.0,17.7179,17.8251,17.6911,17.7358,64959.0
2022-12-14 15:50:00,19.85,19.87,19.65,19.73,54455.0,17.7268,17.7447,17.5482,17.6197,54455.0
2022-12-14 15:55:00,19.74,19.87,19.74,19.87,64639.0,17.6286,17.7447,17.6286,17.7447,64639.0
2022-12-15 09:30:00,20.66,20.77,20.52,20.73,250749.0,18.4502,18.5484,18.3252,18.5127,250749.0
2022-12-15 09:35:00,20.73,20.81,20.68,20.69,87039.0,18.5127,18.5842,18.4681,18.477,87039.0
2022-12-15 09:40:00,20.69,20.81,20.69,20.72,85625.0,18.477,18.5842,18.477,18.5038,85625.0
2022-12-15 09:45:00,20.71,20.88,20.7,20.87,88074.0,18.4949,18.6467,18.4859,18.6377,88074.0
2022-12-15 09:50:00,20.87,20.9,20.8,20.9,65632.0,18.6377,18.6645,18.5752,18.6645,65632.0
2022-12-15 09:55:00,20.89,21.11,20.88,21.06,360103.0,18.6556,18.8521,18.6467,18.8074,360103.0
2022-12-15 10:00:00,21.05,21.24,21.05,21.24,103215.0,18.7985,18.9682,18.7985,18.9682,103215.0
2022-12-15 10:05:00,21.24,21.24,21.13,21.14,111163.0,18.9682,18.9682,18.8699,18.8789,111163.0
2022-12-15 10:10:00,21.15,21.16,21.11,21.14,73581.0,18.8878,18.8967,18.8521,18.8789,73581.0
2022-12-15 10:15:00,21.14,21.19,21.04,21.04,69190.0,18.8789,18.9235,18.7896,18.7896,69190.0
2022-12-15 10:20:00,21.04,21.14,21.04,21.11,61406.0,18.7896,18.8789,18.7896,18.8521,61406.0
2022-12-15 10:25:00,21.11,21.14,21.09,21.12,70313.0,18.8521,18.8789,18.8342,18.861,70313.0
2022-12-15 10:30:00,21.13,21.23,21.09,21.13,79325.0,18.8699,18.9592,18.8342,18.8699,79325.0
2022-12-15 10:35:00,21.13,21.13,21.01,21.02,46328.0,18.8699,18.8699,18.7628,18.7717,46328.0
2022-12-15 10:40:00,21.03,21.06,21.01,21.03,34750.0,18.7806,18.8074,18.7628,18.7806,34750.0
2022-12-15 10:45:00,21.02,21.14,21.0,21.14,85041.0,18.7717,18.8789,18.7538,18.8789,85041.0
2022-12-15 10:50:00,21.15,21.19,21.12,21.17,34821.0,18.8878,18.9235,18.861,18.9057,34821.0
2022-12-15 10:55:00,21.17,21.25,21.17,21.19,52057.0,18.9057,18.9771,18.9057,18.9235,52057.0
2022-12-15 11:00:00,21.19,21.19,21.13,21.16,51934.0,18.9235,18.9235,18.8699,18.8967,51934.0
2022-12-15 11:05:00,21.16,21.28,21.16,21.26,59521.0,18.8967,19.0039,18.8967,18.986,59521.0
2022-12-15 11:10:00,21.25,21.36,21.24,21.34,72171.0,18.9771,19.0753,18.9682,19.0575,72171.0
2022-12-15 11:15:00,21.35,21.41,21.28,21.29,58904.0,19.0664,19.12,19.0039,19.0128,58904.0
2022-12-15 11:20:00,21.28,21.34,21.26,21.34,32616.0,19.0039,19.0575,18.986,19.0575,32616.0
2022-12-15 11:25:00,21.34,21.36,21.31,21.34,35369.0,19.0575,19.0753,19.0307,19.0575,35369.0
2022-12-15 11:30:00,21.32,21.39,21.31,21.32,45669.0,19.0396,19.1021,19.0307,19.0396,45669.0
2022-12-15 11:35:00,21.31,21.36,21.28,21.32,51929.0,19.0307,19.0753,19.0039,19.0396,51929.0
2022-12-15 11:40:00,21.32,21.43,21.32,21.4,54229.0,19.0396,19.1378,19.0396,19.1111,54229.0
2022-12-15 11:45:00,21.4,21.45,21.35,21.45,35887.0,19.1111,19.1557,19.0664,19.1557,35887.0
2022-12-15 11:50:00,21.45,21.48,21.4,21.4,54236.0,19.1557,19.1825,19.1111,19.1111,54236.0
2022-12-15 11:55:00,21.38,21.43,21.38,21.4,31276.0,19.0932,19.1378,19.0932,19.1111,31276.0
2022-12-15 12:00:00,21.39,21.4,21.32,21.38,41282.0,19.1021,19.1111,19.0396,19.0932,41282.0
2022-12-15 12:05:00,21.37,21.37,21.34,21.37,23863.0,19.0843,19.0843,19.0575,19.0843,23863.0
2022-12-15 12:10:00,21.35,21.41,21.34,21.34,34857.0,19.0664,19.12,19.0575,19.0575,34857.0
2022-12-15 12:15:00,21.33,21.36,21.28,21.3,37093.0,19.0485,19.0753,19.0039,19.0218,37093.0
2022-12-15 12:20:00,21.3,21.39,21.3,21.39,37542.0,19.0218,19.1021,19.0218,19.1021,37542.0
2022-12-15 12:25:00,21.38,21.38,21.33,21.33,22293.0,19.0932,19.0932,19.0485,19.0485,22293.0
2022-12-15 12:30:00,21.33,21.33,21.26,21.26,38574.0,19.0485,19.0485,18.986,18.986,38574.0
2022-12-15 12:35:00,21.25,21.34,21.24,21.32,27199.0,18.9771,19.0575,18.9682,19.0396,27199.0
2022-12-15 12:40:00,21.34,21.4,21.32,21.4,24821.0,19.0575,19.1111,19.0396,19.1111,24821.0
2022-12-15 12:45:00,21.39,21.43,21.38,21.4,24058.0,19.1021,19.1378,19.0932,19.1111,24058.0
2022-12-15 12:50:00,21.38,21.41,21.37,21.41,12444.0,19.0932,19.12,19.0843,19.12,12444.0
2022-12-15 12:55:00,21.41,21.5,21.41,21.47,50927.0,19.12,19.2004,19.12,19.1736,50927.0
2022-12-15 13:00:00,21.47,21.52,21.45,21.51,29323.0,19.1736,19.2182,19.1557,19.2093,29323.0
2022-12-15 13:05:00,21.51,21.61,21.51,21.57,36194.0,19.2093,19.2986,19.2093,19.2629,36194.0
2022-12-15 13:10:00,21.56,21.58,21.52,21.56,57307.0,19.2539,19.2718,19.2182,19.2539,57307.0
2022-12-15 13:15:00,21.56,21.58,21.52,21.58,24627.0,19.2539,19.2718,19.2182,19.2718,24627.0
2022-12-15 13:20:00,21.58,21.59,21.54,21.58,27607.0,19.2718,19.2807,19.2361,19.2718,27607.0
2022-12-15 13:25:00,21.58,21.58,21.54,21.54,10202.0,19.2718,19.2718,19.2361,19.2361,10202.0
2022-12-15 13:30:00,21.54,21.59,21.53,21.55,43003.0,19.2361,19.2807,19.2271,19.245,43003.0
2022-12-15 13:35:00,21.55,21.57,21.47,21.49,38624.0,19.245,19.2629,19.1736,19.1914,38624.0
2022-12-15 13:40:00,21.49,21.56,21.48,21.55,35305.0,19.1914,19.2539,19.1825,19.245,35305.0
2022-12-15 13:45:00,21.54,21.55,21.53,21.55,22908.0,19.2361,19.245,19.2271,19.245,22908.0
2022-12-15 13:50:00,21.56,21.59,21.54,21.57,19373.0,19.2539,19.2807,19.2361,19.2629,19373.0
2022-12-15 13:55:00,21.56,21.56,21.49,21.49,39801.0,19.2539,19.2539,19.1914,19.1914,39801.0
2022-12-15 14:00:00,21.49,21.51,21.46,21.5,30160.0,19.1914,19.2093,19.1646,19.2004,30160.0
2022-12-15 14:05:00,21.51,21.57,21.5,21.57,22111.0,19.2093,19.2629,19.2004,19.2629,22111.0
2022-12-15 14:10:00,21.57,21.57,21.53,21.54,24838.0,19.2629,19.2629,19.2271,19.2361,24838.0
2022-12-15 14:15:00,21.55,21.56,21.5,21.52,14150.0,19.245,19.2539,19.2004,19.2182,14150.0
2022-12-15 14:20:00,21.51,21.54,21.5,21.53,11882.0,19.2093,19.2361,19.2004,19.2271,11882.0
2022-12-15 14:25:00,21.53,21.57,21.52,21.53,26473.0,19.2271,19.2629,19.2182,19.2271,26473.0
2022-12-15 14:30:00,21.52,21.52,21.43,21.45,39193.0,19.2182,19.2182,19.1378,19.1557,39193.0
2022-12-15 14:35:00,21.45,21.49,21.34,21.37,75247.0,19.1557,19.1914,19.0575,19.0843,75247.0
2022-12-15 14:40:00,21.37,21.38,21.31,21.31,44780.0,19.0843,19.0932,19.0307,19.0307,44780.0
2022-12-15 14:45:00,21.31,21.42,21.3,21.39,58805.0,19.0307,19.1289,19.0218,19.1021,58805.0
2022-12-15 14:50:00,21.39,21.43,21.33,21.33,21184.0,19.1021,19.1378,19.0485,19.0485,21184.0
2022-12-15 14:55:00,21.33,21.35,21.26,21.26,50115.0,19.0485,19.0664,18.986,18.986,50115.0
2022-12-15 15:00:00,21.27,21.27,21.2,21.24,32141.0,18.995,18.995,18.9324,18.9682,32141.0
2022-12-15 15:05:00,21.23,21.26,21.17,21.18,76891.0,18.9592,18.986,18.9057,18.9146,76891.0
2022-12-15 15:10:00,21.18,21.33,21.18,21.32,58742.0,18.9146,19.0485,18.9146,19.0396,58742.0
2022-12-15 15:15:00,21.32,21.36,21.29,21.36,76270.0,19.0396,19.0753,19.0128,19.0753,76270.0
2022-12-15 15:20:00,21.36,21.38,21.29,21.31,60712.0,19.0753,19.0932,19.0128,19.0307,60712.0
2022-12-15 15:25:00,21.32,21.33,21.2,21.2,70797.0,19.0396,19.0485,18.9324,18.9324,70797.0
2022-12-15 15:30:00,21.21,21.24,21.17,21.18,44949.0,18.9414,18.9682,18.9057,18.9146,44949.0
2022-12-15 15:35:00,21.18,21.34,21.18,21.31,75089.0,18.9146,19.0575,18.9146,19.0307,75089.0
2022-12-15 15:40:00,21.3,21.43,21.29,21.43,73632.0,19.0218,19.1378,19.0128,19.1378,73632.0
2022-12-15 15:45:00,21.44,21.45,21.4,21.44,87751.0,19.1468,19.1557,19.1111,19.1468,87751.0
2022-12-15 15:50:00,21.43,21.43,21.37,21.38,88319.0,19.1378,19.1378,19.0843,19.0932,88319.0
2022-12-15 15:55:00,21.38,21.44,21.31,21.34,194011.0,19.0932,19.1468,19.0307,19.0575,194011.0
2022-12-16 09:30:00,21.82,21.85,21.66,21.71,314455.0,19.4861,19.5129,19.3432,19.3879,314455.0
2022-12-16 09:35:00,21.73,21.85,21.71,21.84,53457.0,19.4058,19.5129,19.3879,19.504,53457.0
2022-12-16 09:40:00,21.88,21.91,21.72,21.8,78591.0,19.5397,19.5665,19.3968,19.4683,78591.0
2022-12-16 09:45:00,21.75,21.84,21.62,21.62,130278.0,19.4236,19.504,19.3075,19.3075,130278.0
2022-12-16 09:50:00,21.6,21.67,21.58,21.64,77132.0,19.2897,19.3522,19.2718,19.3254,77132.0
2022-12-16 09:55:00,21.64,21.7,21.64,21.69,48223.0,19.3254,19.379,19.3254,19.37,48223.0
2022-12-16 10:00:00,21.7,21.91,21.7,21.9,64013.0,19.379,19.5665,19.379,19.5576,64013.0
2022-12-16 10:05:00,21.9,22.06,21.86,22.06,172531.0,19.5576,19.7005,19.5219,19.7005,172531.0
2022-12-16 10:10:00,22.05,22.14,22.03,22.14,71683.0,19.6915,19.7719,19.6737,19.7719,71683.0
2022-12-16 10:15:00,22.14,22.18,22.05,22.06,60204.0,19.7719,19.8076,19.6915,19.7005,60204.0
2022-12-16 10:20:00,22.05,22.17,22.05,22.17,31274.0,19.6915,19.7987,19.6915,19.7987,31274.0
2022-12-16 10:25:00,22.19,22.23,22.11,22.23,90746.0,19.8166,19.8523,19.7451,19.8523,90746.0
2022-12-16 10:30:00,22.23,22.31,22.16,22.31,227445.0,19.8523,19.9237,19.7898,19.9237,227445.0
2022-12-16 10:35:00,22.29,22.36,22.22,22.23,74955.0,19.9059,19.9684,19.8433,19.8523,74955.0
2022-12-16 10:40:00,22.24,22.27,22.14,22.15,27798.0,19.8612,19.888,19.7719,19.7808,27798.0
2022-12-16 10:45:00,22.16,22.25,22.15,22.21,63114.0,19.7898,19.8701,19.7808,19.8344,63114.0
2022-12-16 10:50:00,22.23,22.27,22.19,22.2,42381.0,19.8523,19.888,19.8166,19.8255,42381.0
2022-12-16 10:55:00,22.19,22.22,22.16,22.17,50010.0,19.8166,19.8433,19.7898,19.7987,50010.0
2022-12-16 11:00:00,22.15,22.22,22.14,22.2,99361.0,19.7808,19.8433,19.7719,19.8255,99361.0
2022-12-16 11:05:00,22.19,22.26,22.17,22.26,27372.0,19.8166,19.8791,19.7987,19.8791,27372.0
2022-12-16 11:10:00,22.26,22.34,22.11,22.11,78956.0,19.8791,19.9505,19.7451,19.7451,78956.0
2022-12-16 11:15:00,22.13,22.17,22.09,22.16,44889.0,19.763,19.7987,19.7273,19.7898,44889.0
2022-12-16 11:20:00,22.16,22.28,22.15,22.27,40023.0,19.7898,19.8969,19.7808,19.888,40023.0
2022-12-16 11:25:00,22.26,22.28,22.22,22.26,13902.0,19.8791,19.8969,19.8433,19.8791,13902.0
2022-12-16 11:30:00,22.25,22.25,22.16,22.21,30840.0,19.8701,19.8701,19.7898,19.8344,30840.0
2022-12-16 11:35:00,22.19,22.22,22.16,22.19,29152.0,19.8166,19.8433,19.7898,19.8166,29152.0
2022-12-16 11:40:00,22.19,22.3,22.18,22.27,34078.0,19.8166,19.9148,19.8076,19.888,34078.0
2022-12-16 11:45:00,22.26,22.39,22.26,22.38,79927.0,19.8791,19.9952,19.8791,19.9862,79927.0
2022-12-16 11:50:00,22.37,22.37,22.33,22.35,27692.0,19.9773,19.9773,19.9416,19.9594,27692.0
2022-12-16 11:55:00,22.36,22.43,22.36,22.41,20664.0,19.9684,20.0309,19.9684,20.013,20664.0
2022-12-16 12:00:00,22.38,22.41,22.35,22.35,43728.0,19.9862,20.013,19.9594,19.9594,43728.0
2022-12-16 12:05:00,22.35,22.41,22.35,22.41,19462.0,19.9594,20.013,19.9594,20.013,19462.0
2022-12-16 12:10:00,22.4,22.41,22.35,22.4,44883.0,20.0041,20.013,19.9594,20.0041,44883.0
2022-12-16 12:15:00,22.4,22.42,22.31,22.31,37951.0,20.0041,20.022,19.9237,19.9237,37951.0
2022-12-16 12:20:00,22.31,22.39,22.31,22.33,14603.0,19.9237,19.9952,19.9237,19.9416,14603.0
2022-12-16 12:25:00,22.33,22.36,22.32,22.32,42586.0,19.9416,19.9684,19.9327,19.9327,42586.0
2022-12-16 12:30:00,22.32,22.34,22.3,22.3,16078.0,19.9327,19.9505,19.9148,19.9148,16078.0
2022-12-16 12:35:00,22.31,22.31,22.2,22.25,48046.0,19.9237,19.9237,19.8255,19.8701,48046.0
2022-12-16 12:40:00,22.29,22.37,22.27,22.37,26628.0,19.9059,19.9773,19.888,19.9773,26628.0
2022-12-16 12:45:00,22.38,22.4,22.35,22.37,17474.0,19.9862,20.0041,19.9594,19.9773,17474.0
2022-12-16 12:50:00,22.38,22.45,22.37,22.45,47790.0,19.9862,20.0487,19.9773,20.0487,47790.0
2022-12-16 12:55:00,22.45,22.49,22.44,22.48,41515.0,20.0487,20.0845,20.0398,20.0755,41515.0
2022-12-16 13:00:00,22.47,22.48,22.43,22.46,12735.0,20.0666,20.0755,20.0309,20.0577,12735.0
2022-12-16 13:05:00,22.46,22.48,22.42,22.42,33085.0,20.0577,20.0755,20.022,20.022,33085.0
2022-12-16 13:10:00,22.43,22.45,22.4,22.44,43649.0,20.0309,20.0487,20.0041,20.0398,43649.0
2022-12-16 13:15:00,22.44,22.44,22.37,22.43,21026.0,20.0398,20.0398,19.9773,20.0309,21026.0
2022-12-16 13:20:00,22.45,22.45,22.43,22.44,14122.0,20.0487,20.0487,20.0309,20.0398,14122.0
2022-12-16 13:25:00,22.45,22.47,22.44,22.47,23156.0,20.0487,20.0666,20.0398,20.0666,23156.0
2022-12-16 13:30:00,22.47,22.48,22.37,22.37,44259.0,20.0666,20.0755,19.9773,19.9773,44259.0
2022-12-16 13:35:00,22.39,22.42,22.35,22.42,15759.0,19.9952,20.022,19.9594,20.022,15759.0
2022-12-16 13:40:00,22.43,22.44,22.39,22.4,50353.0,20.0309,20.0398,19.9952,20.0041,50353.0
2022-12-16 13:45:00,22.39,22.4,22.33,22.34,36319.0,19.9952,20.0041,19.9416,19.9505,36319.0
2022-12-16 13:50:00,22.34,22.4,22.34,22.39,6848.0,19.9505,20.0041,19.9505,19.9952,6848.0
2022-12-16 13:55:00,22.38,22.42,22.36,22.38,19946.0,19.9862,20.022,19.9684,19.9862,19946.0
2022-12-16 14:00:00,22.39,22.41,22.35,22.37,11162.0,19.9952,20.013,19.9594,19.9773,11162.0
2022-12-16 14:05:00,22.37,22.38,22.32,22.33,13867.0,19.9773,19.9862,19.9327,19.9416,13867.0
2022-12-16 14:10:00,22.33,22.33,22.24,22.24,32320.0,19.9416,19.9416,19.8612,19.8612,32320.0
2022-12-16 14:15:00,22.24,22.28,22.22,22.27,33098.0,19.8612,19.8969,19.8433,19.888,33098.0
2022-12-16 14:20:00,22.27,22.37,22.27,22.34,32367.0,19.888,19.9773,19.888,19.9505,32367.0
2022-12-16 14:25:00,22.34,22.37,22.34,22.37,18941.0,19.9505,19.9773,19.9505,19.9773,18941.0
2022-12-16 14:30:00,22.38,22.46,22.38,22.46,37951.0,19.9862,20.0577,19.9862,20.0577,37951.0
2022-12-16 14:35:00,22.45,22.45,22.38,22.4,12462.0,20.0487,20.0487,19.9862,20.0041,12462.0
2022-12-16 14:40:00,22.41,22.41,22.38,22.4,19493.0,20.013,20.013,19.9862,20.0041,19493.0
2022-12-16 14:45:00,22.39,22.42,22.36,22.36,21846.0,19.9952,20.022,19.9684,19.9684,21846.0
2022-12-16 14:50:00,22.35,22.35,22.25,22.25,25300.0,19.9594,19.9594,19.8701,19.8701,25300.0
2022-12-16 14:55:00,22.25,22.27,22.13,22.18,46778.0,19.8701,19.888,19.763,19.8076,46778.0
2022-12-16 15:00:00,22.19,22.19,22.13,22.19,38583.0,19.8166,19.8166,19.763,19.8166,38583.0
2022-12-16 15:05:00,22.2,22.27,22.2,22.24,24748.0,19.8255,19.888,19.8255,19.8612,24748.0
2022-12-16 15:10:00,22.24,22.24,22.06,22.06,44574.0,19.8612,19.8612,19.7005,19.7005,44574.0
2022-12-16 15:15:00,22.07,22.08,21.98,22.06,65891.0,19.7094,19.7183,19.629,19.7005,65891.0
2022-12-16 15:20:00,22.08,22.09,22.0,22.01,51713.0,19.7183,19.7273,19.6469,19.6558,51713.0
2022-12-16 15:25:00,22.01,22.06,21.97,21.99,64975.0,19.6558,19.7005,19.6201,19.6379,64975.0
2022-12-16 15:30:00,21.98,21.98,21.87,21.9,105393.0,19.629,19.629,19.5308,19.5576,105393.0
2022-12-16 15:35:00,21.91,21.96,21.87,21.91,42748.0,19.5665,19.6112,19.5308,19.5665,42748.0
2022-12-16 15:40:00,21.92,21.94,21.85,21.94,55818.0,19.5754,19.5933,19.5129,19.5933,55818.0
2022-12-16 15:45:00,21.95,21.98,21.88,21.96,90850.0,19.6022,19.629,19.5397,19.6112,90850.0
2022-12-16 15:50:00,21.97,22.1,21.92,21.99,124989.0,19.6201,19.7362,19.5754,19.6379,124989.0
2022-12-16 15:55:00,21.99,22.12,21.93,22.12,171656.0,19.6379,19.754,19.5844,19.754,171656.0
2022-12-19 09:30:00,22.09,22.23,22.05,22.2,144966.0,19.7273,19.8523,19.6915,19.8255,144966.0
2022-12-19 09:35:00,22.2,22.23,22.04,22.09,28772.0,19.8255,19.8523,19.6826,19.7273,28772.0
2022-12-19 09:40:00,22.11,22.21,22.1,22.18,24614.0,19.7451,19.8344,19.7362,19.8076,24614.0
2022-12-19 09:45:00,22.16,22.34,22.15,22.31,52999.0,19.7898,19.9505,19.7808,19.9237,52999.0
2022-12-19 09:50:00,22.3,22.35,22.28,22.32,20683.0,19.9148,19.9594,19.8969,19.9327,20683.0
2022-12-19 09:55:00,22.34,22.37,22.29,22.29,21593.0,19.9505,19.9773,19.9059,19.9059,21593.0
2022-12-19 10:00:00,22.29,22.36,22.29,22.33,17923.0,19.9059,19.9684,19.9059,19.9416,17923.0
2022-12-19 10:05:00,22.35,22.39,22.35,22.35,24152.0,19.9594,19.9952,19.9594,19.9594,24152.0
2022-12-19 10:10:00,22.33,22.34,22.23,22.23,28624.0,19.9416,19.9505,19.8523,19.8523,28624.0
2022-12-19 10:15:00,22.25,22.27,22.21,22.22,25089.0,19.8701,19.888,19.8344,19.8433,25089.0
2022-12-19 10:20:00,22.21,22.21,22.08,22.1,37291.0,19.8344,19.8344,19.7183,19.7362,37291.0
2022-12-19 10:25:00,22.1,22.13,22.09,22.09,16857.0,19.7362,19.763,19.7273,19.7273,16857.0
2022-12-19 10:30:00,22.12,22.2,22.1,22.19,33627.0,19.754,19.8255,19.7362,19.8166,33627.0
2022-12-19 10:35:00,22.18,22.29,22.16,22.29,24833.0,19.8076,19.9059,19.7898,19.9059,24833.0
2022-12-19 10:40:00,22.29,22.29,22.25,22.27,19146.0,19.9059,19.9059,19.8701,19.888,19146.0
2022-12-19 10:45:00,22.27,22.29,22.24,22.24,18772.0,19.888,19.9059,19.8612,19.8612,18772.0
2022-12-19 10:50:00,22.27,22.37,22.26,22.36,50517.0,19.888,19.9773,19.8791,19.9684,50517.0
2022-12-19 10:55:00,22.35,22.41,22.34,22.41,37188.0,19.9594,20.013,19.9505,20.013,37188.0
2022-12-19 11:00:00,22.4,22.49,22.4,22.48,42266.0,20.0041,20.0845,20.0041,20.0755,42266.0
2022-12-19 11:05:00,22.48,22.49,22.44,22.45,32852.0,20.0755,20.0845,20.0398,20.0487,32852.0
2022-12-19 11:10:00,22.44,22.47,22.43,22.47,22897.0,20.0398,20.0666,20.0309,20.0666,22897.0
2022-12-19 11:15:00,22.48,22.48,22.39,22.39,12198.0,20.0755,20.0755,19.9952,19.9952,12198.0
2022-12-19 11:20:00,22.39,22.47,22.38,22.39,34338.0,19.9952,20.0666,19.9862,19.9952,34338.0
2022-12-19 11:25:00,22.39,22.46,22.39,22.42,11283.0,19.9952,20.0577,19.9952,20.022,11283.0
2022-12-19 11:30:00,22.43,22.56,22.42,22.53,82335.0,20.0309,20.147,20.022,20.1202,82335.0
2022-12-19 11:35:00,22.54,22.57,22.54,22.55,24043.0,20.1291,20.1559,20.1291,20.1381,24043.0
2022-12-19 11:40:00,22.57,22.62,22.54,22.54,58387.0,20.1559,20.2006,20.1291,20.1291,58387.0
2022-12-19 11:45:00,22.54,22.54,22.49,22.49,17112.0,20.1291,20.1291,20.0845,20.0845,17112.0
2022-12-19 11:50:00,22.49,22.52,22.48,22.49,10419.0,20.0845,20.1113,20.0755,20.0845,10419.0
2022-12-19 11:55:00,22.49,22.55,22.49,22.54,31317.0,20.0845,20.1381,20.0845,20.1291,31317.0
2022-12-19 12:00:00,22.53,22.54,22.44,22.45,23311.0,20.1202,20.1291,20.0398,20.0487,23311.0
2022-12-19 12:05:00,22.46,22.48,22.42,22.44,6773.0,20.0577,20.0755,20.022,20.0398,6773.0
2022-12-19 12:10:00,22.45,22.48,22.4,22.4,36169.0,20.0487,20.0755,20.0041,20.0041,36169.0
2022-12-19 12:15:00,22.41,22.45,22.4,22.45,25348.0,20.013,20.0487,20.0041,20.0487,25348.0
2022-12-19 12:20:00,22.45,22.49,22.44,22.49,21619.0,20.0487,20.0845,20.0398,20.0845,21619.0
2022-12-19 12:25:00,22.5,22.52,22.48,22.52,22097.0,20.0934,20.1113,20.0755,20.1113,22097.0
2022-12-19 12:30:00,22.53,22.57,22.52,22.56,13912.0,20.1202,20.1559,20.1113,20.147,13912.0
2022-12-19 12:35:00,22.56,22.56,22.48,22.5,12499.0,20.147,20.147,20.0755,20.0934,12499.0
2022-12-19 12:40:00,22.5,22.53,22.49,22.53,12401.0,20.0934,20.1202,20.0845,20.1202,12401.0
2022-12-19 12:45:00,22.54,22.54,22.43,22.45,20287.0,20.1291,20.1291,20.0309,20.0487,20287.0
2022-12-19 12:50:00,22.45,22.45,22.42,22.43,11851.0,20.0487,20.0487,20.022,20.0309,11851.0
2022-12-19 12:55:00,22.45,22.48,22.45,22.46,16076.0,20.0487,20.0755,20.0487,20.0577,16076.0
2022-12-19 13:00:00,22.45,22.49,22.44,22.45,14316.0,20.0487,20.0845,20.0398,20.0487,14316.0
2022-12-19 13:05:00,22.44,22.54,22.44,22.52,42768.0,20.0398,20.1291,20.0398,20.1113,42768.0
2022-12-19 13:10:00,22.52,22.52,22.46,22.46,9704.0,20.1113,20.1113,20.0577,20.0577,9704.0
2022-12-19 13:15:00,22.48,22.52,22.48,22.49,22381.0,20.0755,20.1113,20.0755,20.0845,22381.0
2022-12-19 13:20:00,22.49,22.49,22.43,22.44,18728.0,20.0845,20.0845,20.0309,20.0398,18728.0
2022-12-19 13:25:00,22.43,22.53,22.41,22.51,27234.0,20.0309,20.1202,20.013,20.1023,27234.0
2022-12-19 13:30:00,22.52,22.58,22.51,22.58,55281.0,20.1113,20.1648,20.1023,20.1648,55281.0
2022-12-19 13:35:00,22.58,22.62,22.55,22.57,44855.0,20.1648,20.2006,20.1381,20.1559,44855.0
2022-12-19 13:40:00,22.56,22.67,22.55,22.66,52781.0,20.147,20.2452,20.1381,20.2363,52781.0
2022-12-19 13:45:00,22.67,22.7,22.66,22.66,29359.0,20.2452,20.272,20.2363,20.2363,29359.0
2022-12-19 13:50:00,22.67,22.69,22.65,22.68,44567.0,20.2452,20.2631,20.2274,20.2541,44567.0
2022-12-19 13:55:00,22.67,22.73,22.67,22.72,23807.0,20.2452,20.2988,20.2452,20.2899,23807.0
2022-12-19 14:00:00,22.73,22.86,22.72,22.85,39157.0,20.2988,20.4149,20.2899,20.406,39157.0
2022-12-19 14:05:00,22.86,22.86,22.75,22.78,30923.0,20.4149,20.4149,20.3167,20.3434,30923.0
2022-12-19 14:10:00,22.77,22.81,22.75,22.8,10493.0,20.3345,20.3702,20.3167,20.3613,10493.0
2022-12-19 14:15:00,22.81,22.85,22.79,22.85,23365.0,20.3702,20.406,20.3524,20.406,23365.0
2022-12-19 14:20:00,22.86,22.89,22.79,22.89,29525.0,20.4149,20.4417,20.3524,20.4417,29525.0
2022-12-19 14:25:00,22.89,22.93,22.87,22.93,25949.0,20.4417,20.4774,20.4238,20.4774,25949.0
2022-12-19 14:30:00,22.93,22.93,22.86,22.86,23681.0,20.4774,20.4774,20.4149,20.4149,23681.0
2022-12-19 14:35:00,22.86,22.91,22.86,22.87,24491.0,20.4149,20.4595,20.4149,20.4238,24491.0
2022-12-19 14:40:00,22.88,22.95,22.88,22.88,34280.0,20.4328,20.4953,20.4328,20.4328,34280.0
2022-12-19 14:45:00,22.87,22.9,22.79,22.9,53591.0,20.4238,20.4506,20.3524,20.4506,53591.0
2022-12-19 14:50:00,22.92,22.99,22.92,22.98,37437.0,20.4685,20.531,20.4685,20.5221,37437.0
2022-12-19 14:55:00,22.95,22.98,22.91,22.92,21355.0,20.4953,20.5221,20.4595,20.4685,21355.0
2022-12-19 15:00:00,22.93,22.99,22.93,22.97,43007.0,20.4774,20.531,20.4774,20.5131,43007.0
2022-12-19 15:05:00,22.98,22.99,22.93,22.93,16976.0,20.5221,20.531,20.4774,20.4774,16976.0
2022-12-19 15:10:00,22.94,22.95,22.9,22.95,26979.0,20.4863,20.4953,20.4506,20.4953,26979.0
2022-12-19 15:15:00,22.92,22.93,22.89,22.9,18855.0,20.4685,20.4774,20.4417,20.4506,18855.0
2022-12-19 15:20:00,22.9,22.95,22.88,22.91,36269.0,20.4506,20.4953,20.4328,20.4595,36269.0
2022-12-19 15:25:00,22.9,22.92,22.86,22.91,62314.0,20.4506,20.4685,20.4149,20.4595,62314.0
2022-12-19 15:30:00,22.91,22.91,22.82,22.85,30987.0,20.4595,20.4595,20.3792,20.406,30987.0
2022-12-19 15:35:00,22.85,22.9,22.8,22.9,25109.0,20.406,20.4506,20.3613,20.4506,25109.0
2022-12-19 15:40:00,22.9,22.95,22.86,22.87,29781.0,20.4506,20.4953,20.4149,20.4238,29781.0
2022-12-19 15:45:00,22.88,22.88,22.77,22.82,80450.0,20.4328,20.4328,20.3345,20.3792,80450.0
2022-12-19 15:50:00,22.82,22.82,22.72,22.72,68390.0,20.3792,20.3792,20.2899,20.2899,68390.0
2022-12-19 15:55:00,22.73,22.75,22.64,22.7,78185.0,20.2988,20.3167,20.2184,20.272,78185.0
2022-12-20 09:30:00,22.87,22.95,22.81,22.83,184791.0,20.4238,20.4953,20.3702,20.3881,184791.0
2022-12-20 09:35:00,22.82,22.89,22.75,22.77,49687.0,20.3792,20.4417,20.3167,20.3345,49687.0
2022-12-20 09:40:00,22.76,22.99,22.75,22.98,76274.0,20.3256,20.531,20.3167,20.5221,76274.0
2022-12-20 09:45:00,23.0,23.07,22.97,23.0,98513.0,20.5399,20.6024,20.5131,20.5399,98513.0
2022-12-20 09:50:00,23.0,23.09,22.93,23.0,26865.0,20.5399,20.6203,20.4774,20.5399,26865.0
2022-12-20 09:55:00,22.95,22.96,22.68,22.7,51933.0,20.4953,20.5042,20.2541,20.272,51933.0
2022-12-20 10:00:00,22.7,22.7,22.59,22.65,45569.0,20.272,20.272,20.1738,20.2274,45569.0
2022-12-20 10:05:00,22.61,22.65,22.55,22.65,23851.0,20.1916,20.2274,20.1381,20.2274,23851.0
2022-12-20 10:10:00,22.64,22.71,22.55,22.57,21707.0,20.2184,20.2809,20.1381,20.1559,21707.0
2022-12-20 10:15:00,22.58,22.63,22.55,22.59,19168.0,20.1648,20.2095,20.1381,20.1738,19168.0
2022-12-20 10:20:00,22.57,22.58,22.42,22.47,86887.0,20.1559,20.1648,20.022,20.0666,86887.0
2022-12-20 10:25:00,22.46,22.52,22.43,22.46,28508.0,20.0577,20.1113,20.0309,20.0577,28508.0
2022-12-20 10:30:00,22.45,22.45,22.34,22.42,61605.0,20.0487,20.0487,19.9505,20.022,61605.0
2022-12-20 10:35:00,22.43,22.43,22.34,22.38,21373.0,20.0309,20.0309,19.9505,19.9862,21373.0
2022-12-20 10:40:00,22.38,22.45,22.36,22.41,44877.0,19.9862,20.0487,19.9684,20.013,44877.0
2022-12-20 10:45:00,22.42,22.46,22.38,22.39,37252.0,20.022,20.0577,19.9862,19.9952,37252.0
2022-12-20 10:50:00,22.41,22.46,22.37,22.4,19240.0,20.013,20.0577,19.9773,20.0041,19240.0
2022-12-20 10:55:00,22.39,22.48,22.35,22.48,73347.0,19.9952,20.0755,19.9594,20.0755,73347.0
2022-12-20 11:00:00,22.48,22.53,22.46,22.48,34235.0,20.0755,20.1202,20.0577,20.0755,34235.0
2022-12-20 11:05:00,22.48,22.55,22.48,22.55,13092.0,20.0755,20.1381,20.0755,20.1381,13092.0
2022-12-20 11:10:00,22.55,22.66,22.54,22.61,72328.0,20.1381,20.2363,20.1291,20.1916,72328.0
2022-12-20 11:15:00,22.61,22.83,22.61,22.77,127804.0,20.1916,20.3881,20.1916,20.3345,127804.0
2022-12-20 11:20:00,22.76,22.82,22.76,22.78,12722.0,20.3256,20.3792,20.3256,20.3434,12722.0
2022-12-20 11:25:00,22.79,22.91,22.77,22.87,28141.0,20.3524,20.4595,20.3345,20.4238,28141.0
2022-12-20 11:30:00,22.85,22.85,22.75,22.79,15638.0,20.406,20.406,20.3167,20.3524,15638.0
2022-12-20 11:35:00,22.78,22.83,22.77,22.79,9271.0,20.3434,20.3881,20.3345,20.3524,9271.0
2022-12-20 11:40:00,22.79,22.84,22.73,22.74,33697.0,20.3524,20.397,20.2988,20.3077,33697.0
2022-12-20 11:45:00,22.75,22.78,22.69,22.7,29986.0,20.3167,20.3434,20.2631,20.272,29986.0
2022-12-20 11:50:00,22.69,22.75,22.69,22.69,115415.0,20.2631,20.3167,20.2631,20.2631,115415.0
2022-12-20 11:55:00,22.7,22.75,22.59,22.61,61559.0,20.272,20.3167,20.1738,20.1916,61559.0
2022-12-20 12:00:00,22.6,22.6,22.55,22.58,23481.0,20.1827,20.1827,20.1381,20.1648,23481.0
2022-12-20 12:05:00,22.57,22.58,22.51,22.53,24090.0,20.1559,20.1648,20.1023,20.1202,24090.0
2022-12-20 12:10:00,22.54,22.61,22.48,22.6,26665.0,20.1291,20.1916,20.0755,20.1827,26665.0
2022-12-20 12:15:00,22.59,22.61,22.57,22.6,22414.0,20.1738,20.1916,20.1559,20.1827,22414.0
2022-12-20 12:20:00,22.6,22.6,22.52,22.52,12232.0,20.1827,20.1827,20.1113,20.1113,12232.0
2022-12-20 12:25:00,22.54,22.6,22.51,22.6,11005.0,20.1291,20.1827,20.1023,20.1827,11005.0
2022-12-20 12:30:00,22.61,22.69,22.61,22.69,28863.0,20.1916,20.2631,20.1916,20.2631,28863.0
2022-12-20 12:35:00,22.69,22.71,22.66,22.66,14688.0,20.2631,20.2809,20.2363,20.2363,14688.0
2022-12-20 12:40:00,22.66,22.66,22.57,22.63,13652.0,20.2363,20.2363,20.1559,20.2095,13652.0
2022-12-20 12:45:00,22.64,22.64,22.56,22.59,9686.0,20.2184,20.2184,20.147,20.1738,9686.0
2022-12-20 12:50:00,22.58,22.59,22.55,22.56,5962.0,20.1648,20.1738,20.1381,20.147,5962.0
2022-12-20 12:55:00,22.56,22.57,22.51,22.51,17736.0,20.147,20.1559,20.1023,20.1023,17736.0
2022-12-20 13:00:00,22.5,22.5,22.45,22.47,25027.0,20.0934,20.0934,20.0487,20.0666,25027.0
2022-12-20 13:05:00,22.48,22.55,22.48,22.51,6931.0,20.0755,20.1381,20.0755,20.1023,6931.0
2022-12-20 13:10:00,22.53,22.61,22.53,22.56,9143.0,20.1202,20.1916,20.1202,20.147,9143.0
2022-12-20 13:15:00,22.56,22.56,22.49,22.55,8024.0,20.147,20.147,20.0845,20.1381,8024.0
2022-12-20 13:20:00,22.57,22.59,22.5,22.52,9237.0,20.1559,20.1738,20.0934,20.1113,9237.0
2022-12-20 13:25:00,22.49,22.49,22.42,22.46,8564.0,20.0845,20.0845,20.022,20.0577,8564.0
2022-12-20 13:30:00,22.45,22.45,22.37,22.38,13985.0,20.0487,20.0487,19.9773,19.9862,13985.0
2022-12-20 13:35:00,22.38,22.4,22.32,22.34,24952.0,19.9862,20.0041,19.9327,19.9505,24952.0
2022-12-20 13:40:00,22.33,22.4,22.33,22.38,21743.0,19.9416,20.0041,19.9416,19.9862,21743.0
2022-12-20 13:45:00,22.38,22.44,22.37,22.43,7454.0,19.9862,20.0398,19.9773,20.0309,7454.0
2022-12-20 13:50:00,22.43,22.45,22.43,22.45,4070.0,20.0309,20.0487,20.0309,20.0487,4070.0
2022-12-20 13:55:00,22.45,22.5,22.44,22.49,11457.0,20.0487,20.0934,20.0398,20.0845,11457.0
2022-12-20 14:00:00,22.49,22.52,22.41,22.44,14398.0,20.0845,20.1113,20.013,20.0398,14398.0
2022-12-20 14:05:00,22.44,22.47,22.4,22.42,17983.0,20.0398,20.0666,20.0041,20.022,17983.0
2022-12-20 14:10:00,22.43,22.43,22.36,22.38,12370.0,20.0309,20.0309,19.9684,19.9862,12370.0
2022-12-20 14:15:00,22.39,22.44,22.38,22.44,9955.0,19.9952,20.0398,19.9862,20.0398,9955.0
2022-12-20 14:20:00,22.45,22.5,22.44,22.49,14328.0,20.0487,20.0934,20.0398,20.0845,14328.0
2022-12-20 14:25:00,22.49,22.5,22.47,22.47,8600.0,20.0845,20.0934,20.0666,20.0666,8600.0
2022-12-20 14:30:00,22.47,22.51,22.46,22.49,7079.0,20.0666,20.1023,20.0577,20.0845,7079.0
2022-12-20 14:35:00,22.5,22.56,22.49,22.53,14326.0,20.0934,20.147,20.0845,20.1202,14326.0
2022-12-20 14:40:00,22.52,22.6,22.5,22.58,14373.0,20.1113,20.1827,20.0934,20.1648,14373.0
2022-12-20 14:45:00,22.58,22.59,22.55,22.58,8792.0,20.1648,20.1738,20.1381,20.1648,8792.0
2022-12-20 14:50:00,22.59,22.63,22.54,22.54,16528.0,20.1738,20.2095,20.1291,20.1291,16528.0
2022-12-20 14:55:00,22.54,22.6,22.54,22.59,11069.0,20.1291,20.1827,20.1291,20.1738,11069.0
2022-12-20 15:00:00,22.59,22.67,22.59,22.66,24895.0,20.1738,20.2452,20.1738,20.2363,24895.0
2022-12-20 15:05:00,22.66,22.7,22.64,22.66,21346.0,20.2363,20.272,20.2184,20.2363,21346.0
2022-12-20 15:10:00,22.65,22.67,22.61,22.62,22755.0,20.2274,20.2452,20.1916,20.2006,22755.0
2022-12-20 15:15:00,22.61,22.64,22.57,22.64,15394.0,20.1916,20.2184,20.1559,20.2184,15394.0
2022-12-20 15:20:00,22.63,22.66,22.6,22.62,13192.0,20.2095,20.2363,20.1827,20.2006,13192.0
2022-12-20 15:25:00,22.61,22.61,22.5,22.52,21424.0,20.1916,20.1916,20.0934,20.1113,21424.0
2022-12-20 15:30:00,22.53,22.56,22.49,22.51,15565.0,20.1202,20.147,20.0845,20.1023,15565.0
2022-12-20 15:35:00,22.51,22.51,22.43,22.43,9702.0,20.1023,20.1023,20.0309,20.0309,9702.0
2022-12-20 15:40:00,22.44,22.49,22.44,22.47,9952.0,20.0398,20.0845,20.0398,20.0666,9952.0
2022-12-20 15:45:00,22.48,22.51,22.45,22.48,17922.0,20.0755,20.1023,20.0487,20.0755,17922.0
2022-12-20 15:50:00,22.48,22.57,22.48,22.53,43057.0,20.0755,20.1559,20.0755,20.1202,43057.0
2022-12-20 15:55:00,22.55,22.64,22.55,22.63,48747.0,20.1381,20.2184,20.1381,20.2095,48747.0
2022-12-21 09:30:00,22.14,22.23,22.11,22.23,143847.0,19.7719,19.8523,19.7451,19.8523,143847.0
2022-12-21 09:35:00,22.22,22.22,22.11,22.13,32931.0,19.8433,19.8433,19.7451,19.763,32931.0
2022-12-21 09:40:00,22.13,22.22,22.12,22.17,40401.0,19.763,19.8433,19.754,19.7987,40401.0
2022-12-21 09:45:00,22.16,22.16,22.03,22.03,59708.0,19.7898,19.7898,19.6737,19.6737,59708.0
2022-12-21 09:50:00,22.05,22.11,22.02,22.11,50833.0,19.6915,19.7451,19.6647,19.7451,50833.0
2022-12-21 09:55:00,22.12,22.19,22.12,22.17,21424.0,19.754,19.8166,19.754,19.7987,21424.0
2022-12-21 10:00:00,22.14,22.19,21.97,22.03,89189.0,19.7719,19.8166,19.6201,19.6737,89189.0
2022-12-21 10:05:00,22.05,22.06,21.89,21.89,97453.0,19.6915,19.7005,19.5486,19.5486,97453.0
2022-12-21 10:10:00,21.88,21.94,21.88,21.92,26184.0,19.5397,19.5933,19.5397,19.5754,26184.0
2022-12-21 10:15:00,21.92,21.94,21.88,21.9,27280.0,19.5754,19.5933,19.5397,19.5576,27280.0
2022-12-21 10:20:00,21.88,21.91,21.86,21.86,31887.0,19.5397,19.5665,19.5219,19.5219,31887.0
2022-12-21 10:25:00,21.87,21.88,21.8,21.81,37929.0,19.5308,19.5397,19.4683,19.4772,37929.0
2022-12-21 10:30:00,21.8,21.84,21.66,21.68,90304.0,19.4683,19.504,19.3432,19.3611,90304.0
2022-12-21 10:35:00,21.67,21.68,21.59,21.59,27672.0,19.3522,19.3611,19.2807,19.2807,27672.0
2022-12-21 10:40:00,21.59,21.61,21.54,21.6,47872.0,19.2807,19.2986,19.2361,19.2897,47872.0
2022-12-21 10:45:00,21.59,21.66,21.58,21.62,21038.0,19.2807,19.3432,19.2718,19.3075,21038.0
2022-12-21 10:50:00,21.61,21.65,21.6,21.64,31994.0,19.2986,19.3343,19.2897,19.3254,31994.0
2022-12-21 10:55:00,21.64,21.64,21.55,21.55,22292.0,19.3254,19.3254,19.245,19.245,22292.0
2022-12-21 11:00:00,21.55,21.55,21.45,21.45,47249.0,19.245,19.245,19.1557,19.1557,47249.0
2022-12-21 11:05:00,21.46,21.53,21.46,21.48,44878.0,19.1646,19.2271,19.1646,19.1825,44878.0
2022-12-21 11:10:00,21.48,21.5,21.43,21.5,13072.0,19.1825,19.2004,19.1378,19.2004,13072.0
2022-12-21 11:15:00,21.5,21.56,21.48,21.56,27416.0,19.2004,19.2539,19.1825,19.2539,27416.0
2022-12-21 11:20:00,21.56,21.64,21.53,21.61,41113.0,19.2539,19.3254,19.2271,19.2986,41113.0
2022-12-21 11:25:00,21.59,21.63,21.57,21.57,25966.0,19.2807,19.3165,19.2629,19.2629,25966.0
2022-12-21 11:30:00,21.57,21.57,21.52,21.52,18942.0,19.2629,19.2629,19.2182,19.2182,18942.0
2022-12-21 11:35:00,21.56,21.58,21.55,21.58,12600.0,19.2539,19.2718,19.245,19.2718,12600.0
2022-12-21 11:40:00,21.63,21.65,21.59,21.59,10043.0,19.3165,19.3343,19.2807,19.2807,10043.0
2022-12-21 11:45:00,21.58,21.71,21.58,21.71,14341.0,19.2718,19.3879,19.2718,19.3879,14341.0
2022-12-21 11:50:00,21.7,21.72,21.65,21.67,22331.0,19.379,19.3968,19.3343,19.3522,22331.0
2022-12-21 11:55:00,21.68,21.7,21.63,21.66,22215.0,19.3611,19.379,19.3165,19.3432,22215.0
2022-12-21 12:00:00,21.68,21.73,21.68,21.71,17459.0,19.3611,19.4058,19.3611,19.3879,17459.0
2022-12-21 12:05:00,21.7,21.7,21.65,21.7,23684.0,19.379,19.379,19.3343,19.379,23684.0
2022-12-21 12:10:00,21.73,21.75,21.69,21.7,66919.0,19.4058,19.4236,19.37,19.379,66919.0
2022-12-21 12:15:00,21.7,21.74,21.7,21.74,7100.0,19.379,19.4147,19.379,19.4147,7100.0
2022-12-21 12:20:00,21.73,21.73,21.65,21.65,10913.0,19.4058,19.4058,19.3343,19.3343,10913.0
2022-12-21 12:25:00,21.66,21.74,21.66,21.71,17147.0,19.3432,19.4147,19.3432,19.3879,17147.0
2022-12-21 12:30:00,21.7,21.7,21.64,21.66,19874.0,19.379,19.379,19.3254,19.3432,19874.0
2022-12-21 12:35:00,21.66,21.68,21.64,21.65,30297.0,19.3432,19.3611,19.3254,19.3343,30297.0
2022-12-21 12:40:00,21.65,21.67,21.64,21.64,12199.0,19.3343,19.3522,19.3254,19.3254,12199.0
2022-12-21 12:45:00,21.64,21.69,21.64,21.64,7892.0,19.3254,19.37,19.3254,19.3254,7892.0
2022-12-21 12:50:00,21.65,21.67,21.64,21.64,52285.0,19.3343,19.3522,19.3254,19.3254,52285.0
2022-12-21 12:55:00,21.65,21.66,21.58,21.58,9581.0,19.3343,19.3432,19.2718,19.2718,9581.0
2022-12-21 13:00:00,21.58,21.6,21.53,21.53,11297.0,19.2718,19.2897,19.2271,19.2271,11297.0
2022-12-21 13:05:00,21.54,21.54,21.52,21.52,9524.0,19.2361,19.2361,19.2182,19.2182,9524.0
2022-12-21 13:10:00,21.52,21.58,21.52,21.56,16428.0,19.2182,19.2718,19.2182,19.2539,16428.0
2022-12-21 13:15:00,21.58,21.61,21.58,21.61,10299.0,19.2718,19.2986,19.2718,19.2986,10299.0
2022-12-21 13:20:00,21.6,21.7,21.6,21.69,11344.0,19.2897,19.379,19.2897,19.37,11344.0
2022-12-21 13:25:00,21.71,21.71,21.65,21.7,13812.0,19.3879,19.3879,19.3343,19.379,13812.0
2022-12-21 13:30:00,21.7,21.7,21.64,21.66,11167.0,19.379,19.379,19.3254,19.3432,11167.0
2022-12-21 13:35:00,21.67,21.68,21.64,21.68,8341.0,19.3522,19.3611,19.3254,19.3611,8341.0
2022-12-21 13:40:00,21.66,21.69,21.64,21.64,8547.0,19.3432,19.37,19.3254,19.3254,8547.0
2022-12-21 13:45:00,21.63,21.63,21.59,21.6,9605.0,19.3165,19.3165,19.2807,19.2897,9605.0
2022-12-21 13:50:00,21.6,21.6,21.58,21.58,7536.0,19.2897,19.2897,19.2718,19.2718,7536.0
2022-12-21 13:55:00,21.56,21.58,21.56,21.57,7112.0,19.2539,19.2718,19.2539,19.2629,7112.0
2022-12-21 14:00:00,21.57,21.57,21.45,21.48,59645.0,19.2629,19.2629,19.1557,19.1825,59645.0
2022-12-21 14:05:00,21.47,21.49,21.42,21.45,15294.0,19.1736,19.1914,19.1289,19.1557,15294.0
2022-12-21 14:10:00,21.44,21.47,21.4,21.45,34949.0,19.1468,19.1736,19.1111,19.1557,34949.0
2022-12-21 14:15:00,21.45,21.48,21.43,21.48,15368.0,19.1557,19.1825,19.1378,19.1825,15368.0
2022-12-21 14:20:00,21.48,21.52,21.48,21.51,30161.0,19.1825,19.2182,19.1825,19.2093,30161.0
2022-12-21 14:25:00,21.52,21.57,21.5,21.57,31587.0,19.2182,19.2629,19.2004,19.2629,31587.0
2022-12-21 14:30:00,21.57,21.59,21.5,21.51,36117.0,19.2629,19.2807,19.2004,19.2093,36117.0
2022-12-21 14:35:00,21.51,21.62,21.51,21.57,56140.0,19.2093,19.3075,19.2093,19.2629,56140.0
2022-12-21 14:40:00,21.57,21.6,21.56,21.58,23811.0,19.2629,19.2897,19.2539,19.2718,23811.0
2022-12-21 14:45:00,21.58,21.59,21.55,21.59,26577.0,19.2718,19.2807,19.245,19.2807,26577.0
2022-12-21 14:50:00,21.6,21.7,21.6,21.66,61226.0,19.2897,19.379,19.2897,19.3432,61226.0
2022-12-21 14:55:00,21.66,21.69,21.62,21.62,31857.0,19.3432,19.37,19.3075,19.3075,31857.0
2022-12-21 15:00:00,21.63,21.63,21.57,21.6,66882.0,19.3165,19.3165,19.2629,19.2897,66882.0
2022-12-21 15:05:00,21.6,21.71,21.6,21.7,38172.0,19.2897,19.3879,19.2897,19.379,38172.0
2022-12-21 15:10:00,21.7,21.73,21.62,21.63,59006.0,19.379,19.4058,19.3075,19.3165,59006.0
2022-12-21 15:15:00,21.62,21.68,21.62,21.67,39987.0,19.3075,19.3611,19.3075,19.3522,39987.0
2022-12-21 15:20:00,21.67,21.7,21.66,21.68,12569.0,19.3522,19.379,19.3432,19.3611,12569.0
2022-12-21 15:25:00,21.68,21.72,21.64,21.72,33347.0,19.3611,19.3968,19.3254,19.3968,33347.0
2022-12-21 15:30:00,21.73,21.73,21.66,21.66,5194.0,19.4058,19.4058,19.3432,19.3432,5194.0
2022-12-21 15:35:00,21.67,21.68,21.64,21.66,21726.0,19.3522,19.3611,19.3254,19.3432,21726.0
2022-12-21 15:40:00,21.63,21.7,21.63,21.68,41706.0,19.3165,19.379,19.3165,19.3611,41706.0
2022-12-21 15:45:00,21.67,21.69,21.62,21.64,29218.0,19.3522,19.37,19.3075,19.3254,29218.0
2022-12-21 15:50:00,21.64,21.78,21.64,21.68,111933.0,19.3254,19.4504,19.3254,19.3611,111933.0
2022-12-21 15:55:00,21.68,21.68,21.59,21.61,119918.0,19.3611,19.3611,19.2807,19.2986,119918.0
2022-12-22 09:30:00,22.17,22.38,22.11,22.37,264636.0,19.7987,19.9862,19.7451,19.9773,264636.0
2022-12-22 09:35:00,22.38,22.46,22.32,22.45,103557.0,19.9862,20.0577,19.9327,20.0487,103557.0
2022-12-22 09:40:00,22.46,22.49,22.42,22.44,64360.0,20.0577,20.0845,20.022,20.0398,64360.0
2022-12-22 09:45:00,22.44,22.51,22.41,22.48,136716.0,20.0398,20.1023,20.013,20.0755,136716.0
2022-12-22 09:50:00,22.48,22.48,22.43,22.48,33565.0,20.0755,20.0755,20.0309,20.0755,33565.0
2022-12-22 09:55:00,22.48,22.48,22.41,22.41,39724.0,20.0755,20.0755,20.013,20.013,39724.0
2022-12-22 10:00:00,22.41,22.63,22.41,22.61,67881.0,20.013,20.2095,20.013,20.1916,67881.0
2022-12-22 10:05:00,22.62,22.7,22.57,22.65,103366.0,20.2006,20.272,20.1559,20.2274,103366.0
2022-12-22 10:10:00,22.66,22.78,22.65,22.68,102498.0,20.2363,20.3434,20.2274,20.2541,102498.0
2022-12-22 10:15:00,22.7,22.73,22.65,22.66,50060.0,20.272,20.2988,20.2274,20.2363,50060.0
2022-12-22 10:20:00,22.66,22.74,22.66,22.74,22179.0,20.2363,20.3077,20.2363,20.3077,22179.0
2022-12-22 10:25:00,22.74,22.75,22.68,22.75,37741.0,20.3077,20.3167,20.2541,20.3167,37741.0
2022-12-22 10:30:00,22.77,22.83,22.74,22.81,88813.0,20.3345,20.3881,20.3077,20.3702,88813.0
2022-12-22 10:35:00,22.81,22.84,22.78,22.82,74621.0,20.3702,20.397,20.3434,20.3792,74621.0
2022-12-22 10:40:00,22.82,22.85,22.77,22.81,37070.0,20.3792,20.406,20.3345,20.3702,37070.0
2022-12-22 10:45:00,22.82,22.83,22.71,22.75,34467.0,20.3792,20.3881,20.2809,20.3167,34467.0
2022-12-22 10:50:00,22.75,22.77,22.72,22.76,15096.0,20.3167,20.3345,20.2899,20.3256,15096.0
2022-12-22 10:55:00,22.8,22.84,22.78,22.82,24014.0,20.3613,20.397,20.3434,20.3792,24014.0
2022-12-22 11:00:00,22.83,22.87,22.79,22.79,31232.0,20.3881,20.4238,20.3524,20.3524,31232.0
2022-12-22 11:05:00,22.79,22.83,22.75,22.83,28148.0,20.3524,20.3881,20.3167,20.3881,28148.0
2022-12-22 11:10:00,22.82,22.89,22.81,22.83,21307.0,20.3792,20.4417,20.3702,20.3881,21307.0
2022-12-22 11:15:00,22.82,22.83,22.77,22.82,29017.0,20.3792,20.3881,20.3345,20.3792,29017.0
2022-12-22 11:20:00,22.84,22.84,22.77,22.79,32397.0,20.397,20.397,20.3345,20.3524,32397.0
2022-12-22 11:25:00,22.81,22.83,22.8,22.83,23822.0,20.3702,20.3881,20.3613,20.3881,23822.0
2022-12-22 11:30:00,22.81,22.85,22.79,22.83,17399.0,20.3702,20.406,20.3524,20.3881,17399.0
2022-12-22 11:35:00,22.82,22.9,22.79,22.9,28358.0,20.3792,20.4506,20.3524,20.4506,28358.0
2022-12-22 11:40:00,22.91,22.96,22.9,22.91,40797.0,20.4595,20.5042,20.4506,20.4595,40797.0
2022-12-22 11:45:00,22.91,22.97,22.91,22.94,26838.0,20.4595,20.5131,20.4595,20.4863,26838.0
2022-12-22 11:50:00,22.94,22.96,22.92,22.92,21938.0,20.4863,20.5042,20.4685,20.4685,21938.0
2022-12-22 11:55:00,22.92,22.94,22.9,22.9,19013.0,20.4685,20.4863,20.4506,20.4506,19013.0
2022-12-22 12:00:00,22.91,22.93,22.9,22.93,20910.0,20.4595,20.4774,20.4506,20.4774,20910.0
2022-12-22 12:05:00,22.93,22.95,22.92,22.92,11527.0,20.4774,20.4953,20.4685,20.4685,11527.0
2022-12-22 12:10:00,22.93,22.98,22.91,22.96,7747.0,20.4774,20.5221,20.4595,20.5042,7747.0
2022-12-22 12:15:00,22.98,22.99,22.95,22.98,13907.0,20.5221,20.531,20.4953,20.5221,13907.0
2022-12-22 12:20:00,22.98,23.12,22.98,23.12,79004.0,20.5221,20.6471,20.5221,20.6471,79004.0
2022-12-22 12:25:00,23.12,23.25,23.12,23.22,70670.0,20.6471,20.7632,20.6471,20.7364,70670.0
2022-12-22 12:30:00,23.24,23.25,23.2,23.25,20051.0,20.7542,20.7632,20.7185,20.7632,20051.0
2022-12-22 12:35:00,23.24,23.28,23.24,23.26,37416.0,20.7542,20.79,20.7542,20.7721,37416.0
2022-12-22 12:40:00,23.25,23.32,23.25,23.27,25445.0,20.7632,20.8257,20.7632,20.781,25445.0
2022-12-22 12:45:00,23.27,23.29,23.25,23.26,23244.0,20.781,20.7989,20.7632,20.7721,23244.0
2022-12-22 12:50:00,23.25,23.27,23.24,23.25,11746.0,20.7632,20.781,20.7542,20.7632,11746.0
2022-12-22 12:55:00,23.25,23.28,23.24,23.26,12219.0,20.7632,20.79,20.7542,20.7721,12219.0
2022-12-22 13:00:00,23.26,23.41,23.26,23.4,51808.0,20.7721,20.9061,20.7721,20.8971,51808.0
2022-12-22 13:05:00,23.41,23.46,23.38,23.44,33951.0,20.9061,20.9507,20.8793,20.9329,33951.0
2022-12-22 13:10:00,23.42,23.42,23.34,23.35,11085.0,20.915,20.915,20.8436,20.8525,11085.0
2022-12-22 13:15:00,23.36,23.4,23.36,23.39,21916.0,20.8614,20.8971,20.8614,20.8882,21916.0
2022-12-22 13:20:00,23.39,23.45,23.39,23.43,18208.0,20.8882,20.9418,20.8882,20.9239,18208.0
2022-12-22 13:25:00,23.43,23.45,23.41,23.42,9776.0,20.9239,20.9418,20.9061,20.915,9776.0
2022-12-22 13:30:00,23.44,23.54,23.44,23.53,58986.0,20.9329,21.0222,20.9329,21.0132,58986.0
2022-12-22 13:35:00,23.53,23.54,23.41,23.41,65357.0,21.0132,21.0222,20.9061,20.9061,65357.0
2022-12-22 13:40:00,23.42,23.43,23.37,23.37,52324.0,20.915,20.9239,20.8703,20.8703,52324.0
2022-12-22 13:45:00,23.38,23.42,23.37,23.41,21293.0,20.8793,20.915,20.8703,20.9061,21293.0
2022-12-22 13:50:00,23.4,23.43,23.39,23.41,11883.0,20.8971,20.9239,20.8882,20.9061,11883.0
2022-12-22 13:55:00,23.41,23.45,23.4,23.43,12282.0,20.9061,20.9418,20.8971,20.9239,12282.0
2022-12-22 14:00:00,23.39,23.43,23.33,23.39,30736.0,20.8882,20.9239,20.8346,20.8882,30736.0
2022-12-22 14:05:00,23.39,23.39,23.35,23.37,15215.0,20.8882,20.8882,20.8525,20.8703,15215.0
2022-12-22 14:10:00,23.36,23.36,23.2,23.21,47690.0,20.8614,20.8614,20.7185,20.7275,47690.0
2022-12-22 14:15:00,23.22,23.29,23.22,23.28,23770.0,20.7364,20.7989,20.7364,20.79,23770.0
2022-12-22 14:20:00,23.29,23.36,23.22,23.22,67550.0,20.7989,20.8614,20.7364,20.7364,67550.0
2022-12-22 14:25:00,23.22,23.25,23.13,23.14,26270.0,20.7364,20.7632,20.656,20.6649,26270.0
2022-12-22 14:30:00,23.15,23.18,23.09,23.1,69139.0,20.6739,20.7007,20.6203,20.6292,69139.0
2022-12-22 14:35:00,23.1,23.21,23.08,23.17,150579.0,20.6292,20.7275,20.6114,20.6917,150579.0
2022-12-22 14:40:00,23.18,23.22,23.15,23.18,117358.0,20.7007,20.7364,20.6739,20.7007,117358.0
2022-12-22 14:45:00,23.18,23.18,23.08,23.08,118189.0,20.7007,20.7007,20.6114,20.6114,118189.0
2022-12-22 14:50:00,23.08,23.11,23.0,23.02,149427.0,20.6114,20.6382,20.5399,20.5578,149427.0
2022-12-22 14:55:00,23.02,23.02,22.92,22.93,128208.0,20.5578,20.5578,20.4685,20.4774,128208.0
2022-12-22 15:00:00,22.93,22.98,22.89,22.94,144870.0,20.4774,20.5221,20.4417,20.4863,144870.0
2022-12-22 15:05:00,22.94,22.99,22.81,22.83,176020.0,20.4863,20.531,20.3702,20.3881,176020.0
2022-12-22 15:10:00,22.83,22.94,22.83,22.93,76558.0,20.3881,20.4863,20.3881,20.4774,76558.0
2022-12-22 15:15:00,22.93,22.93,22.78,22.8,56351.0,20.4774,20.4774,20.3434,20.3613,56351.0
2022-12-22 15:20:00,22.78,22.8,22.66,22.68,74815.0,20.3434,20.3613,20.2363,20.2541,74815.0
2022-12-22 15:25:00,22.68,22.73,22.63,22.65,61851.0,20.2541,20.2988,20.2095,20.2274,61851.0
2022-12-22 15:30:00,22.63,22.73,22.61,22.73,46666.0,20.2095,20.2988,20.1916,20.2988,46666.0
2022-12-22 15:35:00,22.72,22.82,22.71,22.77,62006.0,20.2899,20.3792,20.2809,20.3345,62006.0
2022-12-22 15:40:00,22.78,22.86,22.77,22.82,50854.0,20.3434,20.4149,20.3345,20.3792,50854.0
2022-12-22 15:45:00,22.83,22.86,22.73,22.73,102258.0,20.3881,20.4149,20.2988,20.2988,102258.0
2022-12-22 15:50:00,22.72,22.72,22.57,22.6,82908.0,20.2899,20.2899,20.1559,20.1827,82908.0
2022-12-22 15:55:00,22.61,22.68,22.55,22.57,104462.0,20.1916,20.2541,20.1381,20.1559,104462.0
2022-12-23 09:30:00,22.77,22.77,22.44,22.71,158010.0,20.3345,20.3345,20.0398,20.2809,158010.0
2022-12-23 09:35:00,22.74,22.99,22.71,22.99,85215.0,20.3077,20.531,20.2809,20.531,85215.0
2022-12-23 09:40:00,23.0,23.0,22.66,22.79,74172.0,20.5399,20.5399,20.2363,20.3524,74172.0
2022-12-23 09:45:00,22.79,23.0,22.78,22.93,111917.0,20.3524,20.5399,20.3434,20.4774,111917.0
2022-12-23 09:50:00,22.92,22.98,22.86,22.96,71285.0,20.4685,20.5221,20.4149,20.5042,71285.0
2022-12-23 09:55:00,22.97,23.06,22.96,22.98,80084.0,20.5131,20.5935,20.5042,20.5221,80084.0
2022-12-23 10:00:00,22.96,23.01,22.67,22.91,253389.0,20.5042,20.5488,20.2452,20.4595,253389.0
2022-12-23 10:05:00,22.92,23.01,22.76,22.79,143475.0,20.4685,20.5488,20.3256,20.3524,143475.0
2022-12-23 10:10:00,22.8,22.81,22.66,22.77,85334.0,20.3613,20.3702,20.2363,20.3345,85334.0
2022-12-23 10:15:00,22.77,22.83,22.45,22.46,112777.0,20.3345,20.3881,20.0487,20.0577,112777.0
2022-12-23 10:20:00,22.46,22.55,22.45,22.47,82697.0,20.0577,20.1381,20.0487,20.0666,82697.0
2022-12-23 10:25:00,22.47,22.54,22.4,22.47,65786.0,20.0666,20.1291,20.0041,20.0666,65786.0
2022-12-23 10:30:00,22.46,22.46,22.32,22.34,100014.0,20.0577,20.0577,19.9327,19.9505,100014.0
2022-12-23 10:35:00,22.33,22.38,22.24,22.25,96072.0,19.9416,19.9862,19.8612,19.8701,96072.0
2022-12-23 10:40:00,22.24,22.35,22.24,22.35,74320.0,19.8612,19.9594,19.8612,19.9594,74320.0
2022-12-23 10:45:00,22.36,22.48,22.34,22.43,53909.0,19.9684,20.0755,19.9505,20.0309,53909.0
2022-12-23 10:50:00,22.44,22.56,22.44,22.52,107339.0,20.0398,20.147,20.0398,20.1113,107339.0
2022-12-23 10:55:00,22.51,22.6,22.45,22.56,58659.0,20.1023,20.1827,20.0487,20.147,58659.0
2022-12-23 11:00:00,22.57,22.71,22.54,22.67,63394.0,20.1559,20.2809,20.1291,20.2452,63394.0
2022-12-23 11:05:00,22.67,22.69,22.65,22.66,29516.0,20.2452,20.2631,20.2274,20.2363,29516.0
2022-12-23 11:10:00,22.63,22.64,22.51,22.55,55877.0,20.2095,20.2184,20.1023,20.1381,55877.0
2022-12-23 11:15:00,22.59,22.6,22.49,22.54,23595.0,20.1738,20.1827,20.0845,20.1291,23595.0
2022-12-23 11:20:00,22.53,22.57,22.46,22.52,27030.0,20.1202,20.1559,20.0577,20.1113,27030.0
2022-12-23 11:25:00,22.51,22.56,22.47,22.55,40102.0,20.1023,20.147,20.0666,20.1381,40102.0
2022-12-23 11:30:00,22.53,22.56,22.49,22.55,21780.0,20.1202,20.147,20.0845,20.1381,21780.0
2022-12-23 11:35:00,22.54,22.54,22.41,22.43,21761.0,20.1291,20.1291,20.013,20.0309,21761.0
2022-12-23 11:40:00,22.42,22.45,22.34,22.45,11669.0,20.022,20.0487,19.9505,20.0487,11669.0
2022-12-23 11:45:00,22.45,22.5,22.42,22.43,27239.0,20.0487,20.0934,20.022,20.0309,27239.0
2022-12-23 11:50:00,22.4,22.5,22.38,22.48,18759.0,20.0041,20.0934,19.9862,20.0755,18759.0
2022-12-23 11:55:00,22.5,22.5,22.43,22.44,9786.0,20.0934,20.0934,20.0309,20.0398,9786.0
2022-12-23 12:00:00,22.43,22.43,22.34,22.39,40031.0,20.0309,20.0309,19.9505,19.9952,40031.0
2022-12-23 12:05:00,22.38,22.46,22.37,22.44,27397.0,19.9862,20.0577,19.9773,20.0398,27397.0
2022-12-23 12:10:00,22.44,22.45,22.39,22.39,15652.0,20.0398,20.0487,19.9952,19.9952,15652.0
2022-12-23 12:15:00,22.4,22.42,22.34,22.36,26886.0,20.0041,20.022,19.9505,19.9684,26886.0
2022-12-23 12:20:00,22.37,22.38,22.24,22.26,33499.0,19.9773,19.9862,19.8612,19.8791,33499.0
2022-12-23 12:25:00,22.28,22.32,22.27,22.32,52043.0,19.8969,19.9327,19.888,19.9327,52043.0
2022-12-23 12:30:00,22.31,22.31,22.27,22.27,27290.0,19.9237,19.9237,19.888,19.888,27290.0
2022-12-23 12:35:00,22.26,22.31,22.22,22.3,29733.0,19.8791,19.9237,19.8433,19.9148,29733.0
2022-12-23 12:40:00,22.28,22.42,22.28,22.39,41351.0,19.8969,20.022,19.8969,19.9952,41351.0
2022-12-23 12:45:00,22.39,22.43,22.33,22.42,40658.0,19.9952,20.0309,19.9416,20.022,40658.0
2022-12-23 12:50:00,22.42,22.43,22.38,22.42,27857.0,20.022,20.0309,19.9862,20.022,27857.0
2022-12-23 12:55:00,22.42,22.42,22.37,22.38,21673.0,20.022,20.022,19.9773,19.9862,21673.0
2022-12-23 13:00:00,22.38,22.4,22.32,22.34,18417.0,19.9862,20.0041,19.9327,19.9505,18417.0
2022-12-23 13:05:00,22.33,22.35,22.31,22.31,11019.0,19.9416,19.9594,19.9237,19.9237,11019.0
2022-12-23 13:10:00,22.3,22.42,22.29,22.42,16478.0,19.9148,20.022,19.9059,20.022,16478.0
2022-12-23 13:15:00,22.43,22.43,22.33,22.36,23420.0,20.0309,20.0309,19.9416,19.9684,23420.0
2022-12-23 13:20:00,22.35,22.37,22.32,22.37,22107.0,19.9594,19.9773,19.9327,19.9773,22107.0
2022-12-23 13:25:00,22.37,22.38,22.34,22.34,8554.0,19.9773,19.9862,19.9505,19.9505,8554.0
2022-12-23 13:30:00,22.34,22.34,22.3,22.3,9350.0,19.9505,19.9505,19.9148,19.9148,9350.0
2022-12-23 13:35:00,22.3,22.35,22.29,22.34,15841.0,19.9148,19.9594,19.9059,19.9505,15841.0
2022-12-23 13:40:00,22.34,22.39,22.31,22.39,29306.0,19.9505,19.9952,19.9237,19.9952,29306.0
2022-12-23 13:45:00,22.39,22.52,22.39,22.4,70534.0,19.9952,20.1113,19.9952,20.0041,70534.0
2022-12-23 13:50:00,22.42,22.43,22.39,22.41,25097.0,20.022,20.0309,19.9952,20.013,25097.0
2022-12-23 13:55:00,22.4,22.46,22.4,22.45,24910.0,20.0041,20.0577,20.0041,20.0487,24910.0
2022-12-23 14:00:00,22.45,22.52,22.44,22.5,21990.0,20.0487,20.1113,20.0398,20.0934,21990.0
2022-12-23 14:05:00,22.51,22.51,22.44,22.49,15287.0,20.1023,20.1023,20.0398,20.0845,15287.0
2022-12-23 14:10:00,22.48,22.49,22.42,22.43,11101.0,20.0755,20.0845,20.022,20.0309,11101.0
2022-12-23 14:15:00,22.43,22.44,22.36,22.38,10669.0,20.0309,20.0398,19.9684,19.9862,10669.0
2022-12-23 14:20:00,22.36,22.46,22.36,22.44,35154.0,19.9684,20.0577,19.9684,20.0398,35154.0
2022-12-23 14:25:00,22.43,22.43,22.38,22.41,7803.0,20.0309,20.0309,19.9862,20.013,7803.0
2022-12-23 14:30:00,22.41,22.41,22.33,22.33,21408.0,20.013,20.013,19.9416,19.9416,21408.0
2022-12-23 14:35:00,22.36,22.36,22.29,22.31,21578.0,19.9684,19.9684,19.9059,19.9237,21578.0
2022-12-23 14:40:00,22.3,22.36,22.3,22.36,8426.0,19.9148,19.9684,19.9148,19.9684,8426.0
2022-12-23 14:45:00,22.36,22.39,22.34,22.39,8964.0,19.9684,19.9952,19.9505,19.9952,8964.0
2022-12-23 14:50:00,22.38,22.38,22.31,22.31,7506.0,19.9862,19.9862,19.9237,19.9237,7506.0
2022-12-23 14:55:00,22.3,22.3,22.26,22.26,14188.0,19.9148,19.9148,19.8791,19.8791,14188.0
2022-12-23 15:00:00,22.26,22.27,22.18,22.27,33681.0,19.8791,19.888,19.8076,19.888,33681.0
2022-12-23 15:05:00,22.27,22.32,22.27,22.29,16504.0,19.888,19.9327,19.888,19.9059,16504.0
2022-12-23 15:10:00,22.29,22.3,22.24,22.27,31647.0,19.9059,19.9148,19.8612,19.888,31647.0
2022-12-23 15:15:00,22.27,22.27,22.22,22.24,10810.0,19.888,19.888,19.8433,19.8612,10810.0
2022-12-23 15:20:00,22.24,22.33,22.24,22.32,14505.0,19.8612,19.9416,19.8612,19.9327,14505.0
2022-12-23 15:25:00,22.33,22.37,22.32,22.34,18761.0,19.9416,19.9773,19.9327,19.9505,18761.0
2022-12-23 15:30:00,22.34,22.41,22.33,22.39,26110.0,19.9505,20.013,19.9416,19.9952,26110.0
2022-12-23 15:35:00,22.39,22.43,22.39,22.41,30451.0,19.9952,20.0309,19.9952,20.013,30451.0
2022-12-23 15:40:00,22.4,22.4,22.32,22.32,15560.0,20.0041,20.0041,19.9327,19.9327,15560.0
2022-12-23 15:45:00,22.33,22.33,22.24,22.26,68993.0,19.9416,19.9416,19.8612,19.8791,68993.0
2022-12-23 15:50:00,22.27,22.35,22.2,22.23,70329.0,19.888,19.9594,19.8255,19.8523,70329.0
2022-12-23 15:55:00,22.23,22.25,22.19,22.2,120841.0,19.8523,19.8701,19.8166,19.8255,120841.0
2022-12-27 09:30:00,22.23,22.39,22.2,22.37,125232.0,19.8523,19.9952,19.8255,19.9773,125232.0
2022-12-27 09:35:00,22.39,22.57,22.39,22.47,318120.0,19.9952,20.1559,19.9952,20.0666,318120.0
2022-12-27 09:40:00,22.48,22.55,22.46,22.5,48971.0,20.0755,20.1381,20.0577,20.0934,48971.0
2022-12-27 09:45:00,22.54,22.7,22.54,22.62,75424.0,20.1291,20.272,20.1291,20.2006,75424.0
2022-12-27 09:50:00,22.63,22.67,22.56,22.58,19915.0,20.2095,20.2452,20.147,20.1648,19915.0
2022-12-27 09:55:00,22.59,22.63,22.56,22.62,37719.0,20.1738,20.2095,20.147,20.2006,37719.0
2022-12-27 10:00:00,22.64,22.77,22.62,22.64,63587.0,20.2184,20.3345,20.2006,20.2184,63587.0
2022-12-27 10:05:00,22.64,22.64,22.6,22.64,30539.0,20.2184,20.2184,20.1827,20.2184,30539.0
2022-12-27 10:10:00,22.64,22.67,22.48,22.48,30839.0,20.2184,20.2452,20.0755,20.0755,30839.0
2022-12-27 10:15:00,22.5,22.55,22.3,22.35,78393.0,20.0934,20.1381,19.9148,19.9594,78393.0
2022-12-27 10:20:00,22.35,22.35,22.2,22.28,28732.0,19.9594,19.9594,19.8255,19.8969,28732.0
2022-12-27 10:25:00,22.27,22.32,22.22,22.28,21085.0,19.888,19.9327,19.8433,19.8969,21085.0
2022-12-27 10:30:00,22.27,22.37,22.24,22.24,41104.0,19.888,19.9773,19.8612,19.8612,41104.0
2022-12-27 10:35:00,22.26,22.31,22.25,22.26,15376.0,19.8791,19.9237,19.8701,19.8791,15376.0
2022-12-27 10:40:00,22.25,22.29,22.21,22.26,35600.0,19.8701,19.9059,19.8344,19.8791,35600.0
2022-12-27 10:45:00,22.26,22.26,22.17,22.21,26860.0,19.8791,19.8791,19.7987,19.8344,26860.0
2022-12-27 10:50:00,22.22,22.29,22.22,22.27,27351.0,19.8433,19.9059,19.8433,19.888,27351.0
2022-12-27 10:55:00,22.29,22.39,22.29,22.38,46766.0,19.9059,19.9952,19.9059,19.9862,46766.0
2022-12-27 11:00:00,22.38,22.4,22.32,22.34,22813.0,19.9862,20.0041,19.9327,19.9505,22813.0
2022-12-27 11:05:00,22.34,22.42,22.31,22.31,27838.0,19.9505,20.022,19.9237,19.9237,27838.0
2022-12-27 11:10:00,22.32,22.35,22.3,22.33,14211.0,19.9327,19.9594,19.9148,19.9416,14211.0
2022-12-27 11:15:00,22.33,22.38,22.3,22.38,8240.0,19.9416,19.9862,19.9148,19.9862,8240.0
2022-12-27 11:20:00,22.38,22.42,22.29,22.29,29740.0,19.9862,20.022,19.9059,19.9059,29740.0
2022-12-27 11:25:00,22.3,22.35,22.3,22.33,5767.0,19.9148,19.9594,19.9148,19.9416,5767.0
2022-12-27 11:30:00,22.32,22.36,22.25,22.35,12424.0,19.9327,19.9684,19.8701,19.9594,12424.0
2022-12-27 11:35:00,22.36,22.36,22.28,22.28,7846.0,19.9684,19.9684,19.8969,19.8969,7846.0
2022-12-27 11:40:00,22.28,22.31,22.23,22.23,31113.0,19.8969,19.9237,19.8523,19.8523,31113.0
2022-12-27 11:45:00,22.25,22.27,22.21,22.26,7305.0,19.8701,19.888,19.8344,19.8791,7305.0
2022-12-27 11:50:00,22.27,22.3,22.27,22.3,9882.0,19.888,19.9148,19.888,19.9148,9882.0
2022-12-27 11:55:00,22.28,22.31,22.25,22.31,7486.0,19.8969,19.9237,19.8701,19.9237,7486.0
2022-12-27 12:00:00,22.31,22.31,22.24,22.25,6473.0,19.9237,19.9237,19.8612,19.8701,6473.0
2022-12-27 12:05:00,22.25,22.28,22.25,22.27,10114.0,19.8701,19.8969,19.8701,19.888,10114.0
2022-12-27 12:10:00,22.26,22.26,22.17,22.2,14699.0,19.8791,19.8791,19.7987,19.8255,14699.0
2022-12-27 12:15:00,22.2,22.28,22.2,22.26,28836.0,19.8255,19.8969,19.8255,19.8791,28836.0
2022-12-27 12:20:00,22.26,22.34,22.26,22.31,21878.0,19.8791,19.9505,19.8791,19.9237,21878.0
2022-12-27 12:25:00,22.3,22.34,22.3,22.34,7554.0,19.9148,19.9505,19.9148,19.9505,7554.0
2022-12-27 12:30:00,22.33,22.34,22.31,22.32,11874.0,19.9416,19.9505,19.9237,19.9327,11874.0
2022-12-27 12:35:00,22.31,22.33,22.3,22.3,19180.0,19.9237,19.9416,19.9148,19.9148,19180.0
2022-12-27 12:40:00,22.31,22.4,22.31,22.4,7016.0,19.9237,20.0041,19.9237,20.0041,7016.0
2022-12-27 12:45:00,22.4,22.45,22.4,22.45,8278.0,20.0041,20.0487,20.0041,20.0487,8278.0
2022-12-27 12:50:00,22.45,22.45,22.38,22.38,9211.0,20.0487,20.0487,19.9862,19.9862,9211.0
2022-12-27 12:55:00,22.39,22.39,22.34,22.35,9963.0,19.9952,19.9952,19.9505,19.9594,9963.0
2022-12-27 13:00:00,22.34,22.34,22.28,22.31,8848.0,19.9505,19.9505,19.8969,19.9237,8848.0
2022-12-27 13:05:00,22.31,22.31,22.25,22.29,15872.0,19.9237,19.9237,19.8701,19.9059,15872.0
2022-12-27 13:10:00,22.29,22.3,22.29,22.29,9414.0,19.9059,19.9148,19.9059,19.9059,9414.0
2022-12-27 13:15:00,22.28,22.34,22.28,22.33,7194.0,19.8969,19.9505,19.8969,19.9416,7194.0
2022-12-27 13:20:00,22.34,22.36,22.34,22.34,5083.0,19.9505,19.9684,19.9505,19.9505,5083.0
2022-12-27 13:25:00,22.33,22.37,22.33,22.37,3674.0,19.9416,19.9773,19.9416,19.9773,3674.0
2022-12-27 13:30:00,22.39,22.41,22.38,22.4,15550.0,19.9952,20.013,19.9862,20.0041,15550.0
2022-12-27 13:35:00,22.39,22.39,22.35,22.38,11800.0,19.9952,19.9952,19.9594,19.9862,11800.0
2022-12-27 13:40:00,22.39,22.41,22.38,22.38,6200.0,19.9952,20.013,19.9862,19.9862,6200.0
2022-12-27 13:45:00,22.41,22.43,22.39,22.39,10295.0,20.013,20.0309,19.9952,19.9952,10295.0
2022-12-27 13:50:00,22.4,22.47,22.4,22.45,9342.0,20.0041,20.0666,20.0041,20.0487,9342.0
2022-12-27 13:55:00,22.45,22.52,22.45,22.51,23206.0,20.0487,20.1113,20.0487,20.1023,23206.0
2022-12-27 14:00:00,22.49,22.49,22.43,22.43,10631.0,20.0845,20.0845,20.0309,20.0309,10631.0
2022-12-27 14:05:00,22.43,22.47,22.43,22.46,18569.0,20.0309,20.0666,20.0309,20.0577,18569.0
2022-12-27 14:10:00,22.45,22.5,22.45,22.48,6902.0,20.0487,20.0934,20.0487,20.0755,6902.0
2022-12-27 14:15:00,22.5,22.55,22.5,22.54,14160.0,20.0934,20.1381,20.0934,20.1291,14160.0
2022-12-27 14:20:00,22.54,22.56,22.5,22.52,30547.0,20.1291,20.147,20.0934,20.1113,30547.0
2022-12-27 14:25:00,22.5,22.6,22.49,22.58,15325.0,20.0934,20.1827,20.0845,20.1648,15325.0
2022-12-27 14:30:00,22.58,22.59,22.53,22.53,12902.0,20.1648,20.1738,20.1202,20.1202,12902.0
2022-12-27 14:35:00,22.54,22.59,22.54,22.58,11206.0,20.1291,20.1738,20.1291,20.1648,11206.0
2022-12-27 14:40:00,22.59,22.62,22.58,22.59,20308.0,20.1738,20.2006,20.1648,20.1738,20308.0
2022-12-27 14:45:00,22.55,22.55,22.48,22.49,45443.0,20.1381,20.1381,20.0755,20.0845,45443.0
2022-12-27 14:50:00,22.48,22.49,22.45,22.48,6988.0,20.0755,20.0845,20.0487,20.0755,6988.0
2022-12-27 14:55:00,22.48,22.52,22.46,22.48,20168.0,20.0755,20.1113,20.0577,20.0755,20168.0
2022-12-27 15:00:00,22.47,22.51,22.44,22.49,18528.0,20.0666,20.1023,20.0398,20.0845,18528.0
2022-12-27 15:05:00,22.47,22.47,22.41,22.41,15496.0,20.0666,20.0666,20.013,20.013,15496.0
2022-12-27 15:10:00,22.41,22.44,22.4,22.4,17882.0,20.013,20.0398,20.0041,20.0041,17882.0
2022-12-27 15:15:00,22.38,22.39,22.35,22.39,8212.0,19.9862,19.9952,19.9594,19.9952,8212.0
2022-12-27 15:20:00,22.42,22.42,22.37,22.38,10171.0,20.022,20.022,19.9773,19.9862,10171.0
2022-12-27 15:25:00,22.38,22.39,22.36,22.37,5749.0,19.9862,19.9952,19.9684,19.9773,5749.0
2022-12-27 15:30:00,22.36,22.38,22.32,22.37,19853.0,19.9684,19.9862,19.9327,19.9773,19853.0
2022-12-27 15:35:00,22.35,22.35,22.31,22.31,6632.0,19.9594,19.9594,19.9237,19.9237,6632.0
2022-12-27 15:40:00,22.31,22.36,22.31,22.36,10151.0,19.9237,19.9684,19.9237,19.9684,10151.0
2022-12-27 15:45:00,22.37,22.41,22.37,22.39,7443.0,19.9773,20.013,19.9773,19.9952,7443.0
2022-12-27 15:50:00,22.39,22.48,22.39,22.47,55312.0,19.9952,20.0755,19.9952,20.0666,55312.0
2022-12-27 15:55:00,22.45,22.51,22.43,22.46,108246.0,20.0487,20.1023,20.0309,20.0577,108246.0
2022-12-28 09:30:00,22.48,22.61,22.23,22.27,118570.0,20.0755,20.1916,19.8523,19.888,118570.0
2022-12-28 09:35:00,22.24,22.27,22.14,22.22,48939.0,19.8612,19.888,19.7719,19.8433,48939.0
2022-12-28 09:40:00,22.21,22.27,22.17,22.27,67837.0,19.8344,19.888,19.7987,19.888,67837.0
2022-12-28 09:45:00,22.25,22.26,22.17,22.17,19425.0,19.8701,19.8791,19.7987,19.7987,19425.0
2022-12-28 09:50:00,22.2,22.43,22.2,22.35,22701.0,19.8255,20.0309,19.8255,19.9594,22701.0
2022-12-28 09:55:00,22.37,22.4,22.31,22.36,9527.0,19.9773,20.0041,19.9237,19.9684,9527.0
2022-12-28 10:00:00,22.36,22.37,22.23,22.31,26982.0,19.9684,19.9773,19.8523,19.9237,26982.0
2022-12-28 10:05:00,22.33,22.41,22.33,22.4,30478.0,19.9416,20.013,19.9416,20.0041,30478.0
2022-12-28 10:10:00,22.4,22.45,22.37,22.4,24750.0,20.0041,20.0487,19.9773,20.0041,24750.0
2022-12-28 10:15:00,22.39,22.41,22.33,22.35,11668.0,19.9952,20.013,19.9416,19.9594,11668.0
2022-12-28 10:20:00,22.34,22.39,22.34,22.39,8042.0,19.9505,19.9952,19.9505,19.9952,8042.0
2022-12-28 10:25:00,22.42,22.66,22.42,22.61,83551.0,20.022,20.2363,20.022,20.1916,83551.0
2022-12-28 10:30:00,22.61,22.66,22.55,22.59,46137.0,20.1916,20.2363,20.1381,20.1738,46137.0
2022-12-28 10:35:00,22.59,22.67,22.58,22.62,31393.0,20.1738,20.2452,20.1648,20.2006,31393.0
2022-12-28 10:40:00,22.63,22.64,22.57,22.63,31511.0,20.2095,20.2184,20.1559,20.2095,31511.0
2022-12-28 10:45:00,22.64,22.65,22.59,22.62,26619.0,20.2184,20.2274,20.1738,20.2006,26619.0
2022-12-28 10:50:00,22.62,22.72,22.62,22.7,23369.0,20.2006,20.2899,20.2006,20.272,23369.0
2022-12-28 10:55:00,22.71,22.84,22.69,22.82,27642.0,20.2809,20.397,20.2631,20.3792,27642.0
2022-12-28 11:00:00,22.84,22.88,22.79,22.8,27668.0,20.397,20.4328,20.3524,20.3613,27668.0
2022-12-28 11:05:00,22.83,22.92,22.83,22.9,11999.0,20.3881,20.4685,20.3881,20.4506,11999.0
2022-12-28 11:10:00,22.92,22.94,22.86,22.93,18745.0,20.4685,20.4863,20.4149,20.4774,18745.0
2022-12-28 11:15:00,22.91,22.96,22.86,22.86,34220.0,20.4595,20.5042,20.4149,20.4149,34220.0
2022-12-28 11:20:00,22.87,22.91,22.84,22.87,33163.0,20.4238,20.4595,20.397,20.4238,33163.0
2022-12-28 11:25:00,22.86,22.9,22.85,22.88,13153.0,20.4149,20.4506,20.406,20.4328,13153.0
2022-12-28 11:30:00,22.88,22.95,22.85,22.95,35961.0,20.4328,20.4953,20.406,20.4953,35961.0
2022-12-28 11:35:00,22.93,22.98,22.92,22.95,23699.0,20.4774,20.5221,20.4685,20.4953,23699.0
2022-12-28 11:40:00,22.95,22.95,22.9,22.9,16157.0,20.4953,20.4953,20.4506,20.4506,16157.0
2022-12-28 11:45:00,22.91,23.02,22.91,23.01,51540.0,20.4595,20.5578,20.4595,20.5488,51540.0
2022-12-28 11:50:00,23.02,23.03,22.97,23.0,25527.0,20.5578,20.5667,20.5131,20.5399,25527.0
2022-12-28 11:55:00,23.02,23.06,23.01,23.03,23284.0,20.5578,20.5935,20.5488,20.5667,23284.0
2022-12-28 12:00:00,23.05,23.13,23.01,23.13,54514.0,20.5846,20.656,20.5488,20.656,54514.0
2022-12-28 12:05:00,23.13,23.16,23.1,23.1,22513.0,20.656,20.6828,20.6292,20.6292,22513.0
2022-12-28 12:10:00,23.1,23.18,23.1,23.18,20974.0,20.6292,20.7007,20.6292,20.7007,20974.0
2022-12-28 12:15:00,23.18,23.19,23.15,23.16,19327.0,20.7007,20.7096,20.6739,20.6828,19327.0
2022-12-28 12:20:00,23.17,23.19,23.15,23.18,21459.0,20.6917,20.7096,20.6739,20.7007,21459.0
2022-12-28 12:25:00,23.18,23.18,23.11,23.11,23520.0,20.7007,20.7007,20.6382,20.6382,23520.0
2022-12-28 12:30:00,23.09,23.09,23.03,23.04,21387.0,20.6203,20.6203,20.5667,20.5756,21387.0
2022-12-28 12:35:00,23.02,23.07,22.99,23.03,29120.0,20.5578,20.6024,20.531,20.5667,29120.0
2022-12-28 12:40:00,23.03,23.07,23.01,23.04,28793.0,20.5667,20.6024,20.5488,20.5756,28793.0
2022-12-28 12:45:00,23.03,23.03,22.9,22.9,33687.0,20.5667,20.5667,20.4506,20.4506,33687.0
2022-12-28 12:50:00,22.9,22.93,22.89,22.89,11031.0,20.4506,20.4774,20.4417,20.4417,11031.0
2022-12-28 12:55:00,22.89,22.93,22.82,22.83,20784.0,20.4417,20.4774,20.3792,20.3881,20784.0
2022-12-28 13:00:00,22.84,22.85,22.73,22.75,29465.0,20.397,20.406,20.2988,20.3167,29465.0
2022-12-28 13:05:00,22.75,22.77,22.72,22.75,22223.0,20.3167,20.3345,20.2899,20.3167,22223.0
2022-12-28 13:10:00,22.75,22.79,22.69,22.79,20029.0,20.3167,20.3524,20.2631,20.3524,20029.0
2022-12-28 13:15:00,22.78,22.8,22.75,22.78,15016.0,20.3434,20.3613,20.3167,20.3434,15016.0
2022-12-28 13:20:00,22.78,22.88,22.77,22.87,15534.0,20.3434,20.4328,20.3345,20.4238,15534.0
2022-12-28 13:25:00,22.87,22.88,22.84,22.85,18220.0,20.4238,20.4328,20.397,20.406,18220.0
2022-12-28 13:30:00,22.85,22.92,22.85,22.92,21103.0,20.406,20.4685,20.406,20.4685,21103.0
2022-12-28 13:35:00,22.92,22.97,22.9,22.97,19845.0,20.4685,20.5131,20.4506,20.5131,19845.0
2022-12-28 13:40:00,22.96,22.96,22.89,22.92,18438.0,20.5042,20.5042,20.4417,20.4685,18438.0
2022-12-28 13:45:00,22.92,22.95,22.88,22.92,22904.0,20.4685,20.4953,20.4328,20.4685,22904.0
2022-12-28 13:50:00,22.91,22.99,22.91,22.92,24742.0,20.4595,20.531,20.4595,20.4685,24742.0
2022-12-28 13:55:00,22.94,22.98,22.93,22.94,7566.0,20.4863,20.5221,20.4774,20.4863,7566.0
2022-12-28 14:00:00,22.95,22.96,22.92,22.93,15752.0,20.4953,20.5042,20.4685,20.4774,15752.0
2022-12-28 14:05:00,22.93,23.0,22.9,22.99,13709.0,20.4774,20.5399,20.4506,20.531,13709.0
2022-12-28 14:10:00,22.99,23.01,22.96,22.96,49079.0,20.531,20.5488,20.5042,20.5042,49079.0
2022-12-28 14:15:00,22.98,23.05,22.95,22.95,15240.0,20.5221,20.5846,20.4953,20.4953,15240.0
2022-12-28 14:20:00,22.95,23.0,22.95,22.99,19846.0,20.4953,20.5399,20.4953,20.531,19846.0
2022-12-28 14:25:00,22.99,23.03,22.97,22.99,23676.0,20.531,20.5667,20.5131,20.531,23676.0
2022-12-28 14:30:00,23.02,23.02,22.93,23.02,28389.0,20.5578,20.5578,20.4774,20.5578,28389.0
2022-12-28 14:35:00,23.01,23.04,23.0,23.0,22419.0,20.5488,20.5756,20.5399,20.5399,22419.0
2022-12-28 14:40:00,23.0,23.0,22.87,22.88,39737.0,20.5399,20.5399,20.4238,20.4328,39737.0
2022-12-28 14:45:00,22.87,22.91,22.83,22.91,31823.0,20.4238,20.4595,20.3881,20.4595,31823.0
2022-12-28 14:50:00,22.91,22.98,22.91,22.97,11813.0,20.4595,20.5221,20.4595,20.5131,11813.0
2022-12-28 14:55:00,22.96,23.01,22.95,23.0,23418.0,20.5042,20.5488,20.4953,20.5399,23418.0
2022-12-28 15:00:00,23.0,23.12,22.99,23.11,37740.0,20.5399,20.6471,20.531,20.6382,37740.0
2022-12-28 15:05:00,23.12,23.13,23.08,23.12,21913.0,20.6471,20.656,20.6114,20.6471,21913.0
2022-12-28 15:10:00,23.12,23.24,23.12,23.24,18617.0,20.6471,20.7542,20.6471,20.7542,18617.0
2022-12-28 15:15:00,23.25,23.26,23.14,23.19,13050.0,20.7632,20.7721,20.6649,20.7096,13050.0
2022-12-28 15:20:00,23.2,23.27,23.18,23.25,37520.0,20.7185,20.781,20.7007,20.7632,37520.0
2022-12-28 15:25:00,23.25,23.25,23.19,23.23,56461.0,20.7632,20.7632,20.7096,20.7453,56461.0
2022-12-28 15:30:00,23.22,23.22,23.16,23.19,14352.0,20.7364,20.7364,20.6828,20.7096,14352.0
2022-12-28 15:35:00,23.19,23.26,23.18,23.22,24206.0,20.7096,20.7721,20.7007,20.7364,24206.0
2022-12-28 15:40:00,23.22,23.32,23.21,23.31,53831.0,20.7364,20.8257,20.7275,20.8168,53831.0
2022-12-28 15:45:00,23.32,23.34,23.23,23.24,60863.0,20.8257,20.8436,20.7453,20.7542,60863.0
2022-12-28 15:50:00,23.23,23.29,23.22,23.27,52720.0,20.7453,20.7989,20.7364,20.781,52720.0
2022-12-28 15:55:00,23.28,23.29,23.23,23.29,61817.0,20.79,20.7989,20.7453,20.7989,61817.0
2022-12-29 09:30:00,22.79,22.86,22.67,22.71,92009.0,20.3524,20.4149,20.2452,20.2809,92009.0
2022-12-29 09:35:00,22.69,22.72,22.56,22.58,68409.0,20.2631,20.2899,20.147,20.1648,68409.0
2022-12-29 09:40:00,22.56,22.56,22.42,22.51,50381.0,20.147,20.147,20.022,20.1023,50381.0
2022-12-29 09:45:00,22.49,22.51,22.43,22.44,29451.0,20.0845,20.1023,20.0309,20.0398,29451.0
2022-12-29 09:50:00,22.44,22.55,22.41,22.45,32033.0,20.0398,20.1381,20.013,20.0487,32033.0
2022-12-29 09:55:00,22.45,22.47,22.38,22.44,29527.0,20.0487,20.0666,19.9862,20.0398,29527.0
2022-12-29 10:00:00,22.4,22.45,22.35,22.42,43699.0,20.0041,20.0487,19.9594,20.022,43699.0
2022-12-29 10:05:00,22.43,22.44,22.29,22.32,49416.0,20.0309,20.0398,19.9059,19.9327,49416.0
2022-12-29 10:10:00,22.33,22.33,22.25,22.27,18793.0,19.9416,19.9416,19.8701,19.888,18793.0
2022-12-29 10:15:00,22.27,22.27,22.2,22.2,61291.0,19.888,19.888,19.8255,19.8255,61291.0
2022-12-29 10:20:00,22.19,22.26,22.18,22.23,33915.0,19.8166,19.8791,19.8076,19.8523,33915.0
2022-12-29 10:25:00,22.24,22.3,22.23,22.29,30218.0,19.8612,19.9148,19.8523,19.9059,30218.0
2022-12-29 10:30:00,22.28,22.28,22.18,22.18,42910.0,19.8969,19.8969,19.8076,19.8076,42910.0
2022-12-29 10:35:00,22.17,22.19,22.14,22.17,37798.0,19.7987,19.8166,19.7719,19.7987,37798.0
2022-12-29 10:40:00,22.17,22.18,22.14,22.18,14712.0,19.7987,19.8076,19.7719,19.8076,14712.0
2022-12-29 10:45:00,22.19,22.25,22.17,22.23,14077.0,19.8166,19.8701,19.7987,19.8523,14077.0
2022-12-29 10:50:00,22.22,22.22,22.16,22.17,34068.0,19.8433,19.8433,19.7898,19.7987,34068.0
2022-12-29 10:55:00,22.17,22.17,22.11,22.12,20674.0,19.7987,19.7987,19.7451,19.754,20674.0
2022-12-29 11:00:00,22.12,22.19,22.12,22.18,20625.0,19.754,19.8166,19.754,19.8076,20625.0
2022-12-29 11:05:00,22.18,22.24,22.16,22.23,18140.0,19.8076,19.8612,19.7898,19.8523,18140.0
2022-12-29 11:10:00,22.23,22.29,22.2,22.26,22142.0,19.8523,19.9059,19.8255,19.8791,22142.0
2022-12-29 11:15:00,22.26,22.26,22.19,22.22,19650.0,19.8791,19.8791,19.8166,19.8433,19650.0
2022-12-29 11:20:00,22.21,22.25,22.2,22.24,10236.0,19.8344,19.8701,19.8255,19.8612,10236.0
2022-12-29 11:25:00,22.22,22.22,22.17,22.19,23644.0,19.8433,19.8433,19.7987,19.8166,23644.0
2022-12-29 11:30:00,22.17,22.17,22.07,22.09,94341.0,19.7987,19.7987,19.7094,19.7273,94341.0
2022-12-29 11:35:00,22.08,22.11,22.08,22.08,5361.0,19.7183,19.7451,19.7183,19.7183,5361.0
2022-12-29 11:40:00,22.08,22.09,22.06,22.07,6115.0,19.7183,19.7273,19.7005,19.7094,6115.0
2022-12-29 11:45:00,22.07,22.07,21.99,22.0,119790.0,19.7094,19.7094,19.6379,19.6469,119790.0
2022-12-29 11:50:00,22.0,22.0,21.93,21.93,25206.0,19.6469,19.6469,19.5844,19.5844,25206.0
2022-12-29 11:55:00,21.95,22.0,21.95,21.99,19292.0,19.6022,19.6469,19.6022,19.6379,19292.0
2022-12-29 12:00:00,21.99,22.03,21.97,22.03,23703.0,19.6379,19.6737,19.6201,19.6737,23703.0
2022-12-29 12:05:00,22.02,22.04,21.99,21.99,10940.0,19.6647,19.6826,19.6379,19.6379,10940.0
2022-12-29 12:10:00,21.98,22.02,21.95,22.02,19814.0,19.629,19.6647,19.6022,19.6647,19814.0
2022-12-29 12:15:00,22.03,22.03,21.97,21.98,7244.0,19.6737,19.6737,19.6201,19.629,7244.0
2022-12-29 12:20:00,21.99,21.99,21.96,21.98,11235.0,19.6379,19.6379,19.6112,19.629,11235.0
2022-12-29 12:25:00,22.0,22.02,21.99,22.01,19141.0,19.6469,19.6647,19.6379,19.6558,19141.0
2022-12-29 12:30:00,22.01,22.03,21.99,22.02,12953.0,19.6558,19.6737,19.6379,19.6647,12953.0
2022-12-29 12:35:00,22.02,22.1,22.02,22.09,21654.0,19.6647,19.7362,19.6647,19.7273,21654.0
2022-12-29 12:40:00,22.08,22.09,22.04,22.05,20267.0,19.7183,19.7273,19.6826,19.6915,20267.0
2022-12-29 12:45:00,22.05,22.07,22.04,22.06,9960.0,19.6915,19.7094,19.6826,19.7005,9960.0
2022-12-29 12:50:00,22.06,22.06,21.99,21.99,9355.0,19.7005,19.7005,19.6379,19.6379,9355.0
2022-12-29 12:55:00,21.99,22.01,21.98,22.0,10818.0,19.6379,19.6558,19.629,19.6469,10818.0
2022-12-29 13:00:00,22.01,22.04,21.98,22.04,9081.0,19.6558,19.6826,19.629,19.6826,9081.0
2022-12-29 13:05:00,22.04,22.12,22.04,22.11,20110.0,19.6826,19.754,19.6826,19.7451,20110.0
2022-12-29 13:10:00,22.1,22.1,22.04,22.05,9652.0,19.7362,19.7362,19.6826,19.6915,9652.0
2022-12-29 13:15:00,22.05,22.07,22.01,22.01,10855.0,19.6915,19.7094,19.6558,19.6558,10855.0
2022-12-29 13:20:00,22.05,22.09,22.04,22.05,8884.0,19.6915,19.7273,19.6826,19.6915,8884.0
2022-12-29 13:25:00,22.05,22.05,22.03,22.05,6046.0,19.6915,19.6915,19.6737,19.6915,6046.0
2022-12-29 13:30:00,22.05,22.09,22.04,22.05,15472.0,19.6915,19.7273,19.6826,19.6915,15472.0
2022-12-29 13:35:00,22.08,22.09,22.05,22.05,8117.0,19.7183,19.7273,19.6915,19.6915,8117.0
2022-12-29 13:40:00,22.03,22.03,22.0,22.0,35734.0,19.6737,19.6737,19.6469,19.6469,35734.0
2022-12-29 13:45:00,22.0,22.04,22.0,22.03,14686.0,19.6469,19.6826,19.6469,19.6737,14686.0
2022-12-29 13:50:00,22.02,22.05,22.01,22.01,13481.0,19.6647,19.6915,19.6558,19.6558,13481.0
2022-12-29 13:55:00,22.02,22.04,21.99,22.0,9025.0,19.6647,19.6826,19.6379,19.6469,9025.0
2022-12-29 14:00:00,22.0,22.0,21.93,21.95,42454.0,19.6469,19.6469,19.5844,19.6022,42454.0
2022-12-29 14:05:00,21.95,22.0,21.92,21.99,19113.0,19.6022,19.6469,19.5754,19.6379,19113.0
2022-12-29 14:10:00,21.99,22.03,21.97,22.01,64263.0,19.6379,19.6737,19.6201,19.6558,64263.0
2022-12-29 14:15:00,22.0,22.02,21.98,21.98,28591.0,19.6469,19.6647,19.629,19.629,28591.0
2022-12-29 14:20:00,21.99,22.01,21.98,21.99,15845.0,19.6379,19.6558,19.629,19.6379,15845.0
2022-12-29 14:25:00,21.99,22.05,21.99,22.05,12110.0,19.6379,19.6915,19.6379,19.6915,12110.0
2022-12-29 14:30:00,22.05,22.08,22.02,22.03,8894.0,19.6915,19.7183,19.6647,19.6737,8894.0
2022-12-29 14:35:00,22.04,22.04,22.01,22.01,3214.0,19.6826,19.6826,19.6558,19.6558,3214.0
2022-12-29 14:40:00,22.02,22.02,21.97,21.99,17933.0,19.6647,19.6647,19.6201,19.6379,17933.0
2022-12-29 14:45:00,21.99,22.02,21.99,22.01,16983.0,19.6379,19.6647,19.6379,19.6558,16983.0
2022-12-29 14:50:00,22.01,22.06,22.01,22.06,26960.0,19.6558,19.7005,19.6558,19.7005,26960.0
2022-12-29 14:55:00,22.06,22.08,22.05,22.07,13752.0,19.7005,19.7183,19.6915,19.7094,13752.0
2022-12-29 15:00:00,22.08,22.08,22.02,22.02,20914.0,19.7183,19.7183,19.6647,19.6647,20914.0
2022-12-29 15:05:00,22.03,22.06,22.01,22.04,7118.0,19.6737,19.7005,19.6558,19.6826,7118.0
2022-12-29 15:10:00,22.04,22.1,22.04,22.08,14518.0,19.6826,19.7362,19.6826,19.7183,14518.0
2022-12-29 15:15:00,22.09,22.14,22.09,22.11,50019.0,19.7273,19.7719,19.7273,19.7451,50019.0
2022-12-29 15:20:00,22.1,22.11,22.07,22.09,8466.0,19.7362,19.7451,19.7094,19.7273,8466.0
2022-12-29 15:25:00,22.1,22.11,22.05,22.09,14650.0,19.7362,19.7451,19.6915,19.7273,14650.0
2022-12-29 15:30:00,22.08,22.08,22.04,22.04,7340.0,19.7183,19.7183,19.6826,19.6826,7340.0
2022-12-29 15:35:00,22.05,22.09,22.04,22.08,12278.0,19.6915,19.7273,19.6826,19.7183,12278.0
2022-12-29 15:40:00,22.08,22.09,22.04,22.04,42628.0,19.7183,19.7273,19.6826,19.6826,42628.0
2022-12-29 15:45:00,22.04,22.06,22.0,22.01,57324.0,19.6826,19.7005,19.6469,19.6558,57324.0
2022-12-29 15:50:00,22.01,22.05,21.98,22.02,191308.0,19.6558,19.6915,19.629,19.6647,191308.0
2022-12-29 15:55:00,22.02,22.14,22.02,22.11,92474.0,19.6647,19.7719,19.6647,19.7451,92474.0
2022-12-30 09:30:00,22.59,22.69,22.44,22.45,214256.0,20.1738,20.2631,20.0398,20.0487,214256.0
2022-12-30 09:35:00,22.47,22.51,22.44,22.5,16987.0,20.0666,20.1023,20.0398,20.0934,16987.0
2022-12-30 09:40:00,22.55,22.68,22.53,22.55,75964.0,20.1381,20.2541,20.1202,20.1381,75964.0
2022-12-30 09:45:00,22.58,22.87,22.56,22.84,139885.0,20.1648,20.4238,20.147,20.397,139885.0
2022-12-30 09:50:00,22.85,22.85,22.7,22.72,85192.0,20.406,20.406,20.272,20.2899,85192.0
2022-12-30 09:55:00,22.72,22.77,22.63,22.63,25593.0,20.2899,20.3345,20.2095,20.2095,25593.0
2022-12-30 10:00:00,22.65,22.71,22.64,22.67,36530.0,20.2274,20.2809,20.2184,20.2452,36530.0
2022-12-30 10:05:00,22.67,22.77,22.67,22.74,63391.0,20.2452,20.3345,20.2452,20.3077,63391.0
2022-12-30 10:10:00,22.73,22.73,22.64,22.65,47419.0,20.2988,20.2988,20.2184,20.2274,47419.0
2022-12-30 10:15:00,22.65,22.67,22.49,22.5,67259.0,20.2274,20.2452,20.0845,20.0934,67259.0
2022-12-30 10:20:00,22.51,22.55,22.48,22.52,32767.0,20.1023,20.1381,20.0755,20.1113,32767.0
2022-12-30 10:25:00,22.5,22.6,22.5,22.58,61273.0,20.0934,20.1827,20.0934,20.1648,61273.0
2022-12-30 10:30:00,22.57,22.64,22.57,22.58,23944.0,20.1559,20.2184,20.1559,20.1648,23944.0
2022-12-30 10:35:00,22.58,22.61,22.55,22.6,24310.0,20.1648,20.1916,20.1381,20.1827,24310.0
2022-12-30 10:40:00,22.59,22.64,22.57,22.6,38780.0,20.1738,20.2184,20.1559,20.1827,38780.0
2022-12-30 10:45:00,22.59,22.61,22.45,22.45,31245.0,20.1738,20.1916,20.0487,20.0487,31245.0
2022-12-30 10:50:00,22.47,22.6,22.47,22.6,18294.0,20.0666,20.1827,20.0666,20.1827,18294.0
2022-12-30 10:55:00,22.6,22.66,22.58,22.64,14175.0,20.1827,20.2363,20.1648,20.2184,14175.0
2022-12-30 11:00:00,22.64,22.67,22.62,22.63,33613.0,20.2184,20.2452,20.2006,20.2095,33613.0
2022-12-30 11:05:00,22.61,22.64,22.6,22.61,12089.0,20.1916,20.2184,20.1827,20.1916,12089.0
2022-12-30 11:10:00,22.6,22.69,22.59,22.68,34504.0,20.1827,20.2631,20.1738,20.2541,34504.0
2022-12-30 11:15:00,22.67,22.72,22.66,22.7,41661.0,20.2452,20.2899,20.2363,20.272,41661.0
2022-12-30 11:20:00,22.71,22.75,22.7,22.74,55350.0,20.2809,20.3167,20.272,20.3077,55350.0
2022-12-30 11:25:00,22.74,22.76,22.72,22.73,30321.0,20.3077,20.3256,20.2899,20.2988,30321.0
2022-12-30 11:30:00,22.73,22.76,22.64,22.64,54013.0,20.2988,20.3256,20.2184,20.2184,54013.0
2022-12-30 11:35:00,22.65,22.66,22.61,22.61,15755.0,20.2274,20.2363,20.1916,20.1916,15755.0
2022-12-30 11:40:00,22.62,22.66,22.62,22.66,16826.0,20.2006,20.2363,20.2006,20.2363,16826.0
2022-12-30 11:45:00,22.65,22.66,22.63,22.65,30612.0,20.2274,20.2363,20.2095,20.2274,30612.0
2022-12-30 11:50:00,22.65,22.66,22.64,22.64,6918.0,20.2274,20.2363,20.2184,20.2184,6918.0
2022-12-30 11:55:00,22.64,22.67,22.56,22.58,33359.0,20.2184,20.2452,20.147,20.1648,33359.0
2022-12-30 12:00:00,22.57,22.6,22.57,22.6,10181.0,20.1559,20.1827,20.1559,20.1827,10181.0
2022-12-30 12:05:00,22.6,22.62,22.6,22.6,9112.0,20.1827,20.2006,20.1827,20.1827,9112.0
2022-12-30 12:10:00,22.6,22.63,22.57,22.62,14604.0,20.1827,20.2095,20.1559,20.2006,14604.0
2022-12-30 12:15:00,22.61,22.61,22.56,22.58,13750.0,20.1916,20.1916,20.147,20.1648,13750.0
2022-12-30 12:20:00,22.58,22.59,22.54,22.55,15118.0,20.1648,20.1738,20.1291,20.1381,15118.0
2022-12-30 12:25:00,22.55,22.59,22.55,22.57,6728.0,20.1381,20.1738,20.1381,20.1559,6728.0
2022-12-30 12:30:00,22.57,22.58,22.54,22.55,11892.0,20.1559,20.1648,20.1291,20.1381,11892.0
2022-12-30 12:35:00,22.55,22.59,22.52,22.58,27157.0,20.1381,20.1738,20.1113,20.1648,27157.0
2022-12-30 12:40:00,22.59,22.6,22.57,22.58,16090.0,20.1738,20.1827,20.1559,20.1648,16090.0
2022-12-30 12:45:00,22.57,22.59,22.55,22.58,16794.0,20.1559,20.1738,20.1381,20.1648,16794.0
2022-12-30 12:50:00,22.57,22.62,22.56,22.62,26531.0,20.1559,20.2006,20.147,20.2006,26531.0
2022-12-30 12:55:00,22.62,22.63,22.54,22.54,39840.0,20.2006,20.2095,20.1291,20.1291,39840.0
2022-12-30 13:00:00,22.54,22.61,22.54,22.58,37229.0,20.1291,20.1916,20.1291,20.1648,37229.0
2022-12-30 13:05:00,22.59,22.61,22.59,22.6,22612.0,20.1738,20.1916,20.1738,20.1827,22612.0
2022-12-30 13:10:00,22.6,22.62,22.6,22.62,6136.0,20.1827,20.2006,20.1827,20.2006,6136.0
2022-12-30 13:15:00,22.62,22.71,22.62,22.71,34740.0,20.2006,20.2809,20.2006,20.2809,34740.0
2022-12-30 13:20:00,22.71,22.89,22.71,22.88,59965.0,20.2809,20.4417,20.2809,20.4328,59965.0
2022-12-30 13:25:00,22.89,22.97,22.81,22.81,42527.0,20.4417,20.5131,20.3702,20.3702,42527.0
2022-12-30 13:30:00,22.83,22.83,22.74,22.74,20944.0,20.3881,20.3881,20.3077,20.3077,20944.0
2022-12-30 13:35:00,22.73,22.76,22.69,22.76,19262.0,20.2988,20.3256,20.2631,20.3256,19262.0
2022-12-30 13:40:00,22.76,22.81,22.76,22.77,33603.0,20.3256,20.3702,20.3256,20.3345,33603.0
2022-12-30 13:45:00,22.77,22.83,22.77,22.81,23563.0,20.3345,20.3881,20.3345,20.3702,23563.0
2022-12-30 13:50:00,22.81,22.82,22.77,22.77,7371.0,20.3702,20.3792,20.3345,20.3345,7371.0
2022-12-30 13:55:00,22.78,22.83,22.78,22.81,19018.0,20.3434,20.3881,20.3434,20.3702,19018.0
2022-12-30 14:00:00,22.82,22.88,22.79,22.88,20632.0,20.3792,20.4328,20.3524,20.4328,20632.0
2022-12-30 14:05:00,22.88,22.92,22.87,22.92,51486.0,20.4328,20.4685,20.4238,20.4685,51486.0
2022-12-30 14:10:00,22.92,22.93,22.87,22.89,31349.0,20.4685,20.4774,20.4238,20.4417,31349.0
2022-12-30 14:15:00,22.9,22.94,22.9,22.9,50797.0,20.4506,20.4863,20.4506,20.4506,50797.0
2022-12-30 14:20:00,22.9,22.92,22.89,22.91,9107.0,20.4506,20.4685,20.4417,20.4595,9107.0
2022-12-30 14:25:00,22.91,22.92,22.83,22.84,31505.0,20.4595,20.4685,20.3881,20.397,31505.0
2022-12-30 14:30:00,22.86,22.86,22.81,22.82,13844.0,20.4149,20.4149,20.3702,20.3792,13844.0
2022-12-30 14:35:00,22.82,22.86,22.82,22.85,7728.0,20.3792,20.4149,20.3792,20.406,7728.0
2022-12-30 14:40:00,22.85,22.87,22.85,22.86,15922.0,20.406,20.4238,20.406,20.4149,15922.0
2022-12-30 14:45:00,22.85,22.93,22.84,22.91,45336.0,20.406,20.4774,20.397,20.4595,45336.0
2022-12-30 14:50:00,22.91,22.91,22.83,22.86,55502.0,20.4595,20.4595,20.3881,20.4149,55502.0
2022-12-30 14:55:00,22.86,22.9,22.84,22.87,35720.0,20.4149,20.4506,20.397,20.4238,35720.0
2022-12-30 15:00:00,22.87,22.87,22.73,22.77,102956.0,20.4238,20.4238,20.2988,20.3345,102956.0
2022-12-30 15:05:00,22.75,22.78,22.72,22.73,38067.0,20.3167,20.3434,20.2899,20.2988,38067.0
2022-12-30 15:10:00,22.73,22.74,22.6,22.62,59719.0,20.2988,20.3077,20.1827,20.2006,59719.0
2022-12-30 15:15:00,22.62,22.62,22.52,22.6,87821.0,20.2006,20.2006,20.1113,20.1827,87821.0
2022-12-30 15:20:00,22.61,22.63,22.57,22.61,28053.0,20.1916,20.2095,20.1559,20.1916,28053.0
2022-12-30 15:25:00,22.62,22.67,22.62,22.66,36108.0,20.2006,20.2452,20.2006,20.2363,36108.0
2022-12-30 15:30:00,22.65,22.67,22.53,22.53,45094.0,20.2274,20.2452,20.1202,20.1202,45094.0
2022-12-30 15:35:00,22.54,22.57,22.52,22.54,24956.0,20.1291,20.1559,20.1113,20.1291,24956.0
2022-12-30 15:40:00,22.53,22.55,22.49,22.51,33688.0,20.1202,20.1381,20.0845,20.1023,33688.0
2022-12-30 15:45:00,22.52,22.52,22.36,22.37,126442.0,20.1113,20.1113,19.9684,19.9773,126442.0
2022-12-30 15:50:00,22.38,22.38,22.3,22.31,195957.0,19.9862,19.9862,19.9148,19.9237,195957.0
2022-12-30 15:55:00,22.3,22.35,22.27,22.29,111399.0,19.9148,19.9594,19.888,19.9059,111399.0
2023-01-03 09:30:00,21.94,22.08,21.83,21.93,175605.0,19.5933,19.7183,19.4951,19.5844,175605.0
2023-01-03 09:35:00,21.91,21.96,21.77,21.8,37303.0,19.5665,19.6112,19.4415,19.4683,37303.0
2023-01-03 09:40:00,21.76,21.82,21.59,21.8,76520.0,19.4325,19.4861,19.2807,19.4683,76520.0
2023-01-03 09:45:00,21.8,22.18,21.8,22.1,116661.0,19.4683,19.8076,19.4683,19.7362,116661.0
2023-01-03 09:50:00,22.11,22.28,22.04,22.23,64352.0,19.7451,19.8969,19.6826,19.8523,64352.0
2023-01-03 09:55:00,22.23,22.43,22.22,22.42,69631.0,19.8523,20.0309,19.8433,20.022,69631.0
2023-01-03 10:00:00,22.42,22.42,22.27,22.35,112997.0,20.022,20.022,19.888,19.9594,112997.0
2023-01-03 10:05:00,22.35,22.4,22.31,22.37,59013.0,19.9594,20.0041,19.9237,19.9773,59013.0
2023-01-03 10:10:00,22.38,22.56,22.37,22.52,80595.0,19.9862,20.147,19.9773,20.1113,80595.0
2023-01-03 10:15:00,22.53,22.68,22.48,22.68,104054.0,20.1202,20.2541,20.0755,20.2541,104054.0
2023-01-03 10:20:00,22.68,22.69,22.55,22.57,65820.0,20.2541,20.2631,20.1381,20.1559,65820.0
2023-01-03 10:25:00,22.58,22.63,22.56,22.56,92589.0,20.1648,20.2095,20.147,20.147,92589.0
2023-01-03 10:30:00,22.56,22.7,22.56,22.61,83544.0,20.147,20.272,20.147,20.1916,83544.0
2023-01-03 10:35:00,22.61,22.61,22.53,22.55,53404.0,20.1916,20.1916,20.1202,20.1381,53404.0
2023-01-03 10:40:00,22.54,22.54,22.49,22.5,49635.0,20.1291,20.1291,20.0845,20.0934,49635.0
2023-01-03 10:45:00,22.53,22.53,22.43,22.47,46266.0,20.1202,20.1202,20.0309,20.0666,46266.0
2023-01-03 10:50:00,22.5,22.55,22.48,22.55,31814.0,20.0934,20.1381,20.0755,20.1381,31814.0
2023-01-03 10:55:00,22.55,22.55,22.36,22.36,65569.0,20.1381,20.1381,19.9684,19.9684,65569.0
2023-01-03 11:00:00,22.35,22.44,22.32,22.44,43394.0,19.9594,20.0398,19.9327,20.0398,43394.0
2023-01-03 11:05:00,22.43,22.59,22.43,22.59,44344.0,20.0309,20.1738,20.0309,20.1738,44344.0
2023-01-03 11:10:00,22.58,22.8,22.58,22.8,114472.0,20.1648,20.3613,20.1648,20.3613,114472.0
2023-01-03 11:15:00,22.79,22.8,22.7,22.73,56499.0,20.3524,20.3613,20.272,20.2988,56499.0
2023-01-03 11:20:00,22.73,22.78,22.64,22.7,52238.0,20.2988,20.3434,20.2184,20.272,52238.0
2023-01-03 11:25:00,22.7,22.81,22.69,22.71,23580.0,20.272,20.3702,20.2631,20.2809,23580.0
2023-01-03 11:30:00,22.72,22.89,22.72,22.81,72448.0,20.2899,20.4417,20.2899,20.3702,72448.0
2023-01-03 11:35:00,22.8,22.83,22.76,22.77,10522.0,20.3613,20.3881,20.3256,20.3345,10522.0
2023-01-03 11:40:00,22.8,22.87,22.77,22.86,31439.0,20.3613,20.4238,20.3345,20.4149,31439.0
2023-01-03 11:45:00,22.89,22.94,22.86,22.88,37339.0,20.4417,20.4863,20.4149,20.4328,37339.0
2023-01-03 11:50:00,22.89,22.94,22.85,22.9,42683.0,20.4417,20.4863,20.406,20.4506,42683.0
2023-01-03 11:55:00,22.89,22.94,22.86,22.87,17425.0,20.4417,20.4863,20.4149,20.4238,17425.0
2023-01-03 12:00:00,22.88,22.92,22.86,22.9,26092.0,20.4328,20.4685,20.4149,20.4506,26092.0
2023-01-03 12:05:00,22.9,22.92,22.79,22.82,46033.0,20.4506,20.4685,20.3524,20.3792,46033.0
2023-01-03 12:10:00,22.82,22.84,22.77,22.78,11588.0,20.3792,20.397,20.3345,20.3434,11588.0
2023-01-03 12:15:00,22.8,22.89,22.8,22.87,31520.0,20.3613,20.4417,20.3613,20.4238,31520.0
2023-01-03 12:20:00,22.87,22.99,22.82,22.97,60430.0,20.4238,20.531,20.3792,20.5131,60430.0
2023-01-03 12:25:00,22.97,22.97,22.88,22.91,52779.0,20.5131,20.5131,20.4328,20.4595,52779.0
2023-01-03 12:30:00,22.9,22.91,22.72,22.74,61756.0,20.4506,20.4595,20.2899,20.3077,61756.0
2023-01-03 12:35:00,22.75,22.82,22.73,22.81,22170.0,20.3167,20.3792,20.2988,20.3702,22170.0
2023-01-03 12:40:00,22.82,22.93,22.82,22.92,52365.0,20.3792,20.4774,20.3792,20.4685,52365.0
2023-01-03 12:45:00,22.94,23.09,22.93,23.05,56829.0,20.4863,20.6203,20.4774,20.5846,56829.0
2023-01-03 12:50:00,23.03,23.05,23.02,23.03,9669.0,20.5667,20.5846,20.5578,20.5667,9669.0
2023-01-03 12:55:00,23.05,23.06,22.91,22.96,46430.0,20.5846,20.5935,20.4595,20.5042,46430.0
2023-01-03 13:00:00,22.95,23.0,22.94,22.95,10739.0,20.4953,20.5399,20.4863,20.4953,10739.0
2023-01-03 13:05:00,22.98,22.99,22.95,22.96,6981.0,20.5221,20.531,20.4953,20.5042,6981.0
2023-01-03 13:10:00,22.97,22.99,22.9,22.98,9969.0,20.5131,20.531,20.4506,20.5221,9969.0
2023-01-03 13:15:00,22.99,23.0,22.96,22.99,9497.0,20.531,20.5399,20.5042,20.531,9497.0
2023-01-03 13:20:00,22.98,23.01,22.94,22.97,6991.0,20.5221,20.5488,20.4863,20.5131,6991.0
2023-01-03 13:25:00,22.95,22.95,22.78,22.81,87385.0,20.4953,20.4953,20.3434,20.3702,87385.0
2023-01-03 13:30:00,22.82,22.85,22.79,22.85,17538.0,20.3792,20.406,20.3524,20.406,17538.0
2023-01-03 13:35:00,22.84,22.87,22.79,22.86,20065.0,20.397,20.4238,20.3524,20.4149,20065.0
2023-01-03 13:40:00,22.85,22.85,22.77,22.83,10830.0,20.406,20.406,20.3345,20.3881,10830.0
2023-01-03 13:45:00,22.84,22.89,22.84,22.84,14134.0,20.397,20.4417,20.397,20.397,14134.0
2023-01-03 13:50:00,22.85,22.85,22.74,22.77,22886.0,20.406,20.406,20.3077,20.3345,22886.0
2023-01-03 13:55:00,22.79,22.79,22.74,22.75,10483.0,20.3524,20.3524,20.3077,20.3167,10483.0
2023-01-03 14:00:00,22.74,22.83,22.69,22.8,24235.0,20.3077,20.3881,20.2631,20.3613,24235.0
2023-01-03 14:05:00,22.78,22.82,22.77,22.78,10505.0,20.3434,20.3792,20.3345,20.3434,10505.0
2023-01-03 14:10:00,22.8,22.9,22.78,22.85,32104.0,20.3613,20.4506,20.3434,20.406,32104.0
2023-01-03 14:15:00,22.84,22.86,22.79,22.85,15048.0,20.397,20.4149,20.3524,20.406,15048.0
2023-01-03 14:20:00,22.85,22.91,22.83,22.91,17154.0,20.406,20.4595,20.3881,20.4595,17154.0
2023-01-03 14:25:00,22.9,22.93,22.88,22.89,25652.0,20.4506,20.4774,20.4328,20.4417,25652.0
2023-01-03 14:30:00,22.9,23.05,22.9,23.01,41763.0,20.4506,20.5846,20.4506,20.5488,41763.0
2023-01-03 14:35:00,23.02,23.02,22.99,23.0,8443.0,20.5578,20.5578,20.531,20.5399,8443.0
2023-01-03 14:40:00,23.0,23.01,22.82,22.82,34501.0,20.5399,20.5488,20.3792,20.3792,34501.0
2023-01-03 14:45:00,22.82,22.82,22.59,22.62,79540.0,20.3792,20.3792,20.1738,20.2006,79540.0
2023-01-03 14:50:00,22.62,22.75,22.62,22.72,36386.0,20.2006,20.3167,20.2006,20.2899,36386.0
2023-01-03 14:55:00,22.71,22.75,22.64,22.72,60299.0,20.2809,20.3167,20.2184,20.2899,60299.0
2023-01-03 15:00:00,22.71,22.73,22.61,22.68,67701.0,20.2809,20.2988,20.1916,20.2541,67701.0
2023-01-03 15:05:00,22.68,22.75,22.65,22.72,22011.0,20.2541,20.3167,20.2274,20.2899,22011.0
2023-01-03 15:10:00,22.72,22.73,22.61,22.62,25495.0,20.2899,20.2988,20.1916,20.2006,25495.0
2023-01-03 15:15:00,22.62,22.62,22.53,22.6,37850.0,20.2006,20.2006,20.1202,20.1827,37850.0
2023-01-03 15:20:00,22.61,22.74,22.61,22.73,34982.0,20.1916,20.3077,20.1916,20.2988,34982.0
2023-01-03 15:25:00,22.74,22.74,22.65,22.65,55235.0,20.3077,20.3077,20.2274,20.2274,55235.0
2023-01-03 15:30:00,22.64,22.66,22.55,22.57,65308.0,20.2184,20.2363,20.1381,20.1559,65308.0
2023-01-03 15:35:00,22.57,22.63,22.53,22.61,38252.0,20.1559,20.2095,20.1202,20.1916,38252.0
2023-01-03 15:40:00,22.61,22.64,22.55,22.62,45525.0,20.1916,20.2184,20.1381,20.2006,45525.0
2023-01-03 15:45:00,22.62,22.65,22.54,22.58,46391.0,20.2006,20.2274,20.1291,20.1648,46391.0
2023-01-03 15:50:00,22.56,22.62,22.51,22.53,79917.0,20.147,20.2006,20.1023,20.1202,79917.0
2023-01-03 15:55:00,22.53,22.59,22.52,22.57,29651.0,20.1202,20.1738,20.1113,20.1559,29651.0
2023-01-04 09:30:00,22.18,22.39,22.16,22.3,97074.0,19.8076,19.9952,19.7898,19.9148,97074.0
2023-01-04 09:35:00,22.28,22.28,22.07,22.16,46495.0,19.8969,19.8969,19.7094,19.7898,46495.0
2023-01-04 09:40:00,22.16,22.29,22.0,22.27,85235.0,19.7898,19.9059,19.6469,19.888,85235.0
2023-01-04 09:45:00,22.25,22.35,22.2,22.27,30830.0,19.8701,19.9594,19.8255,19.888,30830.0
2023-01-04 09:50:00,22.22,22.27,22.19,22.23,19383.0,19.8433,19.888,19.8166,19.8523,19383.0
2023-01-04 09:55:00,22.22,22.26,22.15,22.17,19886.0,19.8433,19.8791,19.7808,19.7987,19886.0
2023-01-04 10:00:00,22.18,22.5,21.99,22.48,174547.0,19.8076,20.0934,19.6379,20.0755,174547.0
2023-01-04 10:05:00,22.46,22.63,22.4,22.59,90965.0,20.0577,20.2095,20.0041,20.1738,90965.0
2023-01-04 10:10:00,22.58,22.73,22.56,22.56,54519.0,20.1648,20.2988,20.147,20.147,54519.0
2023-01-04 10:15:00,22.59,22.61,22.48,22.52,38278.0,20.1738,20.1916,20.0755,20.1113,38278.0
2023-01-04 10:20:00,22.51,22.62,22.46,22.52,62951.0,20.1023,20.2006,20.0577,20.1113,62951.0
2023-01-04 10:25:00,22.53,22.61,22.44,22.44,18334.0,20.1202,20.1916,20.0398,20.0398,18334.0
2023-01-04 10:30:00,22.45,22.56,22.44,22.48,9470.0,20.0487,20.147,20.0398,20.0755,9470.0
2023-01-04 10:35:00,22.47,22.52,22.43,22.51,19012.0,20.0666,20.1113,20.0309,20.1023,19012.0
2023-01-04 10:40:00,22.53,22.54,22.33,22.34,19380.0,20.1202,20.1291,19.9416,19.9505,19380.0
2023-01-04 10:45:00,22.34,22.34,22.23,22.26,85832.0,19.9505,19.9505,19.8523,19.8791,85832.0
2023-01-04 10:50:00,22.28,22.3,22.25,22.27,18621.0,19.8969,19.9148,19.8701,19.888,18621.0
2023-01-04 10:55:00,22.26,22.3,22.21,22.21,21461.0,19.8791,19.9148,19.8344,19.8344,21461.0
2023-01-04 11:00:00,22.2,22.28,22.19,22.25,5435.0,19.8255,19.8969,19.8166,19.8701,5435.0
2023-01-04 11:05:00,22.28,22.3,22.21,22.21,13789.0,19.8969,19.9148,19.8344,19.8344,13789.0
2023-01-04 11:10:00,22.2,22.21,22.12,22.14,16918.0,19.8255,19.8344,19.754,19.7719,16918.0
2023-01-04 11:15:00,22.12,22.16,22.1,22.14,19572.0,19.754,19.7898,19.7362,19.7719,19572.0
2023-01-04 11:20:00,22.14,22.17,22.14,22.16,7797.0,19.7719,19.7987,19.7719,19.7898,7797.0
2023-01-04 11:25:00,22.16,22.18,22.08,22.08,31006.0,19.7898,19.8076,19.7183,19.7183,31006.0
2023-01-04 11:30:00,22.08,22.08,21.88,21.9,115665.0,19.7183,19.7183,19.5397,19.5576,115665.0
2023-01-04 11:35:00,21.88,21.88,21.8,21.8,41774.0,19.5397,19.5397,19.4683,19.4683,41774.0
2023-01-04 11:40:00,21.79,21.8,21.77,21.79,30869.0,19.4593,19.4683,19.4415,19.4593,30869.0
2023-01-04 11:45:00,21.79,21.84,21.77,21.79,48380.0,19.4593,19.504,19.4415,19.4593,48380.0
2023-01-04 11:50:00,21.79,21.8,21.75,21.76,22216.0,19.4593,19.4683,19.4236,19.4325,22216.0
2023-01-04 11:55:00,21.75,21.75,21.69,21.75,24692.0,19.4236,19.4236,19.37,19.4236,24692.0
2023-01-04 12:00:00,21.75,21.79,21.74,21.77,14605.0,19.4236,19.4593,19.4147,19.4415,14605.0
2023-01-04 12:05:00,21.79,21.81,21.78,21.8,15327.0,19.4593,19.4772,19.4504,19.4683,15327.0
2023-01-04 12:10:00,21.8,21.82,21.77,21.82,10743.0,19.4683,19.4861,19.4415,19.4861,10743.0
2023-01-04 12:15:00,21.82,21.82,21.78,21.79,7236.0,19.4861,19.4861,19.4504,19.4593,7236.0
2023-01-04 12:20:00,21.78,21.81,21.74,21.74,3225.0,19.4504,19.4772,19.4147,19.4147,3225.0
2023-01-04 12:25:00,21.76,21.81,21.75,21.81,11254.0,19.4325,19.4772,19.4236,19.4772,11254.0
2023-01-04 12:30:00,21.8,21.8,21.72,21.75,6138.0,19.4683,19.4683,19.3968,19.4236,6138.0
2023-01-04 12:35:00,21.75,21.78,21.72,21.74,26022.0,19.4236,19.4504,19.3968,19.4147,26022.0
2023-01-04 12:40:00,21.74,21.74,21.72,21.73,7993.0,19.4147,19.4147,19.3968,19.4058,7993.0
2023-01-04 12:45:00,21.74,21.79,21.72,21.78,13410.0,19.4147,19.4593,19.3968,19.4504,13410.0
2023-01-04 12:50:00,21.77,21.85,21.77,21.82,32790.0,19.4415,19.5129,19.4415,19.4861,32790.0
2023-01-04 12:55:00,21.85,21.96,21.85,21.96,15516.0,19.5129,19.6112,19.5129,19.6112,15516.0
2023-01-04 13:00:00,21.96,22.06,21.96,22.01,39884.0,19.6112,19.7005,19.6112,19.6558,39884.0
2023-01-04 13:05:00,22.02,22.02,21.97,21.97,20707.0,19.6647,19.6647,19.6201,19.6201,20707.0
2023-01-04 13:10:00,21.97,21.97,21.93,21.93,18715.0,19.6201,19.6201,19.5844,19.5844,18715.0
2023-01-04 13:15:00,21.91,21.91,21.83,21.84,17803.0,19.5665,19.5665,19.4951,19.504,17803.0
2023-01-04 13:20:00,21.86,21.86,21.83,21.83,7971.0,19.5219,19.5219,19.4951,19.4951,7971.0
2023-01-04 13:25:00,21.84,21.87,21.83,21.86,3551.0,19.504,19.5308,19.4951,19.5219,3551.0
2023-01-04 13:30:00,21.86,21.87,21.84,21.84,4896.0,19.5219,19.5308,19.504,19.504,4896.0
2023-01-04 13:35:00,21.82,21.82,21.79,21.81,8980.0,19.4861,19.4861,19.4593,19.4772,8980.0
2023-01-04 13:40:00,21.81,21.86,21.8,21.85,5866.0,19.4772,19.5219,19.4683,19.5129,5866.0
2023-01-04 13:45:00,21.86,21.93,21.84,21.88,13827.0,19.5219,19.5844,19.504,19.5397,13827.0
2023-01-04 13:50:00,21.88,21.88,21.87,21.87,5516.0,19.5397,19.5397,19.5308,19.5308,5516.0
2023-01-04 13:55:00,21.88,22.02,21.87,21.98,63786.0,19.5397,19.6647,19.5308,19.629,63786.0
2023-01-04 14:00:00,21.97,22.31,21.75,22.1,234579.0,19.6201,19.9237,19.4236,19.7362,234579.0
2023-01-04 14:05:00,22.12,22.23,21.95,22.21,93878.0,19.754,19.8523,19.6022,19.8344,93878.0
2023-01-04 14:10:00,22.19,22.27,22.11,22.11,65701.0,19.8166,19.888,19.7451,19.7451,65701.0
2023-01-04 14:15:00,22.1,22.1,21.91,21.94,73107.0,19.7362,19.7362,19.5665,19.5933,73107.0
2023-01-04 14:20:00,21.96,22.22,21.95,22.17,78887.0,19.6112,19.8433,19.6022,19.7987,78887.0
2023-01-04 14:25:00,22.17,22.51,22.17,22.47,87439.0,19.7987,20.1023,19.7987,20.0666,87439.0
2023-01-04 14:30:00,22.49,22.52,22.36,22.39,57787.0,20.0845,20.1113,19.9684,19.9952,57787.0
2023-01-04 14:35:00,22.38,22.43,22.34,22.38,39971.0,19.9862,20.0309,19.9505,19.9862,39971.0
2023-01-04 14:40:00,22.4,22.44,22.25,22.36,85201.0,20.0041,20.0398,19.8701,19.9684,85201.0
2023-01-04 14:45:00,22.36,22.39,22.27,22.35,33890.0,19.9684,19.9952,19.888,19.9594,33890.0
2023-01-04 14:50:00,22.35,22.42,22.28,22.34,34104.0,19.9594,20.022,19.8969,19.9505,34104.0
2023-01-04 14:55:00,22.3,22.3,22.14,22.14,35018.0,19.9148,19.9148,19.7719,19.7719,35018.0
2023-01-04 15:00:00,22.14,22.15,22.0,22.03,56113.0,19.7719,19.7808,19.6469,19.6737,56113.0
2023-01-04 15:05:00,22.04,22.19,22.04,22.11,30248.0,19.6826,19.8166,19.6826,19.7451,30248.0
2023-01-04 15:10:00,22.11,22.19,22.08,22.12,16835.0,19.7451,19.8166,19.7183,19.754,16835.0
2023-01-04 15:15:00,22.13,22.13,22.07,22.11,13766.0,19.763,19.763,19.7094,19.7451,13766.0
2023-01-04 15:20:00,22.09,22.26,22.09,22.22,41215.0,19.7273,19.8791,19.7273,19.8433,41215.0
2023-01-04 15:25:00,22.17,22.26,22.14,22.23,53960.0,19.7987,19.8791,19.7719,19.8523,53960.0
2023-01-04 15:30:00,22.26,22.32,22.22,22.3,27070.0,19.8791,19.9327,19.8433,19.9148,27070.0
2023-01-04 15:35:00,22.32,22.46,22.32,22.39,77822.0,19.9327,20.0577,19.9327,19.9952,77822.0
2023-01-04 15:40:00,22.41,22.5,22.41,22.47,82542.0,20.013,20.0934,20.013,20.0666,82542.0
2023-01-04 15:45:00,22.48,22.51,22.34,22.34,54968.0,20.0755,20.1023,19.9505,19.9505,54968.0
2023-01-04 15:50:00,22.34,22.34,22.25,22.25,41546.0,19.9505,19.9505,19.8701,19.8701,41546.0
2023-01-04 15:55:00,22.24,22.24,22.03,22.05,38871.0,19.8612,19.8612,19.6737,19.6915,38871.0
2023-01-05 09:30:00,22.44,22.69,22.43,22.62,174391.0,20.0398,20.2631,20.0309,20.2006,174391.0
2023-01-05 09:35:00,22.62,22.75,22.59,22.71,108025.0,20.2006,20.3167,20.1738,20.2809,108025.0
2023-01-05 09:40:00,22.74,22.87,22.74,22.78,81040.0,20.3077,20.4238,20.3077,20.3434,81040.0
2023-01-05 09:45:00,22.79,22.91,22.79,22.85,154215.0,20.3524,20.4595,20.3524,20.406,154215.0
2023-01-05 09:50:00,22.86,22.86,22.75,22.76,49810.0,20.4149,20.4149,20.3167,20.3256,49810.0
2023-01-05 09:55:00,22.75,22.78,22.64,22.7,96324.0,20.3167,20.3434,20.2184,20.272,96324.0
2023-01-05 10:00:00,22.71,22.78,22.63,22.68,107116.0,20.2809,20.3434,20.2095,20.2541,107116.0
2023-01-05 10:05:00,22.68,22.75,22.4,22.59,272754.0,20.2541,20.3167,20.0041,20.1738,272754.0
2023-01-05 10:10:00,22.58,22.64,22.46,22.55,65877.0,20.1648,20.2184,20.0577,20.1381,65877.0
2023-01-05 10:15:00,22.55,22.69,22.54,22.68,54098.0,20.1381,20.2631,20.1291,20.2541,54098.0
2023-01-05 10:20:00,22.66,22.78,22.65,22.74,68415.0,20.2363,20.3434,20.2274,20.3077,68415.0
2023-01-05 10:25:00,22.71,22.75,22.62,22.68,48159.0,20.2809,20.3167,20.2006,20.2541,48159.0
2023-01-05 10:30:00,22.68,22.76,22.65,22.76,33209.0,20.2541,20.3256,20.2274,20.3256,33209.0
2023-01-05 10:35:00,22.76,22.81,22.71,22.74,50635.0,20.3256,20.3702,20.2809,20.3077,50635.0
2023-01-05 10:40:00,22.73,22.79,22.61,22.63,38870.0,20.2988,20.3524,20.1916,20.2095,38870.0
2023-01-05 10:45:00,22.63,22.7,22.62,22.7,28607.0,20.2095,20.272,20.2006,20.272,28607.0
2023-01-05 10:50:00,22.68,22.84,22.68,22.81,53623.0,20.2541,20.397,20.2541,20.3702,53623.0
2023-01-05 10:55:00,22.81,22.84,22.78,22.84,15707.0,20.3702,20.397,20.3434,20.397,15707.0
2023-01-05 11:00:00,22.85,22.87,22.8,22.8,27398.0,20.406,20.4238,20.3613,20.3613,27398.0
2023-01-05 11:05:00,22.79,22.81,22.76,22.78,23286.0,20.3524,20.3702,20.3256,20.3434,23286.0
2023-01-05 11:10:00,22.77,22.78,22.68,22.77,52496.0,20.3345,20.3434,20.2541,20.3345,52496.0
2023-01-05 11:15:00,22.76,22.81,22.73,22.8,43690.0,20.3256,20.3702,20.2988,20.3613,43690.0
2023-01-05 11:20:00,22.81,22.92,22.81,22.91,53199.0,20.3702,20.4685,20.3702,20.4595,53199.0
2023-01-05 11:25:00,22.91,22.93,22.85,22.85,37229.0,20.4595,20.4774,20.406,20.406,37229.0
2023-01-05 11:30:00,22.85,22.87,22.8,22.84,50691.0,20.406,20.4238,20.3613,20.397,50691.0
2023-01-05 11:35:00,22.85,22.85,22.78,22.84,33497.0,20.406,20.406,20.3434,20.397,33497.0
2023-01-05 11:40:00,22.86,22.86,22.75,22.75,31565.0,20.4149,20.4149,20.3167,20.3167,31565.0
2023-01-05 11:45:00,22.76,22.76,22.72,22.76,26380.0,20.3256,20.3256,20.2899,20.3256,26380.0
2023-01-05 11:50:00,22.75,22.83,22.75,22.83,18710.0,20.3167,20.3881,20.3167,20.3881,18710.0
2023-01-05 11:55:00,22.82,22.86,22.79,22.84,14424.0,20.3792,20.4149,20.3524,20.397,14424.0
2023-01-05 12:00:00,22.86,22.86,22.76,22.77,23350.0,20.4149,20.4149,20.3256,20.3345,23350.0
2023-01-05 12:05:00,22.78,22.78,22.7,22.71,21066.0,20.3434,20.3434,20.272,20.2809,21066.0
2023-01-05 12:10:00,22.73,22.79,22.73,22.79,35454.0,20.2988,20.3524,20.2988,20.3524,35454.0
2023-01-05 12:15:00,22.79,22.88,22.76,22.87,26348.0,20.3524,20.4328,20.3256,20.4238,26348.0
2023-01-05 12:20:00,22.87,22.88,22.74,22.75,25295.0,20.4238,20.4328,20.3077,20.3167,25295.0
2023-01-05 12:25:00,22.75,22.78,22.75,22.78,12788.0,20.3167,20.3434,20.3167,20.3434,12788.0
2023-01-05 12:30:00,22.75,22.75,22.65,22.67,42900.0,20.3167,20.3167,20.2274,20.2452,42900.0
2023-01-05 12:35:00,22.68,22.76,22.66,22.75,17187.0,20.2541,20.3256,20.2363,20.3167,17187.0
2023-01-05 12:40:00,22.75,22.81,22.75,22.8,19727.0,20.3167,20.3702,20.3167,20.3613,19727.0
2023-01-05 12:45:00,22.79,22.81,22.77,22.77,28376.0,20.3524,20.3702,20.3345,20.3345,28376.0
2023-01-05 12:50:00,22.77,22.82,22.77,22.81,7820.0,20.3345,20.3792,20.3345,20.3702,7820.0
2023-01-05 12:55:00,22.82,22.84,22.8,22.82,8787.0,20.3792,20.397,20.3613,20.3792,8787.0
2023-01-05 13:00:00,22.84,22.87,22.82,22.85,11252.0,20.397,20.4238,20.3792,20.406,11252.0
2023-01-05 13:05:00,22.85,22.85,22.79,22.8,18535.0,20.406,20.406,20.3524,20.3613,18535.0
2023-01-05 13:10:00,22.8,22.87,22.8,22.87,14826.0,20.3613,20.4238,20.3613,20.4238,14826.0
2023-01-05 13:15:00,22.88,22.89,22.87,22.88,59459.0,20.4328,20.4417,20.4238,20.4328,59459.0
2023-01-05 13:20:00,22.86,22.86,22.54,22.59,144474.0,20.4149,20.4149,20.1291,20.1738,144474.0
2023-01-05 13:25:00,22.57,22.62,22.48,22.59,84510.0,20.1559,20.2006,20.0755,20.1738,84510.0
2023-01-05 13:30:00,22.59,22.59,22.48,22.51,125133.0,20.1738,20.1738,20.0755,20.1023,125133.0
2023-01-05 13:35:00,22.5,22.6,22.49,22.58,36109.0,20.0934,20.1827,20.0845,20.1648,36109.0
2023-01-05 13:40:00,22.56,22.62,22.52,22.6,40557.0,20.147,20.2006,20.1113,20.1827,40557.0
2023-01-05 13:45:00,22.62,22.64,22.57,22.61,20119.0,20.2006,20.2184,20.1559,20.1916,20119.0
2023-01-05 13:50:00,22.61,22.63,22.59,22.6,27842.0,20.1916,20.2095,20.1738,20.1827,27842.0
2023-01-05 13:55:00,22.62,22.66,22.56,22.63,35088.0,20.2006,20.2363,20.147,20.2095,35088.0
2023-01-05 14:00:00,22.62,22.65,22.56,22.59,22923.0,20.2006,20.2274,20.147,20.1738,22923.0
2023-01-05 14:05:00,22.59,22.61,22.56,22.56,32854.0,20.1738,20.1916,20.147,20.147,32854.0
2023-01-05 14:10:00,22.56,22.69,22.55,22.68,69440.0,20.147,20.2631,20.1381,20.2541,69440.0
2023-01-05 14:15:00,22.68,22.68,22.6,22.6,14700.0,20.2541,20.2541,20.1827,20.1827,14700.0
2023-01-05 14:20:00,22.6,22.64,22.6,22.64,11786.0,20.1827,20.2184,20.1827,20.2184,11786.0
2023-01-05 14:25:00,22.61,22.71,22.61,22.7,17671.0,20.1916,20.2809,20.1916,20.272,17671.0
2023-01-05 14:30:00,22.7,22.7,22.64,22.67,15171.0,20.272,20.272,20.2184,20.2452,15171.0
2023-01-05 14:35:00,22.65,22.66,22.5,22.54,52956.0,20.2274,20.2363,20.0934,20.1291,52956.0
2023-01-05 14:40:00,22.52,22.56,22.51,22.56,38583.0,20.1113,20.147,20.1023,20.147,38583.0
2023-01-05 14:45:00,22.56,22.56,22.44,22.48,60276.0,20.147,20.147,20.0398,20.0755,60276.0
2023-01-05 14:50:00,22.48,22.52,22.47,22.48,14172.0,20.0755,20.1113,20.0666,20.0755,14172.0
2023-01-05 14:55:00,22.49,22.59,22.47,22.59,72235.0,20.0845,20.1738,20.0666,20.1738,72235.0
2023-01-05 15:00:00,22.6,22.66,22.6,22.64,67816.0,20.1827,20.2363,20.1827,20.2184,67816.0
2023-01-05 15:05:00,22.64,22.69,22.64,22.68,52358.0,20.2184,20.2631,20.2184,20.2541,52358.0
2023-01-05 15:10:00,22.7,22.74,22.69,22.72,38850.0,20.272,20.3077,20.2631,20.2899,38850.0
2023-01-05 15:15:00,22.71,22.77,22.68,22.75,44060.0,20.2809,20.3345,20.2541,20.3167,44060.0
2023-01-05 15:20:00,22.76,22.78,22.73,22.77,29062.0,20.3256,20.3434,20.2988,20.3345,29062.0
2023-01-05 15:25:00,22.78,22.83,22.78,22.8,30399.0,20.3434,20.3881,20.3434,20.3613,30399.0
2023-01-05 15:30:00,22.8,22.87,22.8,22.82,72365.0,20.3613,20.4238,20.3613,20.3792,72365.0
2023-01-05 15:35:00,22.82,22.82,22.75,22.77,40363.0,20.3792,20.3792,20.3167,20.3345,40363.0
2023-01-05 15:40:00,22.77,22.86,22.77,22.83,33271.0,20.3345,20.4149,20.3345,20.3881,33271.0
2023-01-05 15:45:00,22.82,22.87,22.76,22.85,79082.0,20.3792,20.4238,20.3256,20.406,79082.0
2023-01-05 15:50:00,22.86,22.92,22.85,22.92,139144.0,20.4149,20.4685,20.406,20.4685,139144.0
2023-01-05 15:55:00,22.91,22.91,22.81,22.84,103381.0,20.4595,20.4595,20.3702,20.397,103381.0
2023-01-06 09:30:00,22.29,22.42,22.09,22.11,203113.0,19.9059,20.022,19.7273,19.7451,203113.0
2023-01-06 09:35:00,22.1,22.56,22.04,22.5,116019.0,19.7362,20.147,19.6826,20.0934,116019.0
2023-01-06 09:40:00,22.5,22.75,22.46,22.71,82172.0,20.0934,20.3167,20.0577,20.2809,82172.0
2023-01-06 09:45:00,22.74,22.83,22.7,22.75,73896.0,20.3077,20.3881,20.272,20.3167,73896.0
2023-01-06 09:50:00,22.74,22.76,22.56,22.58,64382.0,20.3077,20.3256,20.147,20.1648,64382.0
2023-01-06 09:55:00,22.56,22.64,22.48,22.62,65074.0,20.147,20.2184,20.0755,20.2006,65074.0
2023-01-06 10:00:00,22.61,22.61,22.22,22.48,141742.0,20.1916,20.1916,19.8433,20.0755,141742.0
2023-01-06 10:05:00,22.47,22.48,22.15,22.24,110600.0,20.0666,20.0755,19.7808,19.8612,110600.0
2023-01-06 10:10:00,22.23,22.27,22.14,22.27,62337.0,19.8523,19.888,19.7719,19.888,62337.0
2023-01-06 10:15:00,22.24,22.24,22.04,22.1,95053.0,19.8612,19.8612,19.6826,19.7362,95053.0
2023-01-06 10:20:00,22.09,22.18,22.07,22.12,40233.0,19.7273,19.8076,19.7094,19.754,40233.0
2023-01-06 10:25:00,22.12,22.27,22.12,22.22,47185.0,19.754,19.888,19.754,19.8433,47185.0
2023-01-06 10:30:00,22.21,22.22,22.07,22.08,101022.0,19.8344,19.8433,19.7094,19.7183,101022.0
2023-01-06 10:35:00,22.08,22.09,21.91,21.91,122284.0,19.7183,19.7273,19.5665,19.5665,122284.0
2023-01-06 10:40:00,21.91,21.98,21.84,21.98,83421.0,19.5665,19.629,19.504,19.629,83421.0
2023-01-06 10:45:00,21.97,21.97,21.8,21.81,64892.0,19.6201,19.6201,19.4683,19.4772,64892.0
2023-01-06 10:50:00,21.8,21.83,21.79,21.81,45348.0,19.4683,19.4951,19.4593,19.4772,45348.0
2023-01-06 10:55:00,21.83,21.85,21.75,21.78,50204.0,19.4951,19.5129,19.4236,19.4504,50204.0
2023-01-06 11:00:00,21.79,21.79,21.71,21.73,54295.0,19.4593,19.4593,19.3879,19.4058,54295.0
2023-01-06 11:05:00,21.73,21.74,21.65,21.7,73957.0,19.4058,19.4147,19.3343,19.379,73957.0
2023-01-06 11:10:00,21.7,21.79,21.69,21.79,24773.0,19.379,19.4593,19.37,19.4593,24773.0
2023-01-06 11:15:00,21.79,21.82,21.74,21.8,40873.0,19.4593,19.4861,19.4147,19.4683,40873.0
2023-01-06 11:20:00,21.8,21.8,21.7,21.7,50470.0,19.4683,19.4683,19.379,19.379,50470.0
2023-01-06 11:25:00,21.72,21.81,21.71,21.79,66883.0,19.3968,19.4772,19.3879,19.4593,66883.0
2023-01-06 11:30:00,21.78,21.84,21.73,21.73,74085.0,19.4504,19.504,19.4058,19.4058,74085.0
2023-01-06 11:35:00,21.73,21.75,21.69,21.7,37489.0,19.4058,19.4236,19.37,19.379,37489.0
2023-01-06 11:40:00,21.7,21.76,21.7,21.75,11661.0,19.379,19.4325,19.379,19.4236,11661.0
2023-01-06 11:45:00,21.75,21.76,21.67,21.67,42676.0,19.4236,19.4325,19.3522,19.3522,42676.0
2023-01-06 11:50:00,21.67,21.67,21.54,21.58,82400.0,19.3522,19.3522,19.2361,19.2718,82400.0
2023-01-06 11:55:00,21.57,21.62,21.54,21.62,20207.0,19.2629,19.3075,19.2361,19.3075,20207.0
2023-01-06 12:00:00,21.61,21.61,21.58,21.59,11471.0,19.2986,19.2986,19.2718,19.2807,11471.0
2023-01-06 12:05:00,21.59,21.62,21.58,21.61,39953.0,19.2807,19.3075,19.2718,19.2986,39953.0
2023-01-06 12:10:00,21.6,21.68,21.58,21.67,53972.0,19.2897,19.3611,19.2718,19.3522,53972.0
2023-01-06 12:15:00,21.66,21.7,21.63,21.63,24691.0,19.3432,19.379,19.3165,19.3165,24691.0
2023-01-06 12:20:00,21.64,21.77,21.64,21.76,44111.0,19.3254,19.4415,19.3254,19.4325,44111.0
2023-01-06 12:25:00,21.76,21.76,21.72,21.74,65381.0,19.4325,19.4325,19.3968,19.4147,65381.0
2023-01-06 12:30:00,21.73,21.76,21.69,21.75,19245.0,19.4058,19.4325,19.37,19.4236,19245.0
2023-01-06 12:35:00,21.76,21.79,21.73,21.73,21054.0,19.4325,19.4593,19.4058,19.4058,21054.0
2023-01-06 12:40:00,21.75,21.8,21.75,21.77,11682.0,19.4236,19.4683,19.4236,19.4415,11682.0
2023-01-06 12:45:00,21.77,21.77,21.72,21.72,6037.0,19.4415,19.4415,19.3968,19.3968,6037.0
2023-01-06 12:50:00,21.73,21.79,21.73,21.76,5897.0,19.4058,19.4593,19.4058,19.4325,5897.0
2023-01-06 12:55:00,21.78,21.82,21.76,21.78,24287.0,19.4504,19.4861,19.4325,19.4504,24287.0
2023-01-06 13:00:00,21.76,21.8,21.75,21.78,13646.0,19.4325,19.4683,19.4236,19.4504,13646.0
2023-01-06 13:05:00,21.77,21.77,21.69,21.73,20273.0,19.4415,19.4415,19.37,19.4058,20273.0
2023-01-06 13:10:00,21.73,21.75,21.68,21.7,18871.0,19.4058,19.4236,19.3611,19.379,18871.0
2023-01-06 13:15:00,21.69,21.73,21.67,21.71,24607.0,19.37,19.4058,19.3522,19.3879,24607.0
2023-01-06 13:20:00,21.72,21.73,21.68,21.69,59134.0,19.3968,19.4058,19.3611,19.37,59134.0
2023-01-06 13:25:00,21.69,21.69,21.63,21.64,20393.0,19.37,19.37,19.3165,19.3254,20393.0
2023-01-06 13:30:00,21.63,21.64,21.59,21.59,20981.0,19.3165,19.3254,19.2807,19.2807,20981.0
2023-01-06 13:35:00,21.6,21.61,21.57,21.57,24538.0,19.2897,19.2986,19.2629,19.2629,24538.0
2023-01-06 13:40:00,21.56,21.59,21.52,21.58,51276.0,19.2539,19.2807,19.2182,19.2718,51276.0
2023-01-06 13:45:00,21.57,21.6,21.57,21.57,20265.0,19.2629,19.2897,19.2629,19.2629,20265.0
2023-01-06 13:50:00,21.59,21.61,21.58,21.58,6549.0,19.2807,19.2986,19.2718,19.2718,6549.0
2023-01-06 13:55:00,21.59,21.59,21.52,21.54,42533.0,19.2807,19.2807,19.2182,19.2361,42533.0
2023-01-06 14:00:00,21.53,21.53,21.47,21.48,74121.0,19.2271,19.2271,19.1736,19.1825,74121.0
2023-01-06 14:05:00,21.48,21.52,21.46,21.47,53371.0,19.1825,19.2182,19.1646,19.1736,53371.0
2023-01-06 14:10:00,21.46,21.47,21.38,21.4,48720.0,19.1646,19.1736,19.0932,19.1111,48720.0
2023-01-06 14:15:00,21.39,21.39,21.34,21.34,40318.0,19.1021,19.1021,19.0575,19.0575,40318.0
2023-01-06 14:20:00,21.34,21.34,21.29,21.29,21727.0,19.0575,19.0575,19.0128,19.0128,21727.0
2023-01-06 14:25:00,21.29,21.35,21.29,21.34,12898.0,19.0128,19.0664,19.0128,19.0575,12898.0
2023-01-06 14:30:00,21.34,21.35,21.3,21.3,15765.0,19.0575,19.0664,19.0218,19.0218,15765.0
2023-01-06 14:35:00,21.31,21.33,21.24,21.24,32282.0,19.0307,19.0485,18.9682,18.9682,32282.0
2023-01-06 14:40:00,21.28,21.29,21.24,21.24,13539.0,19.0039,19.0128,18.9682,18.9682,13539.0
2023-01-06 14:45:00,21.25,21.32,21.25,21.26,32458.0,18.9771,19.0396,18.9771,18.986,32458.0
2023-01-06 14:50:00,21.26,21.27,21.18,21.18,40004.0,18.986,18.995,18.9146,18.9146,40004.0
2023-01-06 14:55:00,21.18,21.2,21.16,21.2,71180.0,18.9146,18.9324,18.8967,18.9324,71180.0
2023-01-06 15:00:00,21.2,21.2,21.09,21.11,44660.0,18.9324,18.9324,18.8342,18.8521,44660.0
2023-01-06 15:05:00,21.14,21.14,21.1,21.11,29853.0,18.8789,18.8789,18.8431,18.8521,29853.0
2023-01-06 15:10:00,21.1,21.16,21.1,21.12,28444.0,18.8431,18.8967,18.8431,18.861,28444.0
2023-01-06 15:15:00,21.11,21.18,21.09,21.17,82297.0,18.8521,18.9146,18.8342,18.9057,82297.0
2023-01-06 15:20:00,21.17,21.25,21.17,21.2,67639.0,18.9057,18.9771,18.9057,18.9324,67639.0
2023-01-06 15:25:00,21.19,21.25,21.19,21.25,43726.0,18.9235,18.9771,18.9235,18.9771,43726.0
2023-01-06 15:30:00,21.24,21.24,21.14,21.17,42407.0,18.9682,18.9682,18.8789,18.9057,42407.0
2023-01-06 15:35:00,21.17,21.22,21.17,21.18,33862.0,18.9057,18.9503,18.9057,18.9146,33862.0
2023-01-06 15:40:00,21.17,21.17,21.14,21.14,48330.0,18.9057,18.9057,18.8789,18.8789,48330.0
2023-01-06 15:45:00,21.15,21.21,21.11,21.21,72479.0,18.8878,18.9414,18.8521,18.9414,72479.0
2023-01-06 15:50:00,21.22,21.33,21.21,21.3,113517.0,18.9503,19.0485,18.9414,19.0218,113517.0
2023-01-06 15:55:00,21.29,21.35,21.25,21.29,211653.0,19.0128,19.0664,18.9771,19.0128,211653.0
2023-01-09 09:30:00,20.94,21.0,20.84,20.95,550383.0,18.7003,18.7538,18.611,18.7092,550383.0
2023-01-09 09:35:00,20.94,21.09,20.93,21.0,44539.0,18.7003,18.8342,18.6913,18.7538,44539.0
2023-01-09 09:40:00,21.02,21.02,20.89,20.9,41060.0,18.7717,18.7717,18.6556,18.6645,41060.0
2023-01-09 09:45:00,20.89,20.89,20.8,20.81,60247.0,18.6556,18.6556,18.5752,18.5842,60247.0
2023-01-09 09:50:00,20.8,20.84,20.72,20.75,45801.0,18.5752,18.611,18.5038,18.5306,45801.0
2023-01-09 09:55:00,20.75,20.79,20.71,20.72,40395.0,18.5306,18.5663,18.4949,18.5038,40395.0
2023-01-09 10:00:00,20.7,20.7,20.65,20.66,45047.0,18.4859,18.4859,18.4413,18.4502,45047.0
2023-01-09 10:05:00,20.68,20.72,20.66,20.68,25308.0,18.4681,18.5038,18.4502,18.4681,25308.0
2023-01-09 10:10:00,20.67,20.77,20.65,20.74,34871.0,18.4591,18.5484,18.4413,18.5216,34871.0
2023-01-09 10:15:00,20.74,20.74,20.64,20.68,21406.0,18.5216,18.5216,18.4323,18.4681,21406.0
2023-01-09 10:20:00,20.66,20.74,20.63,20.74,35270.0,18.4502,18.5216,18.4234,18.5216,35270.0
2023-01-09 10:25:00,20.74,20.77,20.71,20.73,14174.0,18.5216,18.5484,18.4949,18.5127,14174.0
2023-01-09 10:30:00,20.73,20.73,20.6,20.61,33923.0,18.5127,18.5127,18.3966,18.4056,33923.0
2023-01-09 10:35:00,20.61,20.61,20.54,20.56,71243.0,18.4056,18.4056,18.343,18.3609,71243.0
2023-01-09 10:40:00,20.55,20.61,20.54,20.55,31797.0,18.352,18.4056,18.343,18.352,31797.0
2023-01-09 10:45:00,20.53,20.53,20.46,20.46,19048.0,18.3341,18.3341,18.2716,18.2716,19048.0
2023-01-09 10:50:00,20.46,20.5,20.46,20.47,14884.0,18.2716,18.3073,18.2716,18.2805,14884.0
2023-01-09 10:55:00,20.47,20.55,20.46,20.55,71054.0,18.2805,18.352,18.2716,18.352,71054.0
2023-01-09 11:00:00,20.54,20.54,20.48,20.48,30037.0,18.343,18.343,18.2895,18.2895,30037.0
2023-01-09 11:05:00,20.48,20.48,20.44,20.46,46449.0,18.2895,18.2895,18.2537,18.2716,46449.0
2023-01-09 11:10:00,20.45,20.46,20.4,20.4,74363.0,18.2627,18.2716,18.218,18.218,74363.0
2023-01-09 11:15:00,20.39,20.43,20.38,20.43,37119.0,18.2091,18.2448,18.2002,18.2448,37119.0
2023-01-09 11:20:00,20.43,20.44,20.39,20.39,26905.0,18.2448,18.2537,18.2091,18.2091,26905.0
2023-01-09 11:25:00,20.4,20.4,20.39,20.4,22202.0,18.218,18.218,18.2091,18.218,22202.0
2023-01-09 11:30:00,20.4,20.48,20.39,20.48,47323.0,18.218,18.2895,18.2091,18.2895,47323.0
2023-01-09 11:35:00,20.48,20.5,20.45,20.5,28315.0,18.2895,18.3073,18.2627,18.3073,28315.0
2023-01-09 11:40:00,20.5,20.52,20.47,20.47,48266.0,18.3073,18.3252,18.2805,18.2805,48266.0
2023-01-09 11:45:00,20.45,20.48,20.45,20.48,19016.0,18.2627,18.2895,18.2627,18.2895,19016.0
2023-01-09 11:50:00,20.45,20.46,20.39,20.39,45252.0,18.2627,18.2716,18.2091,18.2091,45252.0
2023-01-09 11:55:00,20.4,20.45,20.4,20.43,26810.0,18.218,18.2627,18.218,18.2448,26810.0
2023-01-09 12:00:00,20.43,20.49,20.43,20.47,16338.0,18.2448,18.2984,18.2448,18.2805,16338.0
2023-01-09 12:05:00,20.47,20.53,20.47,20.5,25193.0,18.2805,18.3341,18.2805,18.3073,25193.0
2023-01-09 12:10:00,20.5,20.51,20.47,20.5,12550.0,18.3073,18.3162,18.2805,18.3073,12550.0
2023-01-09 12:15:00,20.51,20.57,20.51,20.57,39276.0,18.3162,18.3698,18.3162,18.3698,39276.0
2023-01-09 12:20:00,20.56,20.57,20.53,20.54,22065.0,18.3609,18.3698,18.3341,18.343,22065.0
2023-01-09 12:25:00,20.54,20.55,20.5,20.53,27922.0,18.343,18.352,18.3073,18.3341,27922.0
2023-01-09 12:30:00,20.51,20.56,20.5,20.56,19995.0,18.3162,18.3609,18.3073,18.3609,19995.0
2023-01-09 12:35:00,20.57,20.64,20.57,20.63,24768.0,18.3698,18.4323,18.3698,18.4234,24768.0
2023-01-09 12:40:00,20.64,20.67,20.64,20.67,33779.0,18.4323,18.4591,18.4323,18.4591,33779.0
2023-01-09 12:45:00,20.65,20.66,20.6,20.63,30739.0,18.4413,18.4502,18.3966,18.4234,30739.0
2023-01-09 12:50:00,20.63,20.63,20.59,20.61,9650.0,18.4234,18.4234,18.3877,18.4056,9650.0
2023-01-09 12:55:00,20.6,20.63,20.59,20.59,5680.0,18.3966,18.4234,18.3877,18.3877,5680.0
2023-01-09 13:00:00,20.6,20.66,20.58,20.66,11282.0,18.3966,18.4502,18.3788,18.4502,11282.0
2023-01-09 13:05:00,20.65,20.71,20.65,20.7,21887.0,18.4413,18.4949,18.4413,18.4859,21887.0
2023-01-09 13:10:00,20.71,20.72,20.66,20.66,10208.0,18.4949,18.5038,18.4502,18.4502,10208.0
2023-01-09 13:15:00,20.66,20.68,20.64,20.65,10341.0,18.4502,18.4681,18.4323,18.4413,10341.0
2023-01-09 13:20:00,20.66,20.66,20.6,20.62,15250.0,18.4502,18.4502,18.3966,18.4145,15250.0
2023-01-09 13:25:00,20.62,20.69,20.62,20.65,11670.0,18.4145,18.477,18.4145,18.4413,11670.0
2023-01-09 13:30:00,20.65,20.73,20.65,20.73,30507.0,18.4413,18.5127,18.4413,18.5127,30507.0
2023-01-09 13:35:00,20.73,20.85,20.73,20.8,27762.0,18.5127,18.6199,18.5127,18.5752,27762.0
2023-01-09 13:40:00,20.8,20.93,20.8,20.93,85499.0,18.5752,18.6913,18.5752,18.6913,85499.0
2023-01-09 13:45:00,20.94,20.99,20.92,20.93,36163.0,18.7003,18.7449,18.6824,18.6913,36163.0
2023-01-09 13:50:00,20.94,20.97,20.89,20.91,24188.0,18.7003,18.727,18.6556,18.6735,24188.0
2023-01-09 13:55:00,20.92,20.96,20.89,20.9,15562.0,18.6824,18.7181,18.6556,18.6645,15562.0
2023-01-09 14:00:00,20.88,20.88,20.8,20.83,93901.0,18.6467,18.6467,18.5752,18.602,93901.0
2023-01-09 14:05:00,20.85,20.99,20.84,20.89,127299.0,18.6199,18.7449,18.611,18.6556,127299.0
2023-01-09 14:10:00,20.89,20.93,20.86,20.9,34060.0,18.6556,18.6913,18.6288,18.6645,34060.0
2023-01-09 14:15:00,20.91,20.94,20.9,20.9,15050.0,18.6735,18.7003,18.6645,18.6645,15050.0
2023-01-09 14:20:00,20.89,20.9,20.84,20.86,36490.0,18.6556,18.6645,18.611,18.6288,36490.0
2023-01-09 14:25:00,20.86,20.93,20.85,20.88,41219.0,18.6288,18.6913,18.6199,18.6467,41219.0
2023-01-09 14:30:00,20.9,20.95,20.87,20.93,19796.0,18.6645,18.7092,18.6377,18.6913,19796.0
2023-01-09 14:35:00,20.94,21.01,20.93,20.99,26351.0,18.7003,18.7628,18.6913,18.7449,26351.0
2023-01-09 14:40:00,21.0,21.01,20.96,20.99,43072.0,18.7538,18.7628,18.7181,18.7449,43072.0
2023-01-09 14:45:00,20.97,21.02,20.95,21.0,22290.0,18.727,18.7717,18.7092,18.7538,22290.0
2023-01-09 14:50:00,20.99,21.03,20.99,21.01,16312.0,18.7449,18.7806,18.7449,18.7628,16312.0
2023-01-09 14:55:00,21.02,21.18,21.02,21.16,57596.0,18.7717,18.9146,18.7717,18.8967,57596.0
2023-01-09 15:00:00,21.14,21.17,21.12,21.15,22802.0,18.8789,18.9057,18.861,18.8878,22802.0
2023-01-09 15:05:00,21.15,21.19,21.11,21.14,27683.0,18.8878,18.9235,18.8521,18.8789,27683.0
2023-01-09 15:10:00,21.14,21.26,21.13,21.25,34901.0,18.8789,18.986,18.8699,18.9771,34901.0
2023-01-09 15:15:00,21.26,21.27,21.19,21.2,54093.0,18.986,18.995,18.9235,18.9324,54093.0
2023-01-09 15:20:00,21.2,21.21,21.14,21.2,33229.0,18.9324,18.9414,18.8789,18.9324,33229.0
2023-01-09 15:25:00,21.2,21.25,21.19,21.25,23499.0,18.9324,18.9771,18.9235,18.9771,23499.0
2023-01-09 15:30:00,21.25,21.33,21.23,21.26,75654.0,18.9771,19.0485,18.9592,18.986,75654.0
2023-01-09 15:35:00,21.26,21.31,21.25,21.3,15235.0,18.986,19.0307,18.9771,19.0218,15235.0
2023-01-09 15:40:00,21.31,21.33,21.23,21.23,51485.0,19.0307,19.0485,18.9592,18.9592,51485.0
2023-01-09 15:45:00,21.23,21.36,21.22,21.32,75738.0,18.9592,19.0753,18.9503,19.0396,75738.0
2023-01-09 15:50:00,21.3,21.31,21.24,21.28,68237.0,19.0218,19.0307,18.9682,19.0039,68237.0
2023-01-09 15:55:00,21.29,21.36,21.29,21.33,94289.0,19.0128,19.0753,19.0128,19.0485,94289.0
2023-01-10 09:30:00,21.44,21.44,21.14,21.15,218575.0,19.1468,19.1468,18.8789,18.8878,218575.0
2023-01-10 09:35:00,21.15,21.25,21.12,21.22,56475.0,18.8878,18.9771,18.861,18.9503,56475.0
2023-01-10 09:40:00,21.22,21.31,21.19,21.25,32946.0,18.9503,19.0307,18.9235,18.9771,32946.0
2023-01-10 09:45:00,21.26,21.45,21.2,21.33,77331.0,18.986,19.1557,18.9324,19.0485,77331.0
2023-01-10 09:50:00,21.34,21.48,21.2,21.21,73001.0,19.0575,19.1825,18.9324,18.9414,73001.0
2023-01-10 09:55:00,21.23,21.3,21.15,21.25,43028.0,18.9592,19.0218,18.8878,18.9771,43028.0
2023-01-10 10:00:00,21.24,21.33,21.22,21.28,36237.0,18.9682,19.0485,18.9503,19.0039,36237.0
2023-01-10 10:05:00,21.27,21.28,21.2,21.25,25188.0,18.995,19.0039,18.9324,18.9771,25188.0
2023-01-10 10:10:00,21.24,21.26,21.04,21.08,63982.0,18.9682,18.986,18.7896,18.8253,63982.0
2023-01-10 10:15:00,21.08,21.13,20.99,21.13,36184.0,18.8253,18.8699,18.7449,18.8699,36184.0
2023-01-10 10:20:00,21.12,21.23,21.12,21.19,63135.0,18.861,18.9592,18.861,18.9235,63135.0
2023-01-10 10:25:00,21.2,21.31,21.12,21.29,30203.0,18.9324,19.0307,18.861,19.0128,30203.0
2023-01-10 10:30:00,21.3,21.51,21.3,21.49,103657.0,19.0218,19.2093,19.0218,19.1914,103657.0
2023-01-10 10:35:00,21.46,21.51,21.41,21.42,60609.0,19.1646,19.2093,19.12,19.1289,60609.0
2023-01-10 10:40:00,21.42,21.58,21.4,21.56,62245.0,19.1289,19.2718,19.1111,19.2539,62245.0
2023-01-10 10:45:00,21.59,21.6,21.46,21.47,33187.0,19.2807,19.2897,19.1646,19.1736,33187.0
2023-01-10 10:50:00,21.48,21.48,21.33,21.34,33724.0,19.1825,19.1825,19.0485,19.0575,33724.0
2023-01-10 10:55:00,21.34,21.36,21.23,21.26,19148.0,19.0575,19.0753,18.9592,18.986,19148.0
2023-01-10 11:00:00,21.25,21.28,21.22,21.22,16697.0,18.9771,19.0039,18.9503,18.9503,16697.0
2023-01-10 11:05:00,21.21,21.27,21.21,21.27,19393.0,18.9414,18.995,18.9414,18.995,19393.0
2023-01-10 11:10:00,21.28,21.28,21.19,21.26,27560.0,19.0039,19.0039,18.9235,18.986,27560.0
2023-01-10 11:15:00,21.24,21.28,21.21,21.28,25452.0,18.9682,19.0039,18.9414,19.0039,25452.0
2023-01-10 11:20:00,21.25,21.28,21.21,21.22,28818.0,18.9771,19.0039,18.9414,18.9503,28818.0
2023-01-10 11:25:00,21.25,21.34,21.25,21.32,35105.0,18.9771,19.0575,18.9771,19.0396,35105.0
2023-01-10 11:30:00,21.3,21.39,21.29,21.38,19630.0,19.0218,19.1021,19.0128,19.0932,19630.0
2023-01-10 11:35:00,21.34,21.38,21.32,21.38,8711.0,19.0575,19.0932,19.0396,19.0932,8711.0
2023-01-10 11:40:00,21.37,21.38,21.34,21.34,10392.0,19.0843,19.0932,19.0575,19.0575,10392.0
2023-01-10 11:45:00,21.37,21.42,21.33,21.34,18470.0,19.0843,19.1289,19.0485,19.0575,18470.0
2023-01-10 11:50:00,21.3,21.35,21.3,21.33,12444.0,19.0218,19.0664,19.0218,19.0485,12444.0
2023-01-10 11:55:00,21.31,21.31,21.26,21.3,11019.0,19.0307,19.0307,18.986,19.0218,11019.0
2023-01-10 12:00:00,21.32,21.45,21.32,21.39,28031.0,19.0396,19.1557,19.0396,19.1021,28031.0
2023-01-10 12:05:00,21.39,21.39,21.29,21.29,7390.0,19.1021,19.1021,19.0128,19.0128,7390.0
2023-01-10 12:10:00,21.31,21.31,21.21,21.24,25962.0,19.0307,19.0307,18.9414,18.9682,25962.0
2023-01-10 12:15:00,21.24,21.33,21.23,21.33,44306.0,18.9682,19.0485,18.9592,19.0485,44306.0
2023-01-10 12:20:00,21.32,21.36,21.31,21.32,12881.0,19.0396,19.0753,19.0307,19.0396,12881.0
2023-01-10 12:25:00,21.29,21.33,21.29,21.33,10168.0,19.0128,19.0485,19.0128,19.0485,10168.0
2023-01-10 12:30:00,21.32,21.32,21.26,21.26,14643.0,19.0396,19.0396,18.986,18.986,14643.0
2023-01-10 12:35:00,21.27,21.28,21.14,21.15,34057.0,18.995,19.0039,18.8789,18.8878,34057.0
2023-01-10 12:40:00,21.15,21.19,21.14,21.19,17198.0,18.8878,18.9235,18.8789,18.9235,17198.0
2023-01-10 12:45:00,21.2,21.22,21.18,21.19,13821.0,18.9324,18.9503,18.9146,18.9235,13821.0
2023-01-10 12:50:00,21.17,21.21,21.17,21.2,18825.0,18.9057,18.9414,18.9057,18.9324,18825.0
2023-01-10 12:55:00,21.19,21.2,21.18,21.19,8283.0,18.9235,18.9324,18.9146,18.9235,8283.0
2023-01-10 13:00:00,21.2,21.2,21.14,21.14,22265.0,18.9324,18.9324,18.8789,18.8789,22265.0
2023-01-10 13:05:00,21.16,21.16,21.09,21.1,17720.0,18.8967,18.8967,18.8342,18.8431,17720.0
2023-01-10 13:10:00,21.11,21.15,21.11,21.15,3000.0,18.8521,18.8878,18.8521,18.8878,3000.0
2023-01-10 13:15:00,21.14,21.22,21.14,21.22,4109.0,18.8789,18.9503,18.8789,18.9503,4109.0
2023-01-10 13:20:00,21.22,21.22,21.16,21.16,8700.0,18.9503,18.9503,18.8967,18.8967,8700.0
2023-01-10 13:25:00,21.16,21.17,21.15,21.16,6000.0,18.8967,18.9057,18.8878,18.8967,6000.0
2023-01-10 13:30:00,21.17,21.17,21.11,21.12,13494.0,18.9057,18.9057,18.8521,18.861,13494.0
2023-01-10 13:35:00,21.11,21.11,21.07,21.09,12184.0,18.8521,18.8521,18.8164,18.8342,12184.0
2023-01-10 13:40:00,21.09,21.13,21.06,21.13,21122.0,18.8342,18.8699,18.8074,18.8699,21122.0
2023-01-10 13:45:00,21.12,21.13,21.1,21.1,15407.0,18.861,18.8699,18.8431,18.8431,15407.0
2023-01-10 13:50:00,21.11,21.12,21.1,21.12,2407.0,18.8521,18.861,18.8431,18.861,2407.0
2023-01-10 13:55:00,21.13,21.16,21.06,21.06,44189.0,18.8699,18.8967,18.8074,18.8074,44189.0
2023-01-10 14:00:00,21.06,21.06,21.0,21.04,11723.0,18.8074,18.8074,18.7538,18.7896,11723.0
2023-01-10 14:05:00,21.04,21.07,21.03,21.03,20661.0,18.7896,18.8164,18.7806,18.7806,20661.0
2023-01-10 14:10:00,21.02,21.04,20.98,21.01,41353.0,18.7717,18.7896,18.736,18.7628,41353.0
2023-01-10 14:15:00,21.0,21.01,20.99,21.0,5555.0,18.7538,18.7628,18.7449,18.7538,5555.0
2023-01-10 14:20:00,20.99,21.03,20.97,21.02,11308.0,18.7449,18.7806,18.727,18.7717,11308.0
2023-01-10 14:25:00,21.02,21.05,21.0,21.0,12368.0,18.7717,18.7985,18.7538,18.7538,12368.0
2023-01-10 14:30:00,21.0,21.02,20.95,20.97,18901.0,18.7538,18.7717,18.7092,18.727,18901.0
2023-01-10 14:35:00,20.98,21.04,20.98,21.03,20672.0,18.736,18.7896,18.736,18.7806,20672.0
2023-01-10 14:40:00,21.04,21.06,21.04,21.05,14360.0,18.7896,18.8074,18.7896,18.7985,14360.0
2023-01-10 14:45:00,21.08,21.1,21.05,21.06,12171.0,18.8253,18.8431,18.7985,18.8074,12171.0
2023-01-10 14:50:00,21.07,21.09,21.07,21.08,16926.0,18.8164,18.8342,18.8164,18.8253,16926.0
2023-01-10 14:55:00,21.07,21.09,21.05,21.09,19126.0,18.8164,18.8342,18.7985,18.8342,19126.0
2023-01-10 15:00:00,21.07,21.14,21.06,21.11,42248.0,18.8164,18.8789,18.8074,18.8521,42248.0
2023-01-10 15:05:00,21.11,21.18,21.11,21.11,27473.0,18.8521,18.9146,18.8521,18.8521,27473.0
2023-01-10 15:10:00,21.11,21.16,21.09,21.09,13286.0,18.8521,18.8967,18.8342,18.8342,13286.0
2023-01-10 15:15:00,21.07,21.07,21.02,21.04,37482.0,18.8164,18.8164,18.7717,18.7896,37482.0
2023-01-10 15:20:00,21.06,21.09,21.06,21.07,41931.0,18.8074,18.8342,18.8074,18.8164,41931.0
2023-01-10 15:25:00,21.07,21.07,21.05,21.07,26100.0,18.8164,18.8164,18.7985,18.8164,26100.0
2023-01-10 15:30:00,21.07,21.1,21.04,21.04,9110.0,18.8164,18.8431,18.7896,18.7896,9110.0
2023-01-10 15:35:00,21.03,21.05,21.03,21.04,35185.0,18.7806,18.7985,18.7806,18.7896,35185.0
2023-01-10 15:40:00,21.05,21.08,21.05,21.08,27548.0,18.7985,18.8253,18.7985,18.8253,27548.0
2023-01-10 15:45:00,21.06,21.06,21.01,21.03,25970.0,18.8074,18.8074,18.7628,18.7806,25970.0
2023-01-10 15:50:00,21.02,21.02,20.95,20.96,126784.0,18.7717,18.7717,18.7092,18.7181,126784.0
2023-01-10 15:55:00,20.95,20.96,20.88,20.89,111641.0,18.7092,18.7181,18.6467,18.6556,111641.0
2023-01-11 09:30:00,20.64,20.7,20.57,20.64,73643.0,18.4323,18.4859,18.3698,18.4323,73643.0
2023-01-11 09:35:00,20.63,20.63,20.54,20.58,37113.0,18.4234,18.4234,18.343,18.3788,37113.0
2023-01-11 09:40:00,20.55,20.59,20.48,20.51,48035.0,18.352,18.3877,18.2895,18.3162,48035.0
2023-01-11 09:45:00,20.5,20.56,20.5,20.56,15146.0,18.3073,18.3609,18.3073,18.3609,15146.0
2023-01-11 09:50:00,20.56,20.65,20.54,20.62,57589.0,18.3609,18.4413,18.343,18.4145,57589.0
2023-01-11 09:55:00,20.63,20.67,20.6,20.61,20727.0,18.4234,18.4591,18.3966,18.4056,20727.0
2023-01-11 10:00:00,20.61,20.66,20.6,20.61,15882.0,18.4056,18.4502,18.3966,18.4056,15882.0
2023-01-11 10:05:00,20.6,20.6,20.54,20.55,18580.0,18.3966,18.3966,18.343,18.352,18580.0
2023-01-11 10:10:00,20.53,20.6,20.53,20.59,16976.0,18.3341,18.3966,18.3341,18.3877,16976.0
2023-01-11 10:15:00,20.59,20.64,20.58,20.6,26532.0,18.3877,18.4323,18.3788,18.3966,26532.0
2023-01-11 10:20:00,20.6,20.61,20.54,20.57,22906.0,18.3966,18.4056,18.343,18.3698,22906.0
2023-01-11 10:25:00,20.58,20.58,20.5,20.51,28302.0,18.3788,18.3788,18.3073,18.3162,28302.0
2023-01-11 10:30:00,20.52,20.64,20.52,20.64,83047.0,18.3252,18.4323,18.3252,18.4323,83047.0
2023-01-11 10:35:00,20.61,20.7,20.61,20.64,72659.0,18.4056,18.4859,18.4056,18.4323,72659.0
2023-01-11 10:40:00,20.64,20.66,20.62,20.66,41995.0,18.4323,18.4502,18.4145,18.4502,41995.0
2023-01-11 10:45:00,20.62,20.62,20.59,20.61,15306.0,18.4145,18.4145,18.3877,18.4056,15306.0
2023-01-11 10:50:00,20.6,20.72,20.6,20.69,75675.0,18.3966,18.5038,18.3966,18.477,75675.0
2023-01-11 10:55:00,20.69,20.76,20.69,20.74,64405.0,18.477,18.5395,18.477,18.5216,64405.0
2023-01-11 11:00:00,20.73,20.75,20.69,20.7,41901.0,18.5127,18.5306,18.477,18.4859,41901.0
2023-01-11 11:05:00,20.7,20.71,20.67,20.68,13606.0,18.4859,18.4949,18.4591,18.4681,13606.0
2023-01-11 11:10:00,20.7,20.7,20.61,20.61,23493.0,18.4859,18.4859,18.4056,18.4056,23493.0
2023-01-11 11:15:00,20.6,20.6,20.56,20.59,12927.0,18.3966,18.3966,18.3609,18.3877,12927.0
2023-01-11 11:20:00,20.6,20.6,20.57,20.59,33892.0,18.3966,18.3966,18.3698,18.3877,33892.0
2023-01-11 11:25:00,20.58,20.59,20.57,20.57,12842.0,18.3788,18.3877,18.3698,18.3698,12842.0
2023-01-11 11:30:00,20.57,20.57,20.55,20.56,12944.0,18.3698,18.3698,18.352,18.3609,12944.0
2023-01-11 11:35:00,20.57,20.61,20.57,20.59,22904.0,18.3698,18.4056,18.3698,18.3877,22904.0
2023-01-11 11:40:00,20.58,20.58,20.55,20.55,58571.0,18.3788,18.3788,18.352,18.352,58571.0
2023-01-11 11:45:00,20.55,20.55,20.53,20.53,16767.0,18.352,18.352,18.3341,18.3341,16767.0
2023-01-11 11:50:00,20.55,20.55,20.51,20.52,13337.0,18.352,18.352,18.3162,18.3252,13337.0
2023-01-11 11:55:00,20.51,20.55,20.51,20.55,14519.0,18.3162,18.352,18.3162,18.352,14519.0
2023-01-11 12:00:00,20.54,20.54,20.51,20.52,27647.0,18.343,18.343,18.3162,18.3252,27647.0
2023-01-11 12:05:00,20.52,20.52,20.51,20.51,7308.0,18.3252,18.3252,18.3162,18.3162,7308.0
2023-01-11 12:10:00,20.51,20.51,20.45,20.45,25634.0,18.3162,18.3162,18.2627,18.2627,25634.0
2023-01-11 12:15:00,20.45,20.47,20.43,20.45,7190.0,18.2627,18.2805,18.2448,18.2627,7190.0
2023-01-11 12:20:00,20.46,20.47,20.41,20.44,17287.0,18.2716,18.2805,18.2269,18.2537,17287.0
2023-01-11 12:25:00,20.44,20.46,20.43,20.43,12923.0,18.2537,18.2716,18.2448,18.2448,12923.0
2023-01-11 12:30:00,20.43,20.49,20.43,20.49,33951.0,18.2448,18.2984,18.2448,18.2984,33951.0
2023-01-11 12:35:00,20.49,20.51,20.49,20.49,9624.0,18.2984,18.3162,18.2984,18.2984,9624.0
2023-01-11 12:40:00,20.48,20.48,20.48,20.48,8880.0,18.2895,18.2895,18.2895,18.2895,8880.0
2023-01-11 12:45:00,20.5,20.5,20.47,20.47,12833.0,18.3073,18.3073,18.2805,18.2805,12833.0
2023-01-11 12:50:00,20.46,20.47,20.44,20.44,12611.0,18.2716,18.2805,18.2537,18.2537,12611.0
2023-01-11 12:55:00,20.47,20.48,20.47,20.47,2800.0,18.2805,18.2895,18.2805,18.2805,2800.0
2023-01-11 13:00:00,20.48,20.48,20.4,20.4,16908.0,18.2895,18.2895,18.218,18.218,16908.0
2023-01-11 13:05:00,20.4,20.43,20.4,20.4,10150.0,18.218,18.2448,18.218,18.218,10150.0
2023-01-11 13:10:00,20.39,20.39,20.31,20.33,97432.0,18.2091,18.2091,18.1376,18.1555,97432.0
2023-01-11 13:15:00,20.34,20.51,20.34,20.44,127866.0,18.1644,18.3162,18.1644,18.2537,127866.0
2023-01-11 13:20:00,20.45,20.47,20.43,20.43,14725.0,18.2627,18.2805,18.2448,18.2448,14725.0
2023-01-11 13:25:00,20.42,20.43,20.37,20.37,31175.0,18.2359,18.2448,18.1912,18.1912,31175.0
2023-01-11 13:30:00,20.37,20.38,20.35,20.36,30675.0,18.1912,18.2002,18.1734,18.1823,30675.0
2023-01-11 13:35:00,20.37,20.38,20.36,20.37,5753.0,18.1912,18.2002,18.1823,18.1912,5753.0
2023-01-11 13:40:00,20.36,20.36,20.34,20.35,25518.0,18.1823,18.1823,18.1644,18.1734,25518.0
2023-01-11 13:45:00,20.36,20.37,20.36,20.37,12116.0,18.1823,18.1912,18.1823,18.1912,12116.0
2023-01-11 13:50:00,20.37,20.44,20.37,20.44,28189.0,18.1912,18.2537,18.1912,18.2537,28189.0
2023-01-11 13:55:00,20.43,20.43,20.41,20.41,21464.0,18.2448,18.2448,18.2269,18.2269,21464.0
2023-01-11 14:00:00,20.4,20.42,20.39,20.42,46014.0,18.218,18.2359,18.2091,18.2359,46014.0
2023-01-11 14:05:00,20.43,20.48,20.43,20.44,19238.0,18.2448,18.2895,18.2448,18.2537,19238.0
2023-01-11 14:10:00,20.42,20.43,20.41,20.43,5100.0,18.2359,18.2448,18.2269,18.2448,5100.0
2023-01-11 14:15:00,20.43,20.44,20.38,20.38,14622.0,18.2448,18.2537,18.2002,18.2002,14622.0
2023-01-11 14:20:00,20.38,20.39,20.37,20.37,9090.0,18.2002,18.2091,18.1912,18.1912,9090.0
2023-01-11 14:25:00,20.36,20.38,20.36,20.38,4747.0,18.1823,18.2002,18.1823,18.2002,4747.0
2023-01-11 14:30:00,20.38,20.38,20.32,20.33,22529.0,18.2002,18.2002,18.1466,18.1555,22529.0
2023-01-11 14:35:00,20.34,20.35,20.3,20.31,10079.0,18.1644,18.1734,18.1287,18.1376,10079.0
2023-01-11 14:40:00,20.32,20.32,20.26,20.27,30395.0,18.1466,18.1466,18.093,18.1019,30395.0
2023-01-11 14:45:00,20.27,20.3,20.27,20.3,26842.0,18.1019,18.1287,18.1019,18.1287,26842.0
2023-01-11 14:50:00,20.3,20.32,20.3,20.31,3800.0,18.1287,18.1466,18.1287,18.1376,3800.0
2023-01-11 14:55:00,20.32,20.33,20.31,20.31,8094.0,18.1466,18.1555,18.1376,18.1376,8094.0
2023-01-11 15:00:00,20.3,20.3,20.27,20.27,5690.0,18.1287,18.1287,18.1019,18.1019,5690.0
2023-01-11 15:05:00,20.27,20.3,20.27,20.29,6150.0,18.1019,18.1287,18.1019,18.1198,6150.0
2023-01-11 15:10:00,20.29,20.29,20.23,20.25,43907.0,18.1198,18.1198,18.0662,18.0841,43907.0
2023-01-11 15:15:00,20.24,20.25,20.2,20.21,26796.0,18.0751,18.0841,18.0394,18.0483,26796.0
2023-01-11 15:20:00,20.21,20.23,20.21,20.23,12840.0,18.0483,18.0662,18.0483,18.0662,12840.0
2023-01-11 15:25:00,20.22,20.26,20.21,20.26,15448.0,18.0573,18.093,18.0483,18.093,15448.0
2023-01-11 15:30:00,20.26,20.29,20.26,20.29,13479.0,18.093,18.1198,18.093,18.1198,13479.0
2023-01-11 15:35:00,20.3,20.32,20.28,20.31,29183.0,18.1287,18.1466,18.1108,18.1376,29183.0
2023-01-11 15:40:00,20.32,20.34,20.26,20.26,32522.0,18.1466,18.1644,18.093,18.093,32522.0
2023-01-11 15:45:00,20.27,20.27,20.23,20.23,55280.0,18.1019,18.1019,18.0662,18.0662,55280.0
2023-01-11 15:50:00,20.22,20.24,20.17,20.18,104106.0,18.0573,18.0751,18.0126,18.0215,104106.0
2023-01-11 15:55:00,20.17,20.17,20.09,20.1,169893.0,18.0126,18.0126,17.9412,17.9501,169893.0
2023-01-12 09:30:00,19.95,20.19,19.89,20.19,507435.0,17.8161,18.0305,17.7626,18.0305,507435.0
2023-01-12 09:35:00,20.19,20.26,20.13,20.18,92926.0,18.0305,18.093,17.9769,18.0215,92926.0
2023-01-12 09:40:00,20.19,20.44,20.16,20.44,223126.0,18.0305,18.2537,18.0037,18.2537,223126.0
2023-01-12 09:45:00,20.45,20.52,20.43,20.52,82015.0,18.2627,18.3252,18.2448,18.3252,82015.0
2023-01-12 09:50:00,20.54,20.58,20.45,20.54,344865.0,18.343,18.3788,18.2627,18.343,344865.0
2023-01-12 09:55:00,20.55,20.57,20.37,20.41,203221.0,18.352,18.3698,18.1912,18.2269,203221.0
2023-01-12 10:00:00,20.39,20.39,20.24,20.25,53782.0,18.2091,18.2091,18.0751,18.0841,53782.0
2023-01-12 10:05:00,20.25,20.36,20.18,20.29,68863.0,18.0841,18.1823,18.0215,18.1198,68863.0
2023-01-12 10:10:00,20.28,20.28,19.93,20.0,342529.0,18.1108,18.1108,17.7983,17.8608,342529.0
2023-01-12 10:15:00,20.01,20.01,19.92,19.96,93861.0,17.8697,17.8697,17.7894,17.8251,93861.0
2023-01-12 10:20:00,19.95,20.05,19.93,19.98,74881.0,17.8161,17.9055,17.7983,17.8429,74881.0
2023-01-12 10:25:00,19.98,20.1,19.93,20.05,58474.0,17.8429,17.9501,17.7983,17.9055,58474.0
2023-01-12 10:30:00,20.06,20.16,20.02,20.05,55195.0,17.9144,18.0037,17.8787,17.9055,55195.0
2023-01-12 10:35:00,20.03,20.03,19.91,19.91,68585.0,17.8876,17.8876,17.7804,17.7804,68585.0
2023-01-12 10:40:00,19.91,20.19,19.9,20.15,126171.0,17.7804,18.0305,17.7715,17.9948,126171.0
2023-01-12 10:45:00,20.14,20.25,20.1,20.17,89818.0,17.9858,18.0841,17.9501,18.0126,89818.0
2023-01-12 10:50:00,20.17,20.21,20.04,20.06,202510.0,18.0126,18.0483,17.8965,17.9144,202510.0
2023-01-12 10:55:00,20.05,20.12,19.99,20.12,188007.0,17.9055,17.968,17.8519,17.968,188007.0
2023-01-12 11:00:00,20.13,20.29,20.12,20.22,108359.0,17.9769,18.1198,17.968,18.0573,108359.0
2023-01-12 11:05:00,20.18,20.19,20.11,20.14,56284.0,18.0215,18.0305,17.959,17.9858,56284.0
2023-01-12 11:10:00,20.14,20.17,20.04,20.04,65735.0,17.9858,18.0126,17.8965,17.8965,65735.0
2023-01-12 11:15:00,20.04,20.09,20.03,20.09,66213.0,17.8965,17.9412,17.8876,17.9412,66213.0
2023-01-12 11:20:00,20.09,20.09,20.03,20.06,25621.0,17.9412,17.9412,17.8876,17.9144,25621.0
2023-01-12 11:25:00,20.06,20.17,20.04,20.09,46800.0,17.9144,18.0126,17.8965,17.9412,46800.0
2023-01-12 11:30:00,20.08,20.23,20.07,20.2,140579.0,17.9322,18.0662,17.9233,18.0394,140579.0
2023-01-12 11:35:00,20.18,20.19,20.08,20.14,118233.0,18.0215,18.0305,17.9322,17.9858,118233.0
2023-01-12 11:40:00,20.12,20.14,20.01,20.01,49878.0,17.968,17.9858,17.8697,17.8697,49878.0
2023-01-12 11:45:00,20.02,20.11,20.01,20.1,112168.0,17.8787,17.959,17.8697,17.9501,112168.0
2023-01-12 11:50:00,20.12,20.12,20.07,20.09,38304.0,17.968,17.968,17.9233,17.9412,38304.0
2023-01-12 11:55:00,20.07,20.07,19.96,19.98,91782.0,17.9233,17.9233,17.8251,17.8429,91782.0
2023-01-12 12:00:00,19.99,20.01,19.97,19.99,31364.0,17.8519,17.8697,17.834,17.8519,31364.0
2023-01-12 12:05:00,19.99,20.02,19.89,19.91,81866.0,17.8519,17.8787,17.7626,17.7804,81866.0
2023-01-12 12:10:00,19.92,19.92,19.85,19.87,39605.0,17.7894,17.7894,17.7268,17.7447,39605.0
2023-01-12 12:15:00,19.88,19.88,19.8,19.82,29184.0,17.7536,17.7536,17.6822,17.7001,29184.0
2023-01-12 12:20:00,19.82,19.85,19.81,19.81,12811.0,17.7001,17.7268,17.6911,17.6911,12811.0
2023-01-12 12:25:00,19.82,19.82,19.75,19.76,41111.0,17.7001,17.7001,17.6375,17.6465,41111.0
2023-01-12 12:30:00,19.76,19.79,19.75,19.75,18012.0,17.6465,17.6733,17.6375,17.6375,18012.0
2023-01-12 12:35:00,19.75,19.76,19.73,19.76,26861.0,17.6375,17.6465,17.6197,17.6465,26861.0
2023-01-12 12:40:00,19.78,19.82,19.78,19.8,19108.0,17.6643,17.7001,17.6643,17.6822,19108.0
2023-01-12 12:45:00,19.79,19.79,19.74,19.78,33100.0,17.6733,17.6733,17.6286,17.6643,33100.0
2023-01-12 12:50:00,19.77,19.77,19.72,19.76,32194.0,17.6554,17.6554,17.6107,17.6465,32194.0
2023-01-12 12:55:00,19.75,19.77,19.74,19.77,23936.0,17.6375,17.6554,17.6286,17.6554,23936.0
2023-01-12 13:00:00,19.78,19.8,19.72,19.73,52009.0,17.6643,17.6822,17.6107,17.6197,52009.0
2023-01-12 13:05:00,19.73,19.77,19.71,19.75,44134.0,17.6197,17.6554,17.6018,17.6375,44134.0
2023-01-12 13:10:00,19.76,19.79,19.73,19.73,23672.0,17.6465,17.6733,17.6197,17.6197,23672.0
2023-01-12 13:15:00,19.73,19.73,19.69,19.73,20725.0,17.6197,17.6197,17.584,17.6197,20725.0
2023-01-12 13:20:00,19.71,19.76,19.7,19.75,11900.0,17.6018,17.6465,17.5929,17.6375,11900.0
2023-01-12 13:25:00,19.75,20.05,19.75,20.02,141008.0,17.6375,17.9055,17.6375,17.8787,141008.0
2023-01-12 13:30:00,20.02,20.11,19.95,19.97,137473.0,17.8787,17.959,17.8161,17.834,137473.0
2023-01-12 13:35:00,19.97,19.97,19.86,19.88,75103.0,17.834,17.834,17.7358,17.7536,75103.0
2023-01-12 13:40:00,19.88,19.89,19.84,19.86,18925.0,17.7536,17.7626,17.7179,17.7358,18925.0
2023-01-12 13:45:00,19.85,19.86,19.77,19.79,49676.0,17.7268,17.7358,17.6554,17.6733,49676.0
2023-01-12 13:50:00,19.8,19.8,19.68,19.69,27210.0,17.6822,17.6822,17.575,17.584,27210.0
2023-01-12 13:55:00,19.71,19.72,19.69,19.71,30306.0,17.6018,17.6107,17.584,17.6018,30306.0
2023-01-12 14:00:00,19.69,19.78,19.67,19.77,38366.0,17.584,17.6643,17.5661,17.6554,38366.0
2023-01-12 14:05:00,19.76,19.8,19.72,19.79,30210.0,17.6465,17.6822,17.6107,17.6733,30210.0
2023-01-12 14:10:00,19.78,19.8,19.75,19.75,109255.0,17.6643,17.6822,17.6375,17.6375,109255.0
2023-01-12 14:15:00,19.74,19.78,19.74,19.75,7721.0,17.6286,17.6643,17.6286,17.6375,7721.0
2023-01-12 14:20:00,19.75,19.84,19.73,19.8,22232.0,17.6375,17.7179,17.6197,17.6822,22232.0
2023-01-12 14:25:00,19.8,19.83,19.79,19.81,75201.0,17.6822,17.709,17.6733,17.6911,75201.0
2023-01-12 14:30:00,19.86,19.86,19.79,19.8,17200.0,17.7358,17.7358,17.6733,17.6822,17200.0
2023-01-12 14:35:00,19.82,19.84,19.77,19.77,16318.0,17.7001,17.7179,17.6554,17.6554,16318.0
2023-01-12 14:40:00,19.77,19.82,19.75,19.8,20444.0,17.6554,17.7001,17.6375,17.6822,20444.0
2023-01-12 14:45:00,19.8,19.8,19.76,19.8,134446.0,17.6822,17.6822,17.6465,17.6822,134446.0
2023-01-12 14:50:00,19.81,19.91,19.81,19.9,40641.0,17.6911,17.7804,17.6911,17.7715,40641.0
2023-01-12 14:55:00,19.89,19.93,19.85,19.85,49806.0,17.7626,17.7983,17.7268,17.7268,49806.0
2023-01-12 15:00:00,19.84,19.9,19.82,19.86,38237.0,17.7179,17.7715,17.7001,17.7358,38237.0
2023-01-12 15:05:00,19.86,19.96,19.86,19.96,59400.0,17.7358,17.8251,17.7358,17.8251,59400.0
2023-01-12 15:10:00,19.94,19.99,19.94,19.97,45552.0,17.8072,17.8519,17.8072,17.834,45552.0
2023-01-12 15:15:00,19.98,20.0,19.95,20.0,23130.0,17.8429,17.8608,17.8161,17.8608,23130.0
2023-01-12 15:20:00,19.98,20.01,19.92,19.92,44347.0,17.8429,17.8697,17.7894,17.7894,44347.0
2023-01-12 15:25:00,19.93,19.95,19.9,19.95,25183.0,17.7983,17.8161,17.7715,17.8161,25183.0
2023-01-12 15:30:00,19.94,19.95,19.91,19.92,18265.0,17.8072,17.8161,17.7804,17.7894,18265.0
2023-01-12 15:35:00,19.92,20.0,19.92,19.95,14365.0,17.7894,17.8608,17.7894,17.8161,14365.0
2023-01-12 15:40:00,19.95,19.98,19.92,19.97,21811.0,17.8161,17.8429,17.7894,17.834,21811.0
2023-01-12 15:45:00,19.97,20.07,19.97,20.05,50023.0,17.834,17.9233,17.834,17.9055,50023.0
2023-01-12 15:50:00,20.04,20.04,19.95,19.97,111804.0,17.8965,17.8965,17.8161,17.834,111804.0
2023-01-12 15:55:00,19.96,19.96,19.88,19.9,106328.0,17.8251,17.8251,17.7536,17.7715,106328.0
2023-01-13 09:30:00,20.44,20.44,20.32,20.34,234886.0,18.2537,18.2537,18.1466,18.1644,234886.0
2023-01-13 09:35:00,20.35,20.45,20.35,20.41,88933.0,18.1734,18.2627,18.1734,18.2269,88933.0
2023-01-13 09:40:00,20.4,20.46,20.33,20.39,138379.0,18.218,18.2716,18.1555,18.2091,138379.0
2023-01-13 09:45:00,20.39,20.42,20.25,20.32,88076.0,18.2091,18.2359,18.0841,18.1466,88076.0
2023-01-13 09:50:00,20.31,20.31,20.21,20.24,38152.0,18.1376,18.1376,18.0483,18.0751,38152.0
2023-01-13 09:55:00,20.24,20.27,20.2,20.25,30380.0,18.0751,18.1019,18.0394,18.0841,30380.0
2023-01-13 10:00:00,20.28,20.31,20.1,20.21,142012.0,18.1108,18.1376,17.9501,18.0483,142012.0
2023-01-13 10:05:00,20.19,20.2,20.09,20.16,38174.0,18.0305,18.0394,17.9412,18.0037,38174.0
2023-01-13 10:10:00,20.17,20.18,20.05,20.1,73897.0,18.0126,18.0215,17.9055,17.9501,73897.0
2023-01-13 10:15:00,20.11,20.14,20.06,20.12,72029.0,17.959,17.9858,17.9144,17.968,72029.0
2023-01-13 10:20:00,20.11,20.13,20.0,20.0,48853.0,17.959,17.9769,17.8608,17.8608,48853.0
2023-01-13 10:25:00,20.0,20.04,19.99,19.99,37300.0,17.8608,17.8965,17.8519,17.8519,37300.0
2023-01-13 10:30:00,19.99,20.08,19.96,20.08,86934.0,17.8519,17.9322,17.8251,17.9322,86934.0
2023-01-13 10:35:00,20.08,20.08,20.04,20.06,76934.0,17.9322,17.9322,17.8965,17.9144,76934.0
2023-01-13 10:40:00,20.05,20.07,19.99,20.07,30163.0,17.9055,17.9233,17.8519,17.9233,30163.0
2023-01-13 10:45:00,20.07,20.07,19.97,19.98,108715.0,17.9233,17.9233,17.834,17.8429,108715.0
2023-01-13 10:50:00,19.98,20.03,19.97,20.01,88088.0,17.8429,17.8876,17.834,17.8697,88088.0
2023-01-13 10:55:00,20.0,20.04,19.98,20.04,58989.0,17.8608,17.8965,17.8429,17.8965,58989.0
2023-01-13 11:00:00,20.0,20.09,20.0,20.03,75551.0,17.8608,17.9412,17.8608,17.8876,75551.0
2023-01-13 11:05:00,20.03,20.07,20.02,20.05,54197.0,17.8876,17.9233,17.8787,17.9055,54197.0
2023-01-13 11:10:00,20.07,20.12,20.05,20.12,68455.0,17.9233,17.968,17.9055,17.968,68455.0
2023-01-13 11:15:00,20.11,20.16,20.11,20.14,52690.0,17.959,18.0037,17.959,17.9858,52690.0
2023-01-13 11:20:00,20.11,20.11,20.02,20.02,38587.0,17.959,17.959,17.8787,17.8787,38587.0
2023-01-13 11:25:00,20.02,20.08,20.02,20.06,28154.0,17.8787,17.9322,17.8787,17.9144,28154.0
2023-01-13 11:30:00,20.08,20.14,20.08,20.13,64390.0,17.9322,17.9858,17.9322,17.9769,64390.0
2023-01-13 11:35:00,20.13,20.14,20.1,20.14,37933.0,17.9769,17.9858,17.9501,17.9858,37933.0
2023-01-13 11:40:00,20.13,20.15,20.1,20.11,18564.0,17.9769,17.9948,17.9501,17.959,18564.0
2023-01-13 11:45:00,20.11,20.18,20.11,20.14,51647.0,17.959,18.0215,17.959,17.9858,51647.0
2023-01-13 11:50:00,20.13,20.15,20.1,20.12,87202.0,17.9769,17.9948,17.9501,17.968,87202.0
2023-01-13 11:55:00,20.11,20.16,20.1,20.1,47594.0,17.959,18.0037,17.9501,17.9501,47594.0
2023-01-13 12:00:00,20.1,20.11,20.07,20.07,25831.0,17.9501,17.959,17.9233,17.9233,25831.0
2023-01-13 12:05:00,20.09,20.1,20.07,20.07,25338.0,17.9412,17.9501,17.9233,17.9233,25338.0
2023-01-13 12:10:00,20.06,20.06,20.02,20.03,10656.0,17.9144,17.9144,17.8787,17.8876,10656.0
2023-01-13 12:15:00,20.03,20.03,20.0,20.01,33081.0,17.8876,17.8876,17.8608,17.8697,33081.0
2023-01-13 12:20:00,20.01,20.04,20.0,20.04,20445.0,17.8697,17.8965,17.8608,17.8965,20445.0
2023-01-13 12:25:00,20.03,20.03,19.99,19.99,14747.0,17.8876,17.8876,17.8519,17.8519,14747.0
2023-01-13 12:30:00,20.0,20.04,20.0,20.01,16456.0,17.8608,17.8965,17.8608,17.8697,16456.0
2023-01-13 12:35:00,20.02,20.06,20.02,20.06,17000.0,17.8787,17.9144,17.8787,17.9144,17000.0
2023-01-13 12:40:00,20.05,20.06,20.01,20.01,15500.0,17.9055,17.9144,17.8697,17.8697,15500.0
2023-01-13 12:45:00,20.0,20.02,19.98,20.01,71226.0,17.8608,17.8787,17.8429,17.8697,71226.0
2023-01-13 12:50:00,20.01,20.02,19.99,19.99,12776.0,17.8697,17.8787,17.8519,17.8519,12776.0
2023-01-13 12:55:00,19.99,19.99,19.95,19.97,37390.0,17.8519,17.8519,17.8161,17.834,37390.0
2023-01-13 13:00:00,19.96,19.97,19.95,19.97,14775.0,17.8251,17.834,17.8161,17.834,14775.0
2023-01-13 13:05:00,19.99,19.99,19.98,19.98,7227.0,17.8519,17.8519,17.8429,17.8429,7227.0
2023-01-13 13:10:00,19.99,19.99,19.96,19.97,11600.0,17.8519,17.8519,17.8251,17.834,11600.0
2023-01-13 13:15:00,19.97,20.04,19.97,20.02,6185.0,17.834,17.8965,17.834,17.8787,6185.0
2023-01-13 13:20:00,20.03,20.05,20.02,20.03,16136.0,17.8876,17.9055,17.8787,17.8876,16136.0
2023-01-13 13:25:00,20.02,20.02,20.01,20.02,10876.0,17.8787,17.8787,17.8697,17.8787,10876.0
2023-01-13 13:30:00,20.01,20.01,19.95,19.95,10555.0,17.8697,17.8697,17.8161,17.8161,10555.0
2023-01-13 13:35:00,19.98,19.98,19.93,19.93,6600.0,17.8429,17.8429,17.7983,17.7983,6600.0
2023-01-13 13:40:00,19.92,19.92,19.85,19.86,14017.0,17.7894,17.7894,17.7268,17.7358,14017.0
2023-01-13 13:45:00,19.88,19.89,19.82,19.83,17281.0,17.7536,17.7626,17.7001,17.709,17281.0
2023-01-13 13:50:00,19.83,19.86,19.82,19.86,23532.0,17.709,17.7358,17.7001,17.7358,23532.0
2023-01-13 13:55:00,19.86,19.86,19.84,19.84,11188.0,17.7358,17.7358,17.7179,17.7179,11188.0
2023-01-13 14:00:00,19.83,19.87,19.81,19.87,11372.0,17.709,17.7447,17.6911,17.7447,11372.0
2023-01-13 14:05:00,19.85,19.88,19.84,19.88,12285.0,17.7268,17.7536,17.7179,17.7536,12285.0
2023-01-13 14:10:00,19.89,19.89,19.84,19.86,12681.0,17.7626,17.7626,17.7179,17.7358,12681.0
2023-01-13 14:15:00,19.85,19.86,19.83,19.85,7333.0,17.7268,17.7358,17.709,17.7268,7333.0
2023-01-13 14:20:00,19.87,19.89,19.87,19.87,34323.0,17.7447,17.7626,17.7447,17.7447,34323.0
2023-01-13 14:25:00,19.87,19.87,19.84,19.84,3985.0,17.7447,17.7447,17.7179,17.7179,3985.0
2023-01-13 14:30:00,19.83,19.84,19.8,19.83,23081.0,17.709,17.7179,17.6822,17.709,23081.0
2023-01-13 14:35:00,19.82,19.86,19.82,19.82,7565.0,17.7001,17.7358,17.7001,17.7001,7565.0
2023-01-13 14:40:00,19.82,19.84,19.82,19.82,14550.0,17.7001,17.7179,17.7001,17.7001,14550.0
2023-01-13 14:45:00,19.82,19.84,19.8,19.82,10889.0,17.7001,17.7179,17.6822,17.7001,10889.0
2023-01-13 14:50:00,19.82,19.85,19.82,19.85,26256.0,17.7001,17.7268,17.7001,17.7268,26256.0
2023-01-13 14:55:00,19.86,19.87,19.82,19.82,18419.0,17.7358,17.7447,17.7001,17.7001,18419.0
2023-01-13 15:00:00,19.81,19.82,19.79,19.79,35682.0,17.6911,17.7001,17.6733,17.6733,35682.0
2023-01-13 15:05:00,19.8,19.81,19.79,19.79,8910.0,17.6822,17.6911,17.6733,17.6733,8910.0
2023-01-13 15:10:00,19.78,19.79,19.75,19.78,69705.0,17.6643,17.6733,17.6375,17.6643,69705.0
2023-01-13 15:15:00,19.8,19.8,19.77,19.78,15076.0,17.6822,17.6822,17.6554,17.6643,15076.0
2023-01-13 15:20:00,19.78,19.78,19.74,19.74,77418.0,17.6643,17.6643,17.6286,17.6286,77418.0
2023-01-13 15:25:00,19.75,19.75,19.73,19.73,34501.0,17.6375,17.6375,17.6197,17.6197,34501.0
2023-01-13 15:30:00,19.72,19.73,19.72,19.72,19731.0,17.6107,17.6197,17.6107,17.6107,19731.0
2023-01-13 15:35:00,19.71,19.71,19.62,19.62,97607.0,17.6018,17.6018,17.5214,17.5214,97607.0
2023-01-13 15:40:00,19.62,19.66,19.62,19.66,78720.0,17.5214,17.5572,17.5214,17.5572,78720.0
2023-01-13 15:45:00,19.66,19.73,19.66,19.69,74105.0,17.5572,17.6197,17.5572,17.584,74105.0
2023-01-13 15:50:00,19.69,19.74,19.69,19.7,73065.0,17.584,17.6286,17.584,17.5929,73065.0
2023-01-13 15:55:00,19.7,19.7,19.66,19.7,77880.0,17.5929,17.5929,17.5572,17.5929,77880.0
2023-01-17 09:30:00,19.7,19.76,19.63,19.73,93031.0,17.5929,17.6465,17.5304,17.6197,93031.0
2023-01-17 09:35:00,19.72,19.8,19.68,19.77,71152.0,17.6107,17.6822,17.575,17.6554,71152.0
2023-01-17 09:40:00,19.77,19.83,19.7,19.74,66738.0,17.6554,17.709,17.5929,17.6286,66738.0
2023-01-17 09:45:00,19.7,19.73,19.64,19.68,43971.0,17.5929,17.6197,17.5393,17.575,43971.0
2023-01-17 09:50:00,19.68,19.73,19.62,19.62,193559.0,17.575,17.6197,17.5214,17.5214,193559.0
2023-01-17 09:55:00,19.62,19.72,19.62,19.7,52832.0,17.5214,17.6107,17.5214,17.5929,52832.0
2023-01-17 10:00:00,19.67,19.67,19.47,19.53,207038.0,17.5661,17.5661,17.3875,17.4411,207038.0
2023-01-17 10:05:00,19.53,19.56,19.5,19.52,97194.0,17.4411,17.4679,17.4143,17.4321,97194.0
2023-01-17 10:10:00,19.51,19.53,19.48,19.53,41605.0,17.4232,17.4411,17.3964,17.4411,41605.0
2023-01-17 10:15:00,19.53,19.55,19.49,19.52,35056.0,17.4411,17.4589,17.4053,17.4321,35056.0
2023-01-17 10:20:00,19.5,19.5,19.45,19.49,105618.0,17.4143,17.4143,17.3696,17.4053,105618.0
2023-01-17 10:25:00,19.48,19.55,19.46,19.53,48735.0,17.3964,17.4589,17.3786,17.4411,48735.0
2023-01-17 10:30:00,19.52,19.59,19.51,19.57,45350.0,17.4321,17.4947,17.4232,17.4768,45350.0
2023-01-17 10:35:00,19.59,19.63,19.57,19.63,31180.0,17.4947,17.5304,17.4768,17.5304,31180.0
2023-01-17 10:40:00,19.63,19.8,19.63,19.73,110547.0,17.5304,17.6822,17.5304,17.6197,110547.0
2023-01-17 10:45:00,19.72,19.74,19.69,19.69,20446.0,17.6107,17.6286,17.584,17.584,20446.0
2023-01-17 10:50:00,19.71,19.77,19.7,19.73,30217.0,17.6018,17.6554,17.5929,17.6197,30217.0
2023-01-17 10:55:00,19.75,19.77,19.71,19.73,20650.0,17.6375,17.6554,17.6018,17.6197,20650.0
2023-01-17 11:00:00,19.74,19.78,19.72,19.75,14235.0,17.6286,17.6643,17.6107,17.6375,14235.0
2023-01-17 11:05:00,19.75,19.83,19.75,19.82,191349.0,17.6375,17.709,17.6375,17.7001,191349.0
2023-01-17 11:10:00,19.83,19.89,19.83,19.87,21639.0,17.709,17.7626,17.709,17.7447,21639.0
2023-01-17 11:15:00,19.86,19.88,19.85,19.86,16999.0,17.7358,17.7536,17.7268,17.7358,16999.0
2023-01-17 11:20:00,19.85,19.9,19.85,19.89,37307.0,17.7268,17.7715,17.7268,17.7626,37307.0
2023-01-17 11:25:00,19.91,19.91,19.8,19.82,33904.0,17.7804,17.7804,17.6822,17.7001,33904.0
2023-01-17 11:30:00,19.82,19.82,19.76,19.79,18384.0,17.7001,17.7001,17.6465,17.6733,18384.0
2023-01-17 11:35:00,19.79,19.82,19.77,19.77,45257.0,17.6733,17.7001,17.6554,17.6554,45257.0
2023-01-17 11:40:00,19.76,19.77,19.75,19.75,7782.0,17.6465,17.6554,17.6375,17.6375,7782.0
2023-01-17 11:45:00,19.77,19.77,19.73,19.75,45575.0,17.6554,17.6554,17.6197,17.6375,45575.0
2023-01-17 11:50:00,19.75,19.77,19.73,19.77,31636.0,17.6375,17.6554,17.6197,17.6554,31636.0
2023-01-17 11:55:00,19.76,19.79,19.73,19.74,42018.0,17.6465,17.6733,17.6197,17.6286,42018.0
2023-01-17 12:00:00,19.74,19.74,19.7,19.7,35396.0,17.6286,17.6286,17.5929,17.5929,35396.0
2023-01-17 12:05:00,19.69,19.76,19.69,19.76,14574.0,17.584,17.6465,17.584,17.6465,14574.0
2023-01-17 12:10:00,19.77,19.79,19.76,19.78,13534.0,17.6554,17.6733,17.6465,17.6643,13534.0
2023-01-17 12:15:00,19.79,19.8,19.78,19.8,3464.0,17.6733,17.6822,17.6643,17.6822,3464.0
2023-01-17 12:20:00,19.8,19.83,19.79,19.82,12230.0,17.6822,17.709,17.6733,17.7001,12230.0
2023-01-17 12:25:00,19.84,19.84,19.82,19.83,9151.0,17.7179,17.7179,17.7001,17.709,9151.0
2023-01-17 12:30:00,19.83,19.83,19.79,19.79,7724.0,17.709,17.709,17.6733,17.6733,7724.0
2023-01-17 12:35:00,19.78,19.79,19.77,19.77,4042.0,17.6643,17.6733,17.6554,17.6554,4042.0
2023-01-17 12:40:00,19.77,19.79,19.77,19.79,8150.0,17.6554,17.6733,17.6554,17.6733,8150.0
2023-01-17 12:45:00,19.79,19.8,19.76,19.78,22640.0,17.6733,17.6822,17.6465,17.6643,22640.0
2023-01-17 12:50:00,19.79,19.79,19.73,19.74,8850.0,17.6733,17.6733,17.6197,17.6286,8850.0
2023-01-17 12:55:00,19.74,19.77,19.74,19.76,9120.0,17.6286,17.6554,17.6286,17.6465,9120.0
2023-01-17 13:00:00,19.76,19.77,19.73,19.73,7847.0,17.6465,17.6554,17.6197,17.6197,7847.0
2023-01-17 13:05:00,19.73,19.75,19.73,19.75,9883.0,17.6197,17.6375,17.6197,17.6375,9883.0
2023-01-17 13:10:00,19.76,19.79,19.76,19.77,24417.0,17.6465,17.6733,17.6465,17.6554,24417.0
2023-01-17 13:15:00,19.77,19.77,19.73,19.74,6601.0,17.6554,17.6554,17.6197,17.6286,6601.0
2023-01-17 13:20:00,19.75,19.77,19.75,19.77,2268.0,17.6375,17.6554,17.6375,17.6554,2268.0
2023-01-17 13:25:00,19.77,19.78,19.75,19.76,26137.0,17.6554,17.6643,17.6375,17.6465,26137.0
2023-01-17 13:30:00,19.76,19.76,19.73,19.73,8776.0,17.6465,17.6465,17.6197,17.6197,8776.0
2023-01-17 13:35:00,19.75,19.75,19.68,19.68,9584.0,17.6375,17.6375,17.575,17.575,9584.0
2023-01-17 13:40:00,19.68,19.68,19.66,19.67,15565.0,17.575,17.575,17.5572,17.5661,15565.0
2023-01-17 13:45:00,19.67,19.71,19.67,19.68,11586.0,17.5661,17.6018,17.5661,17.575,11586.0
2023-01-17 13:50:00,19.67,19.69,19.66,19.69,10777.0,17.5661,17.584,17.5572,17.584,10777.0
2023-01-17 13:55:00,19.7,19.71,19.68,19.68,6226.0,17.5929,17.6018,17.575,17.575,6226.0
2023-01-17 14:00:00,19.67,19.69,19.67,19.67,6469.0,17.5661,17.584,17.5661,17.5661,6469.0
2023-01-17 14:05:00,19.66,19.68,19.65,19.67,6200.0,17.5572,17.575,17.5482,17.5661,6200.0
2023-01-17 14:10:00,19.67,19.77,19.67,19.75,28488.0,17.5661,17.6554,17.5661,17.6375,28488.0
2023-01-17 14:15:00,19.74,19.83,19.74,19.78,122726.0,17.6286,17.709,17.6286,17.6643,122726.0
2023-01-17 14:20:00,19.78,19.82,19.78,19.79,57960.0,17.6643,17.7001,17.6643,17.6733,57960.0
2023-01-17 14:25:00,19.79,19.81,19.79,19.8,12423.0,17.6733,17.6911,17.6733,17.6822,12423.0
2023-01-17 14:30:00,19.79,19.79,19.74,19.74,5721.0,17.6733,17.6733,17.6286,17.6286,5721.0
2023-01-17 14:35:00,19.73,19.73,19.69,19.7,21854.0,17.6197,17.6197,17.584,17.5929,21854.0
2023-01-17 14:40:00,19.69,19.71,19.68,19.68,7028.0,17.584,17.6018,17.575,17.575,7028.0
2023-01-17 14:45:00,19.68,19.71,19.68,19.7,12205.0,17.575,17.6018,17.575,17.5929,12205.0
2023-01-17 14:50:00,19.69,19.73,19.69,19.72,6360.0,17.584,17.6197,17.584,17.6107,6360.0
2023-01-17 14:55:00,19.73,19.78,19.73,19.77,10000.0,17.6197,17.6643,17.6197,17.6554,10000.0
2023-01-17 15:00:00,19.75,19.75,19.7,19.71,11925.0,17.6375,17.6375,17.5929,17.6018,11925.0
2023-01-17 15:05:00,19.7,19.73,19.7,19.73,5636.0,17.5929,17.6197,17.5929,17.6197,5636.0
2023-01-17 15:10:00,19.73,19.79,19.73,19.77,10694.0,17.6197,17.6733,17.6197,17.6554,10694.0
2023-01-17 15:15:00,19.78,19.79,19.74,19.76,17405.0,17.6643,17.6733,17.6286,17.6465,17405.0
2023-01-17 15:20:00,19.77,19.8,19.76,19.77,11410.0,17.6554,17.6822,17.6465,17.6554,11410.0
2023-01-17 15:25:00,19.77,19.79,19.75,19.79,24261.0,17.6554,17.6733,17.6375,17.6733,24261.0
2023-01-17 15:30:00,19.8,19.8,19.76,19.76,3437.0,17.6822,17.6822,17.6465,17.6465,3437.0
2023-01-17 15:35:00,19.77,19.77,19.75,19.77,15224.0,17.6554,17.6554,17.6375,17.6554,15224.0
2023-01-17 15:40:00,19.77,19.8,19.76,19.8,23925.0,17.6554,17.6822,17.6465,17.6822,23925.0
2023-01-17 15:45:00,19.8,19.87,19.8,19.85,22362.0,17.6822,17.7447,17.6822,17.7268,22362.0
2023-01-17 15:50:00,19.85,19.89,19.84,19.88,94100.0,17.7268,17.7626,17.7179,17.7536,94100.0
2023-01-17 15:55:00,19.86,19.86,19.81,19.81,34728.0,17.7358,17.7358,17.6911,17.6911,34728.0
2023-01-18 09:30:00,19.63,19.68,19.56,19.61,128291.0,17.5304,17.575,17.4679,17.5125,128291.0
2023-01-18 09:35:00,19.64,19.72,19.59,19.65,75716.0,17.5393,17.6107,17.4947,17.5482,75716.0
2023-01-18 09:40:00,19.63,19.7,19.55,19.64,93740.0,17.5304,17.5929,17.4589,17.5393,93740.0
2023-01-18 09:45:00,19.6,19.69,19.59,19.59,57909.0,17.5036,17.584,17.4947,17.4947,57909.0
2023-01-18 09:50:00,19.6,19.61,19.53,19.6,31552.0,17.5036,17.5125,17.4411,17.5036,31552.0
2023-01-18 09:55:00,19.6,19.62,19.55,19.57,13374.0,17.5036,17.5214,17.4589,17.4768,13374.0
2023-01-18 10:00:00,19.55,19.56,19.49,19.55,63765.0,17.4589,17.4679,17.4053,17.4589,63765.0
2023-01-18 10:05:00,19.54,19.54,19.47,19.54,75082.0,17.45,17.45,17.3875,17.45,75082.0
2023-01-18 10:10:00,19.54,19.57,19.52,19.56,16514.0,17.45,17.4768,17.4321,17.4679,16514.0
2023-01-18 10:15:00,19.55,19.69,19.51,19.65,66833.0,17.4589,17.584,17.4232,17.5482,66833.0
2023-01-18 10:20:00,19.63,19.63,19.57,19.58,36869.0,17.5304,17.5304,17.4768,17.4857,36869.0
2023-01-18 10:25:00,19.58,19.61,19.56,19.57,18749.0,17.4857,17.5125,17.4679,17.4768,18749.0
2023-01-18 10:30:00,19.62,19.68,19.62,19.66,218312.0,17.5214,17.575,17.5214,17.5572,218312.0
2023-01-18 10:35:00,19.65,19.77,19.65,19.77,47855.0,17.5482,17.6554,17.5482,17.6554,47855.0
2023-01-18 10:40:00,19.76,19.88,19.73,19.84,66308.0,17.6465,17.7536,17.6197,17.7179,66308.0
2023-01-18 10:45:00,19.84,19.86,19.79,19.85,36942.0,17.7179,17.7358,17.6733,17.7268,36942.0
2023-01-18 10:50:00,19.85,19.94,19.85,19.94,29292.0,17.7268,17.8072,17.7268,17.8072,29292.0
2023-01-18 10:55:00,19.95,20.0,19.9,19.9,54510.0,17.8161,17.8608,17.7715,17.7715,54510.0
2023-01-18 11:00:00,19.9,19.95,19.87,19.94,37882.0,17.7715,17.8161,17.7447,17.8072,37882.0
2023-01-18 11:05:00,19.95,20.08,19.95,20.03,114153.0,17.8161,17.9322,17.8161,17.8876,114153.0
2023-01-18 11:10:00,20.03,20.1,20.03,20.05,36683.0,17.8876,17.9501,17.8876,17.9055,36683.0
2023-01-18 11:15:00,20.06,20.12,20.06,20.12,51687.0,17.9144,17.968,17.9144,17.968,51687.0
2023-01-18 11:20:00,20.12,20.23,20.12,20.21,98252.0,17.968,18.0662,17.968,18.0483,98252.0
2023-01-18 11:25:00,20.2,20.24,20.11,20.17,84864.0,18.0394,18.0751,17.959,18.0126,84864.0
2023-01-18 11:30:00,20.19,20.27,20.19,20.25,76271.0,18.0305,18.1019,18.0305,18.0841,76271.0
2023-01-18 11:35:00,20.26,20.31,20.25,20.31,44362.0,18.093,18.1376,18.0841,18.1376,44362.0
2023-01-18 11:40:00,20.31,20.33,20.28,20.32,12055.0,18.1376,18.1555,18.1108,18.1466,12055.0
2023-01-18 11:45:00,20.32,20.34,20.26,20.26,23365.0,18.1466,18.1644,18.093,18.093,23365.0
2023-01-18 11:50:00,20.27,20.34,20.27,20.32,25007.0,18.1019,18.1644,18.1019,18.1466,25007.0
2023-01-18 11:55:00,20.3,20.33,20.24,20.25,55726.0,18.1287,18.1555,18.0751,18.0841,55726.0
2023-01-18 12:00:00,20.22,20.3,20.22,20.3,19047.0,18.0573,18.1287,18.0573,18.1287,19047.0
2023-01-18 12:05:00,20.3,20.33,20.29,20.3,5850.0,18.1287,18.1555,18.1198,18.1287,5850.0
2023-01-18 12:10:00,20.32,20.32,20.27,20.27,13700.0,18.1466,18.1466,18.1019,18.1019,13700.0
2023-01-18 12:15:00,20.27,20.34,20.27,20.34,22500.0,18.1019,18.1644,18.1019,18.1644,22500.0
2023-01-18 12:20:00,20.34,20.38,20.33,20.38,43812.0,18.1644,18.2002,18.1555,18.2002,43812.0
2023-01-18 12:25:00,20.38,20.45,20.37,20.43,51845.0,18.2002,18.2627,18.1912,18.2448,51845.0
2023-01-18 12:30:00,20.43,20.46,20.42,20.43,39162.0,18.2448,18.2716,18.2359,18.2448,39162.0
2023-01-18 12:35:00,20.43,20.43,20.37,20.4,67592.0,18.2448,18.2448,18.1912,18.218,67592.0
2023-01-18 12:40:00,20.4,20.43,20.38,20.42,29554.0,18.218,18.2448,18.2002,18.2359,29554.0
2023-01-18 12:45:00,20.43,20.44,20.41,20.41,30560.0,18.2448,18.2537,18.2269,18.2269,30560.0
2023-01-18 12:50:00,20.4,20.48,20.4,20.48,37850.0,18.218,18.2895,18.218,18.2895,37850.0
2023-01-18 12:55:00,20.48,20.5,20.44,20.48,46103.0,18.2895,18.3073,18.2537,18.2895,46103.0
2023-01-18 13:00:00,20.48,20.54,20.43,20.53,78165.0,18.2895,18.343,18.2448,18.3341,78165.0
2023-01-18 13:05:00,20.52,20.58,20.52,20.57,58260.0,18.3252,18.3788,18.3252,18.3698,58260.0
2023-01-18 13:10:00,20.58,20.59,20.57,20.58,56948.0,18.3788,18.3877,18.3698,18.3788,56948.0
2023-01-18 13:15:00,20.57,20.59,20.57,20.57,29713.0,18.3698,18.3877,18.3698,18.3698,29713.0
2023-01-18 13:20:00,20.58,20.59,20.54,20.55,32834.0,18.3788,18.3877,18.343,18.352,32834.0
2023-01-18 13:25:00,20.55,20.55,20.49,20.49,44539.0,18.352,18.352,18.2984,18.2984,44539.0
2023-01-18 13:30:00,20.49,20.52,20.45,20.52,59790.0,18.2984,18.3252,18.2627,18.3252,59790.0
2023-01-18 13:35:00,20.51,20.52,20.45,20.48,28895.0,18.3162,18.3252,18.2627,18.2895,28895.0
2023-01-18 13:40:00,20.47,20.47,20.4,20.41,40232.0,18.2805,18.2805,18.218,18.2269,40232.0
2023-01-18 13:45:00,20.42,20.43,20.38,20.42,130833.0,18.2359,18.2448,18.2002,18.2359,130833.0
2023-01-18 13:50:00,20.42,20.42,20.38,20.39,17765.0,18.2359,18.2359,18.2002,18.2091,17765.0
2023-01-18 13:55:00,20.39,20.45,20.39,20.44,37901.0,18.2091,18.2627,18.2091,18.2537,37901.0
2023-01-18 14:00:00,20.43,20.48,20.43,20.45,49568.0,18.2448,18.2895,18.2448,18.2627,49568.0
2023-01-18 14:05:00,20.46,20.51,20.44,20.47,23445.0,18.2716,18.3162,18.2537,18.2805,23445.0
2023-01-18 14:10:00,20.47,20.47,20.44,20.46,15471.0,18.2805,18.2805,18.2537,18.2716,15471.0
2023-01-18 14:15:00,20.46,20.51,20.46,20.5,6729.0,18.2716,18.3162,18.2716,18.3073,6729.0
2023-01-18 14:20:00,20.5,20.5,20.45,20.47,8040.0,18.3073,18.3073,18.2627,18.2805,8040.0
2023-01-18 14:25:00,20.46,20.46,20.42,20.42,62537.0,18.2716,18.2716,18.2359,18.2359,62537.0
2023-01-18 14:30:00,20.42,20.42,20.4,20.4,16097.0,18.2359,18.2359,18.218,18.218,16097.0
2023-01-18 14:35:00,20.45,20.47,20.43,20.47,7357.0,18.2627,18.2805,18.2448,18.2805,7357.0
2023-01-18 14:40:00,20.47,20.49,20.46,20.46,22818.0,18.2805,18.2984,18.2716,18.2716,22818.0
2023-01-18 14:45:00,20.45,20.49,20.45,20.48,12894.0,18.2627,18.2984,18.2627,18.2895,12894.0
2023-01-18 14:50:00,20.49,20.51,20.49,20.5,28044.0,18.2984,18.3162,18.2984,18.3073,28044.0
2023-01-18 14:55:00,20.5,20.52,20.5,20.51,25481.0,18.3073,18.3252,18.3073,18.3162,25481.0
2023-01-18 15:00:00,20.51,20.56,20.51,20.56,32080.0,18.3162,18.3609,18.3162,18.3609,32080.0
2023-01-18 15:05:00,20.55,20.57,20.51,20.52,42433.0,18.352,18.3698,18.3162,18.3252,42433.0
2023-01-18 15:10:00,20.52,20.53,20.45,20.51,38221.0,18.3252,18.3341,18.2627,18.3162,38221.0
2023-01-18 15:15:00,20.5,20.56,20.47,20.53,14161.0,18.3073,18.3609,18.2805,18.3341,14161.0
2023-01-18 15:20:00,20.54,20.54,20.51,20.53,35245.0,18.343,18.343,18.3162,18.3341,35245.0
2023-01-18 15:25:00,20.53,20.56,20.52,20.55,26591.0,18.3341,18.3609,18.3252,18.352,26591.0
2023-01-18 15:30:00,20.56,20.64,20.56,20.64,123694.0,18.3609,18.4323,18.3609,18.4323,123694.0
2023-01-18 15:35:00,20.64,20.65,20.62,20.65,30471.0,18.4323,18.4413,18.4145,18.4413,30471.0
2023-01-18 15:40:00,20.66,20.72,20.66,20.7,73268.0,18.4502,18.5038,18.4502,18.4859,73268.0
2023-01-18 15:45:00,20.7,20.73,20.67,20.73,129059.0,18.4859,18.5127,18.4591,18.5127,129059.0
2023-01-18 15:50:00,20.73,20.75,20.67,20.71,122575.0,18.5127,18.5306,18.4591,18.4949,122575.0
2023-01-18 15:55:00,20.71,20.77,20.71,20.75,79617.0,18.4949,18.5484,18.4949,18.5306,79617.0
2023-01-19 09:30:00,21.12,21.15,21.0,21.05,435646.0,18.861,18.8878,18.7538,18.7985,435646.0
2023-01-19 09:35:00,21.06,21.12,20.98,20.98,65716.0,18.8074,18.861,18.736,18.736,65716.0
2023-01-19 09:40:00,20.98,21.13,20.95,21.13,71542.0,18.736,18.8699,18.7092,18.8699,71542.0
2023-01-19 09:45:00,21.14,21.22,21.12,21.2,147054.0,18.8789,18.9503,18.861,18.9324,147054.0
2023-01-19 09:50:00,21.2,21.23,21.14,21.2,54775.0,18.9324,18.9592,18.8789,18.9324,54775.0
2023-01-19 09:55:00,21.2,21.2,21.04,21.13,70390.0,18.9324,18.9324,18.7896,18.8699,70390.0
2023-01-19 10:00:00,21.13,21.18,21.07,21.16,25921.0,18.8699,18.9146,18.8164,18.8967,25921.0
2023-01-19 10:05:00,21.14,21.14,21.03,21.05,42646.0,18.8789,18.8789,18.7806,18.7985,42646.0
2023-01-19 10:10:00,21.05,21.26,21.05,21.2,82044.0,18.7985,18.986,18.7985,18.9324,82044.0
2023-01-19 10:15:00,21.2,21.22,21.03,21.1,58930.0,18.9324,18.9503,18.7806,18.8431,58930.0
2023-01-19 10:20:00,21.1,21.17,21.07,21.17,49563.0,18.8431,18.9057,18.8164,18.9057,49563.0
2023-01-19 10:25:00,21.17,21.21,21.14,21.17,80687.0,18.9057,18.9414,18.8789,18.9057,80687.0
2023-01-19 10:30:00,21.16,21.24,21.16,21.23,79233.0,18.8967,18.9682,18.8967,18.9592,79233.0
2023-01-19 10:35:00,21.22,21.3,21.21,21.23,109186.0,18.9503,19.0218,18.9414,18.9592,109186.0
2023-01-19 10:40:00,21.22,21.27,21.19,21.25,40179.0,18.9503,18.995,18.9235,18.9771,40179.0
2023-01-19 10:45:00,21.27,21.33,21.27,21.3,75118.0,18.995,19.0485,18.995,19.0218,75118.0
2023-01-19 10:50:00,21.3,21.35,21.3,21.34,142909.0,19.0218,19.0664,19.0218,19.0575,142909.0
2023-01-19 10:55:00,21.35,21.41,21.34,21.34,102109.0,19.0664,19.12,19.0575,19.0575,102109.0
2023-01-19 11:00:00,21.34,21.37,21.28,21.35,59080.0,19.0575,19.0843,19.0039,19.0664,59080.0
2023-01-19 11:05:00,21.33,21.36,21.24,21.25,38979.0,19.0485,19.0753,18.9682,18.9771,38979.0
2023-01-19 11:10:00,21.23,21.23,21.17,21.23,65474.0,18.9592,18.9592,18.9057,18.9592,65474.0
2023-01-19 11:15:00,21.22,21.29,21.22,21.28,84393.0,18.9503,19.0128,18.9503,19.0039,84393.0
2023-01-19 11:20:00,21.29,21.32,21.29,21.31,24575.0,19.0128,19.0396,19.0128,19.0307,24575.0
2023-01-19 11:25:00,21.31,21.37,21.3,21.37,40665.0,19.0307,19.0843,19.0218,19.0843,40665.0
2023-01-19 11:30:00,21.36,21.38,21.33,21.37,16874.0,19.0753,19.0932,19.0485,19.0843,16874.0
2023-01-19 11:35:00,21.37,21.38,21.34,21.34,30481.0,19.0843,19.0932,19.0575,19.0575,30481.0
2023-01-19 11:40:00,21.34,21.43,21.34,21.43,94217.0,19.0575,19.1378,19.0575,19.1378,94217.0
2023-01-19 11:45:00,21.42,21.44,21.38,21.38,35100.0,19.1289,19.1468,19.0932,19.0932,35100.0
2023-01-19 11:50:00,21.39,21.41,21.39,21.4,20227.0,19.1021,19.12,19.1021,19.1111,20227.0
2023-01-19 11:55:00,21.41,21.41,21.36,21.36,47460.0,19.12,19.12,19.0753,19.0753,47460.0
2023-01-19 12:00:00,21.35,21.35,21.25,21.27,61946.0,19.0664,19.0664,18.9771,18.995,61946.0
2023-01-19 12:05:00,21.27,21.31,21.24,21.3,25564.0,18.995,19.0307,18.9682,19.0218,25564.0
2023-01-19 12:10:00,21.28,21.3,21.22,21.22,18647.0,19.0039,19.0218,18.9503,18.9503,18647.0
2023-01-19 12:15:00,21.22,21.22,21.17,21.21,24206.0,18.9503,18.9503,18.9057,18.9414,24206.0
2023-01-19 12:20:00,21.2,21.27,21.2,21.27,16411.0,18.9324,18.995,18.9324,18.995,16411.0
2023-01-19 12:25:00,21.27,21.29,21.27,21.29,10188.0,18.995,19.0128,18.995,19.0128,10188.0
2023-01-19 12:30:00,21.28,21.3,21.27,21.29,14950.0,19.0039,19.0218,18.995,19.0128,14950.0
2023-01-19 12:35:00,21.29,21.29,21.25,21.26,40731.0,19.0128,19.0128,18.9771,18.986,40731.0
2023-01-19 12:40:00,21.27,21.3,21.25,21.29,34413.0,18.995,19.0218,18.9771,19.0128,34413.0
2023-01-19 12:45:00,21.3,21.31,21.25,21.29,8468.0,19.0218,19.0307,18.9771,19.0128,8468.0
2023-01-19 12:50:00,21.3,21.33,21.29,21.33,12573.0,19.0218,19.0485,19.0128,19.0485,12573.0
2023-01-19 12:55:00,21.33,21.33,21.23,21.23,13308.0,19.0485,19.0485,18.9592,18.9592,13308.0
2023-01-19 13:00:00,21.23,21.24,21.11,21.13,130701.0,18.9592,18.9682,18.8521,18.8699,130701.0
2023-01-19 13:05:00,21.14,21.21,21.13,21.16,45162.0,18.8789,18.9414,18.8699,18.8967,45162.0
2023-01-19 13:10:00,21.17,21.22,21.17,21.17,7001.0,18.9057,18.9503,18.9057,18.9057,7001.0
2023-01-19 13:15:00,21.17,21.23,21.11,21.12,28196.0,18.9057,18.9592,18.8521,18.861,28196.0
2023-01-19 13:20:00,21.13,21.14,21.06,21.13,27056.0,18.8699,18.8789,18.8074,18.8699,27056.0
2023-01-19 13:25:00,21.13,21.19,21.13,21.16,7998.0,18.8699,18.9235,18.8699,18.8967,7998.0
2023-01-19 13:30:00,21.15,21.15,21.08,21.1,26760.0,18.8878,18.8878,18.8253,18.8431,26760.0
2023-01-19 13:35:00,21.08,21.09,20.98,20.99,67789.0,18.8253,18.8342,18.736,18.7449,67789.0
2023-01-19 13:40:00,20.98,21.03,20.92,21.03,138490.0,18.736,18.7806,18.6824,18.7806,138490.0
2023-01-19 13:45:00,21.02,21.05,21.01,21.04,44679.0,18.7717,18.7985,18.7628,18.7896,44679.0
2023-01-19 13:50:00,21.05,21.08,21.04,21.06,42384.0,18.7985,18.8253,18.7896,18.8074,42384.0
2023-01-19 13:55:00,21.08,21.1,21.04,21.04,32676.0,18.8253,18.8431,18.7896,18.7896,32676.0
2023-01-19 14:00:00,21.02,21.11,21.02,21.05,42000.0,18.7717,18.8521,18.7717,18.7985,42000.0
2023-01-19 14:05:00,21.07,21.13,21.07,21.08,17300.0,18.8164,18.8699,18.8164,18.8253,17300.0
2023-01-19 14:10:00,21.08,21.09,20.99,21.0,27360.0,18.8253,18.8342,18.7449,18.7538,27360.0
2023-01-19 14:15:00,21.0,21.03,20.98,21.0,30457.0,18.7538,18.7806,18.736,18.7538,30457.0
2023-01-19 14:20:00,20.99,20.99,20.89,20.89,110461.0,18.7449,18.7449,18.6556,18.6556,110461.0
2023-01-19 14:25:00,20.89,20.93,20.88,20.9,50652.0,18.6556,18.6913,18.6467,18.6645,50652.0
2023-01-19 14:30:00,20.91,20.95,20.89,20.89,60205.0,18.6735,18.7092,18.6556,18.6556,60205.0
2023-01-19 14:35:00,20.88,20.9,20.85,20.9,37148.0,18.6467,18.6645,18.6199,18.6645,37148.0
2023-01-19 14:40:00,20.9,20.93,20.86,20.89,25934.0,18.6645,18.6913,18.6288,18.6556,25934.0
2023-01-19 14:45:00,20.88,20.93,20.85,20.92,44181.0,18.6467,18.6913,18.6199,18.6824,44181.0
2023-01-19 14:50:00,20.92,20.96,20.92,20.96,49169.0,18.6824,18.7181,18.6824,18.7181,49169.0
2023-01-19 14:55:00,20.97,20.97,20.9,20.92,39055.0,18.727,18.727,18.6645,18.6824,39055.0
2023-01-19 15:00:00,20.93,20.93,20.88,20.89,13014.0,18.6913,18.6913,18.6467,18.6556,13014.0
2023-01-19 15:05:00,20.92,21.0,20.92,21.0,19889.0,18.6824,18.7538,18.6824,18.7538,19889.0
2023-01-19 15:10:00,20.98,21.01,20.95,20.97,20179.0,18.736,18.7628,18.7092,18.727,20179.0
2023-01-19 15:15:00,20.97,21.03,20.93,20.98,25929.0,18.727,18.7806,18.6913,18.736,25929.0
2023-01-19 15:20:00,20.98,21.02,20.98,20.99,16284.0,18.736,18.7717,18.736,18.7449,16284.0
2023-01-19 15:25:00,21.0,21.01,20.96,20.97,19554.0,18.7538,18.7628,18.7181,18.727,19554.0
2023-01-19 15:30:00,20.97,21.06,20.97,21.01,20733.0,18.727,18.8074,18.727,18.7628,20733.0
2023-01-19 15:35:00,21.01,21.01,20.97,21.0,21488.0,18.7628,18.7628,18.727,18.7538,21488.0
2023-01-19 15:40:00,21.01,21.07,21.01,21.07,37891.0,18.7628,18.8164,18.7628,18.8164,37891.0
2023-01-19 15:45:00,21.07,21.09,21.04,21.08,80063.0,18.8164,18.8342,18.7896,18.8253,80063.0
2023-01-19 15:50:00,21.09,21.17,21.07,21.14,167457.0,18.8342,18.9057,18.8164,18.8789,167457.0
2023-01-19 15:55:00,21.14,21.25,21.14,21.23,63652.0,18.8789,18.9771,18.8789,18.9592,63652.0
2023-01-20 09:30:00,21.01,21.26,21.01,21.25,173020.0,18.7628,18.986,18.7628,18.9771,173020.0
2023-01-20 09:35:00,21.24,21.29,21.18,21.19,53694.0,18.9682,19.0128,18.9146,18.9235,53694.0
2023-01-20 09:40:00,21.18,21.2,21.09,21.1,77300.0,18.9146,18.9324,18.8342,18.8431,77300.0
2023-01-20 09:45:00,21.1,21.14,21.08,21.13,53861.0,18.8431,18.8789,18.8253,18.8699,53861.0
2023-01-20 09:50:00,21.12,21.14,21.02,21.09,73960.0,18.861,18.8789,18.7717,18.8342,73960.0
2023-01-20 09:55:00,21.11,21.11,21.01,21.07,44154.0,18.8521,18.8521,18.7628,18.8164,44154.0
2023-01-20 10:00:00,21.07,21.14,21.04,21.06,79027.0,18.8164,18.8789,18.7896,18.8074,79027.0
2023-01-20 10:05:00,21.04,21.04,20.9,20.92,78162.0,18.7896,18.7896,18.6645,18.6824,78162.0
2023-01-20 10:10:00,20.92,20.97,20.91,20.97,44627.0,18.6824,18.727,18.6735,18.727,44627.0
2023-01-20 10:15:00,20.97,21.03,20.96,21.0,33831.0,18.727,18.7806,18.7181,18.7538,33831.0
2023-01-20 10:20:00,21.0,21.0,20.93,20.95,21177.0,18.7538,18.7538,18.6913,18.7092,21177.0
2023-01-20 10:25:00,20.94,20.97,20.85,20.86,33906.0,18.7003,18.727,18.6199,18.6288,33906.0
2023-01-20 10:30:00,20.86,20.9,20.84,20.89,27047.0,18.6288,18.6645,18.611,18.6556,27047.0
2023-01-20 10:35:00,20.89,20.93,20.87,20.91,40184.0,18.6556,18.6913,18.6377,18.6735,40184.0
2023-01-20 10:40:00,20.91,20.94,20.89,20.94,32784.0,18.6735,18.7003,18.6556,18.7003,32784.0
2023-01-20 10:45:00,20.94,20.96,20.92,20.93,24345.0,18.7003,18.7181,18.6824,18.6913,24345.0
2023-01-20 10:50:00,20.92,20.95,20.89,20.89,38985.0,18.6824,18.7092,18.6556,18.6556,38985.0
2023-01-20 10:55:00,20.9,20.91,20.86,20.91,17782.0,18.6645,18.6735,18.6288,18.6735,17782.0
2023-01-20 11:00:00,20.91,20.92,20.79,20.8,49007.0,18.6735,18.6824,18.5663,18.5752,49007.0
2023-01-20 11:05:00,20.8,20.82,20.79,20.81,46311.0,18.5752,18.5931,18.5663,18.5842,46311.0
2023-01-20 11:10:00,20.8,20.8,20.71,20.74,39723.0,18.5752,18.5752,18.4949,18.5216,39723.0
2023-01-20 11:15:00,20.72,20.75,20.71,20.72,11274.0,18.5038,18.5306,18.4949,18.5038,11274.0
2023-01-20 11:20:00,20.71,20.76,20.7,20.73,37855.0,18.4949,18.5395,18.4859,18.5127,37855.0
2023-01-20 11:25:00,20.73,20.73,20.63,20.64,98927.0,18.5127,18.5127,18.4234,18.4323,98927.0
2023-01-20 11:30:00,20.62,20.65,20.62,20.63,41501.0,18.4145,18.4413,18.4145,18.4234,41501.0
2023-01-20 11:35:00,20.66,20.73,20.66,20.73,48313.0,18.4502,18.5127,18.4502,18.5127,48313.0
2023-01-20 11:40:00,20.73,20.74,20.71,20.73,16775.0,18.5127,18.5216,18.4949,18.5127,16775.0
2023-01-20 11:45:00,20.72,20.73,20.68,20.68,19991.0,18.5038,18.5127,18.4681,18.4681,19991.0
2023-01-20 11:50:00,20.7,20.72,20.7,20.72,9587.0,18.4859,18.5038,18.4859,18.5038,9587.0
2023-01-20 11:55:00,20.73,20.75,20.71,20.73,26733.0,18.5127,18.5306,18.4949,18.5127,26733.0
2023-01-20 12:00:00,20.73,20.73,20.7,20.7,86979.0,18.5127,18.5127,18.4859,18.4859,86979.0
2023-01-20 12:05:00,20.7,20.71,20.68,20.68,28957.0,18.4859,18.4949,18.4681,18.4681,28957.0
2023-01-20 12:10:00,20.7,20.73,20.69,20.7,11722.0,18.4859,18.5127,18.477,18.4859,11722.0
2023-01-20 12:15:00,20.7,20.72,20.67,20.67,10071.0,18.4859,18.5038,18.4591,18.4591,10071.0
2023-01-20 12:20:00,20.66,20.7,20.66,20.67,7838.0,18.4502,18.4859,18.4502,18.4591,7838.0
2023-01-20 12:25:00,20.67,20.69,20.65,20.68,25221.0,18.4591,18.477,18.4413,18.4681,25221.0
2023-01-20 12:30:00,20.7,20.73,20.69,20.7,8031.0,18.4859,18.5127,18.477,18.4859,8031.0
2023-01-20 12:35:00,20.71,20.72,20.69,20.69,18349.0,18.4949,18.5038,18.477,18.477,18349.0
2023-01-20 12:40:00,20.68,20.68,20.66,20.68,2303.0,18.4681,18.4681,18.4502,18.4681,2303.0
2023-01-20 12:45:00,20.69,20.71,20.69,20.69,3097.0,18.477,18.4949,18.477,18.477,3097.0
2023-01-20 12:50:00,20.69,20.69,20.64,20.66,9996.0,18.477,18.477,18.4323,18.4502,9996.0
2023-01-20 12:55:00,20.66,20.71,20.66,20.71,24587.0,18.4502,18.4949,18.4502,18.4949,24587.0
2023-01-20 13:00:00,20.71,20.72,20.63,20.67,113568.0,18.4949,18.5038,18.4234,18.4591,113568.0
2023-01-20 13:05:00,20.68,20.71,20.67,20.7,23774.0,18.4681,18.4949,18.4591,18.4859,23774.0
2023-01-20 13:10:00,20.72,20.81,20.67,20.7,63556.0,18.5038,18.5842,18.4591,18.4859,63556.0
2023-01-20 13:15:00,20.69,20.82,20.68,20.82,25628.0,18.477,18.5931,18.4681,18.5931,25628.0
2023-01-20 13:20:00,20.83,20.84,20.77,20.78,25820.0,18.602,18.611,18.5484,18.5574,25820.0
2023-01-20 13:25:00,20.77,20.79,20.75,20.75,31663.0,18.5484,18.5663,18.5306,18.5306,31663.0
2023-01-20 13:30:00,20.74,20.74,20.66,20.67,27263.0,18.5216,18.5216,18.4502,18.4591,27263.0
2023-01-20 13:35:00,20.67,20.67,20.55,20.57,101446.0,18.4591,18.4591,18.352,18.3698,101446.0
2023-01-20 13:40:00,20.55,20.58,20.55,20.56,34514.0,18.352,18.3788,18.352,18.3609,34514.0
2023-01-20 13:45:00,20.55,20.57,20.46,20.47,40833.0,18.352,18.3698,18.2716,18.2805,40833.0
2023-01-20 13:50:00,20.46,20.48,20.44,20.48,87125.0,18.2716,18.2895,18.2537,18.2895,87125.0
2023-01-20 13:55:00,20.48,20.5,20.46,20.46,23084.0,18.2895,18.3073,18.2716,18.2716,23084.0
2023-01-20 14:00:00,20.45,20.49,20.45,20.47,21703.0,18.2627,18.2984,18.2627,18.2805,21703.0
2023-01-20 14:05:00,20.46,20.48,20.46,20.46,8583.0,18.2716,18.2895,18.2716,18.2716,8583.0
2023-01-20 14:10:00,20.46,20.46,20.42,20.42,34612.0,18.2716,18.2716,18.2359,18.2359,34612.0
2023-01-20 14:15:00,20.43,20.44,20.4,20.43,15500.0,18.2448,18.2537,18.218,18.2448,15500.0
2023-01-20 14:20:00,20.44,20.44,20.39,20.39,22580.0,18.2537,18.2537,18.2091,18.2091,22580.0
2023-01-20 14:25:00,20.39,20.4,20.38,20.39,19072.0,18.2091,18.218,18.2002,18.2091,19072.0
2023-01-20 14:30:00,20.38,20.38,20.32,20.34,37615.0,18.2002,18.2002,18.1466,18.1644,37615.0
2023-01-20 14:35:00,20.34,20.36,20.34,20.34,23809.0,18.1644,18.1823,18.1644,18.1644,23809.0
2023-01-20 14:40:00,20.34,20.35,20.33,20.34,22230.0,18.1644,18.1734,18.1555,18.1644,22230.0
2023-01-20 14:45:00,20.34,20.38,20.34,20.37,47475.0,18.1644,18.2002,18.1644,18.1912,47475.0
2023-01-20 14:50:00,20.36,20.41,20.36,20.38,33359.0,18.1823,18.2269,18.1823,18.2002,33359.0
2023-01-20 14:55:00,20.38,20.4,20.32,20.32,25819.0,18.2002,18.218,18.1466,18.1466,25819.0
2023-01-20 15:00:00,20.31,20.31,20.25,20.25,72878.0,18.1376,18.1376,18.0841,18.0841,72878.0
2023-01-20 15:05:00,20.26,20.27,20.21,20.21,49506.0,18.093,18.1019,18.0483,18.0483,49506.0
2023-01-20 15:10:00,20.22,20.23,20.14,20.14,202893.0,18.0573,18.0662,17.9858,17.9858,202893.0
2023-01-20 15:15:00,20.13,20.13,20.08,20.12,100808.0,17.9769,17.9769,17.9322,17.968,100808.0
2023-01-20 15:20:00,20.14,20.23,20.14,20.21,18113.0,17.9858,18.0662,17.9858,18.0483,18113.0
2023-01-20 15:25:00,20.2,20.2,20.16,20.18,45160.0,18.0394,18.0394,18.0037,18.0215,45160.0
2023-01-20 15:30:00,20.18,20.19,20.15,20.19,98020.0,18.0215,18.0305,17.9948,18.0305,98020.0
2023-01-20 15:35:00,20.2,20.23,20.18,20.18,18007.0,18.0394,18.0662,18.0215,18.0215,18007.0
2023-01-20 15:40:00,20.18,20.2,20.18,20.2,10613.0,18.0215,18.0394,18.0215,18.0394,10613.0
2023-01-20 15:45:00,20.2,20.23,20.14,20.15,90810.0,18.0394,18.0662,17.9858,17.9948,90810.0
2023-01-20 15:50:00,20.14,20.19,20.08,20.09,155828.0,17.9858,18.0305,17.9322,17.9412,155828.0
2023-01-20 15:55:00,20.07,20.12,20.04,20.06,177473.0,17.9233,17.968,17.8965,17.9144,177473.0
2023-01-23 09:30:00,19.95,20.09,19.92,20.05,312972.0,17.8161,17.9412,17.7894,17.9055,312972.0
2023-01-23 09:35:00,20.04,20.05,19.95,20.0,21963.0,17.8965,17.9055,17.8161,17.8608,21963.0
2023-01-23 09:40:00,20.0,20.0,19.9,19.95,38053.0,17.8608,17.8608,17.7715,17.8161,38053.0
2023-01-23 09:45:00,19.94,19.94,19.8,19.82,185557.0,17.8072,17.8072,17.6822,17.7001,185557.0
2023-01-23 09:50:00,19.82,19.82,19.7,19.74,86120.0,17.7001,17.7001,17.5929,17.6286,86120.0
2023-01-23 09:55:00,19.74,19.8,19.71,19.77,73284.0,17.6286,17.6822,17.6018,17.6554,73284.0
2023-01-23 10:00:00,19.76,19.76,19.67,19.73,99952.0,17.6465,17.6465,17.5661,17.6197,99952.0
2023-01-23 10:05:00,19.73,19.8,19.73,19.77,41563.0,17.6197,17.6822,17.6197,17.6554,41563.0
2023-01-23 10:10:00,19.77,19.77,19.63,19.67,89624.0,17.6554,17.6554,17.5304,17.5661,89624.0
2023-01-23 10:15:00,19.66,19.67,19.63,19.64,27875.0,17.5572,17.5661,17.5304,17.5393,27875.0
2023-01-23 10:20:00,19.63,19.66,19.56,19.56,58734.0,17.5304,17.5572,17.4679,17.4679,58734.0
2023-01-23 10:25:00,19.55,19.58,19.53,19.56,69388.0,17.4589,17.4857,17.4411,17.4679,69388.0
2023-01-23 10:30:00,19.55,19.55,19.5,19.53,35339.0,17.4589,17.4589,17.4143,17.4411,35339.0
2023-01-23 10:35:00,19.53,19.54,19.52,19.53,25024.0,17.4411,17.45,17.4321,17.4411,25024.0
2023-01-23 10:40:00,19.52,19.58,19.51,19.55,189744.0,17.4321,17.4857,17.4232,17.4589,189744.0
2023-01-23 10:45:00,19.54,19.55,19.45,19.46,243712.0,17.45,17.4589,17.3696,17.3786,243712.0
2023-01-23 10:50:00,19.46,19.47,19.45,19.46,14348.0,17.3786,17.3875,17.3696,17.3786,14348.0
2023-01-23 10:55:00,19.46,19.46,19.41,19.45,27902.0,17.3786,17.3786,17.3339,17.3696,27902.0
2023-01-23 11:00:00,19.45,19.45,19.26,19.28,149593.0,17.3696,17.3696,17.1999,17.2178,149593.0
2023-01-23 11:05:00,19.28,19.3,19.2,19.2,96479.0,17.2178,17.2357,17.1464,17.1464,96479.0
2023-01-23 11:10:00,19.19,19.24,19.18,19.24,71710.0,17.1374,17.1821,17.1285,17.1821,71710.0
2023-01-23 11:15:00,19.24,19.27,19.17,19.17,50231.0,17.1821,17.2089,17.1196,17.1196,50231.0
2023-01-23 11:20:00,19.16,19.18,19.13,19.18,58763.0,17.1106,17.1285,17.0839,17.1285,58763.0
2023-01-23 11:25:00,19.2,19.31,19.2,19.31,37892.0,17.1464,17.2446,17.1464,17.2446,37892.0
2023-01-23 11:30:00,19.31,19.31,19.25,19.29,18878.0,17.2446,17.2446,17.191,17.2267,18878.0
2023-01-23 11:35:00,19.28,19.33,19.26,19.27,26450.0,17.2178,17.2625,17.1999,17.2089,26450.0
2023-01-23 11:40:00,19.27,19.29,19.26,19.27,19989.0,17.2089,17.2267,17.1999,17.2089,19989.0
2023-01-23 11:45:00,19.27,19.28,19.23,19.23,11008.0,17.2089,17.2178,17.1732,17.1732,11008.0
2023-01-23 11:50:00,19.23,19.27,19.22,19.22,38766.0,17.1732,17.2089,17.1642,17.1642,38766.0
2023-01-23 11:55:00,19.24,19.24,19.2,19.21,17046.0,17.1821,17.1821,17.1464,17.1553,17046.0
2023-01-23 12:00:00,19.21,19.25,19.21,19.23,15811.0,17.1553,17.191,17.1553,17.1732,15811.0
2023-01-23 12:05:00,19.24,19.38,19.24,19.37,84750.0,17.1821,17.3071,17.1821,17.2982,84750.0
2023-01-23 12:10:00,19.38,19.38,19.35,19.36,25880.0,17.3071,17.3071,17.2803,17.2893,25880.0
2023-01-23 12:15:00,19.37,19.37,19.3,19.3,27602.0,17.2982,17.2982,17.2357,17.2357,27602.0
2023-01-23 12:20:00,19.31,19.33,19.29,19.29,28026.0,17.2446,17.2625,17.2267,17.2267,28026.0
2023-01-23 12:25:00,19.3,19.32,19.27,19.28,48070.0,17.2357,17.2535,17.2089,17.2178,48070.0
2023-01-23 12:30:00,19.29,19.3,19.28,19.28,9272.0,17.2267,17.2357,17.2178,17.2178,9272.0
2023-01-23 12:35:00,19.28,19.29,19.25,19.26,48115.0,17.2178,17.2267,17.191,17.1999,48115.0
2023-01-23 12:40:00,19.27,19.28,19.27,19.27,15899.0,17.2089,17.2178,17.2089,17.2089,15899.0
2023-01-23 12:45:00,19.27,19.29,19.27,19.29,2500.0,17.2089,17.2267,17.2089,17.2267,2500.0
2023-01-23 12:50:00,19.29,19.31,19.22,19.22,57991.0,17.2267,17.2446,17.1642,17.1642,57991.0
2023-01-23 12:55:00,19.24,19.24,19.2,19.2,4771.0,17.1821,17.1821,17.1464,17.1464,4771.0
2023-01-23 13:00:00,19.23,19.23,19.17,19.2,20105.0,17.1732,17.1732,17.1196,17.1464,20105.0
2023-01-23 13:05:00,19.2,19.21,19.18,19.18,88673.0,17.1464,17.1553,17.1285,17.1285,88673.0
2023-01-23 13:10:00,19.18,19.22,19.17,19.18,20823.0,17.1285,17.1642,17.1196,17.1285,20823.0
2023-01-23 13:15:00,19.19,19.19,19.17,19.17,17713.0,17.1374,17.1374,17.1196,17.1196,17713.0
2023-01-23 13:20:00,19.17,19.17,19.14,19.16,16806.0,17.1196,17.1196,17.0928,17.1106,16806.0
2023-01-23 13:25:00,19.16,19.18,19.15,19.16,17277.0,17.1106,17.1285,17.1017,17.1106,17277.0
2023-01-23 13:30:00,19.15,19.16,19.14,19.15,6500.0,17.1017,17.1106,17.0928,17.1017,6500.0
2023-01-23 13:35:00,19.13,19.15,19.1,19.11,17821.0,17.0839,17.1017,17.0571,17.066,17821.0
2023-01-23 13:40:00,19.1,19.12,19.08,19.08,24200.0,17.0571,17.0749,17.0392,17.0392,24200.0
2023-01-23 13:45:00,19.08,19.08,19.04,19.05,27187.0,17.0392,17.0392,17.0035,17.0124,27187.0
2023-01-23 13:50:00,19.06,19.11,19.06,19.1,11209.0,17.0213,17.066,17.0213,17.0571,11209.0
2023-01-23 13:55:00,19.11,19.15,19.09,19.14,22793.0,17.066,17.1017,17.0481,17.0928,22793.0
2023-01-23 14:00:00,19.15,19.23,19.15,19.22,30317.0,17.1017,17.1732,17.1017,17.1642,30317.0
2023-01-23 14:05:00,19.22,19.23,19.19,19.21,18772.0,17.1642,17.1732,17.1374,17.1553,18772.0
2023-01-23 14:10:00,19.22,19.26,19.22,19.23,77656.0,17.1642,17.1999,17.1642,17.1732,77656.0
2023-01-23 14:15:00,19.23,19.25,19.22,19.22,15734.0,17.1732,17.191,17.1642,17.1642,15734.0
2023-01-23 14:20:00,19.23,19.25,19.23,19.25,11270.0,17.1732,17.191,17.1732,17.191,11270.0
2023-01-23 14:25:00,19.26,19.36,19.26,19.34,74628.0,17.1999,17.2893,17.1999,17.2714,74628.0
2023-01-23 14:30:00,19.34,19.34,19.29,19.34,12405.0,17.2714,17.2714,17.2267,17.2714,12405.0
2023-01-23 14:35:00,19.34,19.44,19.34,19.43,32074.0,17.2714,17.3607,17.2714,17.3518,32074.0
2023-01-23 14:40:00,19.43,19.45,19.4,19.44,49833.0,17.3518,17.3696,17.325,17.3607,49833.0
2023-01-23 14:45:00,19.44,19.6,19.44,19.57,67892.0,17.3607,17.5036,17.3607,17.4768,67892.0
2023-01-23 14:50:00,19.57,19.62,19.57,19.59,79958.0,17.4768,17.5214,17.4768,17.4947,79958.0
2023-01-23 14:55:00,19.58,19.58,19.5,19.51,69161.0,17.4857,17.4857,17.4143,17.4232,69161.0
2023-01-23 15:00:00,19.51,19.55,19.5,19.55,47313.0,17.4232,17.4589,17.4143,17.4589,47313.0
2023-01-23 15:05:00,19.56,19.58,19.51,19.51,40554.0,17.4679,17.4857,17.4232,17.4232,40554.0
2023-01-23 15:10:00,19.52,19.54,19.43,19.45,22984.0,17.4321,17.45,17.3518,17.3696,22984.0
2023-01-23 15:15:00,19.44,19.47,19.41,19.45,14514.0,17.3607,17.3875,17.3339,17.3696,14514.0
2023-01-23 15:20:00,19.46,19.48,19.43,19.44,18869.0,17.3786,17.3964,17.3518,17.3607,18869.0
2023-01-23 15:25:00,19.44,19.53,19.44,19.47,67533.0,17.3607,17.4411,17.3607,17.3875,67533.0
2023-01-23 15:30:00,19.48,19.51,19.46,19.5,6714.0,17.3964,17.4232,17.3786,17.4143,6714.0
2023-01-23 15:35:00,19.52,19.52,19.43,19.45,15317.0,17.4321,17.4321,17.3518,17.3696,15317.0
2023-01-23 15:40:00,19.47,19.52,19.45,19.45,32431.0,17.3875,17.4321,17.3696,17.3696,32431.0
2023-01-23 15:45:00,19.43,19.45,19.4,19.41,47593.0,17.3518,17.3696,17.325,17.3339,47593.0
2023-01-23 15:50:00,19.39,19.39,19.33,19.34,138118.0,17.316,17.316,17.2625,17.2714,138118.0
2023-01-23 15:55:00,19.33,19.35,19.3,19.35,161800.0,17.2625,17.2803,17.2357,17.2803,161800.0
2023-01-24 09:30:00,19.6,19.68,19.58,19.65,200874.0,17.5036,17.575,17.4857,17.5482,200874.0
2023-01-24 09:35:00,19.66,19.72,19.64,19.7,94261.0,17.5572,17.6107,17.5393,17.5929,94261.0
2023-01-24 09:40:00,19.7,19.73,19.59,19.59,106789.0,17.5929,17.6197,17.4947,17.4947,106789.0
2023-01-24 09:45:00,19.61,19.7,19.49,19.52,198966.0,17.5125,17.5929,17.4053,17.4321,198966.0
2023-01-24 09:50:00,19.53,19.56,19.43,19.43,30054.0,17.4411,17.4679,17.3518,17.3518,30054.0
2023-01-24 09:55:00,19.43,19.7,19.43,19.69,186354.0,17.3518,17.5929,17.3518,17.584,186354.0
2023-01-24 10:00:00,19.69,19.71,19.64,19.69,47384.0,17.584,17.6018,17.5393,17.584,47384.0
2023-01-24 10:05:00,19.69,19.79,19.66,19.67,59527.0,17.584,17.6733,17.5572,17.5661,59527.0
2023-01-24 10:10:00,19.67,19.69,19.55,19.55,25090.0,17.5661,17.584,17.4589,17.4589,25090.0
2023-01-24 10:15:00,19.53,19.63,19.45,19.63,205427.0,17.4411,17.5304,17.3696,17.5304,205427.0
2023-01-24 10:20:00,19.59,19.66,19.57,19.64,49871.0,17.4947,17.5572,17.4768,17.5393,49871.0
2023-01-24 10:25:00,19.63,19.63,19.56,19.56,22200.0,17.5304,17.5304,17.4679,17.4679,22200.0
2023-01-24 10:30:00,19.55,19.61,19.52,19.55,53575.0,17.4589,17.5125,17.4321,17.4589,53575.0
2023-01-24 10:35:00,19.56,19.67,19.56,19.62,33058.0,17.4679,17.5661,17.4679,17.5214,33058.0
2023-01-24 10:40:00,19.61,19.63,19.49,19.51,27051.0,17.5125,17.5304,17.4053,17.4232,27051.0
2023-01-24 10:45:00,19.51,19.52,19.45,19.46,48230.0,17.4232,17.4321,17.3696,17.3786,48230.0
2023-01-24 10:50:00,19.48,19.5,19.42,19.42,30620.0,17.3964,17.4143,17.3428,17.3428,30620.0
2023-01-24 10:55:00,19.42,19.42,19.35,19.38,72853.0,17.3428,17.3428,17.2803,17.3071,72853.0
2023-01-24 11:00:00,19.37,19.4,19.36,19.36,12771.0,17.2982,17.325,17.2893,17.2893,12771.0
2023-01-24 11:05:00,19.37,19.41,19.36,19.39,17538.0,17.2982,17.3339,17.2893,17.316,17538.0
2023-01-24 11:10:00,19.39,19.46,19.38,19.43,25507.0,17.316,17.3786,17.3071,17.3518,25507.0
2023-01-24 11:15:00,19.43,19.48,19.42,19.45,40774.0,17.3518,17.3964,17.3428,17.3696,40774.0
2023-01-24 11:20:00,19.46,19.47,19.39,19.39,19853.0,17.3786,17.3875,17.316,17.316,19853.0
2023-01-24 11:25:00,19.4,19.41,19.35,19.35,15726.0,17.325,17.3339,17.2803,17.2803,15726.0
2023-01-24 11:30:00,19.35,19.45,19.35,19.44,46508.0,17.2803,17.3696,17.2803,17.3607,46508.0
2023-01-24 11:35:00,19.44,19.45,19.42,19.43,18852.0,17.3607,17.3696,17.3428,17.3518,18852.0
2023-01-24 11:40:00,19.41,19.46,19.4,19.44,10044.0,17.3339,17.3786,17.325,17.3607,10044.0
2023-01-24 11:45:00,19.45,19.45,19.41,19.42,7056.0,17.3696,17.3696,17.3339,17.3428,7056.0
2023-01-24 11:50:00,19.41,19.45,19.4,19.44,5139.0,17.3339,17.3696,17.325,17.3607,5139.0
2023-01-24 11:55:00,19.44,19.46,19.42,19.44,12767.0,17.3607,17.3786,17.3428,17.3607,12767.0
2023-01-24 12:00:00,19.45,19.55,19.45,19.49,19229.0,17.3696,17.4589,17.3696,17.4053,19229.0
2023-01-24 12:05:00,19.48,19.48,19.41,19.42,27081.0,17.3964,17.3964,17.3339,17.3428,27081.0
2023-01-24 12:10:00,19.42,19.43,19.39,19.39,14677.0,17.3428,17.3518,17.316,17.316,14677.0
2023-01-24 12:15:00,19.39,19.4,19.38,19.39,8370.0,17.316,17.325,17.3071,17.316,8370.0
2023-01-24 12:20:00,19.38,19.41,19.38,19.41,13000.0,17.3071,17.3339,17.3071,17.3339,13000.0
2023-01-24 12:25:00,19.4,19.43,19.4,19.42,3100.0,17.325,17.3518,17.325,17.3428,3100.0
2023-01-24 12:30:00,19.4,19.43,19.4,19.43,4000.0,17.325,17.3518,17.325,17.3518,4000.0
2023-01-24 12:35:00,19.44,19.45,19.42,19.43,17450.0,17.3607,17.3696,17.3428,17.3518,17450.0
2023-01-24 12:40:00,19.44,19.48,19.44,19.46,2745.0,17.3607,17.3964,17.3607,17.3786,2745.0
2023-01-24 12:45:00,19.47,19.48,19.44,19.45,16212.0,17.3875,17.3964,17.3607,17.3696,16212.0
2023-01-24 12:50:00,19.45,19.47,19.44,19.46,5758.0,17.3696,17.3875,17.3607,17.3786,5758.0
2023-01-24 12:55:00,19.45,19.46,19.43,19.45,12949.0,17.3696,17.3786,17.3518,17.3696,12949.0
2023-01-24 13:00:00,19.46,19.52,19.4,19.52,25543.0,17.3786,17.4321,17.325,17.4321,25543.0
2023-01-24 13:05:00,19.5,19.5,19.44,19.46,5824.0,17.4143,17.4143,17.3607,17.3786,5824.0
2023-01-24 13:10:00,19.45,19.45,19.39,19.41,17586.0,17.3696,17.3696,17.316,17.3339,17586.0
2023-01-24 13:15:00,19.42,19.42,19.37,19.38,17647.0,17.3428,17.3428,17.2982,17.3071,17647.0
2023-01-24 13:20:00,19.38,19.43,19.38,19.42,7304.0,17.3071,17.3518,17.3071,17.3428,7304.0
2023-01-24 13:25:00,19.39,19.43,19.38,19.38,10718.0,17.316,17.3518,17.3071,17.3071,10718.0
2023-01-24 13:30:00,19.38,19.4,19.36,19.38,9146.0,17.3071,17.325,17.2893,17.3071,9146.0
2023-01-24 13:35:00,19.38,19.39,19.37,19.37,17054.0,17.3071,17.316,17.2982,17.2982,17054.0
2023-01-24 13:40:00,19.37,19.37,19.3,19.32,40919.0,17.2982,17.2982,17.2357,17.2535,40919.0
2023-01-24 13:45:00,19.3,19.3,19.29,19.3,5156.0,17.2357,17.2357,17.2267,17.2357,5156.0
2023-01-24 13:50:00,19.32,19.33,19.31,19.32,21224.0,17.2535,17.2625,17.2446,17.2535,21224.0
2023-01-24 13:55:00,19.31,19.34,19.3,19.33,2698.0,17.2446,17.2714,17.2357,17.2625,2698.0
2023-01-24 14:00:00,19.33,19.43,19.33,19.43,46898.0,17.2625,17.3518,17.2625,17.3518,46898.0
2023-01-24 14:05:00,19.43,19.44,19.4,19.43,18113.0,17.3518,17.3607,17.325,17.3518,18113.0
2023-01-24 14:10:00,19.43,19.43,19.41,19.43,38992.0,17.3518,17.3518,17.3339,17.3518,38992.0
2023-01-24 14:15:00,19.44,19.44,19.4,19.41,3754.0,17.3607,17.3607,17.325,17.3339,3754.0
2023-01-24 14:20:00,19.42,19.43,19.4,19.4,11501.0,17.3428,17.3518,17.325,17.325,11501.0
2023-01-24 14:25:00,19.41,19.41,19.38,19.4,6306.0,17.3339,17.3339,17.3071,17.325,6306.0
2023-01-24 14:30:00,19.38,19.39,19.35,19.35,10989.0,17.3071,17.316,17.2803,17.2803,10989.0
2023-01-24 14:35:00,19.36,19.37,19.35,19.35,6024.0,17.2893,17.2982,17.2803,17.2803,6024.0
2023-01-24 14:40:00,19.36,19.37,19.35,19.35,9378.0,17.2893,17.2982,17.2803,17.2803,9378.0
2023-01-24 14:45:00,19.34,19.36,19.33,19.36,4020.0,17.2714,17.2893,17.2625,17.2893,4020.0
2023-01-24 14:50:00,19.37,19.37,19.34,19.34,3400.0,17.2982,17.2982,17.2714,17.2714,3400.0
2023-01-24 14:55:00,19.34,19.34,19.3,19.3,38642.0,17.2714,17.2714,17.2357,17.2357,38642.0
2023-01-24 15:00:00,19.31,19.34,19.3,19.32,28285.0,17.2446,17.2714,17.2357,17.2535,28285.0
2023-01-24 15:05:00,19.33,19.36,19.33,19.36,10755.0,17.2625,17.2893,17.2625,17.2893,10755.0
2023-01-24 15:10:00,19.36,19.38,19.34,19.38,16363.0,17.2893,17.3071,17.2714,17.3071,16363.0
2023-01-24 15:15:00,19.38,19.39,19.37,19.38,21399.0,17.3071,17.316,17.2982,17.3071,21399.0
2023-01-24 15:20:00,19.38,19.39,19.36,19.36,10890.0,17.3071,17.316,17.2893,17.2893,10890.0
2023-01-24 15:25:00,19.38,19.4,19.35,19.36,12861.0,17.3071,17.325,17.2803,17.2893,12861.0
2023-01-24 15:30:00,19.36,19.45,19.36,19.45,117378.0,17.2893,17.3696,17.2893,17.3696,117378.0
2023-01-24 15:35:00,19.46,19.47,19.45,19.47,89821.0,17.3786,17.3875,17.3696,17.3875,89821.0
2023-01-24 15:40:00,19.47,19.54,19.47,19.51,67540.0,17.3875,17.45,17.3875,17.4232,67540.0
2023-01-24 15:45:00,19.52,19.54,19.51,19.51,39767.0,17.4321,17.45,17.4232,17.4232,39767.0
2023-01-24 15:50:00,19.51,19.51,19.41,19.41,29025.0,17.4232,17.4232,17.3339,17.3339,29025.0
2023-01-24 15:55:00,19.4,19.42,19.36,19.42,110050.0,17.325,17.3428,17.2893,17.3428,110050.0
2023-01-25 09:30:00,20.06,20.14,20.03,20.08,181557.0,17.9144,17.9858,17.8876,17.9322,181557.0
2023-01-25 09:35:00,20.09,20.12,20.02,20.03,58517.0,17.9412,17.968,17.8787,17.8876,58517.0
2023-01-25 09:40:00,20.05,20.05,19.94,20.01,92932.0,17.9055,17.9055,17.8072,17.8697,92932.0
2023-01-25 09:45:00,20.03,20.08,20.01,20.07,58361.0,17.8876,17.9322,17.8697,17.9233,58361.0
2023-01-25 09:50:00,20.08,20.2,20.05,20.19,73111.0,17.9322,18.0394,17.9055,18.0305,73111.0
2023-01-25 09:55:00,20.2,20.28,20.16,20.27,71309.0,18.0394,18.1108,18.0037,18.1019,71309.0
2023-01-25 10:00:00,20.29,20.29,20.21,20.21,86401.0,18.1198,18.1198,18.0483,18.0483,86401.0
2023-01-25 10:05:00,20.21,20.21,20.06,20.12,193833.0,18.0483,18.0483,17.9144,17.968,193833.0
2023-01-25 10:10:00,20.12,20.22,20.09,20.22,59144.0,17.968,18.0573,17.9412,18.0573,59144.0
2023-01-25 10:15:00,20.22,20.25,20.11,20.17,88709.0,18.0573,18.0841,17.959,18.0126,88709.0
2023-01-25 10:20:00,20.18,20.26,20.16,20.26,61285.0,18.0215,18.093,18.0037,18.093,61285.0
2023-01-25 10:25:00,20.25,20.25,20.19,20.2,32086.0,18.0841,18.0841,18.0305,18.0394,32086.0
2023-01-25 10:30:00,20.2,20.31,20.13,20.29,43381.0,18.0394,18.1376,17.9769,18.1198,43381.0
2023-01-25 10:35:00,20.27,20.37,20.24,20.36,38610.0,18.1019,18.1912,18.0751,18.1823,38610.0
2023-01-25 10:40:00,20.36,20.38,20.27,20.28,67190.0,18.1823,18.2002,18.1019,18.1108,67190.0
2023-01-25 10:45:00,20.3,20.3,20.22,20.28,58041.0,18.1287,18.1287,18.0573,18.1108,58041.0
2023-01-25 10:50:00,20.28,20.32,20.28,20.28,28189.0,18.1108,18.1466,18.1108,18.1108,28189.0
2023-01-25 10:55:00,20.26,20.26,20.18,20.19,50486.0,18.093,18.093,18.0215,18.0305,50486.0
2023-01-25 11:00:00,20.19,20.21,20.15,20.16,33007.0,18.0305,18.0483,17.9948,18.0037,33007.0
2023-01-25 11:05:00,20.17,20.22,20.17,20.2,26329.0,18.0126,18.0573,18.0126,18.0394,26329.0
2023-01-25 11:10:00,20.21,20.21,20.12,20.12,24004.0,18.0483,18.0483,17.968,17.968,24004.0
2023-01-25 11:15:00,20.12,20.15,20.02,20.04,95626.0,17.968,17.9948,17.8787,17.8965,95626.0
2023-01-25 11:20:00,20.03,20.07,19.97,20.03,108327.0,17.8876,17.9233,17.834,17.8876,108327.0
2023-01-25 11:25:00,20.03,20.05,20.01,20.02,49256.0,17.8876,17.9055,17.8697,17.8787,49256.0
2023-01-25 11:30:00,20.01,20.03,19.99,19.99,23509.0,17.8697,17.8876,17.8519,17.8519,23509.0
2023-01-25 11:35:00,20.0,20.02,19.95,19.97,23284.0,17.8608,17.8787,17.8161,17.834,23284.0
2023-01-25 11:40:00,19.97,20.02,19.96,20.01,25461.0,17.834,17.8787,17.8251,17.8697,25461.0
2023-01-25 11:45:00,20.0,20.02,19.98,19.98,16079.0,17.8608,17.8787,17.8429,17.8429,16079.0
2023-01-25 11:50:00,19.95,19.98,19.81,19.85,98916.0,17.8161,17.8429,17.6911,17.7268,98916.0
2023-01-25 11:55:00,19.84,19.87,19.79,19.86,31969.0,17.7179,17.7447,17.6733,17.7358,31969.0
2023-01-25 12:00:00,19.86,19.88,19.82,19.88,24560.0,17.7358,17.7536,17.7001,17.7536,24560.0
2023-01-25 12:05:00,19.89,19.91,19.86,19.87,23376.0,17.7626,17.7804,17.7358,17.7447,23376.0
2023-01-25 12:10:00,19.88,19.91,19.86,19.88,6714.0,17.7536,17.7804,17.7358,17.7536,6714.0
2023-01-25 12:15:00,19.88,19.88,19.85,19.88,15723.0,17.7536,17.7536,17.7268,17.7536,15723.0
2023-01-25 12:20:00,19.88,19.92,19.88,19.92,14238.0,17.7536,17.7894,17.7536,17.7894,14238.0
2023-01-25 12:25:00,19.92,19.96,19.91,19.93,77460.0,17.7894,17.8251,17.7804,17.7983,77460.0
2023-01-25 12:30:00,19.93,19.93,19.89,19.93,46963.0,17.7983,17.7983,17.7626,17.7983,46963.0
2023-01-25 12:35:00,19.92,19.92,19.88,19.88,9306.0,17.7894,17.7894,17.7536,17.7536,9306.0
2023-01-25 12:40:00,19.89,19.89,19.83,19.86,38519.0,17.7626,17.7626,17.709,17.7358,38519.0
2023-01-25 12:45:00,19.87,19.87,19.84,19.84,10051.0,17.7447,17.7447,17.7179,17.7179,10051.0
2023-01-25 12:50:00,19.85,19.85,19.83,19.85,12316.0,17.7268,17.7268,17.709,17.7268,12316.0
2023-01-25 12:55:00,19.85,19.87,19.84,19.86,19816.0,17.7268,17.7447,17.7179,17.7358,19816.0
2023-01-25 13:00:00,19.85,19.87,19.74,19.82,66173.0,17.7268,17.7447,17.6286,17.7001,66173.0
2023-01-25 13:05:00,19.82,19.82,19.76,19.77,18551.0,17.7001,17.7001,17.6465,17.6554,18551.0
2023-01-25 13:10:00,19.77,19.77,19.7,19.72,28010.0,17.6554,17.6554,17.5929,17.6107,28010.0
2023-01-25 13:15:00,19.72,19.72,19.7,19.7,9480.0,17.6107,17.6107,17.5929,17.5929,9480.0
2023-01-25 13:20:00,19.7,19.7,19.66,19.68,16234.0,17.5929,17.5929,17.5572,17.575,16234.0
2023-01-25 13:25:00,19.67,19.67,19.63,19.63,14653.0,17.5661,17.5661,17.5304,17.5304,14653.0
2023-01-25 13:30:00,19.63,19.68,19.61,19.67,20092.0,17.5304,17.575,17.5125,17.5661,20092.0
2023-01-25 13:35:00,19.66,19.66,19.63,19.66,4916.0,17.5572,17.5572,17.5304,17.5572,4916.0
2023-01-25 13:40:00,19.65,19.66,19.63,19.66,8718.0,17.5482,17.5572,17.5304,17.5572,8718.0
2023-01-25 13:45:00,19.65,19.65,19.55,19.56,28449.0,17.5482,17.5482,17.4589,17.4679,28449.0
2023-01-25 13:50:00,19.57,19.61,19.55,19.61,11835.0,17.4768,17.5125,17.4589,17.5125,11835.0
2023-01-25 13:55:00,19.6,19.62,19.59,19.59,13023.0,17.5036,17.5214,17.4947,17.4947,13023.0
2023-01-25 14:00:00,19.6,19.64,19.58,19.61,17954.0,17.5036,17.5393,17.4857,17.5125,17954.0
2023-01-25 14:05:00,19.61,19.62,19.57,19.59,10060.0,17.5125,17.5214,17.4768,17.4947,10060.0
2023-01-25 14:10:00,19.59,19.6,19.47,19.52,203042.0,17.4947,17.5036,17.3875,17.4321,203042.0
2023-01-25 14:15:00,19.51,19.51,19.43,19.44,49315.0,17.4232,17.4232,17.3518,17.3607,49315.0
2023-01-25 14:20:00,19.43,19.52,19.43,19.51,68834.0,17.3518,17.4321,17.3518,17.4232,68834.0
2023-01-25 14:25:00,19.52,19.58,19.52,19.55,46146.0,17.4321,17.4857,17.4321,17.4589,46146.0
2023-01-25 14:30:00,19.55,19.62,19.54,19.62,15170.0,17.4589,17.5214,17.45,17.5214,15170.0
2023-01-25 14:35:00,19.62,19.63,19.58,19.59,15192.0,17.5214,17.5304,17.4857,17.4947,15192.0
2023-01-25 14:40:00,19.58,19.58,19.54,19.55,29031.0,17.4857,17.4857,17.45,17.4589,29031.0
2023-01-25 14:45:00,19.54,19.57,19.54,19.54,3306.0,17.45,17.4768,17.45,17.45,3306.0
2023-01-25 14:50:00,19.54,19.54,19.48,19.49,24365.0,17.45,17.45,17.3964,17.4053,24365.0
2023-01-25 14:55:00,19.5,19.5,19.45,19.49,24502.0,17.4143,17.4143,17.3696,17.4053,24502.0
2023-01-25 15:00:00,19.48,19.48,19.39,19.39,36252.0,17.3964,17.3964,17.316,17.316,36252.0
2023-01-25 15:05:00,19.4,19.41,19.37,19.37,18493.0,17.325,17.3339,17.2982,17.2982,18493.0
2023-01-25 15:10:00,19.37,19.45,19.35,19.44,19240.0,17.2982,17.3696,17.2803,17.3607,19240.0
2023-01-25 15:15:00,19.43,19.47,19.43,19.46,17297.0,17.3518,17.3875,17.3518,17.3786,17297.0
2023-01-25 15:20:00,19.47,19.51,19.47,19.5,40795.0,17.3875,17.4232,17.3875,17.4143,40795.0
2023-01-25 15:25:00,19.5,19.51,19.46,19.46,25322.0,17.4143,17.4232,17.3786,17.3786,25322.0
2023-01-25 15:30:00,19.45,19.45,19.43,19.44,12081.0,17.3696,17.3696,17.3518,17.3607,12081.0
2023-01-25 15:35:00,19.46,19.52,19.41,19.44,53319.0,17.3786,17.4321,17.3339,17.3607,53319.0
2023-01-25 15:40:00,19.44,19.49,19.44,19.49,16332.0,17.3607,17.4053,17.3607,17.4053,16332.0
2023-01-25 15:45:00,19.49,19.52,19.49,19.49,25250.0,17.4053,17.4321,17.4053,17.4053,25250.0
2023-01-25 15:50:00,19.51,19.56,19.48,19.5,79667.0,17.4232,17.4679,17.3964,17.4143,79667.0
2023-01-25 15:55:00,19.48,19.49,19.4,19.4,86359.0,17.3964,17.4053,17.325,17.325,86359.0
2023-01-26 09:30:00,19.0,19.02,18.9,19.01,195684.0,16.9678,16.9856,16.8785,16.9767,195684.0
2023-01-26 09:35:00,18.99,18.99,18.91,18.91,45768.0,16.9588,16.9588,16.8874,16.8874,45768.0
2023-01-26 09:40:00,18.9,19.11,18.88,19.1,75676.0,16.8785,17.066,16.8606,17.0571,75676.0
2023-01-26 09:45:00,19.08,19.18,19.03,19.18,44643.0,17.0392,17.1285,16.9945,17.1285,44643.0
2023-01-26 09:50:00,19.21,19.28,19.17,19.26,90920.0,17.1553,17.2178,17.1196,17.1999,90920.0
2023-01-26 09:55:00,19.26,19.34,19.22,19.26,68406.0,17.1999,17.2714,17.1642,17.1999,68406.0
2023-01-26 10:00:00,19.24,19.33,19.18,19.22,120952.0,17.1821,17.2625,17.1285,17.1642,120952.0
2023-01-26 10:05:00,19.2,19.32,19.18,19.3,46069.0,17.1464,17.2535,17.1285,17.2357,46069.0
2023-01-26 10:10:00,19.27,19.32,19.14,19.17,76265.0,17.2089,17.2535,17.0928,17.1196,76265.0
2023-01-26 10:15:00,19.17,19.17,19.07,19.08,58257.0,17.1196,17.1196,17.0303,17.0392,58257.0
2023-01-26 10:20:00,19.07,19.12,19.0,19.01,123208.0,17.0303,17.0749,16.9678,16.9767,123208.0
2023-01-26 10:25:00,19.02,19.14,19.02,19.08,55617.0,16.9856,17.0928,16.9856,17.0392,55617.0
2023-01-26 10:30:00,19.08,19.13,19.03,19.03,45742.0,17.0392,17.0839,16.9945,16.9945,45742.0
2023-01-26 10:35:00,19.03,19.24,19.03,19.24,44017.0,16.9945,17.1821,16.9945,17.1821,44017.0
2023-01-26 10:40:00,19.24,19.26,19.16,19.21,34621.0,17.1821,17.1999,17.1106,17.1553,34621.0
2023-01-26 10:45:00,19.22,19.23,19.17,19.17,22169.0,17.1642,17.1732,17.1196,17.1196,22169.0
2023-01-26 10:50:00,19.17,19.38,19.17,19.37,52534.0,17.1196,17.3071,17.1196,17.2982,52534.0
2023-01-26 10:55:00,19.37,19.46,19.36,19.42,148468.0,17.2982,17.3786,17.2893,17.3428,148468.0
2023-01-26 11:00:00,19.42,19.45,19.32,19.35,42051.0,17.3428,17.3696,17.2535,17.2803,42051.0
2023-01-26 11:05:00,19.35,19.41,19.34,19.4,37529.0,17.2803,17.3339,17.2714,17.325,37529.0
2023-01-26 11:10:00,19.38,19.39,19.32,19.32,29377.0,17.3071,17.316,17.2535,17.2535,29377.0
2023-01-26 11:15:00,19.32,19.33,19.25,19.3,46747.0,17.2535,17.2625,17.191,17.2357,46747.0
2023-01-26 11:20:00,19.31,19.44,19.31,19.44,48907.0,17.2446,17.3607,17.2446,17.3607,48907.0
2023-01-26 11:25:00,19.43,19.44,19.31,19.32,34350.0,17.3518,17.3607,17.2446,17.2535,34350.0
2023-01-26 11:30:00,19.32,19.33,19.28,19.3,29449.0,17.2535,17.2625,17.2178,17.2357,29449.0
2023-01-26 11:35:00,19.28,19.34,19.25,19.32,20883.0,17.2178,17.2714,17.191,17.2535,20883.0
2023-01-26 11:40:00,19.32,19.34,19.22,19.24,18803.0,17.2535,17.2714,17.1642,17.1821,18803.0
2023-01-26 11:45:00,19.23,19.26,19.23,19.23,46522.0,17.1732,17.1999,17.1732,17.1732,46522.0
2023-01-26 11:50:00,19.23,19.27,19.23,19.25,21868.0,17.1732,17.2089,17.1732,17.191,21868.0
2023-01-26 11:55:00,19.27,19.29,19.22,19.23,21154.0,17.2089,17.2267,17.1642,17.1732,21154.0
2023-01-26 12:00:00,19.22,19.22,19.15,19.17,49997.0,17.1642,17.1642,17.1017,17.1196,49997.0
2023-01-26 12:05:00,19.18,19.18,19.1,19.11,23863.0,17.1285,17.1285,17.0571,17.066,23863.0
2023-01-26 12:10:00,19.11,19.11,19.07,19.11,19211.0,17.066,17.066,17.0303,17.066,19211.0
2023-01-26 12:15:00,19.11,19.15,19.11,19.15,10111.0,17.066,17.1017,17.066,17.1017,10111.0
2023-01-26 12:20:00,19.15,19.16,19.11,19.16,12689.0,17.1017,17.1106,17.066,17.1106,12689.0
2023-01-26 12:25:00,19.15,19.16,19.12,19.13,14159.0,17.1017,17.1106,17.0749,17.0839,14159.0
2023-01-26 12:30:00,19.14,19.14,19.09,19.09,18072.0,17.0928,17.0928,17.0481,17.0481,18072.0
2023-01-26 12:35:00,19.09,19.1,19.09,19.1,18985.0,17.0481,17.0571,17.0481,17.0571,18985.0
2023-01-26 12:40:00,19.08,19.16,19.08,19.15,15904.0,17.0392,17.1106,17.0392,17.1017,15904.0
2023-01-26 12:45:00,19.15,19.22,19.13,19.19,26472.0,17.1017,17.1642,17.0839,17.1374,26472.0
2023-01-26 12:50:00,19.19,19.19,19.09,19.11,51763.0,17.1374,17.1374,17.0481,17.066,51763.0
2023-01-26 12:55:00,19.1,19.16,19.1,19.15,8341.0,17.0571,17.1106,17.0571,17.1017,8341.0
2023-01-26 13:00:00,19.15,19.16,19.11,19.12,24229.0,17.1017,17.1106,17.066,17.0749,24229.0
2023-01-26 13:05:00,19.13,19.23,19.13,19.19,36505.0,17.0839,17.1732,17.0839,17.1374,36505.0
2023-01-26 13:10:00,19.18,19.19,19.15,19.16,14855.0,17.1285,17.1374,17.1017,17.1106,14855.0
2023-01-26 13:15:00,19.16,19.2,19.16,19.2,7178.0,17.1106,17.1464,17.1106,17.1464,7178.0
2023-01-26 13:20:00,19.19,19.2,19.14,19.14,47506.0,17.1374,17.1464,17.0928,17.0928,47506.0
2023-01-26 13:25:00,19.13,19.14,19.12,19.14,8326.0,17.0839,17.0928,17.0749,17.0928,8326.0
2023-01-26 13:30:00,19.14,19.14,19.08,19.11,27361.0,17.0928,17.0928,17.0392,17.066,27361.0
2023-01-26 13:35:00,19.12,19.12,19.02,19.02,15459.0,17.0749,17.0749,16.9856,16.9856,15459.0
2023-01-26 13:40:00,19.02,19.02,18.99,19.02,22388.0,16.9856,16.9856,16.9588,16.9856,22388.0
2023-01-26 13:45:00,19.01,19.01,18.95,19.0,29978.0,16.9767,16.9767,16.9231,16.9678,29978.0
2023-01-26 13:50:00,19.01,19.05,19.0,19.05,15238.0,16.9767,17.0124,16.9678,17.0124,15238.0
2023-01-26 13:55:00,19.05,19.06,19.04,19.05,6613.0,17.0124,17.0213,17.0035,17.0124,6613.0
2023-01-26 14:00:00,19.05,19.1,19.05,19.06,13475.0,17.0124,17.0571,17.0124,17.0213,13475.0
2023-01-26 14:05:00,19.06,19.06,19.01,19.02,16688.0,17.0213,17.0213,16.9767,16.9856,16688.0
2023-01-26 14:10:00,19.02,19.02,19.0,19.01,10939.0,16.9856,16.9856,16.9678,16.9767,10939.0
2023-01-26 14:15:00,19.02,19.06,19.01,19.01,10150.0,16.9856,17.0213,16.9767,16.9767,10150.0
2023-01-26 14:20:00,19.0,19.0,18.97,18.98,9924.0,16.9678,16.9678,16.941,16.9499,9924.0
2023-01-26 14:25:00,18.99,19.06,18.98,19.04,8568.0,16.9588,17.0213,16.9499,17.0035,8568.0
2023-01-26 14:30:00,19.02,19.02,18.99,18.99,1600.0,16.9856,16.9856,16.9588,16.9588,1600.0
2023-01-26 14:35:00,18.98,19.0,18.96,19.0,19902.0,16.9499,16.9678,16.932,16.9678,19902.0
2023-01-26 14:40:00,19.0,19.0,18.94,18.95,15031.0,16.9678,16.9678,16.9142,16.9231,15031.0
2023-01-26 14:45:00,18.96,18.98,18.95,18.98,13496.0,16.932,16.9499,16.9231,16.9499,13496.0
2023-01-26 14:50:00,18.99,19.03,18.99,19.02,11909.0,16.9588,16.9945,16.9588,16.9856,11909.0
2023-01-26 14:55:00,19.02,19.02,18.97,18.97,15396.0,16.9856,16.9856,16.941,16.941,15396.0
2023-01-26 15:00:00,18.97,18.98,18.94,18.94,19528.0,16.941,16.9499,16.9142,16.9142,19528.0
2023-01-26 15:05:00,18.95,19.01,18.95,18.98,9677.0,16.9231,16.9767,16.9231,16.9499,9677.0
2023-01-26 15:10:00,18.98,18.98,18.95,18.96,11011.0,16.9499,16.9499,16.9231,16.932,11011.0
2023-01-26 15:15:00,18.95,18.95,18.92,18.93,50418.0,16.9231,16.9231,16.8963,16.9052,50418.0
2023-01-26 15:20:00,18.92,18.94,18.9,18.9,37044.0,16.8963,16.9142,16.8785,16.8785,37044.0
2023-01-26 15:25:00,18.9,18.91,18.87,18.91,43344.0,16.8785,16.8874,16.8517,16.8874,43344.0
2023-01-26 15:30:00,18.91,18.92,18.87,18.89,41296.0,16.8874,16.8963,16.8517,16.8695,41296.0
2023-01-26 15:35:00,18.9,18.93,18.89,18.92,22873.0,16.8785,16.9052,16.8695,16.8963,22873.0
2023-01-26 15:40:00,18.92,18.93,18.9,18.93,30425.0,16.8963,16.9052,16.8785,16.9052,30425.0
2023-01-26 15:45:00,18.93,18.96,18.91,18.91,30496.0,16.9052,16.932,16.8874,16.8874,30496.0
2023-01-26 15:50:00,18.9,18.91,18.85,18.87,98205.0,16.8785,16.8874,16.8338,16.8517,98205.0
2023-01-26 15:55:00,18.86,18.86,18.77,18.78,144599.0,16.8427,16.8427,16.7624,16.7713,144599.0
2023-01-27 09:30:00,18.94,18.96,18.87,18.92,153056.0,16.9142,16.932,16.8517,16.8963,153056.0
2023-01-27 09:35:00,18.92,18.93,18.86,18.9,79196.0,16.8963,16.9052,16.8427,16.8785,79196.0
2023-01-27 09:40:00,18.9,18.92,18.83,18.84,61522.0,16.8785,16.8963,16.8159,16.8249,61522.0
2023-01-27 09:45:00,18.82,18.84,18.72,18.77,61367.0,16.807,16.8249,16.7177,16.7624,61367.0
2023-01-27 09:50:00,18.76,18.76,18.69,18.69,49786.0,16.7534,16.7534,16.6909,16.6909,49786.0
2023-01-27 09:55:00,18.7,18.78,18.7,18.76,56110.0,16.6998,16.7713,16.6998,16.7534,56110.0
2023-01-27 10:00:00,18.73,18.82,18.64,18.64,90055.0,16.7266,16.807,16.6463,16.6463,90055.0
2023-01-27 10:05:00,18.66,18.66,18.55,18.59,91430.0,16.6641,16.6641,16.5659,16.6016,91430.0
2023-01-27 10:10:00,18.58,18.62,18.54,18.61,96720.0,16.5927,16.6284,16.557,16.6195,96720.0
2023-01-27 10:15:00,18.62,18.64,18.6,18.64,51381.0,16.6284,16.6463,16.6105,16.6463,51381.0
2023-01-27 10:20:00,18.63,18.73,18.63,18.71,62559.0,16.6373,16.7266,16.6373,16.7088,62559.0
2023-01-27 10:25:00,18.69,18.74,18.66,18.66,13469.0,16.6909,16.7356,16.6641,16.6641,13469.0
2023-01-27 10:30:00,18.66,18.74,18.66,18.74,23873.0,16.6641,16.7356,16.6641,16.7356,23873.0
2023-01-27 10:35:00,18.75,18.75,18.67,18.7,43339.0,16.7445,16.7445,16.6731,16.6998,43339.0
2023-01-27 10:40:00,18.71,18.75,18.68,18.73,34350.0,16.7088,16.7445,16.682,16.7266,34350.0
2023-01-27 10:45:00,18.73,18.88,18.73,18.85,117289.0,16.7266,16.8606,16.7266,16.8338,117289.0
2023-01-27 10:50:00,18.86,18.91,18.86,18.91,43083.0,16.8427,16.8874,16.8427,16.8874,43083.0
2023-01-27 10:55:00,18.92,18.95,18.86,18.88,61594.0,16.8963,16.9231,16.8427,16.8606,61594.0
2023-01-27 11:00:00,18.88,18.91,18.87,18.89,30284.0,16.8606,16.8874,16.8517,16.8695,30284.0
2023-01-27 11:05:00,18.88,18.93,18.84,18.91,50416.0,16.8606,16.9052,16.8249,16.8874,50416.0
2023-01-27 11:10:00,18.9,18.91,18.87,18.9,18539.0,16.8785,16.8874,16.8517,16.8785,18539.0
2023-01-27 11:15:00,18.9,18.9,18.8,18.81,26789.0,16.8785,16.8785,16.7892,16.7981,26789.0
2023-01-27 11:20:00,18.81,18.81,18.75,18.76,28126.0,16.7981,16.7981,16.7445,16.7534,28126.0
2023-01-27 11:25:00,18.76,18.79,18.75,18.76,22600.0,16.7534,16.7802,16.7445,16.7534,22600.0
2023-01-27 11:30:00,18.76,18.76,18.67,18.67,31133.0,16.7534,16.7534,16.6731,16.6731,31133.0
2023-01-27 11:35:00,18.66,18.7,18.65,18.7,22192.0,16.6641,16.6998,16.6552,16.6998,22192.0
2023-01-27 11:40:00,18.69,18.69,18.62,18.63,37406.0,16.6909,16.6909,16.6284,16.6373,37406.0
2023-01-27 11:45:00,18.65,18.66,18.62,18.63,55056.0,16.6552,16.6641,16.6284,16.6373,55056.0
2023-01-27 11:50:00,18.63,18.64,18.61,18.64,72247.0,16.6373,16.6463,16.6195,16.6463,72247.0
2023-01-27 11:55:00,18.64,18.64,18.61,18.62,7370.0,16.6463,16.6463,16.6195,16.6284,7370.0
2023-01-27 12:00:00,18.65,18.68,18.63,18.68,56958.0,16.6552,16.682,16.6373,16.682,56958.0
2023-01-27 12:05:00,18.67,18.68,18.63,18.66,53029.0,16.6731,16.682,16.6373,16.6641,53029.0
2023-01-27 12:10:00,18.66,18.67,18.62,18.62,39889.0,16.6641,16.6731,16.6284,16.6284,39889.0
2023-01-27 12:15:00,18.61,18.61,18.55,18.55,53298.0,16.6195,16.6195,16.5659,16.5659,53298.0
2023-01-27 12:20:00,18.56,18.58,18.56,18.57,19541.0,16.5748,16.5927,16.5748,16.5838,19541.0
2023-01-27 12:25:00,18.57,18.65,18.57,18.61,25818.0,16.5838,16.6552,16.5838,16.6195,25818.0
2023-01-27 12:30:00,18.63,18.63,18.58,18.58,9956.0,16.6373,16.6373,16.5927,16.5927,9956.0
2023-01-27 12:35:00,18.57,18.57,18.53,18.54,62626.0,16.5838,16.5838,16.548,16.557,62626.0
2023-01-27 12:40:00,18.53,18.57,18.53,18.57,19979.0,16.548,16.5838,16.548,16.5838,19979.0
2023-01-27 12:45:00,18.58,18.58,18.54,18.54,17068.0,16.5927,16.5927,16.557,16.557,17068.0
2023-01-27 12:50:00,18.55,18.55,18.52,18.54,23082.0,16.5659,16.5659,16.5391,16.557,23082.0
2023-01-27 12:55:00,18.54,18.56,18.54,18.56,20749.0,16.557,16.5748,16.557,16.5748,20749.0
2023-01-27 13:00:00,18.55,18.61,18.54,18.6,36372.0,16.5659,16.6195,16.557,16.6105,36372.0
2023-01-27 13:05:00,18.6,18.61,18.59,18.6,6292.0,16.6105,16.6195,16.6016,16.6105,6292.0
2023-01-27 13:10:00,18.61,18.62,18.61,18.61,15016.0,16.6195,16.6284,16.6195,16.6195,15016.0
2023-01-27 13:15:00,18.62,18.66,18.62,18.62,27177.0,16.6284,16.6641,16.6284,16.6284,27177.0
2023-01-27 13:20:00,18.63,18.64,18.62,18.62,11312.0,16.6373,16.6463,16.6284,16.6284,11312.0
2023-01-27 13:25:00,18.62,18.64,18.61,18.61,3896.0,16.6284,16.6463,16.6195,16.6195,3896.0
2023-01-27 13:30:00,18.61,18.61,18.58,18.59,28873.0,16.6195,16.6195,16.5927,16.6016,28873.0
2023-01-27 13:35:00,18.57,18.57,18.55,18.55,5898.0,16.5838,16.5838,16.5659,16.5659,5898.0
2023-01-27 13:40:00,18.55,18.61,18.55,18.6,58547.0,16.5659,16.6195,16.5659,16.6105,58547.0
2023-01-27 13:45:00,18.59,18.59,18.56,18.57,10519.0,16.6016,16.6016,16.5748,16.5838,10519.0
2023-01-27 13:50:00,18.57,18.59,18.57,18.59,12881.0,16.5838,16.6016,16.5838,16.6016,12881.0
2023-01-27 13:55:00,18.59,18.59,18.56,18.56,29358.0,16.6016,16.6016,16.5748,16.5748,29358.0
2023-01-27 14:00:00,18.56,18.56,18.5,18.53,77123.0,16.5748,16.5748,16.5212,16.548,77123.0
2023-01-27 14:05:00,18.53,18.58,18.52,18.56,34324.0,16.548,16.5927,16.5391,16.5748,34324.0
2023-01-27 14:10:00,18.55,18.55,18.52,18.52,7900.0,16.5659,16.5659,16.5391,16.5391,7900.0
2023-01-27 14:15:00,18.51,18.51,18.47,18.47,26709.0,16.5302,16.5302,16.4944,16.4944,26709.0
2023-01-27 14:20:00,18.47,18.49,18.47,18.47,42098.0,16.4944,16.5123,16.4944,16.4944,42098.0
2023-01-27 14:25:00,18.47,18.48,18.45,18.47,40854.0,16.4944,16.5034,16.4766,16.4944,40854.0
2023-01-27 14:30:00,18.46,18.47,18.45,18.47,6763.0,16.4855,16.4944,16.4766,16.4944,6763.0
2023-01-27 14:35:00,18.49,18.49,18.46,18.46,11622.0,16.5123,16.5123,16.4855,16.4855,11622.0
2023-01-27 14:40:00,18.46,18.46,18.45,18.46,35142.0,16.4855,16.4855,16.4766,16.4855,35142.0
2023-01-27 14:45:00,18.47,18.47,18.41,18.41,31783.0,16.4944,16.4944,16.4409,16.4409,31783.0
2023-01-27 14:50:00,18.42,18.43,18.41,18.43,42515.0,16.4498,16.4587,16.4409,16.4587,42515.0
2023-01-27 14:55:00,18.43,18.43,18.41,18.42,26240.0,16.4587,16.4587,16.4409,16.4498,26240.0
2023-01-27 15:00:00,18.41,18.41,18.39,18.39,19604.0,16.4409,16.4409,16.423,16.423,19604.0
2023-01-27 15:05:00,18.39,18.39,18.32,18.33,69359.0,16.423,16.423,16.3605,16.3694,69359.0
2023-01-27 15:10:00,18.34,18.42,18.33,18.42,61698.0,16.3784,16.4498,16.3694,16.4498,61698.0
2023-01-27 15:15:00,18.42,18.44,18.41,18.41,44801.0,16.4498,16.4677,16.4409,16.4409,44801.0
2023-01-27 15:20:00,18.4,18.47,18.4,18.41,41170.0,16.4319,16.4944,16.4319,16.4409,41170.0
2023-01-27 15:25:00,18.41,18.45,18.4,18.4,4500.0,16.4409,16.4766,16.4319,16.4319,4500.0
2023-01-27 15:30:00,18.39,18.41,18.37,18.37,20388.0,16.423,16.4409,16.4051,16.4051,20388.0
2023-01-27 15:35:00,18.37,18.41,18.37,18.41,45059.0,16.4051,16.4409,16.4051,16.4409,45059.0
2023-01-27 15:40:00,18.41,18.45,18.39,18.44,61402.0,16.4409,16.4766,16.423,16.4677,61402.0
2023-01-27 15:45:00,18.44,18.53,18.44,18.52,66539.0,16.4677,16.548,16.4677,16.5391,66539.0
2023-01-27 15:50:00,18.52,18.66,18.52,18.6,189109.0,16.5391,16.6641,16.5391,16.6105,189109.0
2023-01-27 15:55:00,18.61,18.68,18.61,18.66,161199.0,16.6195,16.682,16.6195,16.6641,161199.0
2023-01-30 09:30:00,19.08,19.08,18.97,19.03,108620.0,17.0392,17.0392,16.941,16.9945,108620.0
2023-01-30 09:35:00,19.01,19.04,18.92,18.94,59992.0,16.9767,17.0035,16.8963,16.9142,59992.0
2023-01-30 09:40:00,18.93,19.0,18.93,18.96,44638.0,16.9052,16.9678,16.9052,16.932,44638.0
2023-01-30 09:45:00,18.95,18.95,18.83,18.87,95619.0,16.9231,16.9231,16.8159,16.8517,95619.0
2023-01-30 09:50:00,18.87,18.98,18.84,18.98,34103.0,16.8517,16.9499,16.8249,16.9499,34103.0
2023-01-30 09:55:00,18.98,19.0,18.84,18.85,38026.0,16.9499,16.9678,16.8249,16.8338,38026.0
2023-01-30 10:00:00,18.83,18.87,18.79,18.79,16375.0,16.8159,16.8517,16.7802,16.7802,16375.0
2023-01-30 10:05:00,18.78,18.81,18.75,18.79,50112.0,16.7713,16.7981,16.7445,16.7802,50112.0
2023-01-30 10:10:00,18.77,18.85,18.77,18.83,28377.0,16.7624,16.8338,16.7624,16.8159,28377.0
2023-01-30 10:15:00,18.82,18.9,18.81,18.89,23999.0,16.807,16.8785,16.7981,16.8695,23999.0
2023-01-30 10:20:00,18.89,18.95,18.87,18.95,19474.0,16.8695,16.9231,16.8517,16.9231,19474.0
2023-01-30 10:25:00,18.95,19.01,18.92,18.95,22869.0,16.9231,16.9767,16.8963,16.9231,22869.0
2023-01-30 10:30:00,18.92,19.02,18.92,19.02,83557.0,16.8963,16.9856,16.8963,16.9856,83557.0
2023-01-30 10:35:00,19.0,19.08,18.99,19.07,24550.0,16.9678,17.0392,16.9588,17.0303,24550.0
2023-01-30 10:40:00,19.07,19.14,19.07,19.13,74315.0,17.0303,17.0928,17.0303,17.0839,74315.0
2023-01-30 10:45:00,19.13,19.19,19.11,19.11,40581.0,17.0839,17.1374,17.066,17.066,40581.0
2023-01-30 10:50:00,19.11,19.16,19.07,19.13,17308.0,17.066,17.1106,17.0303,17.0839,17308.0
2023-01-30 10:55:00,19.12,19.12,19.03,19.03,26473.0,17.0749,17.0749,16.9945,16.9945,26473.0
2023-01-30 11:00:00,19.05,19.06,19.03,19.06,28041.0,17.0124,17.0213,16.9945,17.0213,28041.0
2023-01-30 11:05:00,19.06,19.09,19.06,19.08,11317.0,17.0213,17.0481,17.0213,17.0392,11317.0
2023-01-30 11:10:00,19.05,19.05,18.95,18.99,66461.0,17.0124,17.0124,16.9231,16.9588,66461.0
2023-01-30 11:15:00,18.99,18.99,18.93,18.95,67618.0,16.9588,16.9588,16.9052,16.9231,67618.0
2023-01-30 11:20:00,18.95,19.05,18.94,19.03,40771.0,16.9231,17.0124,16.9142,16.9945,40771.0
2023-01-30 11:25:00,19.02,19.09,19.01,19.01,57435.0,16.9856,17.0481,16.9767,16.9767,57435.0
2023-01-30 11:30:00,18.99,19.02,18.97,19.01,29896.0,16.9588,16.9856,16.941,16.9767,29896.0
2023-01-30 11:35:00,19.01,19.06,19.0,19.04,12142.0,16.9767,17.0213,16.9678,17.0035,12142.0
2023-01-30 11:40:00,19.05,19.08,19.05,19.08,22537.0,17.0124,17.0392,17.0124,17.0392,22537.0
2023-01-30 11:45:00,19.08,19.13,19.04,19.13,14505.0,17.0392,17.0839,17.0035,17.0839,14505.0
2023-01-30 11:50:00,19.1,19.13,19.07,19.13,23354.0,17.0571,17.0839,17.0303,17.0839,23354.0
2023-01-30 11:55:00,19.14,19.18,19.02,19.02,29811.0,17.0928,17.1285,16.9856,16.9856,29811.0
2023-01-30 12:00:00,19.03,19.04,19.01,19.04,16975.0,16.9945,17.0035,16.9767,17.0035,16975.0
2023-01-30 12:05:00,19.03,19.03,19.01,19.02,18001.0,16.9945,16.9945,16.9767,16.9856,18001.0
2023-01-30 12:10:00,19.02,19.03,18.99,18.99,12716.0,16.9856,16.9945,16.9588,16.9588,12716.0
2023-01-30 12:15:00,19.0,19.08,19.0,19.06,21586.0,16.9678,17.0392,16.9678,17.0213,21586.0
2023-01-30 12:20:00,19.07,19.09,19.06,19.07,9904.0,17.0303,17.0481,17.0213,17.0303,9904.0
2023-01-30 12:25:00,19.07,19.14,19.06,19.07,29880.0,17.0303,17.0928,17.0213,17.0303,29880.0
2023-01-30 12:30:00,19.06,19.1,19.06,19.1,7176.0,17.0213,17.0571,17.0213,17.0571,7176.0
2023-01-30 12:35:00,19.1,19.1,19.07,19.09,2870.0,17.0571,17.0571,17.0303,17.0481,2870.0
2023-01-30 12:40:00,19.1,19.11,19.06,19.1,18422.0,17.0571,17.066,17.0213,17.0571,18422.0
2023-01-30 12:45:00,19.1,19.17,19.1,19.14,23426.0,17.0571,17.1196,17.0571,17.0928,23426.0
2023-01-30 12:50:00,19.15,19.19,19.13,19.15,30417.0,17.1017,17.1374,17.0839,17.1017,30417.0
2023-01-30 12:55:00,19.15,19.19,19.15,19.16,9974.0,17.1017,17.1374,17.1017,17.1106,9974.0
2023-01-30 13:00:00,19.18,19.22,19.18,19.18,49991.0,17.1285,17.1642,17.1285,17.1285,49991.0
2023-01-30 13:05:00,19.17,19.18,19.15,19.17,10795.0,17.1196,17.1285,17.1017,17.1196,10795.0
2023-01-30 13:10:00,19.16,19.16,19.14,19.16,10460.0,17.1106,17.1106,17.0928,17.1106,10460.0
2023-01-30 13:15:00,19.16,19.17,19.03,19.06,36708.0,17.1106,17.1196,16.9945,17.0213,36708.0
2023-01-30 13:20:00,19.06,19.07,19.05,19.05,7357.0,17.0213,17.0303,17.0124,17.0124,7357.0
2023-01-30 13:25:00,19.06,19.1,19.05,19.09,7658.0,17.0213,17.0571,17.0124,17.0481,7658.0
2023-01-30 13:30:00,19.11,19.17,19.11,19.15,20010.0,17.066,17.1196,17.066,17.1017,20010.0
2023-01-30 13:35:00,19.16,19.17,19.16,19.16,37812.0,17.1106,17.1196,17.1106,17.1106,37812.0
2023-01-30 13:40:00,19.16,19.23,19.16,19.19,13130.0,17.1106,17.1732,17.1106,17.1374,13130.0
2023-01-30 13:45:00,19.19,19.21,19.19,19.2,6508.0,17.1374,17.1553,17.1374,17.1464,6508.0
2023-01-30 13:50:00,19.17,19.2,19.16,19.19,15219.0,17.1196,17.1464,17.1106,17.1374,15219.0
2023-01-30 13:55:00,19.17,19.2,19.15,19.16,20280.0,17.1196,17.1464,17.1017,17.1106,20280.0
2023-01-30 14:00:00,19.16,19.17,19.13,19.13,15914.0,17.1106,17.1196,17.0839,17.0839,15914.0
2023-01-30 14:05:00,19.14,19.2,19.13,19.19,12601.0,17.0928,17.1464,17.0839,17.1374,12601.0
2023-01-30 14:10:00,19.19,19.21,19.17,19.19,8800.0,17.1374,17.1553,17.1196,17.1374,8800.0
2023-01-30 14:15:00,19.19,19.24,19.19,19.22,9255.0,17.1374,17.1821,17.1374,17.1642,9255.0
2023-01-30 14:20:00,19.2,19.24,19.2,19.24,6247.0,17.1464,17.1821,17.1464,17.1821,6247.0
2023-01-30 14:25:00,19.23,19.26,19.23,19.25,37064.0,17.1732,17.1999,17.1732,17.191,37064.0
2023-01-30 14:30:00,19.26,19.27,19.24,19.25,16424.0,17.1999,17.2089,17.1821,17.191,16424.0
2023-01-30 14:35:00,19.25,19.27,19.21,19.23,14381.0,17.191,17.2089,17.1553,17.1732,14381.0
2023-01-30 14:40:00,19.24,19.28,19.24,19.25,6693.0,17.1821,17.2178,17.1821,17.191,6693.0
2023-01-30 14:45:00,19.26,19.3,19.26,19.3,24725.0,17.1999,17.2357,17.1999,17.2357,24725.0
2023-01-30 14:50:00,19.31,19.33,19.3,19.3,52576.0,17.2446,17.2625,17.2357,17.2357,52576.0
2023-01-30 14:55:00,19.3,19.32,19.27,19.27,30143.0,17.2357,17.2535,17.2089,17.2089,30143.0
2023-01-30 15:00:00,19.27,19.29,19.22,19.23,24963.0,17.2089,17.2267,17.1642,17.1732,24963.0
2023-01-30 15:05:00,19.25,19.32,19.25,19.29,42251.0,17.191,17.2535,17.191,17.2267,42251.0
2023-01-30 15:10:00,19.3,19.32,19.27,19.32,19063.0,17.2357,17.2535,17.2089,17.2535,19063.0
2023-01-30 15:15:00,19.33,19.36,19.32,19.33,33307.0,17.2625,17.2893,17.2535,17.2625,33307.0
2023-01-30 15:20:00,19.32,19.37,19.32,19.37,15367.0,17.2535,17.2982,17.2535,17.2982,15367.0
2023-01-30 15:25:00,19.37,19.37,19.35,19.36,15800.0,17.2982,17.2982,17.2803,17.2893,15800.0
2023-01-30 15:30:00,19.36,19.38,19.3,19.31,65646.0,17.2893,17.3071,17.2357,17.2446,65646.0
2023-01-30 15:35:00,19.3,19.3,19.25,19.25,33582.0,17.2357,17.2357,17.191,17.191,33582.0
2023-01-30 15:40:00,19.26,19.3,19.25,19.29,61329.0,17.1999,17.2357,17.191,17.2267,61329.0
2023-01-30 15:45:00,19.29,19.35,19.28,19.33,51819.0,17.2267,17.2803,17.2178,17.2625,51819.0
2023-01-30 15:50:00,19.34,19.38,19.27,19.36,140088.0,17.2714,17.3071,17.2089,17.2893,140088.0
2023-01-30 15:55:00,19.36,19.41,19.36,19.38,293645.0,17.2893,17.3339,17.2893,17.3071,293645.0
2023-01-31 09:30:00,19.32,19.32,19.19,19.23,242940.0,17.2535,17.2535,17.1374,17.1732,242940.0
2023-01-31 09:35:00,19.24,19.31,19.24,19.29,49076.0,17.1821,17.2446,17.1821,17.2267,49076.0
2023-01-31 09:40:00,19.28,19.34,19.19,19.25,143093.0,17.2178,17.2714,17.1374,17.191,143093.0
2023-01-31 09:45:00,19.28,19.31,19.16,19.17,71855.0,17.2178,17.2446,17.1106,17.1196,71855.0
2023-01-31 09:50:00,19.17,19.22,19.14,19.21,22312.0,17.1196,17.1642,17.0928,17.1553,22312.0
2023-01-31 09:55:00,19.19,19.3,19.15,19.3,19589.0,17.1374,17.2357,17.1017,17.2357,19589.0
2023-01-31 10:00:00,19.29,19.33,19.23,19.29,37011.0,17.2267,17.2625,17.1732,17.2267,37011.0
2023-01-31 10:05:00,19.26,19.34,19.16,19.34,34760.0,17.1999,17.2714,17.1106,17.2714,34760.0
2023-01-31 10:10:00,19.34,19.35,19.17,19.17,40437.0,17.2714,17.2803,17.1196,17.1196,40437.0
2023-01-31 10:15:00,19.16,19.18,19.13,19.13,79102.0,17.1106,17.1285,17.0839,17.0839,79102.0
2023-01-31 10:20:00,19.13,19.18,19.09,19.16,28835.0,17.0839,17.1285,17.0481,17.1106,28835.0
2023-01-31 10:25:00,19.14,19.2,19.08,19.08,25614.0,17.0928,17.1464,17.0392,17.0392,25614.0
2023-01-31 10:30:00,19.07,19.09,19.05,19.07,17832.0,17.0303,17.0481,17.0124,17.0303,17832.0
2023-01-31 10:35:00,19.07,19.11,19.06,19.1,24443.0,17.0303,17.066,17.0213,17.0571,24443.0
2023-01-31 10:40:00,19.11,19.11,19.05,19.06,6726.0,17.066,17.066,17.0124,17.0213,6726.0
2023-01-31 10:45:00,19.05,19.05,19.04,19.05,4972.0,17.0124,17.0124,17.0035,17.0124,4972.0
2023-01-31 10:50:00,19.04,19.1,18.99,19.08,43142.0,17.0035,17.0571,16.9588,17.0392,43142.0
2023-01-31 10:55:00,19.08,19.08,19.05,19.05,19175.0,17.0392,17.0392,17.0124,17.0124,19175.0
2023-01-31 11:00:00,19.04,19.04,18.96,19.0,24021.0,17.0035,17.0035,16.932,16.9678,24021.0
2023-01-31 11:05:00,19.01,19.03,19.0,19.02,6302.0,16.9767,16.9945,16.9678,16.9856,6302.0
2023-01-31 11:10:00,19.05,19.06,19.05,19.05,6500.0,17.0124,17.0213,17.0124,17.0124,6500.0
2023-01-31 11:15:00,19.04,19.07,19.03,19.05,28570.0,17.0035,17.0303,16.9945,17.0124,28570.0
2023-01-31 11:20:00,19.04,19.06,19.01,19.03,35736.0,17.0035,17.0213,16.9767,16.9945,35736.0
2023-01-31 11:25:00,19.04,19.06,19.0,19.01,12123.0,17.0035,17.0213,16.9678,16.9767,12123.0
2023-01-31 11:30:00,19.01,19.02,18.98,19.01,6261.0,16.9767,16.9856,16.9499,16.9767,6261.0
2023-01-31 11:35:00,19.01,19.02,18.97,19.02,15521.0,16.9767,16.9856,16.941,16.9856,15521.0
2023-01-31 11:40:00,18.99,19.01,18.99,19.01,6001.0,16.9588,16.9767,16.9588,16.9767,6001.0
2023-01-31 11:45:00,19.03,19.07,19.01,19.06,20078.0,16.9945,17.0303,16.9767,17.0213,20078.0
2023-01-31 11:50:00,19.05,19.06,19.0,19.0,20219.0,17.0124,17.0213,16.9678,16.9678,20219.0
2023-01-31 11:55:00,19.01,19.03,19.01,19.03,2000.0,16.9767,16.9945,16.9767,16.9945,2000.0
2023-01-31 12:00:00,19.03,19.1,19.03,19.08,13159.0,16.9945,17.0571,16.9945,17.0392,13159.0
2023-01-31 12:05:00,19.06,19.07,19.03,19.03,8899.0,17.0213,17.0303,16.9945,16.9945,8899.0
2023-01-31 12:10:00,19.04,19.07,19.04,19.07,2500.0,17.0035,17.0303,17.0035,17.0303,2500.0
2023-01-31 12:15:00,19.05,19.05,18.95,18.95,18388.0,17.0124,17.0124,16.9231,16.9231,18388.0
2023-01-31 12:20:00,18.95,19.0,18.95,18.99,12723.0,16.9231,16.9678,16.9231,16.9588,12723.0
2023-01-31 12:25:00,18.98,18.99,18.97,18.97,9602.0,16.9499,16.9588,16.941,16.941,9602.0
2023-01-31 12:30:00,18.98,18.99,18.97,18.97,9550.0,16.9499,16.9588,16.941,16.941,9550.0
2023-01-31 12:35:00,18.98,18.98,18.93,18.95,47580.0,16.9499,16.9499,16.9052,16.9231,47580.0
2023-01-31 12:40:00,18.94,18.94,18.91,18.91,6913.0,16.9142,16.9142,16.8874,16.8874,6913.0
2023-01-31 12:45:00,18.92,18.93,18.92,18.93,8435.0,16.8963,16.9052,16.8963,16.9052,8435.0
2023-01-31 12:50:00,18.93,18.95,18.92,18.92,5708.0,16.9052,16.9231,16.8963,16.8963,5708.0
2023-01-31 12:55:00,18.92,18.95,18.92,18.94,3718.0,16.8963,16.9231,16.8963,16.9142,3718.0
2023-01-31 13:00:00,18.95,18.95,18.92,18.92,4469.0,16.9231,16.9231,16.8963,16.8963,4469.0
2023-01-31 13:05:00,18.93,18.93,18.91,18.92,3390.0,16.9052,16.9052,16.8874,16.8963,3390.0
2023-01-31 13:10:00,18.94,18.95,18.92,18.93,8233.0,16.9142,16.9231,16.8963,16.9052,8233.0
2023-01-31 13:15:00,18.93,18.95,18.93,18.95,6967.0,16.9052,16.9231,16.9052,16.9231,6967.0
2023-01-31 13:20:00,18.94,18.99,18.93,18.99,13800.0,16.9142,16.9588,16.9052,16.9588,13800.0
2023-01-31 13:25:00,18.98,18.98,18.94,18.94,2900.0,16.9499,16.9499,16.9142,16.9142,2900.0
2023-01-31 13:30:00,18.93,18.95,18.93,18.94,4214.0,16.9052,16.9231,16.9052,16.9142,4214.0
2023-01-31 13:35:00,18.94,18.97,18.94,18.95,4928.0,16.9142,16.941,16.9142,16.9231,4928.0
2023-01-31 13:40:00,18.94,18.94,18.92,18.92,9840.0,16.9142,16.9142,16.8963,16.8963,9840.0
2023-01-31 13:45:00,18.93,18.93,18.86,18.87,35338.0,16.9052,16.9052,16.8427,16.8517,35338.0
2023-01-31 13:50:00,18.86,18.88,18.86,18.87,12502.0,16.8427,16.8606,16.8427,16.8517,12502.0
2023-01-31 13:55:00,18.86,18.86,18.86,18.86,2914.0,16.8427,16.8427,16.8427,16.8427,2914.0
2023-01-31 14:00:00,18.85,18.86,18.83,18.86,33032.0,16.8338,16.8427,16.8159,16.8427,33032.0
2023-01-31 14:05:00,18.86,18.86,18.82,18.82,15379.0,16.8427,16.8427,16.807,16.807,15379.0
2023-01-31 14:10:00,18.82,18.84,18.82,18.84,9052.0,16.807,16.8249,16.807,16.8249,9052.0
2023-01-31 14:15:00,18.84,18.87,18.84,18.86,20279.0,16.8249,16.8517,16.8249,16.8427,20279.0
2023-01-31 14:20:00,18.86,18.87,18.84,18.86,34695.0,16.8427,16.8517,16.8249,16.8427,34695.0
2023-01-31 14:25:00,18.87,18.87,18.85,18.85,4954.0,16.8517,16.8517,16.8338,16.8338,4954.0
2023-01-31 14:30:00,18.84,18.85,18.83,18.84,7548.0,16.8249,16.8338,16.8159,16.8249,7548.0
2023-01-31 14:35:00,18.84,18.86,18.84,18.85,10013.0,16.8249,16.8427,16.8249,16.8338,10013.0
2023-01-31 14:40:00,18.83,18.83,18.82,18.83,20564.0,16.8159,16.8159,16.807,16.8159,20564.0
2023-01-31 14:45:00,18.82,18.83,18.81,18.81,12290.0,16.807,16.8159,16.7981,16.7981,12290.0
2023-01-31 14:50:00,18.81,18.81,18.79,18.8,19746.0,16.7981,16.7981,16.7802,16.7892,19746.0
2023-01-31 14:55:00,18.8,18.82,18.8,18.82,34956.0,16.7892,16.807,16.7892,16.807,34956.0
2023-01-31 15:00:00,18.81,18.81,18.77,18.78,30002.0,16.7981,16.7981,16.7624,16.7713,30002.0
2023-01-31 15:05:00,18.79,18.8,18.77,18.8,30740.0,16.7802,16.7892,16.7624,16.7892,30740.0
2023-01-31 15:10:00,18.8,18.88,18.8,18.87,66346.0,16.7892,16.8606,16.7892,16.8517,66346.0
2023-01-31 15:15:00,18.87,18.91,18.87,18.91,58437.0,16.8517,16.8874,16.8517,16.8874,58437.0
2023-01-31 15:20:00,18.89,18.92,18.88,18.91,18152.0,16.8695,16.8963,16.8606,16.8874,18152.0
2023-01-31 15:25:00,18.9,18.94,18.89,18.93,49204.0,16.8785,16.9142,16.8695,16.9052,49204.0
2023-01-31 15:30:00,18.93,18.93,18.85,18.85,37874.0,16.9052,16.9052,16.8338,16.8338,37874.0
2023-01-31 15:35:00,18.84,18.86,18.82,18.83,33731.0,16.8249,16.8427,16.807,16.8159,33731.0
2023-01-31 15:40:00,18.84,18.84,18.78,18.78,128305.0,16.8249,16.8249,16.7713,16.7713,128305.0
2023-01-31 15:45:00,18.77,18.77,18.74,18.77,114559.0,16.7624,16.7624,16.7356,16.7624,114559.0
2023-01-31 15:50:00,18.77,18.77,18.62,18.62,301545.0,16.7624,16.7624,16.6284,16.6284,301545.0
2023-01-31 15:55:00,18.62,18.67,18.54,18.54,193973.0,16.6284,16.6731,16.557,16.557,193973.0
2023-02-01 09:30:00,18.7,18.75,18.67,18.74,194550.0,16.6998,16.7445,16.6731,16.7356,194550.0
2023-02-01 09:35:00,18.74,18.76,18.67,18.67,66221.0,16.7356,16.7534,16.6731,16.6731,66221.0
2023-02-01 09:40:00,18.68,18.71,18.65,18.71,30584.0,16.682,16.7088,16.6552,16.7088,30584.0
2023-02-01 09:45:00,18.69,18.69,18.63,18.63,41741.0,16.6909,16.6909,16.6373,16.6373,41741.0
2023-02-01 09:50:00,18.63,18.64,18.56,18.57,70395.0,16.6373,16.6463,16.5748,16.5838,70395.0
2023-02-01 09:55:00,18.56,18.6,18.55,18.59,45945.0,16.5748,16.6105,16.5659,16.6016,45945.0
2023-02-01 10:00:00,18.57,18.75,18.55,18.72,266208.0,16.5838,16.7445,16.5659,16.7177,266208.0
2023-02-01 10:05:00,18.7,18.76,18.66,18.72,66884.0,16.6998,16.7534,16.6641,16.7177,66884.0
2023-02-01 10:10:00,18.68,18.7,18.66,18.66,34224.0,16.682,16.6998,16.6641,16.6641,34224.0
2023-02-01 10:15:00,18.65,18.72,18.64,18.68,20434.0,16.6552,16.7177,16.6463,16.682,20434.0
2023-02-01 10:20:00,18.68,18.72,18.66,18.67,15167.0,16.682,16.7177,16.6641,16.6731,15167.0
2023-02-01 10:25:00,18.67,18.7,18.65,18.65,19520.0,16.6731,16.6998,16.6552,16.6552,19520.0
2023-02-01 10:30:00,18.65,18.65,18.63,18.63,20746.0,16.6552,16.6552,16.6373,16.6373,20746.0
2023-02-01 10:35:00,18.65,18.67,18.65,18.66,9733.0,16.6552,16.6731,16.6552,16.6641,9733.0
2023-02-01 10:40:00,18.67,18.74,18.65,18.74,13221.0,16.6731,16.7356,16.6552,16.7356,13221.0
2023-02-01 10:45:00,18.75,18.78,18.72,18.77,32989.0,16.7445,16.7713,16.7177,16.7624,32989.0
2023-02-01 10:50:00,18.77,18.87,18.77,18.84,40068.0,16.7624,16.8517,16.7624,16.8249,40068.0
2023-02-01 10:55:00,18.85,18.87,18.82,18.86,30235.0,16.8338,16.8517,16.807,16.8427,30235.0
2023-02-01 11:00:00,18.88,18.88,18.81,18.81,47910.0,16.8606,16.8606,16.7981,16.7981,47910.0
2023-02-01 11:05:00,18.83,18.84,18.8,18.82,16395.0,16.8159,16.8249,16.7892,16.807,16395.0
2023-02-01 11:10:00,18.81,18.82,18.79,18.79,9946.0,16.7981,16.807,16.7802,16.7802,9946.0
2023-02-01 11:15:00,18.79,18.79,18.77,18.78,12496.0,16.7802,16.7802,16.7624,16.7713,12496.0
2023-02-01 11:20:00,18.77,18.77,18.7,18.71,39390.0,16.7624,16.7624,16.6998,16.7088,39390.0
2023-02-01 11:25:00,18.71,18.71,18.69,18.7,30321.0,16.7088,16.7088,16.6909,16.6998,30321.0
2023-02-01 11:30:00,18.7,18.7,18.68,18.68,8925.0,16.6998,16.6998,16.682,16.682,8925.0
2023-02-01 11:35:00,18.68,18.7,18.68,18.69,21819.0,16.682,16.6998,16.682,16.6909,21819.0
2023-02-01 11:40:00,18.69,18.7,18.67,18.7,8900.0,16.6909,16.6998,16.6731,16.6998,8900.0
2023-02-01 11:45:00,18.69,18.72,18.69,18.71,10818.0,16.6909,16.7177,16.6909,16.7088,10818.0
2023-02-01 11:50:00,18.72,18.75,18.72,18.75,12455.0,16.7177,16.7445,16.7177,16.7445,12455.0
2023-02-01 11:55:00,18.75,18.8,18.75,18.8,45441.0,16.7445,16.7892,16.7445,16.7892,45441.0
2023-02-01 12:00:00,18.8,18.82,18.79,18.81,44454.0,16.7892,16.807,16.7802,16.7981,44454.0
2023-02-01 12:05:00,18.81,18.86,18.81,18.84,34319.0,16.7981,16.8427,16.7981,16.8249,34319.0
2023-02-01 12:10:00,18.84,18.86,18.82,18.85,30524.0,16.8249,16.8427,16.807,16.8338,30524.0
2023-02-01 12:15:00,18.86,18.89,18.86,18.89,17971.0,16.8427,16.8695,16.8427,16.8695,17971.0
2023-02-01 12:20:00,18.89,18.9,18.83,18.83,29009.0,16.8695,16.8785,16.8159,16.8159,29009.0
2023-02-01 12:25:00,18.82,18.84,18.82,18.84,16451.0,16.807,16.8249,16.807,16.8249,16451.0
2023-02-01 12:30:00,18.83,18.86,18.82,18.84,10911.0,16.8159,16.8427,16.807,16.8249,10911.0
2023-02-01 12:35:00,18.86,18.86,18.84,18.84,21614.0,16.8427,16.8427,16.8249,16.8249,21614.0
2023-02-01 12:40:00,18.85,18.85,18.83,18.83,8790.0,16.8338,16.8338,16.8159,16.8159,8790.0
2023-02-01 12:45:00,18.84,18.86,18.83,18.86,14585.0,16.8249,16.8427,16.8159,16.8427,14585.0
2023-02-01 12:50:00,18.86,18.86,18.84,18.86,25461.0,16.8427,16.8427,16.8249,16.8427,25461.0
2023-02-01 12:55:00,18.85,18.85,18.84,18.84,9637.0,16.8338,16.8338,16.8249,16.8249,9637.0
2023-02-01 13:00:00,18.85,18.87,18.84,18.84,21418.0,16.8338,16.8517,16.8249,16.8249,21418.0
2023-02-01 13:05:00,18.84,18.84,18.8,18.81,27985.0,16.8249,16.8249,16.7892,16.7981,27985.0
2023-02-01 13:10:00,18.83,18.83,18.83,18.83,12057.0,16.8159,16.8159,16.8159,16.8159,12057.0
2023-02-01 13:15:00,18.81,18.84,18.81,18.83,17231.0,16.7981,16.8249,16.7981,16.8159,17231.0
2023-02-01 13:20:00,18.83,18.83,18.81,18.81,11176.0,16.8159,16.8159,16.7981,16.7981,11176.0
2023-02-01 13:25:00,18.82,18.82,18.8,18.8,20360.0,16.807,16.807,16.7892,16.7892,20360.0
2023-02-01 13:30:00,18.79,18.79,18.74,18.74,51510.0,16.7802,16.7802,16.7356,16.7356,51510.0
2023-02-01 13:35:00,18.73,18.78,18.73,18.77,4487.0,16.7266,16.7713,16.7266,16.7624,4487.0
2023-02-01 13:40:00,18.76,18.79,18.75,18.79,11109.0,16.7534,16.7802,16.7445,16.7802,11109.0
2023-02-01 13:45:00,18.8,18.84,18.8,18.82,6529.0,16.7892,16.8249,16.7892,16.807,6529.0
2023-02-01 13:50:00,18.82,18.83,18.79,18.79,23853.0,16.807,16.8159,16.7802,16.7802,23853.0
2023-02-01 13:55:00,18.78,18.78,18.69,18.77,76880.0,16.7713,16.7713,16.6909,16.7624,76880.0
2023-02-01 14:00:00,18.8,19.02,18.73,18.86,439278.0,16.7892,16.9856,16.7266,16.8427,439278.0
2023-02-01 14:05:00,18.89,18.89,18.6,18.67,106413.0,16.8695,16.8695,16.6105,16.6731,106413.0
2023-02-01 14:10:00,18.67,18.69,18.59,18.68,39431.0,16.6731,16.6909,16.6016,16.682,39431.0
2023-02-01 14:15:00,18.68,18.81,18.65,18.76,45931.0,16.682,16.7981,16.6552,16.7534,45931.0
2023-02-01 14:20:00,18.73,18.77,18.7,18.74,29630.0,16.7266,16.7624,16.6998,16.7356,29630.0
2023-02-01 14:25:00,18.77,18.78,18.73,18.78,24226.0,16.7624,16.7713,16.7266,16.7713,24226.0
2023-02-01 14:30:00,18.76,19.09,18.75,18.94,248489.0,16.7534,17.0481,16.7445,16.9142,248489.0
2023-02-01 14:35:00,18.95,18.97,18.42,18.46,449259.0,16.9231,16.941,16.4498,16.4855,449259.0
2023-02-01 14:40:00,18.44,18.49,18.22,18.23,276417.0,16.4677,16.5123,16.2712,16.2801,276417.0
2023-02-01 14:45:00,18.24,18.3,18.07,18.17,192799.0,16.289,16.3426,16.1372,16.2265,192799.0
2023-02-01 14:50:00,18.16,18.16,18.01,18.12,166176.0,16.2176,16.2176,16.0836,16.1819,166176.0
2023-02-01 14:55:00,18.12,18.22,18.09,18.16,72465.0,16.1819,16.2712,16.1551,16.2176,72465.0
2023-02-01 15:00:00,18.15,18.16,18.0,18.01,201080.0,16.2087,16.2176,16.0747,16.0836,201080.0
2023-02-01 15:05:00,18.02,18.02,17.81,17.82,160237.0,16.0926,16.0926,15.905,15.914,160237.0
2023-02-01 15:10:00,17.82,17.96,17.82,17.95,149787.0,15.914,16.039,15.914,16.0301,149787.0
2023-02-01 15:15:00,17.95,18.09,17.93,17.95,174152.0,16.0301,16.1551,16.0122,16.0301,174152.0
2023-02-01 15:20:00,17.93,18.04,17.9,17.97,66083.0,16.0122,16.1104,15.9854,16.0479,66083.0
2023-02-01 15:25:00,17.96,17.97,17.88,17.88,98940.0,16.039,16.0479,15.9676,15.9676,98940.0
2023-02-01 15:30:00,17.87,17.88,17.78,17.78,163595.0,15.9586,15.9676,15.8783,15.8783,163595.0
2023-02-01 15:35:00,17.77,17.77,17.58,17.63,381200.0,15.8693,15.8693,15.6996,15.7443,381200.0
2023-02-01 15:40:00,17.62,17.71,17.55,17.7,176134.0,15.7354,15.8157,15.6729,15.8068,176134.0
2023-02-01 15:45:00,17.69,17.86,17.66,17.85,220642.0,15.7979,15.9497,15.7711,15.9408,220642.0
2023-02-01 15:50:00,17.85,18.04,17.85,18.01,460082.0,15.9408,16.1104,15.9408,16.0836,460082.0
2023-02-01 15:55:00,18.01,18.04,17.95,17.95,263332.0,16.0836,16.1104,16.0301,16.0301,263332.0
2023-02-02 09:30:00,17.43,17.52,17.4,17.46,577668.0,15.5657,15.6461,15.5389,15.5925,577668.0
2023-02-02 09:35:00,17.45,17.58,17.43,17.5,166396.0,15.5835,15.6996,15.5657,15.6282,166396.0
2023-02-02 09:40:00,17.51,17.57,17.47,17.57,48097.0,15.6371,15.6907,15.6014,15.6907,48097.0
2023-02-02 09:45:00,17.57,17.61,17.44,17.48,158112.0,15.6907,15.7264,15.5746,15.6103,158112.0
2023-02-02 09:50:00,17.48,17.61,17.46,17.54,109892.0,15.6103,15.7264,15.5925,15.6639,109892.0
2023-02-02 09:55:00,17.54,17.62,17.54,17.6,46696.0,15.6639,15.7354,15.6639,15.7175,46696.0
2023-02-02 10:00:00,17.59,17.66,17.52,17.57,122555.0,15.7086,15.7711,15.6461,15.6907,122555.0
2023-02-02 10:05:00,17.61,17.64,17.53,17.62,98501.0,15.7264,15.7532,15.655,15.7354,98501.0
2023-02-02 10:10:00,17.65,17.68,17.61,17.62,67025.0,15.7622,15.7889,15.7264,15.7354,67025.0
2023-02-02 10:15:00,17.62,17.63,17.46,17.46,96565.0,15.7354,15.7443,15.5925,15.5925,96565.0
2023-02-02 10:20:00,17.46,17.53,17.45,17.47,50369.0,15.5925,15.655,15.5835,15.6014,50369.0
2023-02-02 10:25:00,17.48,17.5,17.43,17.45,63868.0,15.6103,15.6282,15.5657,15.5835,63868.0
2023-02-02 10:30:00,17.44,17.44,17.28,17.31,204039.0,15.5746,15.5746,15.4317,15.4585,204039.0
2023-02-02 10:35:00,17.31,17.32,17.24,17.24,165619.0,15.4585,15.4675,15.396,15.396,165619.0
2023-02-02 10:40:00,17.24,17.25,17.2,17.23,71917.0,15.396,15.4049,15.3603,15.3871,71917.0
2023-02-02 10:45:00,17.23,17.24,17.2,17.2,52392.0,15.3871,15.396,15.3603,15.3603,52392.0
2023-02-02 10:50:00,17.2,17.2,17.13,17.17,124579.0,15.3603,15.3603,15.2978,15.3335,124579.0
2023-02-02 10:55:00,17.18,17.2,17.16,17.19,56395.0,15.3424,15.3603,15.3246,15.3514,56395.0
2023-02-02 11:00:00,17.18,17.23,17.15,17.16,138862.0,15.3424,15.3871,15.3156,15.3246,138862.0
2023-02-02 11:05:00,17.16,17.2,17.15,17.17,25513.0,15.3246,15.3603,15.3156,15.3335,25513.0
2023-02-02 11:10:00,17.17,17.23,17.17,17.2,21494.0,15.3335,15.3871,15.3335,15.3603,21494.0
2023-02-02 11:15:00,17.2,17.27,17.2,17.27,18437.0,15.3603,15.4228,15.3603,15.4228,18437.0
2023-02-02 11:20:00,17.27,17.27,17.18,17.18,16219.0,15.4228,15.4228,15.3424,15.3424,16219.0
2023-02-02 11:25:00,17.19,17.21,17.17,17.19,67378.0,15.3514,15.3692,15.3335,15.3514,67378.0
2023-02-02 11:30:00,17.2,17.21,17.15,17.15,40546.0,15.3603,15.3692,15.3156,15.3156,40546.0
2023-02-02 11:35:00,17.15,17.22,17.15,17.22,16663.0,15.3156,15.3781,15.3156,15.3781,16663.0
2023-02-02 11:40:00,17.22,17.26,17.22,17.24,17001.0,15.3781,15.4139,15.3781,15.396,17001.0
2023-02-02 11:45:00,17.24,17.26,17.23,17.24,10334.0,15.396,15.4139,15.3871,15.396,10334.0
2023-02-02 11:50:00,17.24,17.26,17.24,17.24,10968.0,15.396,15.4139,15.396,15.396,10968.0
2023-02-02 11:55:00,17.23,17.3,17.23,17.3,20128.0,15.3871,15.4496,15.3871,15.4496,20128.0
2023-02-02 12:00:00,17.29,17.3,17.25,17.29,26504.0,15.4407,15.4496,15.4049,15.4407,26504.0
2023-02-02 12:05:00,17.3,17.32,17.28,17.32,23474.0,15.4496,15.4675,15.4317,15.4675,23474.0
2023-02-02 12:10:00,17.32,17.32,17.21,17.21,42821.0,15.4675,15.4675,15.3692,15.3692,42821.0
2023-02-02 12:15:00,17.22,17.24,17.21,17.24,30222.0,15.3781,15.396,15.3692,15.396,30222.0
2023-02-02 12:20:00,17.25,17.26,17.22,17.22,19411.0,15.4049,15.4139,15.3781,15.3781,19411.0
2023-02-02 12:25:00,17.21,17.21,17.18,17.21,20710.0,15.3692,15.3692,15.3424,15.3692,20710.0
2023-02-02 12:30:00,17.21,17.21,17.17,17.17,45035.0,15.3692,15.3692,15.3335,15.3335,45035.0
2023-02-02 12:35:00,17.16,17.2,17.16,17.2,17950.0,15.3246,15.3603,15.3246,15.3603,17950.0
2023-02-02 12:40:00,17.18,17.24,17.18,17.22,25467.0,15.3424,15.396,15.3424,15.3781,25467.0
2023-02-02 12:45:00,17.22,17.25,17.22,17.24,10701.0,15.3781,15.4049,15.3781,15.396,10701.0
2023-02-02 12:50:00,17.25,17.27,17.21,17.21,40639.0,15.4049,15.4228,15.3692,15.3692,40639.0
2023-02-02 12:55:00,17.21,17.21,17.18,17.18,12340.0,15.3692,15.3692,15.3424,15.3424,12340.0
2023-02-02 13:00:00,17.18,17.18,17.12,17.12,27333.0,15.3424,15.3424,15.2888,15.2888,27333.0
2023-02-02 13:05:00,17.11,17.2,17.11,17.2,70055.0,15.2799,15.3603,15.2799,15.3603,70055.0
2023-02-02 13:10:00,17.2,17.2,17.18,17.19,16382.0,15.3603,15.3603,15.3424,15.3514,16382.0
2023-02-02 13:15:00,17.19,17.22,17.19,17.19,14013.0,15.3514,15.3781,15.3514,15.3514,14013.0
2023-02-02 13:20:00,17.18,17.19,17.16,17.16,24791.0,15.3424,15.3514,15.3246,15.3246,24791.0
2023-02-02 13:25:00,17.16,17.21,17.16,17.18,10018.0,15.3246,15.3692,15.3246,15.3424,10018.0
2023-02-02 13:30:00,17.18,17.18,17.13,17.13,11084.0,15.3424,15.3424,15.2978,15.2978,11084.0
2023-02-02 13:35:00,17.13,17.14,17.11,17.12,13501.0,15.2978,15.3067,15.2799,15.2888,13501.0
2023-02-02 13:40:00,17.1,17.1,17.07,17.1,66091.0,15.271,15.271,15.2442,15.271,66091.0
2023-02-02 13:45:00,17.1,17.11,17.08,17.09,74434.0,15.271,15.2799,15.2531,15.2621,74434.0
2023-02-02 13:50:00,17.09,17.1,17.07,17.07,14793.0,15.2621,15.271,15.2442,15.2442,14793.0
2023-02-02 13:55:00,17.07,17.07,17.01,17.01,93176.0,15.2442,15.2442,15.1906,15.1906,93176.0
2023-02-02 14:00:00,17.0,17.07,16.98,17.07,76415.0,15.1817,15.2442,15.1638,15.2442,76415.0
2023-02-02 14:05:00,17.08,17.09,17.07,17.09,33110.0,15.2531,15.2621,15.2442,15.2621,33110.0
2023-02-02 14:10:00,17.12,17.25,17.12,17.25,51971.0,15.2888,15.4049,15.2888,15.4049,51971.0
2023-02-02 14:15:00,17.26,17.29,17.25,17.27,67366.0,15.4139,15.4407,15.4049,15.4228,67366.0
2023-02-02 14:20:00,17.25,17.34,17.25,17.33,44349.0,15.4049,15.4853,15.4049,15.4764,44349.0
2023-02-02 14:25:00,17.34,17.34,17.29,17.33,59669.0,15.4853,15.4853,15.4407,15.4764,59669.0
2023-02-02 14:30:00,17.32,17.45,17.31,17.45,93052.0,15.4675,15.5835,15.4585,15.5835,93052.0
2023-02-02 14:35:00,17.43,17.5,17.38,17.42,93623.0,15.5657,15.6282,15.521,15.5568,93623.0
2023-02-02 14:40:00,17.43,17.49,17.43,17.44,42218.0,15.5657,15.6193,15.5657,15.5746,42218.0
2023-02-02 14:45:00,17.44,17.53,17.44,17.44,44899.0,15.5746,15.655,15.5746,15.5746,44899.0
2023-02-02 14:50:00,17.44,17.49,17.39,17.45,66896.0,15.5746,15.6193,15.53,15.5835,66896.0
2023-02-02 14:55:00,17.47,17.57,17.47,17.56,39526.0,15.6014,15.6907,15.6014,15.6818,39526.0
2023-02-02 15:00:00,17.56,17.63,17.52,17.6,139941.0,15.6818,15.7443,15.6461,15.7175,139941.0
2023-02-02 15:05:00,17.59,17.6,17.45,17.57,88789.0,15.7086,15.7175,15.5835,15.6907,88789.0
2023-02-02 15:10:00,17.52,17.53,17.46,17.46,35387.0,15.6461,15.655,15.5925,15.5925,35387.0
2023-02-02 15:15:00,17.5,17.5,17.42,17.43,44837.0,15.6282,15.6282,15.5568,15.5657,44837.0
2023-02-02 15:20:00,17.42,17.45,17.37,17.4,37235.0,15.5568,15.5835,15.5121,15.5389,37235.0
2023-02-02 15:25:00,17.39,17.43,17.34,17.38,69459.0,15.53,15.5657,15.4853,15.521,69459.0
2023-02-02 15:30:00,17.36,17.36,17.3,17.3,55706.0,15.5032,15.5032,15.4496,15.4496,55706.0
2023-02-02 15:35:00,17.29,17.36,17.28,17.36,42168.0,15.4407,15.5032,15.4317,15.5032,42168.0
2023-02-02 15:40:00,17.35,17.45,17.35,17.39,103853.0,15.4942,15.5835,15.4942,15.53,103853.0
2023-02-02 15:45:00,17.4,17.43,17.34,17.38,32209.0,15.5389,15.5657,15.4853,15.521,32209.0
2023-02-02 15:50:00,17.37,17.37,17.26,17.28,122820.0,15.5121,15.5121,15.4139,15.4317,122820.0
2023-02-02 15:55:00,17.28,17.3,17.18,17.19,93612.0,15.4317,15.4496,15.3424,15.3514,93612.0
2023-02-03 09:30:00,17.84,17.84,17.7,17.72,523442.0,15.9318,15.9318,15.8068,15.8247,523442.0
2023-02-03 09:35:00,17.74,17.76,17.61,17.61,221521.0,15.8425,15.8604,15.7264,15.7264,221521.0
2023-02-03 09:40:00,17.61,17.63,17.56,17.6,217366.0,15.7264,15.7443,15.6818,15.7175,217366.0
2023-02-03 09:45:00,17.59,17.64,17.48,17.53,282271.0,15.7086,15.7532,15.6103,15.655,282271.0
2023-02-03 09:50:00,17.53,17.65,17.5,17.56,267027.0,15.655,15.7622,15.6282,15.6818,267027.0
2023-02-03 09:55:00,17.54,17.6,17.51,17.59,52696.0,15.6639,15.7175,15.6371,15.7086,52696.0
2023-02-03 10:00:00,17.59,17.72,17.54,17.62,206432.0,15.7086,15.8247,15.6639,15.7354,206432.0
2023-02-03 10:05:00,17.65,17.72,17.63,17.63,105368.0,15.7622,15.8247,15.7443,15.7443,105368.0
2023-02-03 10:10:00,17.63,17.66,17.47,17.47,130514.0,15.7443,15.7711,15.6014,15.6014,130514.0
2023-02-03 10:15:00,17.47,17.5,17.35,17.44,109565.0,15.6014,15.6282,15.4942,15.5746,109565.0
2023-02-03 10:20:00,17.42,17.42,17.31,17.32,120432.0,15.5568,15.5568,15.4585,15.4675,120432.0
2023-02-03 10:25:00,17.32,17.4,17.29,17.4,175068.0,15.4675,15.5389,15.4407,15.5389,175068.0
2023-02-03 10:30:00,17.41,17.43,17.3,17.3,111872.0,15.5478,15.5657,15.4496,15.4496,111872.0
2023-02-03 10:35:00,17.29,17.31,17.23,17.23,53822.0,15.4407,15.4585,15.3871,15.3871,53822.0
2023-02-03 10:40:00,17.25,17.28,17.2,17.23,49779.0,15.4049,15.4317,15.3603,15.3871,49779.0
2023-02-03 10:45:00,17.24,17.26,17.22,17.26,88890.0,15.396,15.4139,15.3781,15.4139,88890.0
2023-02-03 10:50:00,17.3,17.34,17.3,17.32,172149.0,15.4496,15.4853,15.4496,15.4675,172149.0
2023-02-03 10:55:00,17.33,17.39,17.32,17.32,31634.0,15.4764,15.53,15.4675,15.4675,31634.0
2023-02-03 11:00:00,17.31,17.31,17.26,17.31,41698.0,15.4585,15.4585,15.4139,15.4585,41698.0
2023-02-03 11:05:00,17.31,17.33,17.28,17.32,12900.0,15.4585,15.4764,15.4317,15.4675,12900.0
2023-02-03 11:10:00,17.31,17.31,17.24,17.24,23664.0,15.4585,15.4585,15.396,15.396,23664.0
2023-02-03 11:15:00,17.24,17.29,17.23,17.29,6002.0,15.396,15.4407,15.3871,15.4407,6002.0
2023-02-03 11:20:00,17.29,17.33,17.24,17.25,38007.0,15.4407,15.4764,15.396,15.4049,38007.0
2023-02-03 11:25:00,17.27,17.29,17.25,17.25,39983.0,15.4228,15.4407,15.4049,15.4049,39983.0
2023-02-03 11:30:00,17.23,17.23,17.18,17.19,26083.0,15.3871,15.3871,15.3424,15.3514,26083.0
2023-02-03 11:35:00,17.18,17.32,17.18,17.32,78067.0,15.3424,15.4675,15.3424,15.4675,78067.0
2023-02-03 11:40:00,17.32,17.33,17.23,17.28,38493.0,15.4675,15.4764,15.3871,15.4317,38493.0
2023-02-03 11:45:00,17.27,17.39,17.26,17.39,142026.0,15.4228,15.53,15.4139,15.53,142026.0
2023-02-03 11:50:00,17.4,17.4,17.32,17.35,41440.0,15.5389,15.5389,15.4675,15.4942,41440.0
2023-02-03 11:55:00,17.36,17.45,17.34,17.44,41490.0,15.5032,15.5835,15.4853,15.5746,41490.0
2023-02-03 12:00:00,17.44,17.46,17.37,17.38,80442.0,15.5746,15.5925,15.5121,15.521,80442.0
2023-02-03 12:05:00,17.38,17.38,17.35,17.37,29300.0,15.521,15.521,15.4942,15.5121,29300.0
2023-02-03 12:10:00,17.37,17.37,17.3,17.3,23137.0,15.5121,15.5121,15.4496,15.4496,23137.0
2023-02-03 12:15:00,17.32,17.32,17.28,17.28,12821.0,15.4675,15.4675,15.4317,15.4317,12821.0
2023-02-03 12:20:00,17.29,17.3,17.24,17.24,33197.0,15.4407,15.4496,15.396,15.396,33197.0
2023-02-03 12:25:00,17.25,17.27,17.24,17.27,11127.0,15.4049,15.4228,15.396,15.4228,11127.0
2023-02-03 12:30:00,17.27,17.27,17.25,17.26,30535.0,15.4228,15.4228,15.4049,15.4139,30535.0
2023-02-03 12:35:00,17.26,17.26,17.23,17.26,59318.0,15.4139,15.4139,15.3871,15.4139,59318.0
2023-02-03 12:40:00,17.26,17.26,17.23,17.25,11673.0,15.4139,15.4139,15.3871,15.4049,11673.0
2023-02-03 12:45:00,17.26,17.31,17.24,17.31,22634.0,15.4139,15.4585,15.396,15.4585,22634.0
2023-02-03 12:50:00,17.32,17.37,17.3,17.35,31277.0,15.4675,15.5121,15.4496,15.4942,31277.0
2023-02-03 12:55:00,17.35,17.54,17.34,17.53,93852.0,15.4942,15.6639,15.4853,15.655,93852.0
2023-02-03 13:00:00,17.52,17.57,17.51,17.57,69187.0,15.6461,15.6907,15.6371,15.6907,69187.0
2023-02-03 13:05:00,17.57,17.66,17.53,17.66,91670.0,15.6907,15.7711,15.655,15.7711,91670.0
2023-02-03 13:10:00,17.67,17.7,17.61,17.61,50103.0,15.78,15.8068,15.7264,15.7264,50103.0
2023-02-03 13:15:00,17.6,17.64,17.6,17.61,16555.0,15.7175,15.7532,15.7175,15.7264,16555.0
2023-02-03 13:20:00,17.62,17.65,17.57,17.62,90599.0,15.7354,15.7622,15.6907,15.7354,90599.0
2023-02-03 13:25:00,17.62,17.66,17.61,17.66,29221.0,15.7354,15.7711,15.7264,15.7711,29221.0
2023-02-03 13:30:00,17.68,17.73,17.67,17.7,69951.0,15.7889,15.8336,15.78,15.8068,69951.0
2023-02-03 13:35:00,17.71,17.72,17.64,17.66,60146.0,15.8157,15.8247,15.7532,15.7711,60146.0
2023-02-03 13:40:00,17.66,17.76,17.66,17.75,51384.0,15.7711,15.8604,15.7711,15.8515,51384.0
2023-02-03 13:45:00,17.76,17.81,17.7,17.72,100733.0,15.8604,15.905,15.8068,15.8247,100733.0
2023-02-03 13:50:00,17.71,17.71,17.62,17.62,45731.0,15.8157,15.8157,15.7354,15.7354,45731.0
2023-02-03 13:55:00,17.63,17.67,17.6,17.67,46923.0,15.7443,15.78,15.7175,15.78,46923.0
2023-02-03 14:00:00,17.68,17.7,17.65,17.67,47896.0,15.7889,15.8068,15.7622,15.78,47896.0
2023-02-03 14:05:00,17.69,17.71,17.63,17.69,105138.0,15.7979,15.8157,15.7443,15.7979,105138.0
2023-02-03 14:10:00,17.68,17.75,17.68,17.68,45737.0,15.7889,15.8515,15.7889,15.7889,45737.0
2023-02-03 14:15:00,17.67,17.77,17.67,17.75,75328.0,15.78,15.8693,15.78,15.8515,75328.0
2023-02-03 14:20:00,17.74,17.79,17.71,17.79,32466.0,15.8425,15.8872,15.8157,15.8872,32466.0
2023-02-03 14:25:00,17.78,17.79,17.72,17.72,43240.0,15.8783,15.8872,15.8247,15.8247,43240.0
2023-02-03 14:30:00,17.73,17.81,17.73,17.75,126556.0,15.8336,15.905,15.8336,15.8515,126556.0
2023-02-03 14:35:00,17.75,17.75,17.65,17.65,34159.0,15.8515,15.8515,15.7622,15.7622,34159.0
2023-02-03 14:40:00,17.65,17.72,17.64,17.7,55585.0,15.7622,15.8247,15.7532,15.8068,55585.0
2023-02-03 14:45:00,17.72,17.75,17.71,17.71,21289.0,15.8247,15.8515,15.8157,15.8157,21289.0
2023-02-03 14:50:00,17.71,17.77,17.71,17.72,59206.0,15.8157,15.8693,15.8157,15.8247,59206.0
2023-02-03 14:55:00,17.73,17.83,17.71,17.8,72973.0,15.8336,15.9229,15.8157,15.8961,72973.0
2023-02-03 15:00:00,17.81,17.89,17.81,17.87,197935.0,15.905,15.9765,15.905,15.9586,197935.0
2023-02-03 15:05:00,17.86,17.89,17.79,17.8,40798.0,15.9497,15.9765,15.8872,15.8961,40798.0
2023-02-03 15:10:00,17.8,17.81,17.74,17.75,47646.0,15.8961,15.905,15.8425,15.8515,47646.0
2023-02-03 15:15:00,17.75,17.78,17.66,17.69,75544.0,15.8515,15.8783,15.7711,15.7979,75544.0
2023-02-03 15:20:00,17.68,17.75,17.68,17.72,39292.0,15.7889,15.8515,15.7889,15.8247,39292.0
2023-02-03 15:25:00,17.71,17.73,17.67,17.73,37037.0,15.8157,15.8336,15.78,15.8336,37037.0
2023-02-03 15:30:00,17.73,17.77,17.68,17.77,44793.0,15.8336,15.8693,15.7889,15.8693,44793.0
2023-02-03 15:35:00,17.77,17.8,17.75,17.79,39846.0,15.8693,15.8961,15.8515,15.8872,39846.0
2023-02-03 15:40:00,17.79,17.79,17.73,17.78,28894.0,15.8872,15.8872,15.8336,15.8783,28894.0
2023-02-03 15:45:00,17.79,17.83,17.76,17.82,87726.0,15.8872,15.9229,15.8604,15.914,87726.0
2023-02-03 15:50:00,17.82,17.83,17.72,17.72,85280.0,15.914,15.9229,15.8247,15.8247,85280.0
2023-02-03 15:55:00,17.71,17.74,17.7,17.74,175477.0,15.8157,15.8425,15.8068,15.8425,175477.0
2023-02-06 09:30:00,18.09,18.09,17.94,17.96,204529.0,16.1551,16.1551,16.0211,16.039,204529.0
2023-02-06 09:35:00,17.97,18.05,17.96,18.02,59566.0,16.0479,16.1194,16.039,16.0926,59566.0
2023-02-06 09:40:00,18.03,18.12,18.03,18.09,58198.0,16.1015,16.1819,16.1015,16.1551,58198.0
2023-02-06 09:45:00,18.11,18.11,18.02,18.06,56928.0,16.173,16.173,16.0926,16.1283,56928.0
2023-02-06 09:50:00,18.05,18.11,17.98,18.07,63290.0,16.1194,16.173,16.0569,16.1372,63290.0
2023-02-06 09:55:00,18.05,18.08,18.01,18.02,58482.0,16.1194,16.1462,16.0836,16.0926,58482.0
2023-02-06 10:00:00,18.01,18.05,17.97,18.0,50504.0,16.0836,16.1194,16.0479,16.0747,50504.0
2023-02-06 10:05:00,18.0,18.05,17.97,17.97,22733.0,16.0747,16.1194,16.0479,16.0479,22733.0
2023-02-06 10:10:00,18.0,18.09,17.99,18.07,71013.0,16.0747,16.1551,16.0658,16.1372,71013.0
2023-02-06 10:15:00,18.08,18.17,18.08,18.17,42542.0,16.1462,16.2265,16.1462,16.2265,42542.0
2023-02-06 10:20:00,18.17,18.21,18.16,18.19,45274.0,16.2265,16.2623,16.2176,16.2444,45274.0
2023-02-06 10:25:00,18.18,18.23,18.18,18.2,73948.0,16.2355,16.2801,16.2355,16.2533,73948.0
2023-02-06 10:30:00,18.22,18.29,18.21,18.23,86521.0,16.2712,16.3337,16.2623,16.2801,86521.0
2023-02-06 10:35:00,18.22,18.23,18.18,18.21,191826.0,16.2712,16.2801,16.2355,16.2623,191826.0
2023-02-06 10:40:00,18.2,18.2,18.15,18.18,44998.0,16.2533,16.2533,16.2087,16.2355,44998.0
2023-02-06 10:45:00,18.18,18.19,18.14,18.14,53899.0,16.2355,16.2444,16.1997,16.1997,53899.0
2023-02-06 10:50:00,18.14,18.14,18.01,18.03,288598.0,16.1997,16.1997,16.0836,16.1015,288598.0
2023-02-06 10:55:00,18.03,18.05,18.0,18.02,33848.0,16.1015,16.1194,16.0747,16.0926,33848.0
2023-02-06 11:00:00,18.02,18.04,18.01,18.03,39811.0,16.0926,16.1104,16.0836,16.1015,39811.0
2023-02-06 11:05:00,18.0,18.04,17.94,18.04,172063.0,16.0747,16.1104,16.0211,16.1104,172063.0
2023-02-06 11:10:00,18.03,18.05,18.02,18.04,30331.0,16.1015,16.1194,16.0926,16.1104,30331.0
2023-02-06 11:15:00,18.01,18.01,17.93,17.94,36081.0,16.0836,16.0836,16.0122,16.0211,36081.0
2023-02-06 11:20:00,17.96,17.96,17.93,17.93,10688.0,16.039,16.039,16.0122,16.0122,10688.0
2023-02-06 11:25:00,17.94,17.94,17.91,17.91,14192.0,16.0211,16.0211,15.9943,15.9943,14192.0
2023-02-06 11:30:00,17.9,17.95,17.89,17.95,27668.0,15.9854,16.0301,15.9765,16.0301,27668.0
2023-02-06 11:35:00,17.94,17.96,17.94,17.96,7453.0,16.0211,16.039,16.0211,16.039,7453.0
2023-02-06 11:40:00,17.96,18.0,17.95,17.98,18530.0,16.039,16.0747,16.0301,16.0569,18530.0
2023-02-06 11:45:00,17.98,18.04,17.98,18.03,30581.0,16.0569,16.1104,16.0569,16.1015,30581.0
2023-02-06 11:50:00,18.04,18.04,17.99,18.04,20538.0,16.1104,16.1104,16.0658,16.1104,20538.0
2023-02-06 11:55:00,18.04,18.1,18.03,18.09,35597.0,16.1104,16.164,16.1015,16.1551,35597.0
2023-02-06 12:00:00,18.08,18.13,18.08,18.1,67990.0,16.1462,16.1908,16.1462,16.164,67990.0
2023-02-06 12:05:00,18.07,18.07,18.06,18.06,3451.0,16.1372,16.1372,16.1283,16.1283,3451.0
2023-02-06 12:10:00,18.05,18.07,18.05,18.07,4500.0,16.1194,16.1372,16.1194,16.1372,4500.0
2023-02-06 12:15:00,18.08,18.13,18.06,18.13,13941.0,16.1462,16.1908,16.1283,16.1908,13941.0
2023-02-06 12:20:00,18.13,18.13,18.08,18.1,4827.0,16.1908,16.1908,16.1462,16.164,4827.0
2023-02-06 12:25:00,18.08,18.1,18.08,18.1,1400.0,16.1462,16.164,16.1462,16.164,1400.0
2023-02-06 12:30:00,18.08,18.08,18.02,18.05,10207.0,16.1462,16.1462,16.0926,16.1194,10207.0
2023-02-06 12:35:00,18.04,18.04,18.0,18.03,39462.0,16.1104,16.1104,16.0747,16.1015,39462.0
2023-02-06 12:40:00,18.03,18.06,18.0,18.06,5276.0,16.1015,16.1283,16.0747,16.1283,5276.0
2023-02-06 12:45:00,18.05,18.05,18.0,18.02,11342.0,16.1194,16.1194,16.0747,16.0926,11342.0
2023-02-06 12:50:00,18.03,18.07,18.03,18.05,23199.0,16.1015,16.1372,16.1015,16.1194,23199.0
2023-02-06 12:55:00,18.06,18.07,18.04,18.06,12065.0,16.1283,16.1372,16.1104,16.1283,12065.0
2023-02-06 13:00:00,18.06,18.1,18.05,18.07,10209.0,16.1283,16.164,16.1194,16.1372,10209.0
2023-02-06 13:05:00,18.08,18.1,18.04,18.08,11672.0,16.1462,16.164,16.1104,16.1462,11672.0
2023-02-06 13:10:00,18.05,18.15,18.04,18.04,18206.0,16.1194,16.2087,16.1104,16.1104,18206.0
2023-02-06 13:15:00,18.06,18.06,18.02,18.02,7700.0,16.1283,16.1283,16.0926,16.0926,7700.0
2023-02-06 13:20:00,18.02,18.03,18.02,18.03,700.0,16.0926,16.1015,16.0926,16.1015,700.0
2023-02-06 13:25:00,18.03,18.08,18.02,18.08,13800.0,16.1015,16.1462,16.0926,16.1462,13800.0
2023-02-06 13:30:00,18.09,18.09,18.06,18.07,5912.0,16.1551,16.1551,16.1283,16.1372,5912.0
2023-02-06 13:35:00,18.06,18.09,18.06,18.07,7594.0,16.1283,16.1551,16.1283,16.1372,7594.0
2023-02-06 13:40:00,18.1,18.12,18.09,18.09,10462.0,16.164,16.1819,16.1551,16.1551,10462.0
2023-02-06 13:45:00,18.08,18.12,18.08,18.12,6091.0,16.1462,16.1819,16.1462,16.1819,6091.0
2023-02-06 13:50:00,18.11,18.11,18.06,18.09,16958.0,16.173,16.173,16.1283,16.1551,16958.0
2023-02-06 13:55:00,18.09,18.09,18.05,18.05,8372.0,16.1551,16.1551,16.1194,16.1194,8372.0
2023-02-06 14:00:00,18.05,18.05,17.99,18.0,16573.0,16.1194,16.1194,16.0658,16.0747,16573.0
2023-02-06 14:05:00,18.01,18.01,17.99,18.0,18418.0,16.0836,16.0836,16.0658,16.0747,18418.0
2023-02-06 14:10:00,18.0,18.0,17.96,17.98,19136.0,16.0747,16.0747,16.039,16.0569,19136.0
2023-02-06 14:15:00,17.98,17.98,17.92,17.94,16141.0,16.0569,16.0569,16.0033,16.0211,16141.0
2023-02-06 14:20:00,17.94,17.97,17.93,17.97,25883.0,16.0211,16.0479,16.0122,16.0479,25883.0
2023-02-06 14:25:00,17.98,18.01,17.98,18.0,7250.0,16.0569,16.0836,16.0569,16.0747,7250.0
2023-02-06 14:30:00,17.99,18.02,17.99,18.02,13119.0,16.0658,16.0926,16.0658,16.0926,13119.0
2023-02-06 14:35:00,18.03,18.05,18.02,18.04,15547.0,16.1015,16.1194,16.0926,16.1104,15547.0
2023-02-06 14:40:00,18.06,18.08,18.04,18.04,34882.0,16.1283,16.1462,16.1104,16.1104,34882.0
2023-02-06 14:45:00,18.04,18.05,18.04,18.04,3809.0,16.1104,16.1194,16.1104,16.1104,3809.0
2023-02-06 14:50:00,18.05,18.09,18.04,18.04,28827.0,16.1194,16.1551,16.1104,16.1104,28827.0
2023-02-06 14:55:00,18.03,18.06,18.02,18.02,10454.0,16.1015,16.1283,16.0926,16.0926,10454.0
2023-02-06 15:00:00,18.04,18.05,18.03,18.05,3800.0,16.1104,16.1194,16.1015,16.1194,3800.0
2023-02-06 15:05:00,18.05,18.1,18.05,18.05,12254.0,16.1194,16.164,16.1194,16.1194,12254.0
2023-02-06 15:10:00,18.06,18.12,18.06,18.12,14571.0,16.1283,16.1819,16.1283,16.1819,14571.0
2023-02-06 15:15:00,18.13,18.14,18.09,18.1,19693.0,16.1908,16.1997,16.1551,16.164,19693.0
2023-02-06 15:20:00,18.09,18.14,18.08,18.14,14899.0,16.1551,16.1997,16.1462,16.1997,14899.0
2023-02-06 15:25:00,18.14,18.17,18.13,18.16,71376.0,16.1997,16.2265,16.1908,16.2176,71376.0
2023-02-06 15:30:00,18.16,18.21,18.11,18.11,118581.0,16.2176,16.2623,16.173,16.173,118581.0
2023-02-06 15:35:00,18.11,18.11,18.05,18.08,46472.0,16.173,16.173,16.1194,16.1462,46472.0
2023-02-06 15:40:00,18.08,18.1,18.07,18.1,27332.0,16.1462,16.164,16.1372,16.164,27332.0
2023-02-06 15:45:00,18.1,18.14,18.08,18.11,57368.0,16.164,16.1997,16.1462,16.173,57368.0
2023-02-06 15:50:00,18.11,18.12,18.02,18.03,161437.0,16.173,16.1819,16.0926,16.1015,161437.0
2023-02-06 15:55:00,18.05,18.09,18.04,18.05,94710.0,16.1194,16.1551,16.1104,16.1194,94710.0
2023-02-07 09:30:00,18.2,18.24,18.17,18.2,115678.0,16.2533,16.289,16.2265,16.2533,115678.0
2023-02-07 09:35:00,18.21,18.24,18.16,18.17,108803.0,16.2623,16.289,16.2176,16.2265,108803.0
2023-02-07 09:40:00,18.16,18.2,18.13,18.13,65187.0,16.2176,16.2533,16.1908,16.1908,65187.0
2023-02-07 09:45:00,18.16,18.22,18.15,18.18,25782.0,16.2176,16.2712,16.2087,16.2355,25782.0
2023-02-07 09:50:00,18.17,18.19,18.13,18.17,30536.0,16.2265,16.2444,16.1908,16.2265,30536.0
2023-02-07 09:55:00,18.16,18.21,18.14,18.19,39032.0,16.2176,16.2623,16.1997,16.2444,39032.0
2023-02-07 10:00:00,18.19,18.22,18.18,18.19,32828.0,16.2444,16.2712,16.2355,16.2444,32828.0
2023-02-07 10:05:00,18.19,18.22,18.16,18.22,18562.0,16.2444,16.2712,16.2176,16.2712,18562.0
2023-02-07 10:10:00,18.23,18.26,18.21,18.21,12572.0,16.2801,16.3069,16.2623,16.2623,12572.0
2023-02-07 10:15:00,18.22,18.25,18.19,18.19,65374.0,16.2712,16.298,16.2444,16.2444,65374.0
2023-02-07 10:20:00,18.19,18.21,18.18,18.21,36563.0,16.2444,16.2623,16.2355,16.2623,36563.0
2023-02-07 10:25:00,18.2,18.27,18.2,18.25,20164.0,16.2533,16.3158,16.2533,16.298,20164.0
2023-02-07 10:30:00,18.25,18.25,18.2,18.23,23452.0,16.298,16.298,16.2533,16.2801,23452.0
2023-02-07 10:35:00,18.21,18.24,18.19,18.2,13080.0,16.2623,16.289,16.2444,16.2533,13080.0
2023-02-07 10:40:00,18.2,18.21,18.18,18.2,21702.0,16.2533,16.2623,16.2355,16.2533,21702.0
2023-02-07 10:45:00,18.18,18.19,18.18,18.18,21232.0,16.2355,16.2444,16.2355,16.2355,21232.0
2023-02-07 10:50:00,18.17,18.18,18.14,18.18,87379.0,16.2265,16.2355,16.1997,16.2355,87379.0
2023-02-07 10:55:00,18.18,18.23,18.18,18.21,28209.0,16.2355,16.2801,16.2355,16.2623,28209.0
2023-02-07 11:00:00,18.21,18.21,18.2,18.21,73696.0,16.2623,16.2623,16.2533,16.2623,73696.0
2023-02-07 11:05:00,18.21,18.21,18.07,18.09,38223.0,16.2623,16.2623,16.1372,16.1551,38223.0
2023-02-07 11:10:00,18.1,18.11,18.08,18.08,22826.0,16.164,16.173,16.1462,16.1462,22826.0
2023-02-07 11:15:00,18.09,18.11,18.08,18.11,24930.0,16.1551,16.173,16.1462,16.173,24930.0
2023-02-07 11:20:00,18.11,18.12,18.11,18.12,3735.0,16.173,16.1819,16.173,16.1819,3735.0
2023-02-07 11:25:00,18.11,18.11,18.07,18.08,19786.0,16.173,16.173,16.1372,16.1462,19786.0
2023-02-07 11:30:00,18.08,18.08,17.99,17.99,55903.0,16.1462,16.1462,16.0658,16.0658,55903.0
2023-02-07 11:35:00,18.02,18.02,17.99,18.01,28645.0,16.0926,16.0926,16.0658,16.0836,28645.0
2023-02-07 11:40:00,18.02,18.02,18.0,18.0,10794.0,16.0926,16.0926,16.0747,16.0747,10794.0
2023-02-07 11:45:00,18.01,18.01,17.97,17.99,37283.0,16.0836,16.0836,16.0479,16.0658,37283.0
2023-02-07 11:50:00,17.99,18.0,17.97,18.0,21314.0,16.0658,16.0747,16.0479,16.0747,21314.0
2023-02-07 11:55:00,18.01,18.02,18.0,18.02,14697.0,16.0836,16.0926,16.0747,16.0926,14697.0
2023-02-07 12:00:00,18.03,18.03,17.99,17.99,10857.0,16.1015,16.1015,16.0658,16.0658,10857.0
2023-02-07 12:05:00,18.0,18.0,17.98,17.99,24467.0,16.0747,16.0747,16.0569,16.0658,24467.0
2023-02-07 12:10:00,18.0,18.02,17.98,18.01,17148.0,16.0747,16.0926,16.0569,16.0836,17148.0
2023-02-07 12:15:00,18.0,18.01,17.98,18.0,7882.0,16.0747,16.0836,16.0569,16.0747,7882.0
2023-02-07 12:20:00,18.02,18.09,18.02,18.07,17194.0,16.0926,16.1551,16.0926,16.1372,17194.0
2023-02-07 12:25:00,18.07,18.09,18.07,18.08,20837.0,16.1372,16.1551,16.1372,16.1462,20837.0
2023-02-07 12:30:00,18.08,18.08,18.05,18.07,18075.0,16.1462,16.1462,16.1194,16.1372,18075.0
2023-02-07 12:35:00,18.08,18.08,18.05,18.05,20933.0,16.1462,16.1462,16.1194,16.1194,20933.0
2023-02-07 12:40:00,18.05,18.06,17.82,17.87,218913.0,16.1194,16.1283,15.914,15.9586,218913.0
2023-02-07 12:45:00,17.87,17.87,17.61,17.62,317236.0,15.9586,15.9586,15.7264,15.7354,317236.0
2023-02-07 12:50:00,17.61,17.69,17.47,17.48,365543.0,15.7264,15.7979,15.6014,15.6103,365543.0
2023-02-07 12:55:00,17.48,17.51,17.38,17.49,135074.0,15.6103,15.6371,15.521,15.6193,135074.0
2023-02-07 13:00:00,17.47,17.56,17.41,17.56,194169.0,15.6014,15.6818,15.5478,15.6818,194169.0
2023-02-07 13:05:00,17.58,17.63,17.5,17.59,110080.0,15.6996,15.7443,15.6282,15.7086,110080.0
2023-02-07 13:10:00,17.58,17.7,17.55,17.69,101966.0,15.6996,15.8068,15.6729,15.7979,101966.0
2023-02-07 13:15:00,17.69,17.91,17.67,17.75,186033.0,15.7979,15.9943,15.78,15.8515,186033.0
2023-02-07 13:20:00,17.75,17.91,17.74,17.88,64255.0,15.8515,15.9943,15.8425,15.9676,64255.0
2023-02-07 13:25:00,17.88,18.09,17.82,18.09,109123.0,15.9676,16.1551,15.914,16.1551,109123.0
2023-02-07 13:30:00,18.1,18.37,18.1,18.37,339389.0,16.164,16.4051,16.164,16.4051,339389.0
2023-02-07 13:35:00,18.37,18.38,18.21,18.27,118865.0,16.4051,16.4141,16.2623,16.3158,118865.0
2023-02-07 13:40:00,18.24,18.27,18.11,18.26,124332.0,16.289,16.3158,16.173,16.3069,124332.0
2023-02-07 13:45:00,18.26,18.35,18.23,18.34,76607.0,16.3069,16.3873,16.2801,16.3784,76607.0
2023-02-07 13:50:00,18.34,18.36,18.22,18.24,149222.0,16.3784,16.3962,16.2712,16.289,149222.0
2023-02-07 13:55:00,18.22,18.24,18.18,18.2,109848.0,16.2712,16.289,16.2355,16.2533,109848.0
2023-02-07 14:00:00,18.2,18.2,18.03,18.04,172243.0,16.2533,16.2533,16.1015,16.1104,172243.0
2023-02-07 14:05:00,18.04,18.05,17.85,17.87,142490.0,16.1104,16.1194,15.9408,15.9586,142490.0
2023-02-07 14:10:00,17.87,17.88,17.8,17.82,54613.0,15.9586,15.9676,15.8961,15.914,54613.0
2023-02-07 14:15:00,17.82,17.82,17.74,17.76,41920.0,15.914,15.914,15.8425,15.8604,41920.0
2023-02-07 14:20:00,17.76,17.84,17.74,17.76,69291.0,15.8604,15.9318,15.8425,15.8604,69291.0
2023-02-07 14:25:00,17.76,17.82,17.71,17.78,92073.0,15.8604,15.914,15.8157,15.8783,92073.0
2023-02-07 14:30:00,17.78,17.8,17.61,17.64,118856.0,15.8783,15.8961,15.7264,15.7532,118856.0
2023-02-07 14:35:00,17.66,17.67,17.63,17.65,35378.0,15.7711,15.78,15.7443,15.7622,35378.0
2023-02-07 14:40:00,17.65,17.68,17.58,17.67,37508.0,15.7622,15.7889,15.6996,15.78,37508.0
2023-02-07 14:45:00,17.66,17.66,17.61,17.63,11639.0,15.7711,15.7711,15.7264,15.7443,11639.0
2023-02-07 14:50:00,17.64,17.66,17.58,17.58,23184.0,15.7532,15.7711,15.6996,15.6996,23184.0
2023-02-07 14:55:00,17.59,17.61,17.57,17.58,19660.0,15.7086,15.7264,15.6907,15.6996,19660.0
2023-02-07 15:00:00,17.57,17.59,17.47,17.59,62340.0,15.6907,15.7086,15.6014,15.7086,62340.0
2023-02-07 15:05:00,17.62,17.7,17.6,17.68,61405.0,15.7354,15.8068,15.7175,15.7889,61405.0
2023-02-07 15:10:00,17.68,17.68,17.62,17.62,27814.0,15.7889,15.7889,15.7354,15.7354,27814.0
2023-02-07 15:15:00,17.62,17.62,17.54,17.54,36321.0,15.7354,15.7354,15.6639,15.6639,36321.0
2023-02-07 15:20:00,17.54,17.55,17.48,17.51,17322.0,15.6639,15.6729,15.6103,15.6371,17322.0
2023-02-07 15:25:00,17.51,17.53,17.43,17.44,32247.0,15.6371,15.655,15.5657,15.5746,32247.0
2023-02-07 15:30:00,17.44,17.48,17.43,17.44,41838.0,15.5746,15.6103,15.5657,15.5746,41838.0
2023-02-07 15:35:00,17.46,17.5,17.42,17.42,23989.0,15.5925,15.6282,15.5568,15.5568,23989.0
2023-02-07 15:40:00,17.43,17.43,17.41,17.41,73429.0,15.5657,15.5657,15.5478,15.5478,73429.0
2023-02-07 15:45:00,17.41,17.43,17.33,17.35,100903.0,15.5478,15.5657,15.4764,15.4942,100903.0
2023-02-07 15:50:00,17.34,17.34,17.2,17.21,162661.0,15.4853,15.4853,15.3603,15.3692,162661.0
2023-02-07 15:55:00,17.21,17.38,17.21,17.37,180533.0,15.3692,15.521,15.3692,15.5121,180533.0
2023-02-08 09:30:00,17.62,17.68,17.6,17.64,451391.0,15.7354,15.7889,15.7175,15.7532,451391.0
2023-02-08 09:35:00,17.62,17.62,17.53,17.53,49545.0,15.7354,15.7354,15.655,15.655,49545.0
2023-02-08 09:40:00,17.53,17.54,17.48,17.48,37359.0,15.655,15.6639,15.6103,15.6103,37359.0
2023-02-08 09:45:00,17.51,17.57,17.5,17.57,26332.0,15.6371,15.6907,15.6282,15.6907,26332.0
2023-02-08 09:50:00,17.57,17.64,17.57,17.61,31006.0,15.6907,15.7532,15.6907,15.7264,31006.0
2023-02-08 09:55:00,17.61,17.62,17.5,17.51,9053.0,15.7264,15.7354,15.6282,15.6371,9053.0
2023-02-08 10:00:00,17.52,17.59,17.52,17.56,24852.0,15.6461,15.7086,15.6461,15.6818,24852.0
2023-02-08 10:05:00,17.54,17.65,17.54,17.61,31081.0,15.6639,15.7622,15.6639,15.7264,31081.0
2023-02-08 10:10:00,17.61,17.61,17.56,17.57,9006.0,15.7264,15.7264,15.6818,15.6907,9006.0
2023-02-08 10:15:00,17.56,17.56,17.46,17.48,22444.0,15.6818,15.6818,15.5925,15.6103,22444.0
2023-02-08 10:20:00,17.49,17.6,17.48,17.58,31040.0,15.6193,15.7175,15.6103,15.6996,31040.0
2023-02-08 10:25:00,17.58,17.62,17.58,17.61,30589.0,15.6996,15.7354,15.6996,15.7264,30589.0
2023-02-08 10:30:00,17.61,17.77,17.61,17.75,50030.0,15.7264,15.8693,15.7264,15.8515,50030.0
2023-02-08 10:35:00,17.74,17.75,17.66,17.67,60203.0,15.8425,15.8515,15.7711,15.78,60203.0
2023-02-08 10:40:00,17.65,17.7,17.65,17.7,29955.0,15.7622,15.8068,15.7622,15.8068,29955.0
2023-02-08 10:45:00,17.69,17.72,17.66,17.69,55422.0,15.7979,15.8247,15.7711,15.7979,55422.0
2023-02-08 10:50:00,17.7,17.77,17.7,17.72,29312.0,15.8068,15.8693,15.8068,15.8247,29312.0
2023-02-08 10:55:00,17.73,17.73,17.7,17.72,8449.0,15.8336,15.8336,15.8068,15.8247,8449.0
2023-02-08 11:00:00,17.73,17.79,17.71,17.75,26876.0,15.8336,15.8872,15.8157,15.8515,26876.0
2023-02-08 11:05:00,17.75,17.8,17.75,17.77,44284.0,15.8515,15.8961,15.8515,15.8693,44284.0
2023-02-08 11:10:00,17.77,17.82,17.76,17.81,43293.0,15.8693,15.914,15.8604,15.905,43293.0
2023-02-08 11:15:00,17.81,17.82,17.74,17.74,14048.0,15.905,15.914,15.8425,15.8425,14048.0
2023-02-08 11:20:00,17.76,17.89,17.75,17.89,83336.0,15.8604,15.9765,15.8515,15.9765,83336.0
2023-02-08 11:25:00,17.89,17.97,17.89,17.92,54482.0,15.9765,16.0479,15.9765,16.0033,54482.0
2023-02-08 11:30:00,17.94,17.99,17.92,17.99,22950.0,16.0211,16.0658,16.0033,16.0658,22950.0
2023-02-08 11:35:00,17.97,17.97,17.92,17.92,41422.0,16.0479,16.0479,16.0033,16.0033,41422.0
2023-02-08 11:40:00,17.93,18.0,17.93,18.0,29823.0,16.0122,16.0747,16.0122,16.0747,29823.0
2023-02-08 11:45:00,17.97,17.97,17.94,17.95,26409.0,16.0479,16.0479,16.0211,16.0301,26409.0
2023-02-08 11:50:00,17.96,17.97,17.92,17.93,133139.0,16.039,16.0479,16.0033,16.0122,133139.0
2023-02-08 11:55:00,17.94,17.95,17.84,17.85,21631.0,16.0211,16.0301,15.9318,15.9408,21631.0
2023-02-08 12:00:00,17.86,17.93,17.85,17.93,19664.0,15.9497,16.0122,15.9408,16.0122,19664.0
2023-02-08 12:05:00,17.94,17.95,17.88,17.9,33263.0,16.0211,16.0301,15.9676,15.9854,33263.0
2023-02-08 12:10:00,17.89,17.93,17.86,17.93,21300.0,15.9765,16.0122,15.9497,16.0122,21300.0
2023-02-08 12:15:00,17.94,17.95,17.88,17.88,18571.0,16.0211,16.0301,15.9676,15.9676,18571.0
2023-02-08 12:20:00,17.87,17.87,17.81,17.82,40797.0,15.9586,15.9586,15.905,15.914,40797.0
2023-02-08 12:25:00,17.83,17.86,17.82,17.82,35512.0,15.9229,15.9497,15.914,15.914,35512.0
2023-02-08 12:30:00,17.81,17.86,17.78,17.86,36870.0,15.905,15.9497,15.8783,15.9497,36870.0
2023-02-08 12:35:00,17.88,17.92,17.85,17.92,182307.0,15.9676,16.0033,15.9408,16.0033,182307.0
2023-02-08 12:40:00,17.92,17.94,17.91,17.91,100886.0,16.0033,16.0211,15.9943,15.9943,100886.0
2023-02-08 12:45:00,17.9,17.9,17.84,17.84,31128.0,15.9854,15.9854,15.9318,15.9318,31128.0
2023-02-08 12:50:00,17.83,17.83,17.81,17.83,35892.0,15.9229,15.9229,15.905,15.9229,35892.0
2023-02-08 12:55:00,17.83,17.84,17.79,17.79,25456.0,15.9229,15.9318,15.8872,15.8872,25456.0
2023-02-08 13:00:00,17.79,17.8,17.76,17.77,85912.0,15.8872,15.8961,15.8604,15.8693,85912.0
2023-02-08 13:05:00,17.77,17.81,17.7,17.74,96104.0,15.8693,15.905,15.8068,15.8425,96104.0
2023-02-08 13:10:00,17.75,17.76,17.72,17.76,31876.0,15.8515,15.8604,15.8247,15.8604,31876.0
2023-02-08 13:15:00,17.74,17.79,17.73,17.75,49419.0,15.8425,15.8872,15.8336,15.8515,49419.0
2023-02-08 13:20:00,17.75,17.76,17.72,17.73,14995.0,15.8515,15.8604,15.8247,15.8336,14995.0
2023-02-08 13:25:00,17.72,17.82,17.72,17.82,28617.0,15.8247,15.914,15.8247,15.914,28617.0
2023-02-08 13:30:00,17.82,17.87,17.82,17.86,35761.0,15.914,15.9586,15.914,15.9497,35761.0
2023-02-08 13:35:00,17.87,17.91,17.82,17.88,65569.0,15.9586,15.9943,15.914,15.9676,65569.0
2023-02-08 13:40:00,17.88,17.9,17.86,17.86,20335.0,15.9676,15.9854,15.9497,15.9497,20335.0
2023-02-08 13:45:00,17.87,17.9,17.85,17.89,11037.0,15.9586,15.9854,15.9408,15.9765,11037.0
2023-02-08 13:50:00,17.89,17.9,17.88,17.88,10281.0,15.9765,15.9854,15.9676,15.9676,10281.0
2023-02-08 13:55:00,17.89,17.9,17.85,17.85,12723.0,15.9765,15.9854,15.9408,15.9408,12723.0
2023-02-08 14:00:00,17.89,17.92,17.85,17.87,31704.0,15.9765,16.0033,15.9408,15.9586,31704.0
2023-02-08 14:05:00,17.87,17.9,17.86,17.88,15173.0,15.9586,15.9854,15.9497,15.9676,15173.0
2023-02-08 14:10:00,17.87,17.87,17.81,17.81,18949.0,15.9586,15.9586,15.905,15.905,18949.0
2023-02-08 14:15:00,17.82,17.82,17.76,17.78,16783.0,15.914,15.914,15.8604,15.8783,16783.0
2023-02-08 14:20:00,17.78,17.84,17.78,17.84,19005.0,15.8783,15.9318,15.8783,15.9318,19005.0
2023-02-08 14:25:00,17.84,17.89,17.84,17.89,28258.0,15.9318,15.9765,15.9318,15.9765,28258.0
2023-02-08 14:30:00,17.87,17.89,17.86,17.88,23561.0,15.9586,15.9765,15.9497,15.9676,23561.0
2023-02-08 14:35:00,17.87,17.87,17.85,17.86,9821.0,15.9586,15.9586,15.9408,15.9497,9821.0
2023-02-08 14:40:00,17.84,17.96,17.84,17.92,47873.0,15.9318,16.039,15.9318,16.0033,47873.0
2023-02-08 14:45:00,17.92,17.96,17.91,17.95,16019.0,16.0033,16.039,15.9943,16.0301,16019.0
2023-02-08 14:50:00,17.95,17.95,17.9,17.91,37188.0,16.0301,16.0301,15.9854,15.9943,37188.0
2023-02-08 14:55:00,17.92,17.92,17.85,17.86,19107.0,16.0033,16.0033,15.9408,15.9497,19107.0
2023-02-08 15:00:00,17.86,17.95,17.85,17.95,60746.0,15.9497,16.0301,15.9408,16.0301,60746.0
2023-02-08 15:05:00,17.94,18.0,17.94,17.95,42854.0,16.0211,16.0747,16.0211,16.0301,42854.0
2023-02-08 15:10:00,17.96,18.03,17.96,18.01,71815.0,16.039,16.1015,16.039,16.0836,71815.0
2023-02-08 15:15:00,18.0,18.03,17.97,18.03,100780.0,16.0747,16.1015,16.0479,16.1015,100780.0
2023-02-08 15:20:00,18.03,18.03,17.94,17.94,30486.0,16.1015,16.1015,16.0211,16.0211,30486.0
2023-02-08 15:25:00,17.94,17.97,17.93,17.96,26694.0,16.0211,16.0479,16.0122,16.039,26694.0
2023-02-08 15:30:00,17.96,17.98,17.91,17.98,62157.0,16.039,16.0569,15.9943,16.0569,62157.0
2023-02-08 15:35:00,17.98,17.98,17.9,17.9,36995.0,16.0569,16.0569,15.9854,15.9854,36995.0
2023-02-08 15:40:00,17.9,17.92,17.88,17.89,32186.0,15.9854,16.0033,15.9676,15.9765,32186.0
2023-02-08 15:45:00,17.91,17.98,17.91,17.98,65277.0,15.9943,16.0569,15.9943,16.0569,65277.0
2023-02-08 15:50:00,17.97,17.98,17.89,17.95,145481.0,16.0479,16.0569,15.9765,16.0301,145481.0
2023-02-08 15:55:00,17.94,17.96,17.91,17.93,97963.0,16.0211,16.039,15.9943,16.0122,97963.0
2023-02-09 09:30:00,17.48,17.55,17.46,17.52,124954.0,15.6103,15.6729,15.5925,15.6461,124954.0
2023-02-09 09:35:00,17.51,17.58,17.49,17.55,36609.0,15.6371,15.6996,15.6193,15.6729,36609.0
2023-02-09 09:40:00,17.54,17.62,17.54,17.6,52584.0,15.6639,15.7354,15.6639,15.7175,52584.0
2023-02-09 09:45:00,17.61,17.63,17.53,17.53,36288.0,15.7264,15.7443,15.655,15.655,36288.0
2023-02-09 09:50:00,17.52,17.61,17.48,17.6,24463.0,15.6461,15.7264,15.6103,15.7175,24463.0
2023-02-09 09:55:00,17.6,17.65,17.56,17.6,37791.0,15.7175,15.7622,15.6818,15.7175,37791.0
2023-02-09 10:00:00,17.59,17.65,17.59,17.61,45510.0,15.7086,15.7622,15.7086,15.7264,45510.0
2023-02-09 10:05:00,17.61,17.61,17.55,17.56,8854.0,15.7264,15.7264,15.6729,15.6818,8854.0
2023-02-09 10:10:00,17.61,17.62,17.57,17.59,17717.0,15.7264,15.7354,15.6907,15.7086,17717.0
2023-02-09 10:15:00,17.58,17.6,17.53,17.56,17878.0,15.6996,15.7175,15.655,15.6818,17878.0
2023-02-09 10:20:00,17.57,17.64,17.53,17.63,19958.0,15.6907,15.7532,15.655,15.7443,19958.0
2023-02-09 10:25:00,17.63,17.77,17.63,17.73,67682.0,15.7443,15.8693,15.7443,15.8336,67682.0
2023-02-09 10:30:00,17.75,17.77,17.68,17.69,56573.0,15.8515,15.8693,15.7889,15.7979,56573.0
2023-02-09 10:35:00,17.7,17.7,17.67,17.7,16342.0,15.8068,15.8068,15.78,15.8068,16342.0
2023-02-09 10:40:00,17.69,17.74,17.68,17.73,32672.0,15.7979,15.8425,15.7889,15.8336,32672.0
2023-02-09 10:45:00,17.73,17.73,17.66,17.66,47849.0,15.8336,15.8336,15.7711,15.7711,47849.0
2023-02-09 10:50:00,17.66,17.7,17.63,17.69,19737.0,15.7711,15.8068,15.7443,15.7979,19737.0
2023-02-09 10:55:00,17.71,17.72,17.66,17.66,50862.0,15.8157,15.8247,15.7711,15.7711,50862.0
2023-02-09 11:00:00,17.65,17.83,17.65,17.79,112410.0,15.7622,15.9229,15.7622,15.8872,112410.0
2023-02-09 11:05:00,17.8,17.86,17.77,17.77,37863.0,15.8961,15.9497,15.8693,15.8693,37863.0
2023-02-09 11:10:00,17.77,17.79,17.76,17.76,15426.0,15.8693,15.8872,15.8604,15.8604,15426.0
2023-02-09 11:15:00,17.76,17.81,17.76,17.8,18973.0,15.8604,15.905,15.8604,15.8961,18973.0
2023-02-09 11:20:00,17.8,17.9,17.8,17.89,41021.0,15.8961,15.9854,15.8961,15.9765,41021.0
2023-02-09 11:25:00,17.89,17.9,17.84,17.85,90625.0,15.9765,15.9854,15.9318,15.9408,90625.0
2023-02-09 11:30:00,17.86,17.88,17.86,17.87,11990.0,15.9497,15.9676,15.9497,15.9586,11990.0
2023-02-09 11:35:00,17.87,17.89,17.84,17.85,60885.0,15.9586,15.9765,15.9318,15.9408,60885.0
2023-02-09 11:40:00,17.84,17.87,17.83,17.83,28626.0,15.9318,15.9586,15.9229,15.9229,28626.0
2023-02-09 11:45:00,17.84,17.91,17.84,17.89,40050.0,15.9318,15.9943,15.9318,15.9765,40050.0
2023-02-09 11:50:00,17.89,17.91,17.88,17.9,35095.0,15.9765,15.9943,15.9676,15.9854,35095.0
2023-02-09 11:55:00,17.9,17.9,17.87,17.87,47780.0,15.9854,15.9854,15.9586,15.9586,47780.0
2023-02-09 12:00:00,17.87,17.87,17.82,17.85,18497.0,15.9586,15.9586,15.914,15.9408,18497.0
2023-02-09 12:05:00,17.83,17.83,17.8,17.8,10659.0,15.9229,15.9229,15.8961,15.8961,10659.0
2023-02-09 12:10:00,17.81,17.81,17.79,17.79,43570.0,15.905,15.905,15.8872,15.8872,43570.0
2023-02-09 12:15:00,17.81,17.86,17.8,17.8,16798.0,15.905,15.9497,15.8961,15.8961,16798.0
2023-02-09 12:20:00,17.79,17.82,17.78,17.81,24900.0,15.8872,15.914,15.8783,15.905,24900.0
2023-02-09 12:25:00,17.79,17.87,17.79,17.87,34244.0,15.8872,15.9586,15.8872,15.9586,34244.0
2023-02-09 12:30:00,17.88,18.0,17.88,18.0,42264.0,15.9676,16.0747,15.9676,16.0747,42264.0
2023-02-09 12:35:00,17.99,18.07,17.99,18.06,33895.0,16.0658,16.1372,16.0658,16.1283,33895.0
2023-02-09 12:40:00,18.07,18.07,18.03,18.06,18050.0,16.1372,16.1372,16.1015,16.1283,18050.0
2023-02-09 12:45:00,18.08,18.14,18.08,18.13,58591.0,16.1462,16.1997,16.1462,16.1908,58591.0
2023-02-09 12:50:00,18.14,18.14,18.09,18.09,27083.0,16.1997,16.1997,16.1551,16.1551,27083.0
2023-02-09 12:55:00,18.08,18.08,18.03,18.03,19527.0,16.1462,16.1462,16.1015,16.1015,19527.0
2023-02-09 13:00:00,18.04,18.12,18.04,18.08,120857.0,16.1104,16.1819,16.1104,16.1462,120857.0
2023-02-09 13:05:00,18.08,18.09,18.04,18.09,36181.0,16.1462,16.1551,16.1104,16.1551,36181.0
2023-02-09 13:10:00,18.08,18.1,18.05,18.09,17397.0,16.1462,16.164,16.1194,16.1551,17397.0
2023-02-09 13:15:00,18.08,18.11,18.06,18.07,18515.0,16.1462,16.173,16.1283,16.1372,18515.0
2023-02-09 13:20:00,18.07,18.09,18.04,18.09,10978.0,16.1372,16.1551,16.1104,16.1551,10978.0
2023-02-09 13:25:00,18.08,18.08,18.03,18.08,13974.0,16.1462,16.1462,16.1015,16.1462,13974.0
2023-02-09 13:30:00,18.09,18.11,17.99,18.03,36204.0,16.1551,16.173,16.0658,16.1015,36204.0
2023-02-09 13:35:00,18.03,18.09,18.03,18.09,17400.0,16.1015,16.1551,16.1015,16.1551,17400.0
2023-02-09 13:40:00,18.09,18.16,18.09,18.13,54224.0,16.1551,16.2176,16.1551,16.1908,54224.0
2023-02-09 13:45:00,18.14,18.17,18.1,18.1,16159.0,16.1997,16.2265,16.164,16.164,16159.0
2023-02-09 13:50:00,18.11,18.13,18.11,18.11,15039.0,16.173,16.1908,16.173,16.173,15039.0
2023-02-09 13:55:00,18.11,18.17,18.11,18.14,17355.0,16.173,16.2265,16.173,16.1997,17355.0
2023-02-09 14:00:00,18.13,18.18,18.12,18.17,17640.0,16.1908,16.2355,16.1819,16.2265,17640.0
2023-02-09 14:05:00,18.17,18.17,18.14,18.14,16065.0,16.2265,16.2265,16.1997,16.1997,16065.0
2023-02-09 14:10:00,18.16,18.21,18.16,18.19,28468.0,16.2176,16.2623,16.2176,16.2444,28468.0
2023-02-09 14:15:00,18.19,18.25,18.19,18.24,80528.0,16.2444,16.298,16.2444,16.289,80528.0
2023-02-09 14:20:00,18.23,18.28,18.21,18.27,29437.0,16.2801,16.3248,16.2623,16.3158,29437.0
2023-02-09 14:25:00,18.26,18.27,18.24,18.26,31860.0,16.3069,16.3158,16.289,16.3069,31860.0
2023-02-09 14:30:00,18.27,18.29,18.23,18.27,19542.0,16.3158,16.3337,16.2801,16.3158,19542.0
2023-02-09 14:35:00,18.28,18.28,18.26,18.27,18101.0,16.3248,16.3248,16.3069,16.3158,18101.0
2023-02-09 14:40:00,18.27,18.27,18.2,18.22,25016.0,16.3158,16.3158,16.2533,16.2712,25016.0
2023-02-09 14:45:00,18.22,18.27,18.22,18.22,11398.0,16.2712,16.3158,16.2712,16.2712,11398.0
2023-02-09 14:50:00,18.22,18.27,18.22,18.26,16001.0,16.2712,16.3158,16.2712,16.3069,16001.0
2023-02-09 14:55:00,18.27,18.27,18.26,18.26,40624.0,16.3158,16.3158,16.3069,16.3069,40624.0
2023-02-09 15:00:00,18.27,18.37,18.26,18.37,161699.0,16.3158,16.4051,16.3069,16.4051,161699.0
2023-02-09 15:05:00,18.38,18.4,18.3,18.3,85305.0,16.4141,16.4319,16.3426,16.3426,85305.0
2023-02-09 15:10:00,18.31,18.37,18.31,18.37,21742.0,16.3516,16.4051,16.3516,16.4051,21742.0
2023-02-09 15:15:00,18.38,18.42,18.38,18.4,39289.0,16.4141,16.4498,16.4141,16.4319,39289.0
2023-02-09 15:20:00,18.4,18.45,18.37,18.45,70851.0,16.4319,16.4766,16.4051,16.4766,70851.0
2023-02-09 15:25:00,18.44,18.5,18.44,18.47,90731.0,16.4677,16.5212,16.4677,16.4944,90731.0
2023-02-09 15:30:00,18.48,18.58,18.48,18.58,140934.0,16.5034,16.5927,16.5034,16.5927,140934.0
2023-02-09 15:35:00,18.58,18.6,18.48,18.48,55534.0,16.5927,16.6105,16.5034,16.5034,55534.0
2023-02-09 15:40:00,18.48,18.5,18.43,18.43,46161.0,16.5034,16.5212,16.4587,16.4587,46161.0
2023-02-09 15:45:00,18.43,18.47,18.38,18.45,61406.0,16.4587,16.4944,16.4141,16.4766,61406.0
2023-02-09 15:50:00,18.45,18.45,18.3,18.33,136878.0,16.4766,16.4766,16.3426,16.3694,136878.0
2023-02-09 15:55:00,18.34,18.46,18.34,18.44,80474.0,16.3784,16.4855,16.3784,16.4677,80474.0
2023-02-10 09:30:00,18.63,18.63,18.51,18.54,332670.0,16.6373,16.6373,16.5302,16.557,332670.0
2023-02-10 09:35:00,18.53,18.58,18.48,18.57,168854.0,16.548,16.5927,16.5034,16.5838,168854.0
2023-02-10 09:40:00,18.57,18.66,18.57,18.62,93342.0,16.5838,16.6641,16.5838,16.6284,93342.0
2023-02-10 09:45:00,18.63,18.63,18.51,18.52,42329.0,16.6373,16.6373,16.5302,16.5391,42329.0
2023-02-10 09:50:00,18.53,18.58,18.47,18.57,100538.0,16.548,16.5927,16.4944,16.5838,100538.0
2023-02-10 09:55:00,18.58,18.58,18.52,18.56,40150.0,16.5927,16.5927,16.5391,16.5748,40150.0
2023-02-10 10:00:00,18.55,18.73,18.55,18.67,299437.0,16.5659,16.7266,16.5659,16.6731,299437.0
2023-02-10 10:05:00,18.66,18.66,18.54,18.56,118525.0,16.6641,16.6641,16.557,16.5748,118525.0
2023-02-10 10:10:00,18.56,18.56,18.4,18.42,87059.0,16.5748,16.5748,16.4319,16.4498,87059.0
2023-02-10 10:15:00,18.43,18.46,18.32,18.39,63167.0,16.4587,16.4855,16.3605,16.423,63167.0
2023-02-10 10:20:00,18.38,18.4,18.32,18.37,30986.0,16.4141,16.4319,16.3605,16.4051,30986.0
2023-02-10 10:25:00,18.37,18.43,18.36,18.39,23736.0,16.4051,16.4587,16.3962,16.423,23736.0
2023-02-10 10:30:00,18.4,18.43,18.35,18.39,30926.0,16.4319,16.4587,16.3873,16.423,30926.0
2023-02-10 10:35:00,18.38,18.42,18.34,18.4,28373.0,16.4141,16.4498,16.3784,16.4319,28373.0
2023-02-10 10:40:00,18.43,18.51,18.43,18.48,93740.0,16.4587,16.5302,16.4587,16.5034,93740.0
2023-02-10 10:45:00,18.48,18.53,18.47,18.5,58238.0,16.5034,16.548,16.4944,16.5212,58238.0
2023-02-10 10:50:00,18.5,18.62,18.5,18.57,38756.0,16.5212,16.6284,16.5212,16.5838,38756.0
2023-02-10 10:55:00,18.55,18.58,18.52,18.52,23144.0,16.5659,16.5927,16.5391,16.5391,23144.0
2023-02-10 11:00:00,18.52,18.52,18.46,18.5,13250.0,16.5391,16.5391,16.4855,16.5212,13250.0
2023-02-10 11:05:00,18.5,18.52,18.43,18.45,49150.0,16.5212,16.5391,16.4587,16.4766,49150.0
2023-02-10 11:10:00,18.44,18.53,18.41,18.48,32253.0,16.4677,16.548,16.4409,16.5034,32253.0
2023-02-10 11:15:00,18.45,18.48,18.41,18.41,18255.0,16.4766,16.5034,16.4409,16.4409,18255.0
2023-02-10 11:20:00,18.42,18.43,18.41,18.41,14996.0,16.4498,16.4587,16.4409,16.4409,14996.0
2023-02-10 11:25:00,18.42,18.49,18.42,18.48,26210.0,16.4498,16.5123,16.4498,16.5034,26210.0
2023-02-10 11:30:00,18.49,18.55,18.49,18.51,17152.0,16.5123,16.5659,16.5123,16.5302,17152.0
2023-02-10 11:35:00,18.51,18.51,18.45,18.5,55810.0,16.5302,16.5302,16.4766,16.5212,55810.0
2023-02-10 11:40:00,18.52,18.52,18.48,18.5,25183.0,16.5391,16.5391,16.5034,16.5212,25183.0
2023-02-10 11:45:00,18.5,18.56,18.49,18.54,9703.0,16.5212,16.5748,16.5123,16.557,9703.0
2023-02-10 11:50:00,18.55,18.55,18.51,18.52,36904.0,16.5659,16.5659,16.5302,16.5391,36904.0
2023-02-10 11:55:00,18.52,18.58,18.5,18.56,65850.0,16.5391,16.5927,16.5212,16.5748,65850.0
2023-02-10 12:00:00,18.58,18.65,18.56,18.65,52814.0,16.5927,16.6552,16.5748,16.6552,52814.0
2023-02-10 12:05:00,18.64,18.64,18.6,18.62,22221.0,16.6463,16.6463,16.6105,16.6284,22221.0
2023-02-10 12:10:00,18.62,18.67,18.61,18.66,30831.0,16.6284,16.6731,16.6195,16.6641,30831.0
2023-02-10 12:15:00,18.68,18.7,18.65,18.67,16347.0,16.682,16.6998,16.6552,16.6731,16347.0
2023-02-10 12:20:00,18.66,18.66,18.6,18.61,15580.0,16.6641,16.6641,16.6105,16.6195,15580.0
2023-02-10 12:25:00,18.61,18.66,18.6,18.63,6600.0,16.6195,16.6641,16.6105,16.6373,6600.0
2023-02-10 12:30:00,18.6,18.6,18.52,18.57,41860.0,16.6105,16.6105,16.5391,16.5838,41860.0
2023-02-10 12:35:00,18.57,18.59,18.55,18.58,13963.0,16.5838,16.6016,16.5659,16.5927,13963.0
2023-02-10 12:40:00,18.59,18.59,18.53,18.56,23180.0,16.6016,16.6016,16.548,16.5748,23180.0
2023-02-10 12:45:00,18.57,18.59,18.53,18.57,8483.0,16.5838,16.6016,16.548,16.5838,8483.0
2023-02-10 12:50:00,18.57,18.58,18.53,18.53,18836.0,16.5838,16.5927,16.548,16.548,18836.0
2023-02-10 12:55:00,18.53,18.54,18.48,18.48,59780.0,16.548,16.557,16.5034,16.5034,59780.0
2023-02-10 13:00:00,18.48,18.49,18.46,18.48,3700.0,16.5034,16.5123,16.4855,16.5034,3700.0
2023-02-10 13:05:00,18.49,18.5,18.46,18.48,8099.0,16.5123,16.5212,16.4855,16.5034,8099.0
2023-02-10 13:10:00,18.48,18.48,18.45,18.45,116523.0,16.5034,16.5034,16.4766,16.4766,116523.0
2023-02-10 13:15:00,18.44,18.44,18.37,18.37,44727.0,16.4677,16.4677,16.4051,16.4051,44727.0
2023-02-10 13:20:00,18.36,18.36,18.32,18.35,154315.0,16.3962,16.3962,16.3605,16.3873,154315.0
2023-02-10 13:25:00,18.35,18.39,18.33,18.38,6760.0,16.3873,16.423,16.3694,16.4141,6760.0
2023-02-10 13:30:00,18.39,18.43,18.39,18.4,35734.0,16.423,16.4587,16.423,16.4319,35734.0
2023-02-10 13:35:00,18.4,18.42,18.38,18.39,16686.0,16.4319,16.4498,16.4141,16.423,16686.0
2023-02-10 13:40:00,18.4,18.47,18.4,18.47,29980.0,16.4319,16.4944,16.4319,16.4944,29980.0
2023-02-10 13:45:00,18.47,18.47,18.43,18.43,15941.0,16.4944,16.4944,16.4587,16.4587,15941.0
2023-02-10 13:50:00,18.43,18.46,18.42,18.44,21220.0,16.4587,16.4855,16.4498,16.4677,21220.0
2023-02-10 13:55:00,18.47,18.5,18.47,18.5,25023.0,16.4944,16.5212,16.4944,16.5212,25023.0
2023-02-10 14:00:00,18.5,18.54,18.49,18.52,24370.0,16.5212,16.557,16.5123,16.5391,24370.0
2023-02-10 14:05:00,18.52,18.54,18.51,18.52,10785.0,16.5391,16.557,16.5302,16.5391,10785.0
2023-02-10 14:10:00,18.52,18.52,18.48,18.49,29200.0,16.5391,16.5391,16.5034,16.5123,29200.0
2023-02-10 14:15:00,18.47,18.5,18.46,18.48,29025.0,16.4944,16.5212,16.4855,16.5034,29025.0
2023-02-10 14:20:00,18.48,18.5,18.47,18.5,30405.0,16.5034,16.5212,16.4944,16.5212,30405.0
2023-02-10 14:25:00,18.51,18.55,18.51,18.54,29239.0,16.5302,16.5659,16.5302,16.557,29239.0
2023-02-10 14:30:00,18.54,18.57,18.46,18.47,86417.0,16.557,16.5838,16.4855,16.4944,86417.0
2023-02-10 14:35:00,18.47,18.5,18.46,18.47,42429.0,16.4944,16.5212,16.4855,16.4944,42429.0
2023-02-10 14:40:00,18.47,18.53,18.47,18.49,40742.0,16.4944,16.548,16.4944,16.5123,40742.0
2023-02-10 14:45:00,18.51,18.52,18.48,18.48,12400.0,16.5302,16.5391,16.5034,16.5034,12400.0
2023-02-10 14:50:00,18.48,18.48,18.41,18.41,26691.0,16.5034,16.5034,16.4409,16.4409,26691.0
2023-02-10 14:55:00,18.41,18.43,18.41,18.42,8149.0,16.4409,16.4587,16.4409,16.4498,8149.0
2023-02-10 15:00:00,18.4,18.44,18.36,18.44,48221.0,16.4319,16.4677,16.3962,16.4677,48221.0
2023-02-10 15:05:00,18.43,18.43,18.38,18.41,19426.0,16.4587,16.4587,16.4141,16.4409,19426.0
2023-02-10 15:10:00,18.41,18.43,18.38,18.42,16916.0,16.4409,16.4587,16.4141,16.4498,16916.0
2023-02-10 15:15:00,18.42,18.48,18.42,18.46,12644.0,16.4498,16.5034,16.4498,16.4855,12644.0
2023-02-10 15:20:00,18.46,18.48,18.46,18.48,18500.0,16.4855,16.5034,16.4855,16.5034,18500.0
2023-02-10 15:25:00,18.5,18.5,18.46,18.46,11404.0,16.5212,16.5212,16.4855,16.4855,11404.0
2023-02-10 15:30:00,18.43,18.44,18.41,18.41,52895.0,16.4587,16.4677,16.4409,16.4409,52895.0
2023-02-10 15:35:00,18.41,18.41,18.36,18.36,41970.0,16.4409,16.4409,16.3962,16.3962,41970.0
2023-02-10 15:40:00,18.36,18.39,18.35,18.36,36287.0,16.3962,16.423,16.3873,16.3962,36287.0
2023-02-10 15:45:00,18.35,18.36,18.3,18.3,65753.0,16.3873,16.3962,16.3426,16.3426,65753.0
2023-02-10 15:50:00,18.3,18.38,18.28,18.29,87055.0,16.3426,16.4141,16.3248,16.3337,87055.0
2023-02-10 15:55:00,18.3,18.34,18.29,18.33,64675.0,16.3426,16.3784,16.3337,16.3694,64675.0
2023-02-13 09:30:00,18.25,18.27,18.22,18.26,109650.0,16.298,16.3158,16.2712,16.3069,109650.0
2023-02-13 09:35:00,18.25,18.3,18.2,18.2,41721.0,16.298,16.3426,16.2533,16.2533,41721.0
2023-02-13 09:40:00,18.18,18.23,18.14,18.18,19177.0,16.2355,16.2801,16.1997,16.2355,19177.0
2023-02-13 09:45:00,18.16,18.19,18.11,18.14,21728.0,16.2176,16.2444,16.173,16.1997,21728.0
2023-02-13 09:50:00,18.12,18.19,18.1,18.13,9788.0,16.1819,16.2444,16.164,16.1908,9788.0
2023-02-13 09:55:00,18.12,18.12,18.02,18.03,31588.0,16.1819,16.1819,16.0926,16.1015,31588.0
2023-02-13 10:00:00,18.02,18.03,18.0,18.02,101000.0,16.0926,16.1015,16.0747,16.0926,101000.0
2023-02-13 10:05:00,18.03,18.05,18.01,18.04,31086.0,16.1015,16.1194,16.0836,16.1104,31086.0
2023-02-13 10:10:00,18.02,18.07,18.02,18.06,23847.0,16.0926,16.1372,16.0926,16.1283,23847.0
2023-02-13 10:15:00,18.04,18.06,18.03,18.03,35356.0,16.1104,16.1283,16.1015,16.1015,35356.0
2023-02-13 10:20:00,18.02,18.05,18.01,18.02,33646.0,16.0926,16.1194,16.0836,16.0926,33646.0
2023-02-13 10:25:00,18.01,18.01,17.95,17.95,43020.0,16.0836,16.0836,16.0301,16.0301,43020.0
2023-02-13 10:30:00,17.94,17.97,17.93,17.97,17420.0,16.0211,16.0479,16.0122,16.0479,17420.0
2023-02-13 10:35:00,17.95,17.95,17.93,17.95,28588.0,16.0301,16.0301,16.0122,16.0301,28588.0
2023-02-13 10:40:00,17.96,17.97,17.94,17.94,27749.0,16.039,16.0479,16.0211,16.0211,27749.0
2023-02-13 10:45:00,17.95,17.96,17.88,17.88,30148.0,16.0301,16.039,15.9676,15.9676,30148.0
2023-02-13 10:50:00,17.87,17.87,17.84,17.86,108077.0,15.9586,15.9586,15.9318,15.9497,108077.0
2023-02-13 10:55:00,17.86,17.86,17.82,17.86,31160.0,15.9497,15.9497,15.914,15.9497,31160.0
2023-02-13 11:00:00,17.87,17.87,17.84,17.84,46706.0,15.9586,15.9586,15.9318,15.9318,46706.0
2023-02-13 11:05:00,17.84,17.86,17.83,17.86,42853.0,15.9318,15.9497,15.9229,15.9497,42853.0
2023-02-13 11:10:00,17.86,17.87,17.82,17.82,30286.0,15.9497,15.9586,15.914,15.914,30286.0
2023-02-13 11:15:00,17.81,17.84,17.81,17.84,48684.0,15.905,15.9318,15.905,15.9318,48684.0
2023-02-13 11:20:00,17.83,17.86,17.83,17.86,18762.0,15.9229,15.9497,15.9229,15.9497,18762.0
2023-02-13 11:25:00,17.86,17.87,17.85,17.85,32980.0,15.9497,15.9586,15.9408,15.9408,32980.0
2023-02-13 11:30:00,17.85,17.91,17.84,17.9,57475.0,15.9408,15.9943,15.9318,15.9854,57475.0
2023-02-13 11:35:00,17.9,17.91,17.89,17.89,25484.0,15.9854,15.9943,15.9765,15.9765,25484.0
2023-02-13 11:40:00,17.89,17.89,17.79,17.79,71775.0,15.9765,15.9765,15.8872,15.8872,71775.0
2023-02-13 11:45:00,17.78,17.8,17.76,17.78,49471.0,15.8783,15.8961,15.8604,15.8783,49471.0
2023-02-13 11:50:00,17.8,17.84,17.8,17.83,19340.0,15.8961,15.9318,15.8961,15.9229,19340.0
2023-02-13 11:55:00,17.83,17.85,17.83,17.84,1722.0,15.9229,15.9408,15.9229,15.9318,1722.0
2023-02-13 12:00:00,17.82,17.82,17.8,17.81,18555.0,15.914,15.914,15.8961,15.905,18555.0
2023-02-13 12:05:00,17.81,17.81,17.78,17.78,9877.0,15.905,15.905,15.8783,15.8783,9877.0
2023-02-13 12:10:00,17.79,17.79,17.78,17.79,17949.0,15.8872,15.8872,15.8783,15.8872,17949.0
2023-02-13 12:15:00,17.79,17.79,17.76,17.76,8207.0,15.8872,15.8872,15.8604,15.8604,8207.0
2023-02-13 12:20:00,17.77,17.77,17.74,17.76,16492.0,15.8693,15.8693,15.8425,15.8604,16492.0
2023-02-13 12:25:00,17.77,17.8,17.77,17.78,22049.0,15.8693,15.8961,15.8693,15.8783,22049.0
2023-02-13 12:30:00,17.78,17.8,17.78,17.78,9469.0,15.8783,15.8961,15.8783,15.8783,9469.0
2023-02-13 12:35:00,17.78,17.79,17.76,17.76,11372.0,15.8783,15.8872,15.8604,15.8604,11372.0
2023-02-13 12:40:00,17.76,17.76,17.75,17.75,8050.0,15.8604,15.8604,15.8515,15.8515,8050.0
2023-02-13 12:45:00,17.75,17.75,17.73,17.74,81944.0,15.8515,15.8515,15.8336,15.8425,81944.0
2023-02-13 12:50:00,17.74,17.75,17.74,17.74,33719.0,15.8425,15.8515,15.8425,15.8425,33719.0
2023-02-13 12:55:00,17.75,17.79,17.75,17.77,28272.0,15.8515,15.8872,15.8515,15.8693,28272.0
2023-02-13 13:00:00,17.78,17.79,17.76,17.79,21404.0,15.8783,15.8872,15.8604,15.8872,21404.0
2023-02-13 13:05:00,17.8,17.83,17.8,17.83,18154.0,15.8961,15.9229,15.8961,15.9229,18154.0
2023-02-13 13:10:00,17.83,17.84,17.83,17.83,11828.0,15.9229,15.9318,15.9229,15.9229,11828.0
2023-02-13 13:15:00,17.82,17.82,17.79,17.79,10997.0,15.914,15.914,15.8872,15.8872,10997.0
2023-02-13 13:20:00,17.8,17.8,17.79,17.8,25165.0,15.8961,15.8961,15.8872,15.8961,25165.0
2023-02-13 13:25:00,17.8,17.8,17.74,17.75,37179.0,15.8961,15.8961,15.8425,15.8515,37179.0
2023-02-13 13:30:00,17.74,17.74,17.69,17.72,82374.0,15.8425,15.8425,15.7979,15.8247,82374.0
2023-02-13 13:35:00,17.73,17.75,17.73,17.74,17229.0,15.8336,15.8515,15.8336,15.8425,17229.0
2023-02-13 13:40:00,17.74,17.76,17.74,17.75,11436.0,15.8425,15.8604,15.8425,15.8515,11436.0
2023-02-13 13:45:00,17.76,17.76,17.72,17.72,19523.0,15.8604,15.8604,15.8247,15.8247,19523.0
2023-02-13 13:50:00,17.72,17.72,17.71,17.72,15886.0,15.8247,15.8247,15.8157,15.8247,15886.0
2023-02-13 13:55:00,17.73,17.73,17.7,17.7,30182.0,15.8336,15.8336,15.8068,15.8068,30182.0
2023-02-13 14:00:00,17.69,17.7,17.68,17.7,11900.0,15.7979,15.8068,15.7889,15.8068,11900.0
2023-02-13 14:05:00,17.71,17.74,17.71,17.73,12792.0,15.8157,15.8425,15.8157,15.8336,12792.0
2023-02-13 14:10:00,17.73,17.78,17.73,17.77,25894.0,15.8336,15.8783,15.8336,15.8693,25894.0
2023-02-13 14:15:00,17.77,17.78,17.75,17.76,4783.0,15.8693,15.8783,15.8515,15.8604,4783.0
2023-02-13 14:20:00,17.75,17.77,17.75,17.77,10466.0,15.8515,15.8693,15.8515,15.8693,10466.0
2023-02-13 14:25:00,17.78,17.83,17.78,17.82,24841.0,15.8783,15.9229,15.8783,15.914,24841.0
2023-02-13 14:30:00,17.82,17.88,17.82,17.87,23324.0,15.914,15.9676,15.914,15.9586,23324.0
2023-02-13 14:35:00,17.87,17.87,17.82,17.85,20376.0,15.9586,15.9586,15.914,15.9408,20376.0
2023-02-13 14:40:00,17.86,17.9,17.86,17.87,10237.0,15.9497,15.9854,15.9497,15.9586,10237.0
2023-02-13 14:45:00,17.86,17.91,17.86,17.9,58606.0,15.9497,15.9943,15.9497,15.9854,58606.0
2023-02-13 14:50:00,17.9,17.9,17.85,17.85,9439.0,15.9854,15.9854,15.9408,15.9408,9439.0
2023-02-13 14:55:00,17.85,17.86,17.85,17.85,13862.0,15.9408,15.9497,15.9408,15.9408,13862.0
2023-02-13 15:00:00,17.84,17.92,17.84,17.87,23078.0,15.9318,16.0033,15.9318,15.9586,23078.0
2023-02-13 15:05:00,17.86,17.87,17.83,17.84,19716.0,15.9497,15.9586,15.9229,15.9318,19716.0
2023-02-13 15:10:00,17.83,17.85,17.82,17.84,36794.0,15.9229,15.9408,15.914,15.9318,36794.0
2023-02-13 15:15:00,17.83,17.86,17.82,17.82,16073.0,15.9229,15.9497,15.914,15.914,16073.0
2023-02-13 15:20:00,17.82,17.82,17.8,17.82,10266.0,15.914,15.914,15.8961,15.914,10266.0
2023-02-13 15:25:00,17.8,17.82,17.8,17.82,19597.0,15.8961,15.914,15.8961,15.914,19597.0
2023-02-13 15:30:00,17.8,17.8,17.75,17.77,43408.0,15.8961,15.8961,15.8515,15.8693,43408.0
2023-02-13 15:35:00,17.77,17.77,17.72,17.72,19626.0,15.8693,15.8693,15.8247,15.8247,19626.0
2023-02-13 15:40:00,17.72,17.73,17.71,17.72,39170.0,15.8247,15.8336,15.8157,15.8247,39170.0
2023-02-13 15:45:00,17.73,17.75,17.71,17.72,36187.0,15.8336,15.8515,15.8157,15.8247,36187.0
2023-02-13 15:50:00,17.73,17.8,17.73,17.77,106035.0,15.8336,15.8961,15.8336,15.8693,106035.0
2023-02-13 15:55:00,17.77,17.77,17.69,17.69,114375.0,15.8693,15.8693,15.7979,15.7979,114375.0
2023-02-14 09:30:00,17.89,18.13,17.89,18.01,353626.0,15.9765,16.1908,15.9765,16.0836,353626.0
2023-02-14 09:35:00,18.04,18.05,17.94,17.95,211927.0,16.1104,16.1194,16.0211,16.0301,211927.0
2023-02-14 09:40:00,17.95,17.99,17.88,17.91,105459.0,16.0301,16.0658,15.9676,15.9943,105459.0
2023-02-14 09:45:00,17.89,17.89,17.74,17.8,59017.0,15.9765,15.9765,15.8425,15.8961,59017.0
2023-02-14 09:50:00,17.79,17.81,17.72,17.75,60033.0,15.8872,15.905,15.8247,15.8515,60033.0
2023-02-14 09:55:00,17.73,17.73,17.59,17.63,40491.0,15.8336,15.8336,15.7086,15.7443,40491.0
2023-02-14 10:00:00,17.62,17.62,17.52,17.54,43654.0,15.7354,15.7354,15.6461,15.6639,43654.0
2023-02-14 10:05:00,17.54,17.55,17.5,17.52,56229.0,15.6639,15.6729,15.6282,15.6461,56229.0
2023-02-14 10:10:00,17.53,17.54,17.41,17.46,117522.0,15.655,15.6639,15.5478,15.5925,117522.0
2023-02-14 10:15:00,17.45,17.51,17.41,17.51,90078.0,15.5835,15.6371,15.5478,15.6371,90078.0
2023-02-14 10:20:00,17.51,17.52,17.45,17.47,61734.0,15.6371,15.6461,15.5835,15.6014,61734.0
2023-02-14 10:25:00,17.49,17.63,17.48,17.62,48443.0,15.6193,15.7443,15.6103,15.7354,48443.0
2023-02-14 10:30:00,17.63,17.7,17.58,17.7,59763.0,15.7443,15.8068,15.6996,15.8068,59763.0
2023-02-14 10:35:00,17.71,17.98,17.71,17.98,149552.0,15.8157,16.0569,15.8157,16.0569,149552.0
2023-02-14 10:40:00,17.99,18.02,17.95,17.95,78737.0,16.0658,16.0926,16.0301,16.0301,78737.0
2023-02-14 10:45:00,17.99,18.14,17.95,17.95,191198.0,16.0658,16.1997,16.0301,16.0301,191198.0
2023-02-14 10:50:00,17.97,18.1,17.96,18.05,91801.0,16.0479,16.164,16.039,16.1194,91801.0
2023-02-14 10:55:00,18.04,18.08,17.96,18.0,114398.0,16.1104,16.1462,16.039,16.0747,114398.0
2023-02-14 11:00:00,18.0,18.01,17.85,17.88,89531.0,16.0747,16.0836,15.9408,15.9676,89531.0
2023-02-14 11:05:00,17.88,17.93,17.82,17.93,28125.0,15.9676,16.0122,15.914,16.0122,28125.0
2023-02-14 11:10:00,17.92,17.93,17.86,17.91,49559.0,16.0033,16.0122,15.9497,15.9943,49559.0
2023-02-14 11:15:00,17.92,17.92,17.83,17.84,81492.0,16.0033,16.0033,15.9229,15.9318,81492.0
2023-02-14 11:20:00,17.85,17.88,17.82,17.82,20068.0,15.9408,15.9676,15.914,15.914,20068.0
2023-02-14 11:25:00,17.86,18.08,17.86,18.06,65979.0,15.9497,16.1462,15.9497,16.1283,65979.0
2023-02-14 11:30:00,18.1,18.22,18.1,18.2,127491.0,16.164,16.2712,16.164,16.2533,127491.0
2023-02-14 11:35:00,18.2,18.2,18.13,18.18,71731.0,16.2533,16.2533,16.1908,16.2355,71731.0
2023-02-14 11:40:00,18.18,18.23,18.15,18.21,44770.0,16.2355,16.2801,16.2087,16.2623,44770.0
2023-02-14 11:45:00,18.23,18.23,18.1,18.12,52093.0,16.2801,16.2801,16.164,16.1819,52093.0
2023-02-14 11:50:00,18.13,18.24,18.13,18.16,58506.0,16.1908,16.289,16.1908,16.2176,58506.0
2023-02-14 11:55:00,18.17,18.2,18.1,18.1,46240.0,16.2265,16.2533,16.164,16.164,46240.0
2023-02-14 12:00:00,18.13,18.14,18.05,18.08,138736.0,16.1908,16.1997,16.1194,16.1462,138736.0
2023-02-14 12:05:00,18.1,18.11,18.06,18.06,41883.0,16.164,16.173,16.1283,16.1283,41883.0
2023-02-14 12:10:00,18.06,18.06,17.98,17.98,72769.0,16.1283,16.1283,16.0569,16.0569,72769.0
2023-02-14 12:15:00,17.98,18.01,17.98,17.99,66181.0,16.0569,16.0836,16.0569,16.0658,66181.0
2023-02-14 12:20:00,17.99,18.02,17.94,18.02,24704.0,16.0658,16.0926,16.0211,16.0926,24704.0
2023-02-14 12:25:00,18.03,18.03,17.95,17.98,11898.0,16.1015,16.1015,16.0301,16.0569,11898.0
2023-02-14 12:30:00,18.0,18.01,17.93,17.93,11944.0,16.0747,16.0836,16.0122,16.0122,11944.0
2023-02-14 12:35:00,17.93,17.99,17.93,17.99,11577.0,16.0122,16.0658,16.0122,16.0658,11577.0
2023-02-14 12:40:00,17.98,17.98,17.93,17.97,8191.0,16.0569,16.0569,16.0122,16.0479,8191.0
2023-02-14 12:45:00,17.99,17.99,17.94,17.96,15984.0,16.0658,16.0658,16.0211,16.039,15984.0
2023-02-14 12:50:00,17.97,18.01,17.97,18.0,8690.0,16.0479,16.0836,16.0479,16.0747,8690.0
2023-02-14 12:55:00,17.98,17.98,17.91,17.92,32866.0,16.0569,16.0569,15.9943,16.0033,32866.0
2023-02-14 13:00:00,17.93,17.93,17.71,17.74,250988.0,16.0122,16.0122,15.8157,15.8425,250988.0
2023-02-14 13:05:00,17.74,17.74,17.68,17.72,49152.0,15.8425,15.8425,15.7889,15.8247,49152.0
2023-02-14 13:10:00,17.74,17.79,17.72,17.72,62283.0,15.8425,15.8872,15.8247,15.8247,62283.0
2023-02-14 13:15:00,17.72,17.74,17.6,17.69,90308.0,15.8247,15.8425,15.7175,15.7979,90308.0
2023-02-14 13:20:00,17.7,17.75,17.66,17.73,40999.0,15.8068,15.8515,15.7711,15.8336,40999.0
2023-02-14 13:25:00,17.74,17.77,17.72,17.73,21874.0,15.8425,15.8693,15.8247,15.8336,21874.0
2023-02-14 13:30:00,17.73,17.74,17.7,17.7,22541.0,15.8336,15.8425,15.8068,15.8068,22541.0
2023-02-14 13:35:00,17.69,17.75,17.69,17.71,37291.0,15.7979,15.8515,15.7979,15.8157,37291.0
2023-02-14 13:40:00,17.72,17.82,17.71,17.82,48526.0,15.8247,15.914,15.8157,15.914,48526.0
2023-02-14 13:45:00,17.82,17.82,17.73,17.74,16807.0,15.914,15.914,15.8336,15.8425,16807.0
2023-02-14 13:50:00,17.74,17.76,17.71,17.72,12862.0,15.8425,15.8604,15.8157,15.8247,12862.0
2023-02-14 13:55:00,17.71,17.76,17.7,17.75,26461.0,15.8157,15.8604,15.8068,15.8515,26461.0
2023-02-14 14:00:00,17.74,17.78,17.68,17.69,16627.0,15.8425,15.8783,15.7889,15.7979,16627.0
2023-02-14 14:05:00,17.72,17.9,17.72,17.83,108948.0,15.8247,15.9854,15.8247,15.9229,108948.0
2023-02-14 14:10:00,17.81,17.83,17.79,17.8,14687.0,15.905,15.9229,15.8872,15.8961,14687.0
2023-02-14 14:15:00,17.8,17.8,17.72,17.72,31170.0,15.8961,15.8961,15.8247,15.8247,31170.0
2023-02-14 14:20:00,17.73,17.75,17.72,17.73,8853.0,15.8336,15.8515,15.8247,15.8336,8853.0
2023-02-14 14:25:00,17.73,17.77,17.73,17.73,20826.0,15.8336,15.8693,15.8336,15.8336,20826.0
2023-02-14 14:30:00,17.73,17.73,17.65,17.65,30307.0,15.8336,15.8336,15.7622,15.7622,30307.0
2023-02-14 14:35:00,17.64,17.65,17.6,17.64,45260.0,15.7532,15.7622,15.7175,15.7532,45260.0
2023-02-14 14:40:00,17.63,17.63,17.61,17.63,4096.0,15.7443,15.7443,15.7264,15.7443,4096.0
2023-02-14 14:45:00,17.63,17.65,17.61,17.62,14701.0,15.7443,15.7622,15.7264,15.7354,14701.0
2023-02-14 14:50:00,17.62,17.68,17.59,17.65,28409.0,15.7354,15.7889,15.7086,15.7622,28409.0
2023-02-14 14:55:00,17.65,17.67,17.62,17.66,19619.0,15.7622,15.78,15.7354,15.7711,19619.0
2023-02-14 15:00:00,17.64,17.67,17.62,17.67,10612.0,15.7532,15.78,15.7354,15.78,10612.0
2023-02-14 15:05:00,17.67,17.69,17.66,17.69,21308.0,15.78,15.7979,15.7711,15.7979,21308.0
2023-02-14 15:10:00,17.69,17.74,17.66,17.67,15790.0,15.7979,15.8425,15.7711,15.78,15790.0
2023-02-14 15:15:00,17.68,17.71,17.66,17.67,13525.0,15.7889,15.8157,15.7711,15.78,13525.0
2023-02-14 15:20:00,17.67,17.68,17.63,17.63,28645.0,15.78,15.7889,15.7443,15.7443,28645.0
2023-02-14 15:25:00,17.62,17.66,17.62,17.66,53764.0,15.7354,15.7711,15.7354,15.7711,53764.0
2023-02-14 15:30:00,17.69,17.69,17.63,17.66,23472.0,15.7979,15.7979,15.7443,15.7711,23472.0
2023-02-14 15:35:00,17.65,17.67,17.63,17.64,68021.0,15.7622,15.78,15.7443,15.7532,68021.0
2023-02-14 15:40:00,17.64,17.65,17.6,17.6,44299.0,15.7532,15.7622,15.7175,15.7175,44299.0
2023-02-14 15:45:00,17.61,17.64,17.6,17.61,52910.0,15.7264,15.7532,15.7175,15.7264,52910.0
2023-02-14 15:50:00,17.61,17.67,17.61,17.62,92524.0,15.7264,15.78,15.7264,15.7354,92524.0
2023-02-14 15:55:00,17.61,17.73,17.59,17.71,127973.0,15.7264,15.8336,15.7086,15.8157,127973.0
2023-02-15 09:30:00,18.03,18.05,17.95,17.96,140806.0,16.1015,16.1194,16.0301,16.039,140806.0
2023-02-15 09:35:00,17.97,17.98,17.93,17.98,29755.0,16.0479,16.0569,16.0122,16.0569,29755.0
2023-02-15 09:40:00,17.96,18.01,17.88,17.91,49022.0,16.039,16.0836,15.9676,15.9943,49022.0
2023-02-15 09:45:00,17.94,17.96,17.89,17.89,54709.0,16.0211,16.039,15.9765,15.9765,54709.0
2023-02-15 09:50:00,17.88,18.09,17.87,18.07,47143.0,15.9676,16.1551,15.9586,16.1372,47143.0
2023-02-15 09:55:00,18.04,18.07,18.01,18.03,36504.0,16.1104,16.1372,16.0836,16.1015,36504.0
2023-02-15 10:00:00,18.04,18.04,17.95,17.95,73998.0,16.1104,16.1104,16.0301,16.0301,73998.0
2023-02-15 10:05:00,17.97,18.09,17.95,18.04,18295.0,16.0479,16.1551,16.0301,16.1104,18295.0
2023-02-15 10:10:00,18.05,18.13,18.0,18.03,34478.0,16.1194,16.1908,16.0747,16.1015,34478.0
2023-02-15 10:15:00,18.01,18.02,17.91,17.91,21538.0,16.0836,16.0926,15.9943,15.9943,21538.0
2023-02-15 10:20:00,17.91,17.97,17.89,17.97,26891.0,15.9943,16.0479,15.9765,16.0479,26891.0
2023-02-15 10:25:00,17.98,17.98,17.94,17.94,5400.0,16.0569,16.0569,16.0211,16.0211,5400.0
2023-02-15 10:30:00,17.98,17.98,17.87,17.87,23240.0,16.0569,16.0569,15.9586,15.9586,23240.0
2023-02-15 10:35:00,17.87,17.92,17.87,17.88,45123.0,15.9586,16.0033,15.9586,15.9676,45123.0
2023-02-15 10:40:00,17.9,17.98,17.88,17.98,57106.0,15.9854,16.0569,15.9676,16.0569,57106.0
2023-02-15 10:45:00,18.0,18.0,17.96,17.97,30873.0,16.0747,16.0747,16.039,16.0479,30873.0
2023-02-15 10:50:00,17.99,18.0,17.94,17.96,27553.0,16.0658,16.0747,16.0211,16.039,27553.0
2023-02-15 10:55:00,17.96,17.99,17.92,17.98,21598.0,16.039,16.0658,16.0033,16.0569,21598.0
2023-02-15 11:00:00,17.99,17.99,17.91,17.91,25535.0,16.0658,16.0658,15.9943,15.9943,25535.0
2023-02-15 11:05:00,17.91,17.91,17.82,17.85,96128.0,15.9943,15.9943,15.914,15.9408,96128.0
2023-02-15 11:10:00,17.84,17.85,17.82,17.84,28598.0,15.9318,15.9408,15.914,15.9318,28598.0
2023-02-15 11:15:00,17.84,17.89,17.83,17.88,35301.0,15.9318,15.9765,15.9229,15.9676,35301.0
2023-02-15 11:20:00,17.87,17.89,17.86,17.87,10202.0,15.9586,15.9765,15.9497,15.9586,10202.0
2023-02-15 11:25:00,17.86,17.88,17.8,17.8,29007.0,15.9497,15.9676,15.8961,15.8961,29007.0
2023-02-15 11:30:00,17.79,17.87,17.79,17.86,100185.0,15.8872,15.9586,15.8872,15.9497,100185.0
2023-02-15 11:35:00,17.87,17.87,17.82,17.82,8670.0,15.9586,15.9586,15.914,15.914,8670.0
2023-02-15 11:40:00,17.82,17.82,17.75,17.76,48798.0,15.914,15.914,15.8515,15.8604,48798.0
2023-02-15 11:45:00,17.76,17.76,17.72,17.72,16645.0,15.8604,15.8604,15.8247,15.8247,16645.0
2023-02-15 11:50:00,17.73,17.74,17.73,17.74,2200.0,15.8336,15.8425,15.8336,15.8425,2200.0
2023-02-15 11:55:00,17.74,17.78,17.72,17.78,49900.0,15.8425,15.8783,15.8247,15.8783,49900.0
2023-02-15 12:00:00,17.77,17.81,17.77,17.81,6550.0,15.8693,15.905,15.8693,15.905,6550.0
2023-02-15 12:05:00,17.81,17.92,17.81,17.88,44400.0,15.905,16.0033,15.905,15.9676,44400.0
2023-02-15 12:10:00,17.86,17.89,17.86,17.88,4300.0,15.9497,15.9765,15.9497,15.9676,4300.0
2023-02-15 12:15:00,17.9,17.9,17.88,17.89,37266.0,15.9854,15.9854,15.9676,15.9765,37266.0
2023-02-15 12:20:00,17.89,17.92,17.89,17.91,21129.0,15.9765,16.0033,15.9765,15.9943,21129.0
2023-02-15 12:25:00,17.91,17.94,17.88,17.94,25817.0,15.9943,16.0211,15.9676,16.0211,25817.0
2023-02-15 12:30:00,17.93,17.94,17.91,17.91,14298.0,16.0122,16.0211,15.9943,15.9943,14298.0
2023-02-15 12:35:00,17.9,17.95,17.87,17.93,40927.0,15.9854,16.0301,15.9586,16.0122,40927.0
2023-02-15 12:40:00,17.91,17.91,17.86,17.86,7701.0,15.9943,15.9943,15.9497,15.9497,7701.0
2023-02-15 12:45:00,17.86,17.88,17.86,17.86,14942.0,15.9497,15.9676,15.9497,15.9497,14942.0
2023-02-15 12:50:00,17.86,17.86,17.82,17.82,10631.0,15.9497,15.9497,15.914,15.914,10631.0
2023-02-15 12:55:00,17.84,17.89,17.84,17.89,9000.0,15.9318,15.9765,15.9318,15.9765,9000.0
2023-02-15 13:00:00,17.85,17.88,17.84,17.88,9000.0,15.9408,15.9676,15.9318,15.9676,9000.0
2023-02-15 13:05:00,17.89,17.9,17.88,17.88,4700.0,15.9765,15.9854,15.9676,15.9676,4700.0
2023-02-15 13:10:00,17.82,17.82,17.8,17.81,17625.0,15.914,15.914,15.8961,15.905,17625.0
2023-02-15 13:15:00,17.8,17.83,17.8,17.8,56050.0,15.8961,15.9229,15.8961,15.8961,56050.0
2023-02-15 13:20:00,17.79,17.8,17.77,17.78,12982.0,15.8872,15.8961,15.8693,15.8783,12982.0
2023-02-15 13:25:00,17.78,17.78,17.77,17.77,7400.0,15.8783,15.8783,15.8693,15.8693,7400.0
2023-02-15 13:30:00,17.76,17.79,17.75,17.77,10688.0,15.8604,15.8872,15.8515,15.8693,10688.0
2023-02-15 13:35:00,17.76,17.77,17.76,17.76,20421.0,15.8604,15.8693,15.8604,15.8604,20421.0
2023-02-15 13:40:00,17.75,17.75,17.71,17.71,13966.0,15.8515,15.8515,15.8157,15.8157,13966.0
2023-02-15 13:45:00,17.7,17.71,17.7,17.71,6541.0,15.8068,15.8157,15.8068,15.8157,6541.0
2023-02-15 13:50:00,17.71,17.73,17.69,17.69,17215.0,15.8157,15.8336,15.7979,15.7979,17215.0
2023-02-15 13:55:00,17.69,17.7,17.69,17.69,13700.0,15.7979,15.8068,15.7979,15.7979,13700.0
2023-02-15 14:00:00,17.68,17.69,17.68,17.69,8376.0,15.7889,15.7979,15.7889,15.7979,8376.0
2023-02-15 14:05:00,17.69,17.69,17.64,17.64,21561.0,15.7979,15.7979,15.7532,15.7532,21561.0
2023-02-15 14:10:00,17.66,17.66,17.62,17.62,22210.0,15.7711,15.7711,15.7354,15.7354,22210.0
2023-02-15 14:15:00,17.62,17.67,17.62,17.67,12761.0,15.7354,15.78,15.7354,15.78,12761.0
2023-02-15 14:20:00,17.66,17.66,17.65,17.66,13497.0,15.7711,15.7711,15.7622,15.7711,13497.0
2023-02-15 14:25:00,17.67,17.69,17.67,17.67,9528.0,15.78,15.7979,15.78,15.78,9528.0
2023-02-15 14:30:00,17.65,17.66,17.64,17.65,16506.0,15.7622,15.7711,15.7532,15.7622,16506.0
2023-02-15 14:35:00,17.65,17.67,17.65,17.65,7490.0,15.7622,15.78,15.7622,15.7622,7490.0
2023-02-15 14:40:00,17.65,17.65,17.62,17.63,21550.0,15.7622,15.7622,15.7354,15.7443,21550.0
2023-02-15 14:45:00,17.63,17.68,17.62,17.68,10920.0,15.7443,15.7889,15.7354,15.7889,10920.0
2023-02-15 14:50:00,17.66,17.73,17.66,17.71,29999.0,15.7711,15.8336,15.7711,15.8157,29999.0
2023-02-15 14:55:00,17.71,17.76,17.7,17.76,34752.0,15.8157,15.8604,15.8068,15.8604,34752.0
2023-02-15 15:00:00,17.75,17.75,17.72,17.72,20483.0,15.8515,15.8515,15.8247,15.8247,20483.0
2023-02-15 15:05:00,17.71,17.71,17.68,17.68,40316.0,15.8157,15.8157,15.7889,15.7889,40316.0
2023-02-15 15:10:00,17.7,17.71,17.68,17.7,14074.0,15.8068,15.8157,15.7889,15.8068,14074.0
2023-02-15 15:15:00,17.7,17.73,17.69,17.72,69581.0,15.8068,15.8336,15.7979,15.8247,69581.0
2023-02-15 15:20:00,17.72,17.74,17.7,17.74,34034.0,15.8247,15.8425,15.8068,15.8425,34034.0
2023-02-15 15:25:00,17.74,17.74,17.7,17.71,38989.0,15.8425,15.8425,15.8068,15.8157,38989.0
2023-02-15 15:30:00,17.7,17.71,17.67,17.67,45496.0,15.8068,15.8157,15.78,15.78,45496.0
2023-02-15 15:35:00,17.67,17.69,17.66,17.66,5073.0,15.78,15.7979,15.7711,15.7711,5073.0
2023-02-15 15:40:00,17.66,17.7,17.65,17.68,11630.0,15.7711,15.8068,15.7622,15.7889,11630.0
2023-02-15 15:45:00,17.68,17.68,17.64,17.64,39878.0,15.7889,15.7889,15.7532,15.7532,39878.0
2023-02-15 15:50:00,17.63,17.68,17.6,17.65,181970.0,15.7443,15.7889,15.7175,15.7622,181970.0
2023-02-15 15:55:00,17.65,17.66,17.55,17.55,113242.0,15.7622,15.7711,15.6729,15.6729,113242.0
2023-02-16 09:30:00,18.24,18.24,18.15,18.18,300740.0,16.289,16.289,16.2087,16.2355,300740.0
2023-02-16 09:35:00,18.18,18.29,18.16,18.16,247454.0,16.2355,16.3337,16.2176,16.2176,247454.0
2023-02-16 09:40:00,18.16,18.24,18.13,18.17,186522.0,16.2176,16.289,16.1908,16.2265,186522.0
2023-02-16 09:45:00,18.18,18.22,18.13,18.17,157807.0,16.2355,16.2712,16.1908,16.2265,157807.0
2023-02-16 09:50:00,18.18,18.2,18.11,18.17,142660.0,16.2355,16.2533,16.173,16.2265,142660.0
2023-02-16 09:55:00,18.18,18.23,18.15,18.22,69711.0,16.2355,16.2801,16.2087,16.2712,69711.0
2023-02-16 10:00:00,18.25,18.27,18.2,18.22,255465.0,16.298,16.3158,16.2533,16.2712,255465.0
2023-02-16 10:05:00,18.23,18.24,18.14,18.15,150391.0,16.2801,16.289,16.1997,16.2087,150391.0
2023-02-16 10:10:00,18.15,18.16,18.07,18.12,82149.0,16.2087,16.2176,16.1372,16.1819,82149.0
2023-02-16 10:15:00,18.11,18.15,18.08,18.09,36222.0,16.173,16.2087,16.1462,16.1551,36222.0
2023-02-16 10:20:00,18.04,18.05,18.0,18.05,111226.0,16.1104,16.1194,16.0747,16.1194,111226.0
2023-02-16 10:25:00,18.04,18.07,18.01,18.02,58988.0,16.1104,16.1372,16.0836,16.0926,58988.0
2023-02-16 10:30:00,18.01,18.01,17.98,17.98,34491.0,16.0836,16.0836,16.0569,16.0569,34491.0
2023-02-16 10:35:00,17.98,18.0,17.91,17.93,60182.0,16.0569,16.0747,15.9943,16.0122,60182.0
2023-02-16 10:40:00,17.94,17.97,17.91,17.96,48438.0,16.0211,16.0479,15.9943,16.039,48438.0
2023-02-16 10:45:00,17.96,17.96,17.88,17.88,152575.0,16.039,16.039,15.9676,15.9676,152575.0
2023-02-16 10:50:00,17.87,17.92,17.87,17.9,188259.0,15.9586,16.0033,15.9586,15.9854,188259.0
2023-02-16 10:55:00,17.91,17.95,17.91,17.91,132765.0,15.9943,16.0301,15.9943,15.9943,132765.0
2023-02-16 11:00:00,17.9,17.9,17.84,17.86,75247.0,15.9854,15.9854,15.9318,15.9497,75247.0
2023-02-16 11:05:00,17.86,17.96,17.86,17.91,47190.0,15.9497,16.039,15.9497,15.9943,47190.0
2023-02-16 11:10:00,17.9,17.95,17.89,17.91,29290.0,15.9854,16.0301,15.9765,15.9943,29290.0
2023-02-16 11:15:00,17.91,17.94,17.89,17.89,24206.0,15.9943,16.0211,15.9765,15.9765,24206.0
2023-02-16 11:20:00,17.9,17.97,17.9,17.92,27154.0,15.9854,16.0479,15.9854,16.0033,27154.0
2023-02-16 11:25:00,17.93,17.95,17.88,17.9,25510.0,16.0122,16.0301,15.9676,15.9854,25510.0
2023-02-16 11:30:00,17.89,17.91,17.85,17.89,37737.0,15.9765,15.9943,15.9408,15.9765,37737.0
2023-02-16 11:35:00,17.91,17.94,17.91,17.92,21087.0,15.9943,16.0211,15.9943,16.0033,21087.0
2023-02-16 11:40:00,17.92,17.92,17.87,17.89,22358.0,16.0033,16.0033,15.9586,15.9765,22358.0
2023-02-16 11:45:00,17.88,17.88,17.83,17.83,23098.0,15.9676,15.9676,15.9229,15.9229,23098.0
2023-02-16 11:50:00,17.85,17.88,17.84,17.88,54997.0,15.9408,15.9676,15.9318,15.9676,54997.0
2023-02-16 11:55:00,17.87,17.89,17.85,17.89,31918.0,15.9586,15.9765,15.9408,15.9765,31918.0
2023-02-16 12:00:00,17.89,17.9,17.88,17.9,35251.0,15.9765,15.9854,15.9676,15.9854,35251.0
2023-02-16 12:05:00,17.91,17.91,17.86,17.88,20708.0,15.9943,15.9943,15.9497,15.9676,20708.0
2023-02-16 12:10:00,17.86,17.86,17.84,17.85,18497.0,15.9497,15.9497,15.9318,15.9408,18497.0
2023-02-16 12:15:00,17.85,17.96,17.84,17.96,82280.0,15.9408,16.039,15.9318,16.039,82280.0
2023-02-16 12:20:00,17.96,17.96,17.83,17.83,24894.0,16.039,16.039,15.9229,15.9229,24894.0
2023-02-16 12:25:00,17.83,17.84,17.8,17.83,28649.0,15.9229,15.9318,15.8961,15.9229,28649.0
2023-02-16 12:30:00,17.82,17.84,17.75,17.77,77812.0,15.914,15.9318,15.8515,15.8693,77812.0
2023-02-16 12:35:00,17.77,17.77,17.73,17.76,17441.0,15.8693,15.8693,15.8336,15.8604,17441.0
2023-02-16 12:40:00,17.76,17.76,17.74,17.74,19836.0,15.8604,15.8604,15.8425,15.8425,19836.0
2023-02-16 12:45:00,17.72,17.75,17.71,17.72,36571.0,15.8247,15.8515,15.8157,15.8247,36571.0
2023-02-16 12:50:00,17.74,17.78,17.73,17.76,64851.0,15.8425,15.8783,15.8336,15.8604,64851.0
2023-02-16 12:55:00,17.77,17.82,17.77,17.81,103023.0,15.8693,15.914,15.8693,15.905,103023.0
2023-02-16 13:00:00,17.8,17.84,17.75,17.81,99286.0,15.8961,15.9318,15.8515,15.905,99286.0
2023-02-16 13:05:00,17.8,17.81,17.77,17.78,10528.0,15.8961,15.905,15.8693,15.8783,10528.0
2023-02-16 13:10:00,17.77,17.82,17.77,17.82,11604.0,15.8693,15.914,15.8693,15.914,11604.0
2023-02-16 13:15:00,17.83,17.86,17.82,17.84,34494.0,15.9229,15.9497,15.914,15.9318,34494.0
2023-02-16 13:20:00,17.83,17.89,17.83,17.85,24343.0,15.9229,15.9765,15.9229,15.9408,24343.0
2023-02-16 13:25:00,17.85,17.89,17.84,17.89,33134.0,15.9408,15.9765,15.9318,15.9765,33134.0
2023-02-16 13:30:00,17.89,17.9,17.85,17.85,30322.0,15.9765,15.9854,15.9408,15.9408,30322.0
2023-02-16 13:35:00,17.84,17.84,17.8,17.8,12300.0,15.9318,15.9318,15.8961,15.8961,12300.0
2023-02-16 13:40:00,17.81,17.83,17.79,17.79,11731.0,15.905,15.9229,15.8872,15.8872,11731.0
2023-02-16 13:45:00,17.79,17.82,17.77,17.8,110051.0,15.8872,15.914,15.8693,15.8961,110051.0
2023-02-16 13:50:00,17.79,17.84,17.79,17.81,10587.0,15.8872,15.9318,15.8872,15.905,10587.0
2023-02-16 13:55:00,17.81,17.82,17.81,17.81,3122.0,15.905,15.914,15.905,15.905,3122.0
2023-02-16 14:00:00,17.8,17.8,17.75,17.76,16234.0,15.8961,15.8961,15.8515,15.8604,16234.0
2023-02-16 14:05:00,17.75,17.79,17.75,17.79,19836.0,15.8515,15.8872,15.8515,15.8872,19836.0
2023-02-16 14:10:00,17.79,17.79,17.77,17.78,10084.0,15.8872,15.8872,15.8693,15.8783,10084.0
2023-02-16 14:15:00,17.78,17.79,17.75,17.77,12059.0,15.8783,15.8872,15.8515,15.8693,12059.0
2023-02-16 14:20:00,17.78,17.83,17.77,17.77,26346.0,15.8783,15.9229,15.8693,15.8693,26346.0
2023-02-16 14:25:00,17.76,17.76,17.73,17.74,5800.0,15.8604,15.8604,15.8336,15.8425,5800.0
2023-02-16 14:30:00,17.75,17.75,17.73,17.73,4868.0,15.8515,15.8515,15.8336,15.8336,4868.0
2023-02-16 14:35:00,17.74,17.74,17.7,17.73,37319.0,15.8425,15.8425,15.8068,15.8336,37319.0
2023-02-16 14:40:00,17.73,17.79,17.73,17.77,99217.0,15.8336,15.8872,15.8336,15.8693,99217.0
2023-02-16 14:45:00,17.77,17.78,17.77,17.77,11110.0,15.8693,15.8783,15.8693,15.8693,11110.0
2023-02-16 14:50:00,17.77,17.8,17.77,17.79,24569.0,15.8693,15.8961,15.8693,15.8872,24569.0
2023-02-16 14:55:00,17.78,17.8,17.77,17.8,17638.0,15.8783,15.8961,15.8693,15.8961,17638.0
2023-02-16 15:00:00,17.8,17.87,17.79,17.87,46784.0,15.8961,15.9586,15.8872,15.9586,46784.0
2023-02-16 15:05:00,17.88,17.97,17.85,17.91,301843.0,15.9676,16.0479,15.9408,15.9943,301843.0
2023-02-16 15:10:00,17.9,17.95,17.89,17.95,9351.0,15.9854,16.0301,15.9765,16.0301,9351.0
2023-02-16 15:15:00,17.96,18.05,17.96,18.05,79666.0,16.039,16.1194,16.039,16.1194,79666.0
2023-02-16 15:20:00,18.06,18.13,18.05,18.09,57168.0,16.1283,16.1908,16.1194,16.1551,57168.0
2023-02-16 15:25:00,18.09,18.16,18.06,18.16,25725.0,16.1551,16.2176,16.1283,16.2176,25725.0
2023-02-16 15:30:00,18.17,18.25,18.16,18.21,88923.0,16.2265,16.298,16.2176,16.2623,88923.0
2023-02-16 15:35:00,18.21,18.23,18.15,18.2,67640.0,16.2623,16.2801,16.2087,16.2533,67640.0
2023-02-16 15:40:00,18.21,18.28,18.19,18.2,72280.0,16.2623,16.3248,16.2444,16.2533,72280.0
2023-02-16 15:45:00,18.2,18.26,18.19,18.2,98573.0,16.2533,16.3069,16.2444,16.2533,98573.0
2023-02-16 15:50:00,18.2,18.24,18.15,18.22,176858.0,16.2533,16.289,16.2087,16.2712,176858.0
2023-02-16 15:55:00,18.22,18.31,18.2,18.3,194548.0,16.2712,16.3516,16.2533,16.3426,194548.0
2023-02-17 09:30:00,18.62,18.67,18.55,18.55,170968.0,16.6284,16.6731,16.5659,16.5659,170968.0
2023-02-17 09:35:00,18.55,18.66,18.53,18.66,54465.0,16.5659,16.6641,16.548,16.6641,54465.0
2023-02-17 09:40:00,18.67,18.71,18.64,18.71,105543.0,16.6731,16.7088,16.6463,16.7088,105543.0
2023-02-17 09:45:00,18.71,18.78,18.71,18.77,131308.0,16.7088,16.7713,16.7088,16.7624,131308.0
2023-02-17 09:50:00,18.77,18.86,18.77,18.84,179418.0,16.7624,16.8427,16.7624,16.8249,179418.0
2023-02-17 09:55:00,18.86,18.86,18.8,18.8,23809.0,16.8427,16.8427,16.7892,16.7892,23809.0
2023-02-17 10:00:00,18.8,18.8,18.68,18.69,77026.0,16.7892,16.7892,16.682,16.6909,77026.0
2023-02-17 10:05:00,18.69,18.73,18.66,18.71,47561.0,16.6909,16.7266,16.6641,16.7088,47561.0
2023-02-17 10:10:00,18.72,18.74,18.62,18.67,79292.0,16.7177,16.7356,16.6284,16.6731,79292.0
2023-02-17 10:15:00,18.64,18.69,18.54,18.55,85449.0,16.6463,16.6909,16.557,16.5659,85449.0
2023-02-17 10:20:00,18.56,18.62,18.5,18.62,97574.0,16.5748,16.6284,16.5212,16.6284,97574.0
2023-02-17 10:25:00,18.62,18.64,18.6,18.64,65630.0,16.6284,16.6463,16.6105,16.6463,65630.0
2023-02-17 10:30:00,18.64,18.65,18.55,18.56,52896.0,16.6463,16.6552,16.5659,16.5748,52896.0
2023-02-17 10:35:00,18.56,18.6,18.47,18.59,107503.0,16.5748,16.6105,16.4944,16.6016,107503.0
2023-02-17 10:40:00,18.63,18.71,18.63,18.71,95606.0,16.6373,16.7088,16.6373,16.7088,95606.0
2023-02-17 10:45:00,18.72,18.75,18.68,18.72,80695.0,16.7177,16.7445,16.682,16.7177,80695.0
2023-02-17 10:50:00,18.72,18.76,18.71,18.74,13765.0,16.7177,16.7534,16.7088,16.7356,13765.0
2023-02-17 10:55:00,18.73,18.79,18.73,18.76,13055.0,16.7266,16.7802,16.7266,16.7534,13055.0
2023-02-17 11:00:00,18.77,18.82,18.77,18.8,43319.0,16.7624,16.807,16.7624,16.7892,43319.0
2023-02-17 11:05:00,18.78,18.78,18.72,18.77,21985.0,16.7713,16.7713,16.7177,16.7624,21985.0
2023-02-17 11:10:00,18.76,18.76,18.74,18.75,7200.0,16.7534,16.7534,16.7356,16.7445,7200.0
2023-02-17 11:15:00,18.75,18.79,18.75,18.78,24298.0,16.7445,16.7802,16.7445,16.7713,24298.0
2023-02-17 11:20:00,18.79,18.85,18.79,18.85,27350.0,16.7802,16.8338,16.7802,16.8338,27350.0
2023-02-17 11:25:00,18.86,18.86,18.82,18.84,45743.0,16.8427,16.8427,16.807,16.8249,45743.0
2023-02-17 11:30:00,18.85,18.87,18.82,18.82,76248.0,16.8338,16.8517,16.807,16.807,76248.0
2023-02-17 11:35:00,18.82,18.83,18.77,18.77,30203.0,16.807,16.8159,16.7624,16.7624,30203.0
2023-02-17 11:40:00,18.77,18.79,18.74,18.74,6745.0,16.7624,16.7802,16.7356,16.7356,6745.0
2023-02-17 11:45:00,18.73,18.75,18.7,18.74,31974.0,16.7266,16.7445,16.6998,16.7356,31974.0
2023-02-17 11:50:00,18.74,18.82,18.74,18.81,47008.0,16.7356,16.807,16.7356,16.7981,47008.0
2023-02-17 11:55:00,18.81,18.85,18.8,18.8,19335.0,16.7981,16.8338,16.7892,16.7892,19335.0
2023-02-17 12:00:00,18.79,18.79,18.71,18.75,10078.0,16.7802,16.7802,16.7088,16.7445,10078.0
2023-02-17 12:05:00,18.74,18.74,18.68,18.68,24391.0,16.7356,16.7356,16.682,16.682,24391.0
2023-02-17 12:10:00,18.69,18.69,18.65,18.66,17837.0,16.6909,16.6909,16.6552,16.6641,17837.0
2023-02-17 12:15:00,18.66,18.7,18.64,18.7,21389.0,16.6641,16.6998,16.6463,16.6998,21389.0
2023-02-17 12:20:00,18.71,18.73,18.69,18.71,34604.0,16.7088,16.7266,16.6909,16.7088,34604.0
2023-02-17 12:25:00,18.69,18.71,18.68,18.69,12801.0,16.6909,16.7088,16.682,16.6909,12801.0
2023-02-17 12:30:00,18.7,18.73,18.7,18.73,14201.0,16.6998,16.7266,16.6998,16.7266,14201.0
2023-02-17 12:35:00,18.73,18.75,18.71,18.75,14486.0,16.7266,16.7445,16.7088,16.7445,14486.0
2023-02-17 12:40:00,18.73,18.78,18.73,18.78,76365.0,16.7266,16.7713,16.7266,16.7713,76365.0
2023-02-17 12:45:00,18.78,18.81,18.76,18.81,22250.0,16.7713,16.7981,16.7534,16.7981,22250.0
2023-02-17 12:50:00,18.81,18.89,18.81,18.88,148349.0,16.7981,16.8695,16.7981,16.8606,148349.0
2023-02-17 12:55:00,18.88,18.88,18.83,18.83,9200.0,16.8606,16.8606,16.8159,16.8159,9200.0
2023-02-17 13:00:00,18.84,18.86,18.82,18.83,13879.0,16.8249,16.8427,16.807,16.8159,13879.0
2023-02-17 13:05:00,18.81,18.84,18.77,18.77,14959.0,16.7981,16.8249,16.7624,16.7624,14959.0
2023-02-17 13:10:00,18.77,18.77,18.74,18.75,20996.0,16.7624,16.7624,16.7356,16.7445,20996.0
2023-02-17 13:15:00,18.74,18.74,18.7,18.73,37883.0,16.7356,16.7356,16.6998,16.7266,37883.0
2023-02-17 13:20:00,18.74,18.81,18.74,18.81,20530.0,16.7356,16.7981,16.7356,16.7981,20530.0
2023-02-17 13:25:00,18.81,18.84,18.8,18.8,26265.0,16.7981,16.8249,16.7892,16.7892,26265.0
2023-02-17 13:30:00,18.81,18.84,18.79,18.79,13892.0,16.7981,16.8249,16.7802,16.7802,13892.0
2023-02-17 13:35:00,18.79,18.79,18.76,18.77,9201.0,16.7802,16.7802,16.7534,16.7624,9201.0
2023-02-17 13:40:00,18.78,18.78,18.75,18.76,8100.0,16.7713,16.7713,16.7445,16.7534,8100.0
2023-02-17 13:45:00,18.75,18.75,18.73,18.75,6600.0,16.7445,16.7445,16.7266,16.7445,6600.0
2023-02-17 13:50:00,18.76,18.79,18.73,18.77,17728.0,16.7534,16.7802,16.7266,16.7624,17728.0
2023-02-17 13:55:00,18.77,18.79,18.75,18.75,7348.0,16.7624,16.7802,16.7445,16.7445,7348.0
2023-02-17 14:00:00,18.74,18.74,18.66,18.69,94354.0,16.7356,16.7356,16.6641,16.6909,94354.0
2023-02-17 14:05:00,18.68,18.68,18.66,18.67,4811.0,16.682,16.682,16.6641,16.6731,4811.0
2023-02-17 14:10:00,18.68,18.75,18.66,18.74,35837.0,16.682,16.7445,16.6641,16.7356,35837.0
2023-02-17 14:15:00,18.74,18.74,18.69,18.72,10510.0,16.7356,16.7356,16.6909,16.7177,10510.0
2023-02-17 14:20:00,18.71,18.71,18.59,18.59,15254.0,16.7088,16.7088,16.6016,16.6016,15254.0
2023-02-17 14:25:00,18.59,18.63,18.59,18.61,3200.0,16.6016,16.6373,16.6016,16.6195,3200.0
2023-02-17 14:30:00,18.6,18.6,18.57,18.57,24705.0,16.6105,16.6105,16.5838,16.5838,24705.0
2023-02-17 14:35:00,18.57,18.58,18.54,18.54,13806.0,16.5838,16.5927,16.557,16.557,13806.0
2023-02-17 14:40:00,18.54,18.6,18.54,18.6,26856.0,16.557,16.6105,16.557,16.6105,26856.0
2023-02-17 14:45:00,18.6,18.61,18.55,18.55,14448.0,16.6105,16.6195,16.5659,16.5659,14448.0
2023-02-17 14:50:00,18.54,18.54,18.5,18.5,31670.0,16.557,16.557,16.5212,16.5212,31670.0
2023-02-17 14:55:00,18.49,18.5,18.47,18.48,19400.0,16.5123,16.5212,16.4944,16.5034,19400.0
2023-02-17 15:00:00,18.48,18.49,18.43,18.49,102798.0,16.5034,16.5123,16.4587,16.5123,102798.0
2023-02-17 15:05:00,18.49,18.52,18.45,18.45,35871.0,16.5123,16.5391,16.4766,16.4766,35871.0
2023-02-17 15:10:00,18.45,18.52,18.45,18.5,32099.0,16.4766,16.5391,16.4766,16.5212,32099.0
2023-02-17 15:15:00,18.49,18.54,18.46,18.51,28367.0,16.5123,16.557,16.4855,16.5302,28367.0
2023-02-17 15:20:00,18.52,18.56,18.49,18.52,36941.0,16.5391,16.5748,16.5123,16.5391,36941.0
2023-02-17 15:25:00,18.53,18.57,18.5,18.56,40297.0,16.548,16.5838,16.5212,16.5748,40297.0
2023-02-17 15:30:00,18.56,18.58,18.49,18.49,57210.0,16.5748,16.5927,16.5123,16.5123,57210.0
2023-02-17 15:35:00,18.48,18.52,18.43,18.52,48393.0,16.5034,16.5391,16.4587,16.5391,48393.0
2023-02-17 15:40:00,18.51,18.52,18.49,18.52,51355.0,16.5302,16.5391,16.5123,16.5391,51355.0
2023-02-17 15:45:00,18.53,18.57,18.51,18.57,35659.0,16.548,16.5838,16.5302,16.5838,35659.0
2023-02-17 15:50:00,18.57,18.57,18.46,18.51,116252.0,16.5838,16.5838,16.4855,16.5302,116252.0
2023-02-17 15:55:00,18.51,18.51,18.45,18.46,87490.0,16.5302,16.5302,16.4766,16.4855,87490.0
2023-02-21 09:30:00,19.04,19.04,18.93,18.94,666538.0,17.0035,17.0035,16.9052,16.9142,666538.0
2023-02-21 09:35:00,18.93,19.0,18.93,18.95,73090.0,16.9052,16.9678,16.9052,16.9231,73090.0
2023-02-21 09:40:00,18.94,18.97,18.9,18.93,87218.0,16.9142,16.941,16.8785,16.9052,87218.0
2023-02-21 09:45:00,18.91,19.07,18.9,19.06,420540.0,16.8874,17.0303,16.8785,17.0213,420540.0
2023-02-21 09:50:00,19.05,19.11,19.0,19.02,219509.0,17.0124,17.066,16.9678,16.9856,219509.0
2023-02-21 09:55:00,19.04,19.14,19.01,19.11,142473.0,17.0035,17.0928,16.9767,17.066,142473.0
2023-02-21 10:00:00,19.12,19.16,19.07,19.11,189674.0,17.0749,17.1106,17.0303,17.066,189674.0
2023-02-21 10:05:00,19.12,19.14,19.07,19.13,61824.0,17.0749,17.0928,17.0303,17.0839,61824.0
2023-02-21 10:10:00,19.13,19.23,19.12,19.2,103219.0,17.0839,17.1732,17.0749,17.1464,103219.0
2023-02-21 10:15:00,19.22,19.23,19.17,19.18,17587.0,17.1642,17.1732,17.1196,17.1285,17587.0
2023-02-21 10:20:00,19.18,19.22,19.15,19.19,46113.0,17.1285,17.1642,17.1017,17.1374,46113.0
2023-02-21 10:25:00,19.2,19.25,19.2,19.23,43577.0,17.1464,17.191,17.1464,17.1732,43577.0
2023-02-21 10:30:00,19.23,19.24,19.18,19.2,41410.0,17.1732,17.1821,17.1285,17.1464,41410.0
2023-02-21 10:35:00,19.19,19.22,19.16,19.21,48820.0,17.1374,17.1642,17.1106,17.1553,48820.0
2023-02-21 10:40:00,19.2,19.2,19.12,19.19,29007.0,17.1464,17.1464,17.0749,17.1374,29007.0
2023-02-21 10:45:00,19.2,19.25,19.18,19.25,50880.0,17.1464,17.191,17.1285,17.191,50880.0
2023-02-21 10:50:00,19.23,19.27,19.23,19.27,45717.0,17.1732,17.2089,17.1732,17.2089,45717.0
2023-02-21 10:55:00,19.27,19.28,19.27,19.27,7244.0,17.2089,17.2178,17.2089,17.2089,7244.0
2023-02-21 11:00:00,19.27,19.27,19.23,19.27,21353.0,17.2089,17.2089,17.1732,17.2089,21353.0
2023-02-21 11:05:00,19.28,19.31,19.28,19.31,26290.0,17.2178,17.2446,17.2178,17.2446,26290.0
2023-02-21 11:10:00,19.32,19.32,19.3,19.3,23205.0,17.2535,17.2535,17.2357,17.2357,23205.0
2023-02-21 11:15:00,19.29,19.34,19.29,19.32,52393.0,17.2267,17.2714,17.2267,17.2535,52393.0
2023-02-21 11:20:00,19.32,19.34,19.31,19.34,32744.0,17.2535,17.2714,17.2446,17.2714,32744.0
2023-02-21 11:25:00,19.33,19.36,19.31,19.36,36698.0,17.2625,17.2893,17.2446,17.2893,36698.0
2023-02-21 11:30:00,19.36,19.41,19.33,19.39,80562.0,17.2893,17.3339,17.2625,17.316,80562.0
2023-02-21 11:35:00,19.36,19.37,19.33,19.37,9117.0,17.2893,17.2982,17.2625,17.2982,9117.0
2023-02-21 11:40:00,19.38,19.38,19.32,19.34,16487.0,17.3071,17.3071,17.2535,17.2714,16487.0
2023-02-21 11:45:00,19.34,19.35,19.32,19.32,7079.0,17.2714,17.2803,17.2535,17.2535,7079.0
2023-02-21 11:50:00,19.34,19.39,19.34,19.37,25722.0,17.2714,17.316,17.2714,17.2982,25722.0
2023-02-21 11:55:00,19.38,19.41,19.36,19.38,146621.0,17.3071,17.3339,17.2893,17.3071,146621.0
2023-02-21 12:00:00,19.4,19.4,19.38,19.39,45426.0,17.325,17.325,17.3071,17.316,45426.0
2023-02-21 12:05:00,19.37,19.38,19.36,19.38,12482.0,17.2982,17.3071,17.2893,17.3071,12482.0
2023-02-21 12:10:00,19.38,19.42,19.37,19.41,38705.0,17.3071,17.3428,17.2982,17.3339,38705.0
2023-02-21 12:15:00,19.41,19.43,19.39,19.39,16576.0,17.3339,17.3518,17.316,17.316,16576.0
2023-02-21 12:20:00,19.38,19.41,19.36,19.4,17801.0,17.3071,17.3339,17.2893,17.325,17801.0
2023-02-21 12:25:00,19.41,19.43,19.41,19.42,12054.0,17.3339,17.3518,17.3339,17.3428,12054.0
2023-02-21 12:30:00,19.41,19.43,19.4,19.4,11014.0,17.3339,17.3518,17.325,17.325,11014.0
2023-02-21 12:35:00,19.4,19.41,19.37,19.41,23662.0,17.325,17.3339,17.2982,17.3339,23662.0
2023-02-21 12:40:00,19.38,19.39,19.36,19.38,10046.0,17.3071,17.316,17.2893,17.3071,10046.0
2023-02-21 12:45:00,19.39,19.4,19.38,19.38,8828.0,17.316,17.325,17.3071,17.3071,8828.0
2023-02-21 12:50:00,19.36,19.36,19.33,19.34,18825.0,17.2893,17.2893,17.2625,17.2714,18825.0
2023-02-21 12:55:00,19.34,19.36,19.33,19.33,15852.0,17.2714,17.2893,17.2625,17.2625,15852.0
2023-02-21 13:00:00,19.34,19.35,19.33,19.34,34940.0,17.2714,17.2803,17.2625,17.2714,34940.0
2023-02-21 13:05:00,19.34,19.38,19.34,19.38,16024.0,17.2714,17.3071,17.2714,17.3071,16024.0
2023-02-21 13:10:00,19.4,19.42,19.4,19.42,27744.0,17.325,17.3428,17.325,17.3428,27744.0
2023-02-21 13:15:00,19.42,19.43,19.4,19.41,13445.0,17.3428,17.3518,17.325,17.3339,13445.0
2023-02-21 13:20:00,19.42,19.42,19.4,19.41,3655.0,17.3428,17.3428,17.325,17.3339,3655.0
2023-02-21 13:25:00,19.42,19.47,19.42,19.46,49586.0,17.3428,17.3875,17.3428,17.3786,49586.0
2023-02-21 13:30:00,19.46,19.49,19.46,19.49,15963.0,17.3786,17.4053,17.3786,17.4053,15963.0
2023-02-21 13:35:00,19.5,19.5,19.49,19.5,41984.0,17.4143,17.4143,17.4053,17.4143,41984.0
2023-02-21 13:40:00,19.51,19.51,19.47,19.49,45871.0,17.4232,17.4232,17.3875,17.4053,45871.0
2023-02-21 13:45:00,19.48,19.48,19.46,19.48,22553.0,17.3964,17.3964,17.3786,17.3964,22553.0
2023-02-21 13:50:00,19.5,19.52,19.5,19.51,10983.0,17.4143,17.4321,17.4143,17.4232,10983.0
2023-02-21 13:55:00,19.52,19.52,19.51,19.51,6039.0,17.4321,17.4321,17.4232,17.4232,6039.0
2023-02-21 14:00:00,19.51,19.54,19.51,19.52,9473.0,17.4232,17.45,17.4232,17.4321,9473.0
2023-02-21 14:05:00,19.52,19.55,19.52,19.55,28041.0,17.4321,17.4589,17.4321,17.4589,28041.0
2023-02-21 14:10:00,19.55,19.58,19.55,19.57,44743.0,17.4589,17.4857,17.4589,17.4768,44743.0
2023-02-21 14:15:00,19.57,19.6,19.57,19.6,14031.0,17.4768,17.5036,17.4768,17.5036,14031.0
2023-02-21 14:20:00,19.61,19.61,19.59,19.61,20632.0,17.5125,17.5125,17.4947,17.5125,20632.0
2023-02-21 14:25:00,19.61,19.61,19.54,19.55,43875.0,17.5125,17.5125,17.45,17.4589,43875.0
2023-02-21 14:30:00,19.55,19.56,19.5,19.5,65042.0,17.4589,17.4679,17.4143,17.4143,65042.0
2023-02-21 14:35:00,19.49,19.54,19.49,19.5,22356.0,17.4053,17.45,17.4053,17.4143,22356.0
2023-02-21 14:40:00,19.5,19.54,19.47,19.48,55709.0,17.4143,17.45,17.3875,17.3964,55709.0
2023-02-21 14:45:00,19.47,19.49,19.46,19.48,26410.0,17.3875,17.4053,17.3786,17.3964,26410.0
2023-02-21 14:50:00,19.49,19.5,19.48,19.48,17438.0,17.4053,17.4143,17.3964,17.3964,17438.0
2023-02-21 14:55:00,19.49,19.52,19.49,19.49,19634.0,17.4053,17.4321,17.4053,17.4053,19634.0
2023-02-21 15:00:00,19.49,19.51,19.45,19.45,9891.0,17.4053,17.4232,17.3696,17.3696,9891.0
2023-02-21 15:05:00,19.46,19.5,19.46,19.5,15560.0,17.3786,17.4143,17.3786,17.4143,15560.0
2023-02-21 15:10:00,19.51,19.54,19.51,19.53,13168.0,17.4232,17.45,17.4232,17.4411,13168.0
2023-02-21 15:15:00,19.53,19.55,19.52,19.52,9389.0,17.4411,17.4589,17.4321,17.4321,9389.0
2023-02-21 15:20:00,19.54,19.55,19.5,19.51,33101.0,17.45,17.4589,17.4143,17.4232,33101.0
2023-02-21 15:25:00,19.5,19.54,19.5,19.52,24153.0,17.4143,17.45,17.4143,17.4321,24153.0
2023-02-21 15:30:00,19.51,19.51,19.44,19.46,51851.0,17.4232,17.4232,17.3607,17.3786,51851.0
2023-02-21 15:35:00,19.46,19.52,19.45,19.5,31073.0,17.3786,17.4321,17.3696,17.4143,31073.0
2023-02-21 15:40:00,19.5,19.53,19.49,19.49,14917.0,17.4143,17.4411,17.4053,17.4053,14917.0
2023-02-21 15:45:00,19.49,19.5,19.46,19.48,52879.0,17.4053,17.4143,17.3786,17.3964,52879.0
2023-02-21 15:50:00,19.48,19.57,19.46,19.54,94934.0,17.3964,17.4768,17.3786,17.45,94934.0
2023-02-21 15:55:00,19.55,19.59,19.54,19.57,77579.0,17.4589,17.4947,17.45,17.4768,77579.0
2023-02-22 09:30:00,19.52,19.54,19.46,19.48,165575.0,17.4321,17.45,17.3786,17.3964,165575.0
2023-02-22 09:35:00,19.52,19.55,19.47,19.47,67644.0,17.4321,17.4589,17.3875,17.3875,67644.0
2023-02-22 09:40:00,19.47,19.49,19.42,19.44,58668.0,17.3875,17.4053,17.3428,17.3607,58668.0
2023-02-22 09:45:00,19.45,19.46,19.39,19.39,94444.0,17.3696,17.3786,17.316,17.316,94444.0
2023-02-22 09:50:00,19.42,19.47,19.42,19.47,34449.0,17.3428,17.3875,17.3428,17.3875,34449.0
2023-02-22 09:55:00,19.47,19.5,19.45,19.5,26744.0,17.3875,17.4143,17.3696,17.4143,26744.0
2023-02-22 10:00:00,19.5,19.57,19.5,19.57,99225.0,17.4143,17.4768,17.4143,17.4768,99225.0
2023-02-22 10:05:00,19.56,19.6,19.54,19.6,36507.0,17.4679,17.5036,17.45,17.5036,36507.0
2023-02-22 10:10:00,19.61,19.72,19.61,19.69,137349.0,17.5125,17.6107,17.5125,17.584,137349.0
2023-02-22 10:15:00,19.7,19.75,19.7,19.72,89969.0,17.5929,17.6375,17.5929,17.6107,89969.0
2023-02-22 10:20:00,19.7,19.7,19.59,19.59,62712.0,17.5929,17.5929,17.4947,17.4947,62712.0
2023-02-22 10:25:00,19.6,19.66,19.58,19.66,21172.0,17.5036,17.5572,17.4857,17.5572,21172.0
2023-02-22 10:30:00,19.69,19.8,19.68,19.78,128941.0,17.584,17.6822,17.575,17.6643,128941.0
2023-02-22 10:35:00,19.76,19.76,19.73,19.74,8554.0,17.6465,17.6465,17.6197,17.6286,8554.0
2023-02-22 10:40:00,19.78,19.78,19.7,19.71,54242.0,17.6643,17.6643,17.5929,17.6018,54242.0
2023-02-22 10:45:00,19.7,19.7,19.65,19.65,109627.0,17.5929,17.5929,17.5482,17.5482,109627.0
2023-02-22 10:50:00,19.65,19.65,19.59,19.6,49651.0,17.5482,17.5482,17.4947,17.5036,49651.0
2023-02-22 10:55:00,19.6,19.6,19.54,19.57,109817.0,17.5036,17.5036,17.45,17.4768,109817.0
2023-02-22 11:00:00,19.59,19.59,19.54,19.57,62179.0,17.4947,17.4947,17.45,17.4768,62179.0
2023-02-22 11:05:00,19.57,19.59,19.54,19.56,40988.0,17.4768,17.4947,17.45,17.4679,40988.0
2023-02-22 11:10:00,19.55,19.64,19.55,19.63,43853.0,17.4589,17.5393,17.4589,17.5304,43853.0
2023-02-22 11:15:00,19.63,19.66,19.62,19.64,23393.0,17.5304,17.5572,17.5214,17.5393,23393.0
2023-02-22 11:20:00,19.63,19.63,19.57,19.58,26208.0,17.5304,17.5304,17.4768,17.4857,26208.0
2023-02-22 11:25:00,19.57,19.61,19.57,19.58,9388.0,17.4768,17.5125,17.4768,17.4857,9388.0
2023-02-22 11:30:00,19.59,19.59,19.56,19.56,9593.0,17.4947,17.4947,17.4679,17.4679,9593.0
2023-02-22 11:35:00,19.55,19.62,19.51,19.62,51590.0,17.4589,17.5214,17.4232,17.5214,51590.0
2023-02-22 11:40:00,19.6,19.6,19.56,19.56,18461.0,17.5036,17.5036,17.4679,17.4679,18461.0
2023-02-22 11:45:00,19.55,19.61,19.55,19.6,4708.0,17.4589,17.5125,17.4589,17.5036,4708.0
2023-02-22 11:50:00,19.57,19.6,19.55,19.6,5462.0,17.4768,17.5036,17.4589,17.5036,5462.0
2023-02-22 11:55:00,19.6,19.61,19.54,19.54,16182.0,17.5036,17.5125,17.45,17.45,16182.0
2023-02-22 12:00:00,19.54,19.58,19.54,19.57,7300.0,17.45,17.4857,17.45,17.4768,7300.0
2023-02-22 12:05:00,19.55,19.55,19.5,19.51,16116.0,17.4589,17.4589,17.4143,17.4232,16116.0
2023-02-22 12:10:00,19.54,19.58,19.54,19.56,17966.0,17.45,17.4857,17.45,17.4679,17966.0
2023-02-22 12:15:00,19.54,19.54,19.46,19.46,25213.0,17.45,17.45,17.3786,17.3786,25213.0
2023-02-22 12:20:00,19.47,19.47,19.45,19.46,6040.0,17.3875,17.3875,17.3696,17.3786,6040.0
2023-02-22 12:25:00,19.45,19.47,19.43,19.47,35633.0,17.3696,17.3875,17.3518,17.3875,35633.0
2023-02-22 12:30:00,19.47,19.47,19.44,19.44,5463.0,17.3875,17.3875,17.3607,17.3607,5463.0
2023-02-22 12:35:00,19.44,19.45,19.4,19.43,75087.0,17.3607,17.3696,17.325,17.3518,75087.0
2023-02-22 12:40:00,19.43,19.43,19.39,19.39,28705.0,17.3518,17.3518,17.316,17.316,28705.0
2023-02-22 12:45:00,19.38,19.43,19.38,19.43,22043.0,17.3071,17.3518,17.3071,17.3518,22043.0
2023-02-22 12:50:00,19.42,19.43,19.42,19.42,11143.0,17.3428,17.3518,17.3428,17.3428,11143.0
2023-02-22 12:55:00,19.43,19.44,19.42,19.43,11403.0,17.3518,17.3607,17.3428,17.3518,11403.0
2023-02-22 13:00:00,19.44,19.47,19.43,19.44,16700.0,17.3607,17.3875,17.3518,17.3607,16700.0
2023-02-22 13:05:00,19.43,19.43,19.4,19.4,5300.0,17.3518,17.3518,17.325,17.325,5300.0
2023-02-22 13:10:00,19.41,19.43,19.4,19.42,9850.0,17.3339,17.3518,17.325,17.3428,9850.0
2023-02-22 13:15:00,19.41,19.41,19.38,19.38,17109.0,17.3339,17.3339,17.3071,17.3071,17109.0
2023-02-22 13:20:00,19.39,19.39,19.36,19.36,20452.0,17.316,17.316,17.2893,17.2893,20452.0
2023-02-22 13:25:00,19.36,19.36,19.33,19.33,21111.0,17.2893,17.2893,17.2625,17.2625,21111.0
2023-02-22 13:30:00,19.33,19.39,19.33,19.38,15450.0,17.2625,17.316,17.2625,17.3071,15450.0
2023-02-22 13:35:00,19.37,19.39,19.34,19.34,25842.0,17.2982,17.316,17.2714,17.2714,25842.0
2023-02-22 13:40:00,19.34,19.35,19.33,19.34,17667.0,17.2714,17.2803,17.2625,17.2714,17667.0
2023-02-22 13:45:00,19.34,19.39,19.34,19.37,25807.0,17.2714,17.316,17.2714,17.2982,25807.0
2023-02-22 13:50:00,19.38,19.45,19.38,19.45,35781.0,17.3071,17.3696,17.3071,17.3696,35781.0
2023-02-22 13:55:00,19.43,19.43,19.39,19.4,77807.0,17.3518,17.3518,17.316,17.325,77807.0
2023-02-22 14:00:00,19.4,19.58,19.32,19.38,427483.0,17.325,17.4857,17.2535,17.3071,427483.0
2023-02-22 14:05:00,19.39,19.48,19.29,19.38,82971.0,17.316,17.3964,17.2267,17.3071,82971.0
2023-02-22 14:10:00,19.37,19.57,19.34,19.52,101533.0,17.2982,17.4768,17.2714,17.4321,101533.0
2023-02-22 14:15:00,19.53,19.64,19.47,19.47,73102.0,17.4411,17.5393,17.3875,17.3875,73102.0
2023-02-22 14:20:00,19.45,19.55,19.4,19.53,33684.0,17.3696,17.4589,17.325,17.4411,33684.0
2023-02-22 14:25:00,19.52,19.58,19.52,19.56,25102.0,17.4321,17.4857,17.4321,17.4679,25102.0
2023-02-22 14:30:00,19.58,19.69,19.56,19.66,84591.0,17.4857,17.584,17.4679,17.5572,84591.0
2023-02-22 14:35:00,19.65,19.69,19.61,19.66,120302.0,17.5482,17.584,17.5125,17.5572,120302.0
2023-02-22 14:40:00,19.66,19.76,19.65,19.68,54077.0,17.5572,17.6465,17.5482,17.575,54077.0
2023-02-22 14:45:00,19.7,19.75,19.58,19.59,51033.0,17.5929,17.6375,17.4857,17.4947,51033.0
2023-02-22 14:50:00,19.59,19.72,19.58,19.72,116737.0,17.4947,17.6107,17.4857,17.6107,116737.0
2023-02-22 14:55:00,19.75,19.82,19.74,19.81,190132.0,17.6375,17.7001,17.6286,17.6911,190132.0
2023-02-22 15:00:00,19.82,19.84,19.78,19.8,42186.0,17.7001,17.7179,17.6643,17.6822,42186.0
2023-02-22 15:05:00,19.8,19.81,19.77,19.78,43319.0,17.6822,17.6911,17.6554,17.6643,43319.0
2023-02-22 15:10:00,19.78,19.83,19.74,19.8,56117.0,17.6643,17.709,17.6286,17.6822,56117.0
2023-02-22 15:15:00,19.8,19.82,19.73,19.78,58952.0,17.6822,17.7001,17.6197,17.6643,58952.0
2023-02-22 15:20:00,19.78,19.82,19.72,19.72,27280.0,17.6643,17.7001,17.6107,17.6107,27280.0
2023-02-22 15:25:00,19.71,19.8,19.7,19.8,54972.0,17.6018,17.6822,17.5929,17.6822,54972.0
2023-02-22 15:30:00,19.81,19.84,19.75,19.77,52049.0,17.6911,17.7179,17.6375,17.6554,52049.0
2023-02-22 15:35:00,19.77,19.86,19.75,19.86,97579.0,17.6554,17.7358,17.6375,17.7358,97579.0
2023-02-22 15:40:00,19.85,19.86,19.79,19.83,80904.0,17.7268,17.7358,17.6733,17.709,80904.0
2023-02-22 15:45:00,19.84,19.85,19.78,19.81,111669.0,17.7179,17.7268,17.6643,17.6911,111669.0
2023-02-22 15:50:00,19.81,19.88,19.74,19.76,194383.0,17.6911,17.7536,17.6286,17.6465,194383.0
2023-02-22 15:55:00,19.74,19.77,19.64,19.65,166882.0,17.6286,17.6554,17.5393,17.5482,166882.0
2023-02-23 09:30:00,19.23,19.29,19.21,19.27,345944.0,17.1732,17.2267,17.1553,17.2089,345944.0
2023-02-23 09:35:00,19.26,19.33,19.26,19.32,179328.0,17.1999,17.2625,17.1999,17.2535,179328.0
2023-02-23 09:40:00,19.32,19.35,19.26,19.34,178143.0,17.2535,17.2803,17.1999,17.2714,178143.0
2023-02-23 09:45:00,19.31,19.31,19.16,19.19,447483.0,17.2446,17.2446,17.1106,17.1374,447483.0
2023-02-23 09:50:00,19.2,19.22,19.15,19.16,152983.0,17.1464,17.1642,17.1017,17.1106,152983.0
2023-02-23 09:55:00,19.17,19.21,19.15,19.21,76314.0,17.1196,17.1553,17.1017,17.1553,76314.0
2023-02-23 10:00:00,19.17,19.28,19.16,19.27,156240.0,17.1196,17.2178,17.1106,17.2089,156240.0
2023-02-23 10:05:00,19.27,19.39,19.27,19.32,179089.0,17.2089,17.316,17.2089,17.2535,179089.0
2023-02-23 10:10:00,19.32,19.39,19.32,19.32,108623.0,17.2535,17.316,17.2535,17.2535,108623.0
2023-02-23 10:15:00,19.33,19.36,19.3,19.35,78297.0,17.2625,17.2893,17.2357,17.2803,78297.0
2023-02-23 10:20:00,19.32,19.35,19.31,19.31,107381.0,17.2535,17.2803,17.2446,17.2446,107381.0
2023-02-23 10:25:00,19.3,19.32,19.28,19.31,65831.0,17.2357,17.2535,17.2178,17.2446,65831.0
2023-02-23 10:30:00,19.31,19.44,19.29,19.29,302248.0,17.2446,17.3607,17.2267,17.2267,302248.0
2023-02-23 10:35:00,19.3,19.34,19.3,19.34,129239.0,17.2357,17.2714,17.2357,17.2714,129239.0
2023-02-23 10:40:00,19.34,19.42,19.34,19.41,56707.0,17.2714,17.3428,17.2714,17.3339,56707.0
2023-02-23 10:45:00,19.42,19.63,19.41,19.61,287874.0,17.3428,17.5304,17.3339,17.5125,287874.0
2023-02-23 10:50:00,19.61,19.64,19.59,19.59,88631.0,17.5125,17.5393,17.4947,17.4947,88631.0
2023-02-23 10:55:00,19.61,19.64,19.59,19.6,40824.0,17.5125,17.5393,17.4947,17.5036,40824.0
2023-02-23 11:00:00,19.6,19.6,19.53,19.53,82742.0,17.5036,17.5036,17.4411,17.4411,82742.0
2023-02-23 11:05:00,19.55,19.71,19.55,19.69,71028.0,17.4589,17.6018,17.4589,17.584,71028.0
2023-02-23 11:10:00,19.68,19.68,19.63,19.67,37033.0,17.575,17.575,17.5304,17.5661,37033.0
2023-02-23 11:15:00,19.67,19.72,19.67,19.71,44148.0,17.5661,17.6107,17.5661,17.6018,44148.0
2023-02-23 11:20:00,19.72,19.77,19.72,19.75,36278.0,17.6107,17.6554,17.6107,17.6375,36278.0
2023-02-23 11:25:00,19.74,19.79,19.72,19.77,64164.0,17.6286,17.6733,17.6107,17.6554,64164.0
2023-02-23 11:30:00,19.78,19.79,19.75,19.77,43376.0,17.6643,17.6733,17.6375,17.6554,43376.0
2023-02-23 11:35:00,19.75,19.82,19.75,19.81,70234.0,17.6375,17.7001,17.6375,17.6911,70234.0
2023-02-23 11:40:00,19.82,19.95,19.82,19.89,181640.0,17.7001,17.8161,17.7001,17.7626,181640.0
2023-02-23 11:45:00,19.89,19.91,19.86,19.91,200273.0,17.7626,17.7804,17.7358,17.7804,200273.0
2023-02-23 11:50:00,19.92,19.98,19.91,19.98,160680.0,17.7894,17.8429,17.7804,17.8429,160680.0
2023-02-23 11:55:00,19.98,19.99,19.96,19.99,87742.0,17.8429,17.8519,17.8251,17.8519,87742.0
2023-02-23 12:00:00,20.0,20.0,19.97,19.97,104699.0,17.8608,17.8608,17.834,17.834,104699.0
2023-02-23 12:05:00,19.97,19.98,19.95,19.97,53685.0,17.834,17.8429,17.8161,17.834,53685.0
2023-02-23 12:10:00,19.98,20.02,19.96,19.96,48987.0,17.8429,17.8787,17.8251,17.8251,48987.0
2023-02-23 12:15:00,19.96,19.96,19.89,19.94,33815.0,17.8251,17.8251,17.7626,17.8072,33815.0
2023-02-23 12:20:00,19.94,20.01,19.92,19.92,33362.0,17.8072,17.8697,17.7894,17.7894,33362.0
2023-02-23 12:25:00,19.92,19.95,19.92,19.94,39300.0,17.7894,17.8161,17.7894,17.8072,39300.0
2023-02-23 12:30:00,19.94,19.97,19.87,19.88,84587.0,17.8072,17.834,17.7447,17.7536,84587.0
2023-02-23 12:35:00,19.88,19.9,19.84,19.9,78346.0,17.7536,17.7715,17.7179,17.7715,78346.0
2023-02-23 12:40:00,19.9,19.93,19.86,19.87,35187.0,17.7715,17.7983,17.7358,17.7447,35187.0
2023-02-23 12:45:00,19.87,19.9,19.85,19.89,22095.0,17.7447,17.7715,17.7268,17.7626,22095.0
2023-02-23 12:50:00,19.87,19.88,19.85,19.88,16510.0,17.7447,17.7536,17.7268,17.7536,16510.0
2023-02-23 12:55:00,19.88,19.89,19.83,19.83,61560.0,17.7536,17.7626,17.709,17.709,61560.0
2023-02-23 13:00:00,19.83,19.88,19.78,19.85,251350.0,17.709,17.7536,17.6643,17.7268,251350.0
2023-02-23 13:05:00,19.85,19.89,19.85,19.87,31454.0,17.7268,17.7626,17.7268,17.7447,31454.0
2023-02-23 13:10:00,19.88,19.89,19.86,19.89,9095.0,17.7536,17.7626,17.7358,17.7626,9095.0
2023-02-23 13:15:00,19.87,19.9,19.84,19.84,20628.0,17.7447,17.7715,17.7179,17.7179,20628.0
2023-02-23 13:20:00,19.84,19.86,19.82,19.86,23151.0,17.7179,17.7358,17.7001,17.7358,23151.0
2023-02-23 13:25:00,19.85,19.87,19.82,19.82,18345.0,17.7268,17.7447,17.7001,17.7001,18345.0
2023-02-23 13:30:00,19.83,19.86,19.83,19.83,5224.0,17.709,17.7358,17.709,17.709,5224.0
2023-02-23 13:35:00,19.83,19.85,19.81,19.81,20200.0,17.709,17.7268,17.6911,17.6911,20200.0
2023-02-23 13:40:00,19.81,19.82,19.73,19.81,119714.0,17.6911,17.7001,17.6197,17.6911,119714.0
2023-02-23 13:45:00,19.78,19.81,19.71,19.72,30393.0,17.6643,17.6911,17.6018,17.6107,30393.0
2023-02-23 13:50:00,19.71,19.74,19.71,19.74,45373.0,17.6018,17.6286,17.6018,17.6286,45373.0
2023-02-23 13:55:00,19.75,19.77,19.73,19.74,18995.0,17.6375,17.6554,17.6197,17.6286,18995.0
2023-02-23 14:00:00,19.73,19.78,19.73,19.74,9490.0,17.6197,17.6643,17.6197,17.6286,9490.0
2023-02-23 14:05:00,19.71,19.73,19.7,19.7,20001.0,17.6018,17.6197,17.5929,17.5929,20001.0
2023-02-23 14:10:00,19.7,19.71,19.63,19.63,38378.0,17.5929,17.6018,17.5304,17.5304,38378.0
2023-02-23 14:15:00,19.62,19.62,19.51,19.51,112950.0,17.5214,17.5214,17.4232,17.4232,112950.0
2023-02-23 14:20:00,19.51,19.53,19.49,19.49,68434.0,17.4232,17.4411,17.4053,17.4053,68434.0
2023-02-23 14:25:00,19.49,19.51,19.47,19.49,33161.0,17.4053,17.4232,17.3875,17.4053,33161.0
2023-02-23 14:30:00,19.49,19.49,19.39,19.4,130433.0,17.4053,17.4053,17.316,17.325,130433.0
2023-02-23 14:35:00,19.41,19.42,19.38,19.41,30497.0,17.3339,17.3428,17.3071,17.3339,30497.0
2023-02-23 14:40:00,19.4,19.44,19.4,19.42,13358.0,17.325,17.3607,17.325,17.3428,13358.0
2023-02-23 14:45:00,19.41,19.43,19.39,19.42,8892.0,17.3339,17.3518,17.316,17.3428,8892.0
2023-02-23 14:50:00,19.41,19.45,19.4,19.42,33581.0,17.3339,17.3696,17.325,17.3428,33581.0
2023-02-23 14:55:00,19.41,19.48,19.41,19.45,100437.0,17.3339,17.3964,17.3339,17.3696,100437.0
2023-02-23 15:00:00,19.44,19.44,19.34,19.34,36284.0,17.3607,17.3607,17.2714,17.2714,36284.0
2023-02-23 15:05:00,19.34,19.38,19.33,19.38,27259.0,17.2714,17.3071,17.2625,17.3071,27259.0
2023-02-23 15:10:00,19.38,19.38,19.32,19.33,38475.0,17.3071,17.3071,17.2535,17.2625,38475.0
2023-02-23 15:15:00,19.33,19.34,19.31,19.34,30917.0,17.2625,17.2714,17.2446,17.2714,30917.0
2023-02-23 15:20:00,19.36,19.39,19.32,19.32,36508.0,17.2893,17.316,17.2535,17.2535,36508.0
2023-02-23 15:25:00,19.32,19.34,19.26,19.26,39710.0,17.2535,17.2714,17.1999,17.1999,39710.0
2023-02-23 15:30:00,19.27,19.29,19.24,19.26,49069.0,17.2089,17.2267,17.1821,17.1999,49069.0
2023-02-23 15:35:00,19.27,19.3,19.27,19.29,12527.0,17.2089,17.2357,17.2089,17.2267,12527.0
2023-02-23 15:40:00,19.28,19.3,19.27,19.28,16115.0,17.2178,17.2357,17.2089,17.2178,16115.0
2023-02-23 15:45:00,19.28,19.35,19.28,19.34,35423.0,17.2178,17.2803,17.2178,17.2714,35423.0
2023-02-23 15:50:00,19.33,19.39,19.31,19.39,91440.0,17.2625,17.316,17.2446,17.316,91440.0
2023-02-23 15:55:00,19.39,19.41,19.34,19.38,115484.0,17.316,17.3339,17.2714,17.3071,115484.0
2023-02-24 09:30:00,20.14,20.18,20.08,20.09,260082.0,17.9858,18.0215,17.9322,17.9412,260082.0
2023-02-24 09:35:00,20.1,20.15,20.02,20.03,176191.0,17.9501,17.9948,17.8787,17.8876,176191.0
2023-02-24 09:40:00,20.02,20.24,20.01,20.24,268662.0,17.8787,18.0751,17.8697,18.0751,268662.0
2023-02-24 09:45:00,20.25,20.33,20.25,20.28,304238.0,18.0841,18.1555,18.0841,18.1108,304238.0
2023-02-24 09:50:00,20.3,20.32,20.26,20.26,125139.0,18.1287,18.1466,18.093,18.093,125139.0
2023-02-24 09:55:00,20.25,20.32,20.22,20.3,154275.0,18.0841,18.1466,18.0573,18.1287,154275.0
2023-02-24 10:00:00,20.3,20.34,20.18,20.24,218704.0,18.1287,18.1644,18.0215,18.0751,218704.0
2023-02-24 10:05:00,20.22,20.28,20.16,20.25,69256.0,18.0573,18.1108,18.0037,18.0841,69256.0
2023-02-24 10:10:00,20.26,20.33,20.25,20.3,56775.0,18.093,18.1555,18.0841,18.1287,56775.0
2023-02-24 10:15:00,20.33,20.37,20.29,20.34,49677.0,18.1555,18.1912,18.1198,18.1644,49677.0
2023-02-24 10:20:00,20.34,20.37,20.31,20.37,28398.0,18.1644,18.1912,18.1376,18.1912,28398.0
2023-02-24 10:25:00,20.36,20.36,20.31,20.34,22149.0,18.1823,18.1823,18.1376,18.1644,22149.0
2023-02-24 10:30:00,20.35,20.37,20.31,20.32,59258.0,18.1734,18.1912,18.1376,18.1466,59258.0
2023-02-24 10:35:00,20.3,20.36,20.28,20.35,31364.0,18.1287,18.1823,18.1108,18.1734,31364.0
2023-02-24 10:40:00,20.35,20.38,20.31,20.31,46540.0,18.1734,18.2002,18.1376,18.1376,46540.0
2023-02-24 10:45:00,20.3,20.34,20.25,20.34,58031.0,18.1287,18.1644,18.0841,18.1644,58031.0
2023-02-24 10:50:00,20.35,20.39,20.35,20.37,24924.0,18.1734,18.2091,18.1734,18.1912,24924.0
2023-02-24 10:55:00,20.38,20.4,20.35,20.35,33634.0,18.2002,18.218,18.1734,18.1734,33634.0
2023-02-24 11:00:00,20.34,20.36,20.32,20.36,32325.0,18.1644,18.1823,18.1466,18.1823,32325.0
2023-02-24 11:05:00,20.35,20.35,20.26,20.27,55867.0,18.1734,18.1734,18.093,18.1019,55867.0
2023-02-24 11:10:00,20.27,20.28,20.24,20.26,36167.0,18.1019,18.1108,18.0751,18.093,36167.0
2023-02-24 11:15:00,20.25,20.26,20.2,20.23,25805.0,18.0841,18.093,18.0394,18.0662,25805.0
2023-02-24 11:20:00,20.22,20.27,20.2,20.23,20205.0,18.0573,18.1019,18.0394,18.0662,20205.0
2023-02-24 11:25:00,20.22,20.22,20.13,20.16,61189.0,18.0573,18.0573,17.9769,18.0037,61189.0
2023-02-24 11:30:00,20.16,20.2,20.11,20.15,32401.0,18.0037,18.0394,17.959,17.9948,32401.0
2023-02-24 11:35:00,20.15,20.21,20.15,20.2,16520.0,17.9948,18.0483,17.9948,18.0394,16520.0
2023-02-24 11:40:00,20.21,20.21,20.07,20.1,72788.0,18.0483,18.0483,17.9233,17.9501,72788.0
2023-02-24 11:45:00,20.09,20.1,20.04,20.05,27200.0,17.9412,17.9501,17.8965,17.9055,27200.0
2023-02-24 11:50:00,20.03,20.07,19.98,20.07,32857.0,17.8876,17.9233,17.8429,17.9233,32857.0
2023-02-24 11:55:00,20.06,20.11,20.04,20.09,77885.0,17.9144,17.959,17.8965,17.9412,77885.0
2023-02-24 12:00:00,20.08,20.13,20.06,20.13,25958.0,17.9322,17.9769,17.9144,17.9769,25958.0
2023-02-24 12:05:00,20.12,20.15,20.12,20.13,21720.0,17.968,17.9948,17.968,17.9769,21720.0
2023-02-24 12:10:00,20.12,20.14,20.11,20.11,15122.0,17.968,17.9858,17.959,17.959,15122.0
2023-02-24 12:15:00,20.09,20.17,20.09,20.15,38489.0,17.9412,18.0126,17.9412,17.9948,38489.0
2023-02-24 12:20:00,20.14,20.16,20.11,20.13,12500.0,17.9858,18.0037,17.959,17.9769,12500.0
2023-02-24 12:25:00,20.14,20.17,20.13,20.13,39198.0,17.9858,18.0126,17.9769,17.9769,39198.0
2023-02-24 12:30:00,20.13,20.16,20.08,20.15,31000.0,17.9769,18.0037,17.9322,17.9948,31000.0
2023-02-24 12:35:00,20.15,20.18,20.15,20.18,17806.0,17.9948,18.0215,17.9948,18.0215,17806.0
2023-02-24 12:40:00,20.19,20.22,20.19,20.22,23563.0,18.0305,18.0573,18.0305,18.0573,23563.0
2023-02-24 12:45:00,20.22,20.25,20.21,20.25,28653.0,18.0573,18.0841,18.0483,18.0841,28653.0
2023-02-24 12:50:00,20.26,20.26,20.24,20.25,8086.0,18.093,18.093,18.0751,18.0841,8086.0
2023-02-24 12:55:00,20.25,20.27,20.25,20.26,18070.0,18.0841,18.1019,18.0841,18.093,18070.0
2023-02-24 13:00:00,20.26,20.28,20.23,20.25,60870.0,18.093,18.1108,18.0662,18.0841,60870.0
2023-02-24 13:05:00,20.27,20.31,20.26,20.31,24930.0,18.1019,18.1376,18.093,18.1376,24930.0
2023-02-24 13:10:00,20.3,20.31,20.29,20.3,31487.0,18.1287,18.1376,18.1198,18.1287,31487.0
2023-02-24 13:15:00,20.3,20.3,20.26,20.26,20341.0,18.1287,18.1287,18.093,18.093,20341.0
2023-02-24 13:20:00,20.25,20.26,20.19,20.2,93600.0,18.0841,18.093,18.0305,18.0394,93600.0
2023-02-24 13:25:00,20.19,20.19,20.17,20.19,35382.0,18.0305,18.0305,18.0126,18.0305,35382.0
2023-02-24 13:30:00,20.2,20.27,20.2,20.24,57963.0,18.0394,18.1019,18.0394,18.0751,57963.0
2023-02-24 13:35:00,20.22,20.23,20.2,20.21,40363.0,18.0573,18.0662,18.0394,18.0483,40363.0
2023-02-24 13:40:00,20.19,20.19,20.16,20.16,22726.0,18.0305,18.0305,18.0037,18.0037,22726.0
2023-02-24 13:45:00,20.17,20.17,20.12,20.14,12700.0,18.0126,18.0126,17.968,17.9858,12700.0
2023-02-24 13:50:00,20.14,20.14,20.11,20.11,15774.0,17.9858,17.9858,17.959,17.959,15774.0
2023-02-24 13:55:00,20.1,20.14,20.09,20.14,41212.0,17.9501,17.9858,17.9412,17.9858,41212.0
2023-02-24 14:00:00,20.12,20.14,20.09,20.1,44515.0,17.968,17.9858,17.9412,17.9501,44515.0
2023-02-24 14:05:00,20.11,20.11,20.08,20.09,14700.0,17.959,17.959,17.9322,17.9412,14700.0
2023-02-24 14:10:00,20.09,20.15,20.09,20.12,30563.0,17.9412,17.9948,17.9412,17.968,30563.0
2023-02-24 14:15:00,20.11,20.11,20.06,20.06,21560.0,17.959,17.959,17.9144,17.9144,21560.0
2023-02-24 14:20:00,20.07,20.12,20.05,20.08,95399.0,17.9233,17.968,17.9055,17.9322,95399.0
2023-02-24 14:25:00,20.09,20.1,20.05,20.1,14473.0,17.9412,17.9501,17.9055,17.9501,14473.0
2023-02-24 14:30:00,20.12,20.15,20.09,20.13,12944.0,17.968,17.9948,17.9412,17.9769,12944.0
2023-02-24 14:35:00,20.14,20.15,20.12,20.12,30197.0,17.9858,17.9948,17.968,17.968,30197.0
2023-02-24 14:40:00,20.13,20.2,20.13,20.17,45023.0,17.9769,18.0394,17.9769,18.0126,45023.0
2023-02-24 14:45:00,20.18,20.18,20.05,20.05,39548.0,18.0215,18.0215,17.9055,17.9055,39548.0
2023-02-24 14:50:00,20.05,20.05,20.0,20.02,56698.0,17.9055,17.9055,17.8608,17.8787,56698.0
2023-02-24 14:55:00,20.03,20.03,19.92,19.95,69988.0,17.8876,17.8876,17.7894,17.8161,69988.0
2023-02-24 15:00:00,19.95,19.99,19.89,19.99,55451.0,17.8161,17.8519,17.7626,17.8519,55451.0
2023-02-24 15:05:00,19.99,19.99,19.93,19.94,24179.0,17.8519,17.8519,17.7983,17.8072,24179.0
2023-02-24 15:10:00,19.93,20.0,19.93,20.0,42687.0,17.7983,17.8608,17.7983,17.8608,42687.0
2023-02-24 15:15:00,20.0,20.02,19.96,19.98,29169.0,17.8608,17.8787,17.8251,17.8429,29169.0
2023-02-24 15:20:00,19.96,19.97,19.93,19.94,54343.0,17.8251,17.834,17.7983,17.8072,54343.0
2023-02-24 15:25:00,19.94,20.01,19.91,20.01,91897.0,17.8072,17.8697,17.7804,17.8697,91897.0
2023-02-24 15:30:00,20.01,20.1,20.0,20.1,80589.0,17.8697,17.9501,17.8608,17.9501,80589.0
2023-02-24 15:35:00,20.11,20.15,20.11,20.13,47636.0,17.959,17.9948,17.959,17.9769,47636.0
2023-02-24 15:40:00,20.14,20.16,20.09,20.12,95843.0,17.9858,18.0037,17.9412,17.968,95843.0
2023-02-24 15:45:00,20.15,20.16,20.13,20.14,34651.0,17.9948,18.0037,17.9769,17.9858,34651.0
2023-02-24 15:50:00,20.13,20.2,20.1,20.1,176162.0,17.9769,18.0394,17.9501,17.9501,176162.0
2023-02-24 15:55:00,20.09,20.09,19.99,20.01,152616.0,17.9412,17.9412,17.8519,17.8697,152616.0
2023-02-27 09:30:00,19.49,19.57,19.48,19.57,251411.0,17.4053,17.4768,17.3964,17.4768,251411.0
2023-02-27 09:35:00,19.56,19.59,19.53,19.59,68777.0,17.4679,17.4947,17.4411,17.4947,68777.0
2023-02-27 09:40:00,19.58,19.58,19.52,19.58,39728.0,17.4857,17.4857,17.4321,17.4857,39728.0
2023-02-27 09:45:00,19.59,19.61,19.55,19.57,101941.0,17.4947,17.5125,17.4589,17.4768,101941.0
2023-02-27 09:50:00,19.57,19.57,19.5,19.53,47413.0,17.4768,17.4768,17.4143,17.4411,47413.0
2023-02-27 09:55:00,19.5,19.51,19.43,19.43,33846.0,17.4143,17.4232,17.3518,17.3518,33846.0
2023-02-27 10:00:00,19.42,19.45,19.37,19.38,88731.0,17.3428,17.3696,17.2982,17.3071,88731.0
2023-02-27 10:05:00,19.37,19.39,19.27,19.3,141166.0,17.2982,17.316,17.2089,17.2357,141166.0
2023-02-27 10:10:00,19.32,19.35,19.32,19.34,28791.0,17.2535,17.2803,17.2535,17.2714,28791.0
2023-02-27 10:15:00,19.33,19.34,19.31,19.31,32072.0,17.2625,17.2714,17.2446,17.2446,32072.0
2023-02-27 10:20:00,19.3,19.37,19.3,19.35,33082.0,17.2357,17.2982,17.2357,17.2803,33082.0
2023-02-27 10:25:00,19.33,19.36,19.31,19.36,50133.0,17.2625,17.2893,17.2446,17.2893,50133.0
2023-02-27 10:30:00,19.38,19.41,19.34,19.39,76967.0,17.3071,17.3339,17.2714,17.316,76967.0
2023-02-27 10:35:00,19.41,19.59,19.41,19.56,125396.0,17.3339,17.4947,17.3339,17.4679,125396.0
2023-02-27 10:40:00,19.58,19.66,19.57,19.57,71873.0,17.4857,17.5572,17.4768,17.4768,71873.0
2023-02-27 10:45:00,19.58,19.64,19.58,19.61,25716.0,17.4857,17.5393,17.4857,17.5125,25716.0
2023-02-27 10:50:00,19.59,19.63,19.58,19.59,61274.0,17.4947,17.5304,17.4857,17.4947,61274.0
2023-02-27 10:55:00,19.6,19.68,19.6,19.6,97013.0,17.5036,17.575,17.5036,17.5036,97013.0
2023-02-27 11:00:00,19.59,19.6,19.57,19.6,5000.0,17.4947,17.5036,17.4768,17.5036,5000.0
2023-02-27 11:05:00,19.59,19.59,19.55,19.57,9730.0,17.4947,17.4947,17.4589,17.4768,9730.0
2023-02-27 11:10:00,19.55,19.69,19.55,19.67,101865.0,17.4589,17.584,17.4589,17.5661,101865.0
2023-02-27 11:15:00,19.69,19.71,19.64,19.69,61564.0,17.584,17.6018,17.5393,17.584,61564.0
2023-02-27 11:20:00,19.69,19.73,19.68,19.73,94632.0,17.584,17.6197,17.575,17.6197,94632.0
2023-02-27 11:25:00,19.73,19.74,19.7,19.72,83058.0,17.6197,17.6286,17.5929,17.6107,83058.0
2023-02-27 11:30:00,19.71,19.82,19.68,19.8,57988.0,17.6018,17.7001,17.575,17.6822,57988.0
2023-02-27 11:35:00,19.81,19.81,19.75,19.75,33250.0,17.6911,17.6911,17.6375,17.6375,33250.0
2023-02-27 11:40:00,19.75,19.76,19.74,19.75,47531.0,17.6375,17.6465,17.6286,17.6375,47531.0
2023-02-27 11:45:00,19.76,19.76,19.73,19.73,7374.0,17.6465,17.6465,17.6197,17.6197,7374.0
2023-02-27 11:50:00,19.73,19.76,19.73,19.73,24268.0,17.6197,17.6465,17.6197,17.6197,24268.0
2023-02-27 11:55:00,19.75,19.75,19.72,19.73,16181.0,17.6375,17.6375,17.6107,17.6197,16181.0
2023-02-27 12:00:00,19.73,19.8,19.73,19.76,37173.0,17.6197,17.6822,17.6197,17.6465,37173.0
2023-02-27 12:05:00,19.77,19.81,19.76,19.81,30708.0,17.6554,17.6911,17.6465,17.6911,30708.0
2023-02-27 12:10:00,19.8,19.82,19.76,19.76,33452.0,17.6822,17.7001,17.6465,17.6465,33452.0
2023-02-27 12:15:00,19.76,19.77,19.75,19.77,11498.0,17.6465,17.6554,17.6375,17.6554,11498.0
2023-02-27 12:20:00,19.77,19.84,19.77,19.8,41395.0,17.6554,17.7179,17.6554,17.6822,41395.0
2023-02-27 12:25:00,19.79,19.79,19.75,19.75,41785.0,17.6733,17.6733,17.6375,17.6375,41785.0
2023-02-27 12:30:00,19.75,19.75,19.68,19.7,36840.0,17.6375,17.6375,17.575,17.5929,36840.0
2023-02-27 12:35:00,19.7,19.7,19.68,19.7,30059.0,17.5929,17.5929,17.575,17.5929,30059.0
2023-02-27 12:40:00,19.7,19.74,19.7,19.73,52689.0,17.5929,17.6286,17.5929,17.6197,52689.0
2023-02-27 12:45:00,19.72,19.72,19.68,19.68,12238.0,17.6107,17.6107,17.575,17.575,12238.0
2023-02-27 12:50:00,19.68,19.72,19.66,19.7,30197.0,17.575,17.6107,17.5572,17.5929,30197.0
2023-02-27 12:55:00,19.69,19.69,19.66,19.67,16030.0,17.584,17.584,17.5572,17.5661,16030.0
2023-02-27 13:00:00,19.67,19.68,19.65,19.68,36798.0,17.5661,17.575,17.5482,17.575,36798.0
2023-02-27 13:05:00,19.67,19.68,19.66,19.66,12700.0,17.5661,17.575,17.5572,17.5572,12700.0
2023-02-27 13:10:00,19.66,19.66,19.63,19.63,20653.0,17.5572,17.5572,17.5304,17.5304,20653.0
2023-02-27 13:15:00,19.63,19.63,19.6,19.63,36741.0,17.5304,17.5304,17.5036,17.5304,36741.0
2023-02-27 13:20:00,19.63,19.68,19.62,19.66,54429.0,17.5304,17.575,17.5214,17.5572,54429.0
2023-02-27 13:25:00,19.67,19.68,19.65,19.66,18954.0,17.5661,17.575,17.5482,17.5572,18954.0
2023-02-27 13:30:00,19.65,19.69,19.64,19.67,23745.0,17.5482,17.584,17.5393,17.5661,23745.0
2023-02-27 13:35:00,19.67,19.71,19.66,19.68,19237.0,17.5661,17.6018,17.5572,17.575,19237.0
2023-02-27 13:40:00,19.67,19.73,19.67,19.73,29800.0,17.5661,17.6197,17.5661,17.6197,29800.0
2023-02-27 13:45:00,19.73,19.76,19.73,19.75,13850.0,17.6197,17.6465,17.6197,17.6375,13850.0
2023-02-27 13:50:00,19.75,19.75,19.7,19.7,23934.0,17.6375,17.6375,17.5929,17.5929,23934.0
2023-02-27 13:55:00,19.69,19.69,19.63,19.63,18740.0,17.584,17.584,17.5304,17.5304,18740.0
2023-02-27 14:00:00,19.63,19.63,19.57,19.59,22679.0,17.5304,17.5304,17.4768,17.4947,22679.0
2023-02-27 14:05:00,19.59,19.6,19.57,19.59,25337.0,17.4947,17.5036,17.4768,17.4947,25337.0
2023-02-27 14:10:00,19.59,19.59,19.55,19.57,24334.0,17.4947,17.4947,17.4589,17.4768,24334.0
2023-02-27 14:15:00,19.6,19.67,19.6,19.67,77337.0,17.5036,17.5661,17.5036,17.5661,77337.0
2023-02-27 14:20:00,19.67,19.7,19.67,19.7,14400.0,17.5661,17.5929,17.5661,17.5929,14400.0
2023-02-27 14:25:00,19.7,19.7,19.67,19.68,5500.0,17.5929,17.5929,17.5661,17.575,5500.0
2023-02-27 14:30:00,19.68,19.68,19.67,19.68,6300.0,17.575,17.575,17.5661,17.575,6300.0
2023-02-27 14:35:00,19.68,19.7,19.68,19.69,12670.0,17.575,17.5929,17.575,17.584,12670.0
2023-02-27 14:40:00,19.71,19.78,19.69,19.75,26737.0,17.6018,17.6643,17.584,17.6375,26737.0
2023-02-27 14:45:00,19.76,19.81,19.76,19.78,22205.0,17.6465,17.6911,17.6465,17.6643,22205.0
2023-02-27 14:50:00,19.78,19.79,19.75,19.76,11499.0,17.6643,17.6733,17.6375,17.6465,11499.0
2023-02-27 14:55:00,19.76,19.79,19.76,19.77,16598.0,17.6465,17.6733,17.6465,17.6554,16598.0
2023-02-27 15:00:00,19.79,19.82,19.77,19.8,19350.0,17.6733,17.7001,17.6554,17.6822,19350.0
2023-02-27 15:05:00,19.82,19.86,19.81,19.85,38832.0,17.7001,17.7358,17.6911,17.7268,38832.0
2023-02-27 15:10:00,19.86,19.87,19.82,19.82,50871.0,17.7358,17.7447,17.7001,17.7001,50871.0
2023-02-27 15:15:00,19.82,19.89,19.82,19.86,69626.0,17.7001,17.7626,17.7001,17.7358,69626.0
2023-02-27 15:20:00,19.86,19.89,19.86,19.87,20193.0,17.7358,17.7626,17.7358,17.7447,20193.0
2023-02-27 15:25:00,19.86,19.89,19.83,19.83,39599.0,17.7358,17.7626,17.709,17.709,39599.0
2023-02-27 15:30:00,19.83,19.91,19.83,19.88,148535.0,17.709,17.7804,17.709,17.7536,148535.0
2023-02-27 15:35:00,19.88,19.96,19.88,19.94,28156.0,17.7536,17.8251,17.7536,17.8072,28156.0
2023-02-27 15:40:00,19.94,19.96,19.85,19.89,78324.0,17.8072,17.8251,17.7268,17.7626,78324.0
2023-02-27 15:45:00,19.89,19.89,19.83,19.89,69154.0,17.7626,17.7626,17.709,17.7626,69154.0
2023-02-27 15:50:00,19.88,19.9,19.84,19.87,73162.0,17.7536,17.7715,17.7179,17.7447,73162.0
2023-02-27 15:55:00,19.85,19.86,19.83,19.83,83496.0,17.7268,17.7358,17.709,17.709,83496.0
2023-02-28 09:30:00,19.91,20.0,19.9,20.0,184245.0,17.7804,17.8608,17.7715,17.8608,184245.0
2023-02-28 09:35:00,19.99,19.99,19.93,19.93,74581.0,17.8519,17.8519,17.7983,17.7983,74581.0
2023-02-28 09:40:00,19.92,19.92,19.85,19.89,141322.0,17.7894,17.7894,17.7268,17.7626,141322.0
2023-02-28 09:45:00,19.85,19.88,19.79,19.88,68387.0,17.7268,17.7536,17.6733,17.7536,68387.0
2023-02-28 09:50:00,19.88,19.91,19.82,19.85,50331.0,17.7536,17.7804,17.7001,17.7268,50331.0
2023-02-28 09:55:00,19.87,19.89,19.84,19.88,27026.0,17.7447,17.7626,17.7179,17.7536,27026.0
2023-02-28 10:00:00,19.87,19.89,19.79,19.8,94483.0,17.7447,17.7626,17.6733,17.6822,94483.0
2023-02-28 10:05:00,19.79,19.81,19.75,19.81,93755.0,17.6733,17.6911,17.6375,17.6911,93755.0
2023-02-28 10:10:00,19.84,19.93,19.84,19.9,94993.0,17.7179,17.7983,17.7179,17.7715,94993.0
2023-02-28 10:15:00,19.89,19.95,19.89,19.9,59954.0,17.7626,17.8161,17.7626,17.7715,59954.0
2023-02-28 10:20:00,19.91,19.92,19.84,19.84,55137.0,17.7804,17.7894,17.7179,17.7179,55137.0
2023-02-28 10:25:00,19.87,19.94,19.82,19.94,37946.0,17.7447,17.8072,17.7001,17.8072,37946.0
2023-02-28 10:30:00,19.91,19.94,19.9,19.9,23587.0,17.7804,17.8072,17.7715,17.7715,23587.0
2023-02-28 10:35:00,19.9,19.91,19.86,19.88,12813.0,17.7715,17.7804,17.7358,17.7536,12813.0
2023-02-28 10:40:00,19.85,19.92,19.84,19.92,18004.0,17.7268,17.7894,17.7179,17.7894,18004.0
2023-02-28 10:45:00,19.86,19.96,19.86,19.93,21993.0,17.7358,17.8251,17.7358,17.7983,21993.0
2023-02-28 10:50:00,19.94,19.99,19.93,19.94,67193.0,17.8072,17.8519,17.7983,17.8072,67193.0
2023-02-28 10:55:00,19.97,19.97,19.89,19.89,19132.0,17.834,17.834,17.7626,17.7626,19132.0
2023-02-28 11:00:00,19.88,19.88,19.79,19.83,60953.0,17.7536,17.7536,17.6733,17.709,60953.0
2023-02-28 11:05:00,19.81,19.81,19.77,19.78,74375.0,17.6911,17.6911,17.6554,17.6643,74375.0
2023-02-28 11:10:00,19.77,19.8,19.77,19.8,22544.0,17.6554,17.6822,17.6554,17.6822,22544.0
2023-02-28 11:15:00,19.79,19.79,19.74,19.76,31970.0,17.6733,17.6733,17.6286,17.6465,31970.0
2023-02-28 11:20:00,19.77,19.8,19.74,19.78,33052.0,17.6554,17.6822,17.6286,17.6643,33052.0
2023-02-28 11:25:00,19.78,19.8,19.75,19.8,14376.0,17.6643,17.6822,17.6375,17.6822,14376.0
2023-02-28 11:30:00,19.79,19.83,19.79,19.83,42180.0,17.6733,17.709,17.6733,17.709,42180.0
2023-02-28 11:35:00,19.83,19.86,19.82,19.85,60189.0,17.709,17.7358,17.7001,17.7268,60189.0
2023-02-28 11:40:00,19.86,19.88,19.85,19.88,30754.0,17.7358,17.7536,17.7268,17.7536,30754.0
2023-02-28 11:45:00,19.89,19.91,19.89,19.89,9227.0,17.7626,17.7804,17.7626,17.7626,9227.0
2023-02-28 11:50:00,19.9,19.9,19.88,19.89,16882.0,17.7715,17.7715,17.7536,17.7626,16882.0
2023-02-28 11:55:00,19.87,19.91,19.87,19.89,3713.0,17.7447,17.7804,17.7447,17.7626,3713.0
2023-02-28 12:00:00,19.87,19.87,19.85,19.85,16071.0,17.7447,17.7447,17.7268,17.7268,16071.0
2023-02-28 12:05:00,19.84,19.84,19.82,19.83,14266.0,17.7179,17.7179,17.7001,17.709,14266.0
2023-02-28 12:10:00,19.8,19.81,19.79,19.79,2300.0,17.6822,17.6911,17.6733,17.6733,2300.0
2023-02-28 12:15:00,19.78,19.8,19.78,19.79,9822.0,17.6643,17.6822,17.6643,17.6733,9822.0
2023-02-28 12:20:00,19.77,19.77,19.71,19.75,60715.0,17.6554,17.6554,17.6018,17.6375,60715.0
2023-02-28 12:25:00,19.75,19.77,19.74,19.74,16336.0,17.6375,17.6554,17.6286,17.6286,16336.0
2023-02-28 12:30:00,19.74,19.74,19.73,19.74,4000.0,17.6286,17.6286,17.6197,17.6286,4000.0
2023-02-28 12:35:00,19.74,19.78,19.74,19.75,15857.0,17.6286,17.6643,17.6286,17.6375,15857.0
2023-02-28 12:40:00,19.77,19.8,19.76,19.77,17020.0,17.6554,17.6822,17.6465,17.6554,17020.0
2023-02-28 12:45:00,19.77,19.77,19.73,19.73,3659.0,17.6554,17.6554,17.6197,17.6197,3659.0
2023-02-28 12:50:00,19.73,19.73,19.64,19.66,18667.0,17.6197,17.6197,17.5393,17.5572,18667.0
2023-02-28 12:55:00,19.65,19.65,19.64,19.65,11020.0,17.5482,17.5482,17.5393,17.5482,11020.0
2023-02-28 13:00:00,19.66,19.66,19.63,19.63,13007.0,17.5572,17.5572,17.5304,17.5304,13007.0
2023-02-28 13:05:00,19.62,19.65,19.62,19.65,11850.0,17.5214,17.5482,17.5214,17.5482,11850.0
2023-02-28 13:10:00,19.65,19.66,19.63,19.66,40764.0,17.5482,17.5572,17.5304,17.5572,40764.0
2023-02-28 13:15:00,19.67,19.68,19.66,19.68,16856.0,17.5661,17.575,17.5572,17.575,16856.0
2023-02-28 13:20:00,19.68,19.68,19.64,19.64,28658.0,17.575,17.575,17.5393,17.5393,28658.0
2023-02-28 13:25:00,19.64,19.65,19.64,19.64,9652.0,17.5393,17.5482,17.5393,17.5393,9652.0
2023-02-28 13:30:00,19.63,19.68,19.61,19.65,39428.0,17.5304,17.575,17.5125,17.5482,39428.0
2023-02-28 13:35:00,19.63,19.65,19.63,19.65,13532.0,17.5304,17.5482,17.5304,17.5482,13532.0
2023-02-28 13:40:00,19.65,19.66,19.64,19.65,27709.0,17.5482,17.5572,17.5393,17.5482,27709.0
2023-02-28 13:45:00,19.65,19.65,19.62,19.64,1700.0,17.5482,17.5482,17.5214,17.5393,1700.0
2023-02-28 13:50:00,19.66,19.68,19.65,19.65,17911.0,17.5572,17.575,17.5482,17.5482,17911.0
2023-02-28 13:55:00,19.65,19.66,19.64,19.65,5800.0,17.5482,17.5572,17.5393,17.5482,5800.0
2023-02-28 14:00:00,19.63,19.64,19.61,19.63,18495.0,17.5304,17.5393,17.5125,17.5304,18495.0
2023-02-28 14:05:00,19.66,19.74,19.66,19.71,63090.0,17.5572,17.6286,17.5572,17.6018,63090.0
2023-02-28 14:10:00,19.69,19.72,19.69,19.7,5644.0,17.584,17.6107,17.584,17.5929,5644.0
2023-02-28 14:15:00,19.7,19.74,19.7,19.74,4765.0,17.5929,17.6286,17.5929,17.6286,4765.0
2023-02-28 14:20:00,19.73,19.74,19.7,19.7,16983.0,17.6197,17.6286,17.5929,17.5929,16983.0
2023-02-28 14:25:00,19.72,19.75,19.72,19.74,5900.0,17.6107,17.6375,17.6107,17.6286,5900.0
2023-02-28 14:30:00,19.74,19.77,19.74,19.77,7599.0,17.6286,17.6554,17.6286,17.6554,7599.0
2023-02-28 14:35:00,19.79,19.79,19.74,19.75,3566.0,17.6733,17.6733,17.6286,17.6375,3566.0
2023-02-28 14:40:00,19.74,19.78,19.74,19.74,7195.0,17.6286,17.6643,17.6286,17.6286,7195.0
2023-02-28 14:45:00,19.74,19.75,19.71,19.71,7970.0,17.6286,17.6375,17.6018,17.6018,7970.0
2023-02-28 14:50:00,19.71,19.78,19.71,19.77,10684.0,17.6018,17.6643,17.6018,17.6554,10684.0
2023-02-28 14:55:00,19.78,19.83,19.78,19.82,25247.0,17.6643,17.709,17.6643,17.7001,25247.0
2023-02-28 15:00:00,19.83,19.86,19.83,19.85,13368.0,17.709,17.7358,17.709,17.7268,13368.0
2023-02-28 15:05:00,19.86,19.87,19.84,19.86,25572.0,17.7358,17.7447,17.7179,17.7358,25572.0
2023-02-28 15:10:00,19.84,19.87,19.82,19.87,30737.0,17.7179,17.7447,17.7001,17.7447,30737.0
2023-02-28 15:15:00,19.87,19.88,19.85,19.85,15607.0,17.7447,17.7536,17.7268,17.7268,15607.0
2023-02-28 15:20:00,19.87,19.9,19.86,19.89,9173.0,17.7447,17.7715,17.7358,17.7626,9173.0
2023-02-28 15:25:00,19.9,19.93,19.9,19.92,32072.0,17.7715,17.7983,17.7715,17.7894,32072.0
2023-02-28 15:30:00,19.93,19.99,19.92,19.97,25754.0,17.7983,17.8519,17.7894,17.834,25754.0
2023-02-28 15:35:00,19.97,20.0,19.96,19.96,60265.0,17.834,17.8608,17.8251,17.8251,60265.0
2023-02-28 15:40:00,19.98,19.99,19.95,19.95,18053.0,17.8429,17.8519,17.8161,17.8161,18053.0
2023-02-28 15:45:00,19.95,19.98,19.92,19.98,48928.0,17.8161,17.8429,17.7894,17.8429,48928.0
2023-02-28 15:50:00,19.98,19.99,19.88,19.9,46386.0,17.8429,17.8519,17.7536,17.7715,46386.0
2023-02-28 15:55:00,19.92,20.05,19.89,20.05,261391.0,17.7894,17.9055,17.7626,17.9055,261391.0
2023-03-01 09:30:00,20.18,20.22,20.13,20.18,254243.0,18.0215,18.0573,17.9769,18.0215,254243.0
2023-03-01 09:35:00,20.19,20.22,20.11,20.11,84444.0,18.0305,18.0573,17.959,17.959,84444.0
2023-03-01 09:40:00,20.11,20.19,20.11,20.18,59201.0,17.959,18.0305,17.959,18.0215,59201.0
2023-03-01 09:45:00,20.17,20.17,20.01,20.01,109813.0,18.0126,18.0126,17.8697,17.8697,109813.0
2023-03-01 09:50:00,20.01,20.07,20.0,20.05,120095.0,17.8697,17.9233,17.8608,17.9055,120095.0
2023-03-01 09:55:00,20.03,20.1,20.02,20.1,36228.0,17.8876,17.9501,17.8787,17.9501,36228.0
2023-03-01 10:00:00,20.05,20.2,20.02,20.18,495035.0,17.9055,18.0394,17.8787,18.0215,495035.0
2023-03-01 10:05:00,20.2,20.3,20.19,20.3,131001.0,18.0394,18.1287,18.0305,18.1287,131001.0
2023-03-01 10:10:00,20.31,20.38,20.31,20.35,55627.0,18.1376,18.2002,18.1376,18.1734,55627.0
2023-03-01 10:15:00,20.37,20.39,20.31,20.32,46821.0,18.1912,18.2091,18.1376,18.1466,46821.0
2023-03-01 10:20:00,20.3,20.33,20.26,20.3,64704.0,18.1287,18.1555,18.093,18.1287,64704.0
2023-03-01 10:25:00,20.29,20.32,20.25,20.29,54882.0,18.1198,18.1466,18.0841,18.1198,54882.0
2023-03-01 10:30:00,20.31,20.36,20.3,20.3,22335.0,18.1376,18.1823,18.1287,18.1287,22335.0
2023-03-01 10:35:00,20.27,20.28,20.12,20.17,48840.0,18.1019,18.1108,17.968,18.0126,48840.0
2023-03-01 10:40:00,20.17,20.17,20.08,20.12,71727.0,18.0126,18.0126,17.9322,17.968,71727.0
2023-03-01 10:45:00,20.1,20.13,20.06,20.08,35466.0,17.9501,17.9769,17.9144,17.9322,35466.0
2023-03-01 10:50:00,20.09,20.14,20.09,20.14,15719.0,17.9412,17.9858,17.9412,17.9858,15719.0
2023-03-01 10:55:00,20.14,20.17,20.09,20.1,17993.0,17.9858,18.0126,17.9412,17.9501,17993.0
2023-03-01 11:00:00,20.13,20.26,20.13,20.26,32627.0,17.9769,18.093,17.9769,18.093,32627.0
2023-03-01 11:05:00,20.24,20.4,20.24,20.38,142788.0,18.0751,18.218,18.0751,18.2002,142788.0
2023-03-01 11:10:00,20.39,20.45,20.39,20.44,45184.0,18.2091,18.2627,18.2091,18.2537,45184.0
2023-03-01 11:15:00,20.44,20.48,20.43,20.48,22401.0,18.2537,18.2895,18.2448,18.2895,22401.0
2023-03-01 11:20:00,20.47,20.5,20.4,20.4,63515.0,18.2805,18.3073,18.218,18.218,63515.0
2023-03-01 11:25:00,20.4,20.4,20.32,20.33,58672.0,18.218,18.218,18.1466,18.1555,58672.0
2023-03-01 11:30:00,20.35,20.35,20.3,20.33,23095.0,18.1734,18.1734,18.1287,18.1555,23095.0
2023-03-01 11:35:00,20.31,20.34,20.27,20.32,39925.0,18.1376,18.1644,18.1019,18.1466,39925.0
2023-03-01 11:40:00,20.31,20.31,20.21,20.24,36861.0,18.1376,18.1376,18.0483,18.0751,36861.0
2023-03-01 11:45:00,20.23,20.23,20.12,20.13,18144.0,18.0662,18.0662,17.968,17.9769,18144.0
2023-03-01 11:50:00,20.13,20.15,20.09,20.12,23518.0,17.9769,17.9948,17.9412,17.968,23518.0
2023-03-01 11:55:00,20.12,20.14,20.1,20.14,42512.0,17.968,17.9858,17.9501,17.9858,42512.0
2023-03-01 12:00:00,20.14,20.18,20.13,20.18,76848.0,17.9858,18.0215,17.9769,18.0215,76848.0
2023-03-01 12:05:00,20.18,20.18,20.11,20.11,39104.0,18.0215,18.0215,17.959,17.959,39104.0
2023-03-01 12:10:00,20.1,20.15,20.05,20.11,41964.0,17.9501,17.9948,17.9055,17.959,41964.0
2023-03-01 12:15:00,20.1,20.13,20.09,20.13,26601.0,17.9501,17.9769,17.9412,17.9769,26601.0
2023-03-01 12:20:00,20.13,20.14,20.07,20.13,20315.0,17.9769,17.9858,17.9233,17.9769,20315.0
2023-03-01 12:25:00,20.1,20.13,20.08,20.13,45223.0,17.9501,17.9769,17.9322,17.9769,45223.0
2023-03-01 12:30:00,20.14,20.14,20.11,20.14,27678.0,17.9858,17.9858,17.959,17.9858,27678.0
2023-03-01 12:35:00,20.16,20.16,20.11,20.13,5785.0,18.0037,18.0037,17.959,17.9769,5785.0
2023-03-01 12:40:00,20.12,20.12,20.09,20.09,16567.0,17.968,17.968,17.9412,17.9412,16567.0
2023-03-01 12:45:00,20.09,20.12,20.06,20.11,29887.0,17.9412,17.968,17.9144,17.959,29887.0
2023-03-01 12:50:00,20.11,20.12,20.1,20.1,5144.0,17.959,17.968,17.9501,17.9501,5144.0
2023-03-01 12:55:00,20.13,20.17,20.13,20.14,16921.0,17.9769,18.0126,17.9769,17.9858,16921.0
2023-03-01 13:00:00,20.17,20.2,20.17,20.18,15110.0,18.0126,18.0394,18.0126,18.0215,15110.0
2023-03-01 13:05:00,20.2,20.24,20.19,20.24,17697.0,18.0394,18.0751,18.0305,18.0751,17697.0
2023-03-01 13:10:00,20.22,20.24,20.2,20.2,7930.0,18.0573,18.0751,18.0394,18.0394,7930.0
2023-03-01 13:15:00,20.2,20.22,20.18,20.18,6540.0,18.0394,18.0573,18.0215,18.0215,6540.0
2023-03-01 13:20:00,20.24,20.25,20.23,20.25,8131.0,18.0751,18.0841,18.0662,18.0841,8131.0
2023-03-01 13:25:00,20.26,20.26,20.22,20.25,7600.0,18.093,18.093,18.0573,18.0841,7600.0
2023-03-01 13:30:00,20.27,20.31,20.27,20.3,8180.0,18.1019,18.1376,18.1019,18.1287,8180.0
2023-03-01 13:35:00,20.31,20.31,20.27,20.27,7430.0,18.1376,18.1376,18.1019,18.1019,7430.0
2023-03-01 13:40:00,20.26,20.31,20.26,20.31,11167.0,18.093,18.1376,18.093,18.1376,11167.0
2023-03-01 13:45:00,20.31,20.35,20.29,20.3,19614.0,18.1376,18.1734,18.1198,18.1287,19614.0
2023-03-01 13:50:00,20.28,20.31,20.28,20.3,11163.0,18.1108,18.1376,18.1108,18.1287,11163.0
2023-03-01 13:55:00,20.3,20.32,20.27,20.27,8497.0,18.1287,18.1466,18.1019,18.1019,8497.0
2023-03-01 14:00:00,20.28,20.36,20.28,20.36,15698.0,18.1108,18.1823,18.1108,18.1823,15698.0
2023-03-01 14:05:00,20.34,20.36,20.33,20.33,13995.0,18.1644,18.1823,18.1555,18.1555,13995.0
2023-03-01 14:10:00,20.32,20.32,20.26,20.27,21087.0,18.1466,18.1466,18.093,18.1019,21087.0
2023-03-01 14:15:00,20.29,20.35,20.29,20.35,11150.0,18.1198,18.1734,18.1198,18.1734,11150.0
2023-03-01 14:20:00,20.34,20.36,20.33,20.34,11634.0,18.1644,18.1823,18.1555,18.1644,11634.0
2023-03-01 14:25:00,20.34,20.39,20.34,20.39,10069.0,18.1644,18.2091,18.1644,18.2091,10069.0
2023-03-01 14:30:00,20.39,20.42,20.39,20.4,38800.0,18.2091,18.2359,18.2091,18.218,38800.0
2023-03-01 14:35:00,20.38,20.4,20.37,20.37,16980.0,18.2002,18.218,18.1912,18.1912,16980.0
2023-03-01 14:40:00,20.37,20.41,20.37,20.38,15914.0,18.1912,18.2269,18.1912,18.2002,15914.0
2023-03-01 14:45:00,20.38,20.41,20.38,20.41,12522.0,18.2002,18.2269,18.2002,18.2269,12522.0
2023-03-01 14:50:00,20.42,20.45,20.38,20.38,57500.0,18.2359,18.2627,18.2002,18.2002,57500.0
2023-03-01 14:55:00,20.39,20.4,20.36,20.39,12731.0,18.2091,18.218,18.1823,18.2091,12731.0
2023-03-01 15:00:00,20.4,20.4,20.34,20.35,13435.0,18.218,18.218,18.1644,18.1734,13435.0
2023-03-01 15:05:00,20.36,20.36,20.32,20.32,7661.0,18.1823,18.1823,18.1466,18.1466,7661.0
2023-03-01 15:10:00,20.32,20.33,20.3,20.33,27478.0,18.1466,18.1555,18.1287,18.1555,27478.0
2023-03-01 15:15:00,20.31,20.35,20.29,20.29,24175.0,18.1376,18.1734,18.1198,18.1198,24175.0
2023-03-01 15:20:00,20.29,20.36,20.29,20.36,12444.0,18.1198,18.1823,18.1198,18.1823,12444.0
2023-03-01 15:25:00,20.37,20.38,20.34,20.37,11200.0,18.1912,18.2002,18.1644,18.1912,11200.0
2023-03-01 15:30:00,20.37,20.37,20.32,20.32,9805.0,18.1912,18.1912,18.1466,18.1466,9805.0
2023-03-01 15:35:00,20.33,20.35,20.3,20.32,14979.0,18.1555,18.1734,18.1287,18.1466,14979.0
2023-03-01 15:40:00,20.31,20.31,20.24,20.25,22993.0,18.1376,18.1376,18.0751,18.0841,22993.0
2023-03-01 15:45:00,20.24,20.27,20.23,20.24,38334.0,18.0751,18.1019,18.0662,18.0751,38334.0
2023-03-01 15:50:00,20.26,20.31,20.25,20.29,88779.0,18.093,18.1376,18.0841,18.1198,88779.0
2023-03-01 15:55:00,20.29,20.32,20.28,20.28,45371.0,18.1198,18.1466,18.1108,18.1108,45371.0
2023-03-02 09:30:00,20.61,20.64,20.56,20.56,386427.0,18.4056,18.4323,18.3609,18.3609,386427.0
2023-03-02 09:35:00,20.56,20.67,20.56,20.63,125549.0,18.3609,18.4591,18.3609,18.4234,125549.0
2023-03-02 09:40:00,20.62,20.65,20.59,20.61,66926.0,18.4145,18.4413,18.3877,18.4056,66926.0
2023-03-02 09:45:00,20.62,20.64,20.57,20.57,78472.0,18.4145,18.4323,18.3698,18.3698,78472.0
2023-03-02 09:50:00,20.6,20.6,20.49,20.52,123629.0,18.3966,18.3966,18.2984,18.3252,123629.0
2023-03-02 09:55:00,20.52,20.61,20.52,20.53,108485.0,18.3252,18.4056,18.3252,18.3341,108485.0
2023-03-02 10:00:00,20.53,20.53,20.43,20.45,78706.0,18.3341,18.3341,18.2448,18.2627,78706.0
2023-03-02 10:05:00,20.44,20.5,20.42,20.45,38889.0,18.2537,18.3073,18.2359,18.2627,38889.0
2023-03-02 10:10:00,20.47,20.48,20.44,20.44,23983.0,18.2805,18.2895,18.2537,18.2537,23983.0
2023-03-02 10:15:00,20.46,20.51,20.42,20.5,23605.0,18.2716,18.3162,18.2359,18.3073,23605.0
2023-03-02 10:20:00,20.49,20.6,20.49,20.52,63810.0,18.2984,18.3966,18.2984,18.3252,63810.0
2023-03-02 10:25:00,20.52,20.53,20.41,20.42,92678.0,18.3252,18.3341,18.2269,18.2359,92678.0
2023-03-02 10:30:00,20.42,20.46,20.37,20.39,79900.0,18.2359,18.2716,18.1912,18.2091,79900.0
2023-03-02 10:35:00,20.4,20.46,20.38,20.46,27479.0,18.218,18.2716,18.2002,18.2716,27479.0
2023-03-02 10:40:00,20.46,20.49,20.45,20.46,53878.0,18.2716,18.2984,18.2627,18.2716,53878.0
2023-03-02 10:45:00,20.46,20.48,20.45,20.47,13574.0,18.2716,18.2895,18.2627,18.2805,13574.0
2023-03-02 10:50:00,20.46,20.46,20.36,20.38,47337.0,18.2716,18.2716,18.1823,18.2002,47337.0
2023-03-02 10:55:00,20.37,20.39,20.36,20.36,19774.0,18.1912,18.2091,18.1823,18.1823,19774.0
2023-03-02 11:00:00,20.36,20.39,20.33,20.39,61856.0,18.1823,18.2091,18.1555,18.2091,61856.0
2023-03-02 11:05:00,20.4,20.4,20.35,20.36,16917.0,18.218,18.218,18.1734,18.1823,16917.0
2023-03-02 11:10:00,20.37,20.42,20.36,20.41,38465.0,18.1912,18.2359,18.1823,18.2269,38465.0
2023-03-02 11:15:00,20.41,20.41,20.34,20.37,17471.0,18.2269,18.2269,18.1644,18.1912,17471.0
2023-03-02 11:20:00,20.39,20.44,20.39,20.44,22841.0,18.2091,18.2537,18.2091,18.2537,22841.0
2023-03-02 11:25:00,20.42,20.48,20.42,20.46,6052.0,18.2359,18.2895,18.2359,18.2716,6052.0
2023-03-02 11:30:00,20.46,20.46,20.43,20.46,36299.0,18.2716,18.2716,18.2448,18.2716,36299.0
2023-03-02 11:35:00,20.47,20.5,20.47,20.48,36531.0,18.2805,18.3073,18.2805,18.2895,36531.0
2023-03-02 11:40:00,20.46,20.49,20.45,20.49,66573.0,18.2716,18.2984,18.2627,18.2984,66573.0
2023-03-02 11:45:00,20.48,20.49,20.46,20.46,26571.0,18.2895,18.2984,18.2716,18.2716,26571.0
2023-03-02 11:50:00,20.45,20.49,20.41,20.49,53759.0,18.2627,18.2984,18.2269,18.2984,53759.0
2023-03-02 11:55:00,20.5,20.5,20.43,20.43,31190.0,18.3073,18.3073,18.2448,18.2448,31190.0
2023-03-02 12:00:00,20.43,20.43,20.41,20.41,24200.0,18.2448,18.2448,18.2269,18.2269,24200.0
2023-03-02 12:05:00,20.42,20.44,20.42,20.42,20639.0,18.2359,18.2537,18.2359,18.2359,20639.0
2023-03-02 12:10:00,20.42,20.45,20.42,20.45,15688.0,18.2359,18.2627,18.2359,18.2627,15688.0
2023-03-02 12:15:00,20.45,20.5,20.45,20.5,14743.0,18.2627,18.3073,18.2627,18.3073,14743.0
2023-03-02 12:20:00,20.5,20.5,20.46,20.46,28279.0,18.3073,18.3073,18.2716,18.2716,28279.0
2023-03-02 12:25:00,20.46,20.47,20.42,20.43,39545.0,18.2716,18.2805,18.2359,18.2448,39545.0
2023-03-02 12:30:00,20.41,20.41,20.34,20.37,64900.0,18.2269,18.2269,18.1644,18.1912,64900.0
2023-03-02 12:35:00,20.37,20.4,20.36,20.4,10308.0,18.1912,18.218,18.1823,18.218,10308.0
2023-03-02 12:40:00,20.41,20.43,20.41,20.43,17079.0,18.2269,18.2448,18.2269,18.2448,17079.0
2023-03-02 12:45:00,20.42,20.44,20.42,20.44,16562.0,18.2359,18.2537,18.2359,18.2537,16562.0
2023-03-02 12:50:00,20.41,20.41,20.38,20.38,14785.0,18.2269,18.2269,18.2002,18.2002,14785.0
2023-03-02 12:55:00,20.39,20.39,20.36,20.37,10352.0,18.2091,18.2091,18.1823,18.1912,10352.0
2023-03-02 13:00:00,20.37,20.37,20.34,20.36,29425.0,18.1912,18.1912,18.1644,18.1823,29425.0
2023-03-02 13:05:00,20.38,20.41,20.38,20.39,10659.0,18.2002,18.2269,18.2002,18.2091,10659.0
2023-03-02 13:10:00,20.38,20.39,20.38,20.38,61788.0,18.2002,18.2091,18.2002,18.2002,61788.0
2023-03-02 13:15:00,20.38,20.41,20.38,20.38,16848.0,18.2002,18.2269,18.2002,18.2002,16848.0
2023-03-02 13:20:00,20.38,20.39,20.37,20.39,15494.0,18.2002,18.2091,18.1912,18.2091,15494.0
2023-03-02 13:25:00,20.4,20.41,20.39,20.41,16038.0,18.218,18.2269,18.2091,18.2269,16038.0
2023-03-02 13:30:00,20.41,20.41,20.39,20.39,18951.0,18.2269,18.2269,18.2091,18.2091,18951.0
2023-03-02 13:35:00,20.38,20.38,20.14,20.25,319273.0,18.2002,18.2002,17.9858,18.0841,319273.0
2023-03-02 13:40:00,20.25,20.29,20.21,20.29,15988.0,18.0841,18.1198,18.0483,18.1198,15988.0
2023-03-02 13:45:00,20.29,20.3,20.23,20.24,12441.0,18.1198,18.1287,18.0662,18.0751,12441.0
2023-03-02 13:50:00,20.25,20.25,20.18,20.19,15392.0,18.0841,18.0841,18.0215,18.0305,15392.0
2023-03-02 13:55:00,20.18,20.18,20.09,20.09,32650.0,18.0215,18.0215,17.9412,17.9412,32650.0
2023-03-02 14:00:00,20.09,20.09,19.96,19.99,78713.0,17.9412,17.9412,17.8251,17.8519,78713.0
2023-03-02 14:05:00,20.01,20.04,20.0,20.03,53871.0,17.8697,17.8965,17.8608,17.8876,53871.0
2023-03-02 14:10:00,20.01,20.09,20.0,20.09,22350.0,17.8697,17.9412,17.8608,17.9412,22350.0
2023-03-02 14:15:00,20.1,20.1,20.06,20.06,10842.0,17.9501,17.9501,17.9144,17.9144,10842.0
2023-03-02 14:20:00,20.04,20.06,20.04,20.04,7000.0,17.8965,17.9144,17.8965,17.8965,7000.0
2023-03-02 14:25:00,20.03,20.04,19.95,19.96,39324.0,17.8876,17.8965,17.8161,17.8251,39324.0
2023-03-02 14:30:00,19.95,19.99,19.94,19.99,31300.0,17.8161,17.8519,17.8072,17.8519,31300.0
2023-03-02 14:35:00,20.0,20.05,20.0,20.02,24250.0,17.8608,17.9055,17.8608,17.8787,24250.0
2023-03-02 14:40:00,20.03,20.03,20.0,20.01,9026.0,17.8876,17.8876,17.8608,17.8697,9026.0
2023-03-02 14:45:00,20.03,20.04,20.01,20.01,5830.0,17.8876,17.8965,17.8697,17.8697,5830.0
2023-03-02 14:50:00,20.0,20.02,20.0,20.02,15900.0,17.8608,17.8787,17.8608,17.8787,15900.0
2023-03-02 14:55:00,20.02,20.02,19.97,19.98,29581.0,17.8787,17.8787,17.834,17.8429,29581.0
2023-03-02 15:00:00,19.98,20.02,19.93,20.0,46790.0,17.8429,17.8787,17.7983,17.8608,46790.0
2023-03-02 15:05:00,20.02,20.04,20.02,20.02,10915.0,17.8787,17.8965,17.8787,17.8787,10915.0
2023-03-02 15:10:00,19.99,19.99,19.95,19.95,9486.0,17.8519,17.8519,17.8161,17.8161,9486.0
2023-03-02 15:15:00,19.94,19.97,19.88,19.97,35572.0,17.8072,17.834,17.7536,17.834,35572.0
2023-03-02 15:20:00,19.97,19.97,19.91,19.92,22638.0,17.834,17.834,17.7804,17.7894,22638.0
2023-03-02 15:25:00,19.92,19.92,19.87,19.89,62750.0,17.7894,17.7894,17.7447,17.7626,62750.0
2023-03-02 15:30:00,19.87,19.88,19.82,19.82,22631.0,17.7447,17.7536,17.7001,17.7001,22631.0
2023-03-02 15:35:00,19.82,19.82,19.7,19.74,44611.0,17.7001,17.7001,17.5929,17.6286,44611.0
2023-03-02 15:40:00,19.74,19.79,19.73,19.79,21790.0,17.6286,17.6733,17.6197,17.6733,21790.0
2023-03-02 15:45:00,19.8,19.82,19.78,19.79,57188.0,17.6822,17.7001,17.6643,17.6733,57188.0
2023-03-02 15:50:00,19.81,19.91,19.81,19.9,69459.0,17.6911,17.7804,17.6911,17.7715,69459.0
2023-03-02 15:55:00,19.89,19.89,19.84,19.84,79695.0,17.7626,17.7626,17.7179,17.7179,79695.0
2023-03-03 09:30:00,19.55,19.64,19.55,19.64,190670.0,17.4589,17.5393,17.4589,17.5393,190670.0
2023-03-03 09:35:00,19.63,19.64,19.58,19.63,68506.0,17.5304,17.5393,17.4857,17.5304,68506.0
2023-03-03 09:40:00,19.63,19.63,19.58,19.6,20297.0,17.5304,17.5304,17.4857,17.5036,20297.0
2023-03-03 09:45:00,19.59,19.59,19.5,19.52,83004.0,17.4947,17.4947,17.4143,17.4321,83004.0
2023-03-03 09:50:00,19.52,19.55,19.44,19.44,66651.0,17.4321,17.4589,17.3607,17.3607,66651.0
2023-03-03 09:55:00,19.43,19.45,19.39,19.45,72424.0,17.3518,17.3696,17.316,17.3696,72424.0
2023-03-03 10:00:00,19.45,19.6,19.4,19.54,185529.0,17.3696,17.5036,17.325,17.45,185529.0
2023-03-03 10:05:00,19.56,19.66,19.55,19.63,44181.0,17.4679,17.5572,17.4589,17.5304,44181.0
2023-03-03 10:10:00,19.64,19.64,19.46,19.46,35658.0,17.5393,17.5393,17.3786,17.3786,35658.0
2023-03-03 10:15:00,19.45,19.47,19.42,19.45,53322.0,17.3696,17.3875,17.3428,17.3696,53322.0
2023-03-03 10:20:00,19.45,19.46,19.38,19.39,76001.0,17.3696,17.3786,17.3071,17.316,76001.0
2023-03-03 10:25:00,19.38,19.38,19.32,19.33,56887.0,17.3071,17.3071,17.2535,17.2625,56887.0
2023-03-03 10:30:00,19.35,19.38,19.31,19.38,38418.0,17.2803,17.3071,17.2446,17.3071,38418.0
2023-03-03 10:35:00,19.38,19.4,19.37,19.4,26950.0,17.3071,17.325,17.2982,17.325,26950.0
2023-03-03 10:40:00,19.4,19.41,19.36,19.36,23850.0,17.325,17.3339,17.2893,17.2893,23850.0
2023-03-03 10:45:00,19.36,19.38,19.33,19.38,36086.0,17.2893,17.3071,17.2625,17.3071,36086.0
2023-03-03 10:50:00,19.38,19.43,19.38,19.41,30127.0,17.3071,17.3518,17.3071,17.3339,30127.0
2023-03-03 10:55:00,19.4,19.42,19.38,19.42,11073.0,17.325,17.3428,17.3071,17.3428,11073.0
2023-03-03 11:00:00,19.41,19.42,19.36,19.4,15300.0,17.3339,17.3428,17.2893,17.325,15300.0
2023-03-03 11:05:00,19.39,19.39,19.36,19.36,13294.0,17.316,17.316,17.2893,17.2893,13294.0
2023-03-03 11:10:00,19.38,19.44,19.38,19.38,14237.0,17.3071,17.3607,17.3071,17.3071,14237.0
2023-03-03 11:15:00,19.37,19.38,19.33,19.34,19057.0,17.2982,17.3071,17.2625,17.2714,19057.0
2023-03-03 11:20:00,19.35,19.38,19.35,19.37,17168.0,17.2803,17.3071,17.2803,17.2982,17168.0
2023-03-03 11:25:00,19.36,19.38,19.35,19.35,10101.0,17.2893,17.3071,17.2803,17.2803,10101.0
2023-03-03 11:30:00,19.34,19.37,19.3,19.36,43390.0,17.2714,17.2982,17.2357,17.2893,43390.0
2023-03-03 11:35:00,19.35,19.37,19.29,19.36,44107.0,17.2803,17.2982,17.2267,17.2893,44107.0
2023-03-03 11:40:00,19.37,19.38,19.35,19.35,9400.0,17.2982,17.3071,17.2803,17.2803,9400.0
2023-03-03 11:45:00,19.36,19.36,19.31,19.32,9063.0,17.2893,17.2893,17.2446,17.2535,9063.0
2023-03-03 11:50:00,19.31,19.32,19.25,19.27,36491.0,17.2446,17.2535,17.191,17.2089,36491.0
2023-03-03 11:55:00,19.27,19.27,19.21,19.22,19827.0,17.2089,17.2089,17.1553,17.1642,19827.0
2023-03-03 12:00:00,19.23,19.24,19.22,19.23,11536.0,17.1732,17.1821,17.1642,17.1732,11536.0
2023-03-03 12:05:00,19.24,19.25,19.21,19.22,7728.0,17.1821,17.191,17.1553,17.1642,7728.0
2023-03-03 12:10:00,19.22,19.22,19.18,19.2,22060.0,17.1642,17.1642,17.1285,17.1464,22060.0
2023-03-03 12:15:00,19.2,19.23,19.2,19.23,8311.0,17.1464,17.1732,17.1464,17.1732,8311.0
2023-03-03 12:20:00,19.22,19.23,19.21,19.22,16420.0,17.1642,17.1732,17.1553,17.1642,16420.0
2023-03-03 12:25:00,19.22,19.22,19.19,19.19,13987.0,17.1642,17.1642,17.1374,17.1374,13987.0
2023-03-03 12:30:00,19.2,19.21,19.19,19.21,14507.0,17.1464,17.1553,17.1374,17.1553,14507.0
2023-03-03 12:35:00,19.22,19.23,19.22,19.22,23448.0,17.1642,17.1732,17.1642,17.1642,23448.0
2023-03-03 12:40:00,19.21,19.21,19.2,19.21,14100.0,17.1553,17.1553,17.1464,17.1553,14100.0
2023-03-03 12:45:00,19.2,19.2,19.17,19.17,31662.0,17.1464,17.1464,17.1196,17.1196,31662.0
2023-03-03 12:50:00,19.16,19.16,19.14,19.14,21847.0,17.1106,17.1106,17.0928,17.0928,21847.0
2023-03-03 12:55:00,19.13,19.13,19.08,19.08,33992.0,17.0839,17.0839,17.0392,17.0392,33992.0
2023-03-03 13:00:00,19.08,19.09,19.08,19.09,9095.0,17.0392,17.0481,17.0392,17.0481,9095.0
2023-03-03 13:05:00,19.09,19.09,19.05,19.05,25771.0,17.0481,17.0481,17.0124,17.0124,25771.0
2023-03-03 13:10:00,19.06,19.06,19.05,19.05,5200.0,17.0213,17.0213,17.0124,17.0124,5200.0
2023-03-03 13:15:00,19.05,19.1,19.05,19.1,15700.0,17.0124,17.0571,17.0124,17.0571,15700.0
2023-03-03 13:20:00,19.1,19.12,19.1,19.11,7595.0,17.0571,17.0749,17.0571,17.066,7595.0
2023-03-03 13:25:00,19.1,19.1,19.08,19.09,2000.0,17.0571,17.0571,17.0392,17.0481,2000.0
2023-03-03 13:30:00,19.08,19.12,19.08,19.12,8307.0,17.0392,17.0749,17.0392,17.0749,8307.0
2023-03-03 13:35:00,19.12,19.12,19.1,19.1,14192.0,17.0749,17.0749,17.0571,17.0571,14192.0
2023-03-03 13:40:00,19.11,19.11,19.09,19.1,11209.0,17.066,17.066,17.0481,17.0571,11209.0
2023-03-03 13:45:00,19.1,19.1,19.09,19.09,6500.0,17.0571,17.0571,17.0481,17.0481,6500.0
2023-03-03 13:50:00,19.08,19.09,19.07,19.08,4700.0,17.0392,17.0481,17.0303,17.0392,4700.0
2023-03-03 13:55:00,19.09,19.1,19.09,19.1,4124.0,17.0481,17.0571,17.0481,17.0571,4124.0
2023-03-03 14:00:00,19.09,19.14,19.09,19.1,53815.0,17.0481,17.0928,17.0481,17.0571,53815.0
2023-03-03 14:05:00,19.11,19.11,19.06,19.06,20375.0,17.066,17.066,17.0213,17.0213,20375.0
2023-03-03 14:10:00,19.06,19.06,19.0,19.0,23492.0,17.0213,17.0213,16.9678,16.9678,23492.0
2023-03-03 14:15:00,19.01,19.02,19.0,19.02,30503.0,16.9767,16.9856,16.9678,16.9856,30503.0
2023-03-03 14:20:00,19.03,19.03,19.0,19.0,4470.0,16.9945,16.9945,16.9678,16.9678,4470.0
2023-03-03 14:25:00,19.0,19.0,18.97,18.97,9344.0,16.9678,16.9678,16.941,16.941,9344.0
2023-03-03 14:30:00,18.97,18.97,18.95,18.96,15642.0,16.941,16.941,16.9231,16.932,15642.0
2023-03-03 14:35:00,18.99,18.99,18.98,18.99,4638.0,16.9588,16.9588,16.9499,16.9588,4638.0
2023-03-03 14:40:00,18.99,18.99,18.97,18.97,5938.0,16.9588,16.9588,16.941,16.941,5938.0
2023-03-03 14:45:00,18.98,18.99,18.96,18.96,10136.0,16.9499,16.9588,16.932,16.932,10136.0
2023-03-03 14:50:00,18.96,18.98,18.95,18.98,25968.0,16.932,16.9499,16.9231,16.9499,25968.0
2023-03-03 14:55:00,18.98,18.98,18.95,18.95,19272.0,16.9499,16.9499,16.9231,16.9231,19272.0
2023-03-03 15:00:00,18.94,18.96,18.93,18.93,7303.0,16.9142,16.932,16.9052,16.9052,7303.0
2023-03-03 15:05:00,18.92,18.92,18.86,18.86,34417.0,16.8963,16.8963,16.8427,16.8427,34417.0
2023-03-03 15:10:00,18.88,18.92,18.88,18.91,17015.0,16.8606,16.8963,16.8606,16.8874,17015.0
2023-03-03 15:15:00,18.91,18.96,18.91,18.95,31199.0,16.8874,16.932,16.8874,16.9231,31199.0
2023-03-03 15:20:00,18.95,18.95,18.92,18.93,7777.0,16.9231,16.9231,16.8963,16.9052,7777.0
2023-03-03 15:25:00,18.94,18.97,18.93,18.93,12708.0,16.9142,16.941,16.9052,16.9052,12708.0
2023-03-03 15:30:00,18.93,18.94,18.92,18.94,18421.0,16.9052,16.9142,16.8963,16.9142,18421.0
2023-03-03 15:35:00,18.95,18.96,18.94,18.95,6676.0,16.9231,16.932,16.9142,16.9231,6676.0
2023-03-03 15:40:00,18.95,18.98,18.95,18.95,27790.0,16.9231,16.9499,16.9231,16.9231,27790.0
2023-03-03 15:45:00,18.95,19.0,18.95,18.96,19602.0,16.9231,16.9678,16.9231,16.932,19602.0
2023-03-03 15:50:00,18.96,19.0,18.93,18.94,39078.0,16.932,16.9678,16.9052,16.9142,39078.0
2023-03-03 15:55:00,18.94,18.94,18.89,18.91,52064.0,16.9142,16.9142,16.8695,16.8874,52064.0
2023-03-06 09:30:00,18.77,18.82,18.69,18.72,189391.0,16.7624,16.807,16.6909,16.7177,189391.0
2023-03-06 09:35:00,18.74,18.76,18.71,18.75,60601.0,16.7356,16.7534,16.7088,16.7445,60601.0
2023-03-06 09:40:00,18.72,18.74,18.68,18.7,36412.0,16.7177,16.7356,16.682,16.6998,36412.0
2023-03-06 09:45:00,18.69,18.77,18.68,18.76,26549.0,16.6909,16.7624,16.682,16.7534,26549.0
2023-03-06 09:50:00,18.75,18.77,18.7,18.7,19450.0,16.7445,16.7624,16.6998,16.6998,19450.0
2023-03-06 09:55:00,18.7,18.73,18.68,18.68,9745.0,16.6998,16.7266,16.682,16.682,9745.0
2023-03-06 10:00:00,18.69,18.75,18.69,18.69,33976.0,16.6909,16.7445,16.6909,16.6909,33976.0
2023-03-06 10:05:00,18.68,18.69,18.57,18.61,138744.0,16.682,16.6909,16.5838,16.6195,138744.0
2023-03-06 10:10:00,18.59,18.62,18.59,18.59,23251.0,16.6016,16.6284,16.6016,16.6016,23251.0
2023-03-06 10:15:00,18.59,18.59,18.51,18.54,44160.0,16.6016,16.6016,16.5302,16.557,44160.0
2023-03-06 10:20:00,18.53,18.58,18.53,18.56,4218.0,16.548,16.5927,16.548,16.5748,4218.0
2023-03-06 10:25:00,18.55,18.56,18.54,18.56,15611.0,16.5659,16.5748,16.557,16.5748,15611.0
2023-03-06 10:30:00,18.55,18.55,18.52,18.54,36665.0,16.5659,16.5659,16.5391,16.557,36665.0
2023-03-06 10:35:00,18.54,18.57,18.54,18.55,13742.0,16.557,16.5838,16.557,16.5659,13742.0
2023-03-06 10:40:00,18.54,18.54,18.47,18.47,45774.0,16.557,16.557,16.4944,16.4944,45774.0
2023-03-06 10:45:00,18.47,18.53,18.47,18.52,49988.0,16.4944,16.548,16.4944,16.5391,49988.0
2023-03-06 10:50:00,18.52,18.54,18.52,18.53,21478.0,16.5391,16.557,16.5391,16.548,21478.0
2023-03-06 10:55:00,18.52,18.56,18.52,18.55,44409.0,16.5391,16.5748,16.5391,16.5659,44409.0
2023-03-06 11:00:00,18.56,18.56,18.53,18.53,7369.0,16.5748,16.5748,16.548,16.548,7369.0
2023-03-06 11:05:00,18.52,18.52,18.49,18.51,28077.0,16.5391,16.5391,16.5123,16.5302,28077.0
2023-03-06 11:10:00,18.5,18.52,18.49,18.5,9632.0,16.5212,16.5391,16.5123,16.5212,9632.0
2023-03-06 11:15:00,18.49,18.5,18.45,18.46,34797.0,16.5123,16.5212,16.4766,16.4855,34797.0
2023-03-06 11:20:00,18.49,18.55,18.48,18.55,39937.0,16.5123,16.5659,16.5034,16.5659,39937.0
2023-03-06 11:25:00,18.53,18.59,18.53,18.59,28235.0,16.548,16.6016,16.548,16.6016,28235.0
2023-03-06 11:30:00,18.58,18.59,18.57,18.58,4086.0,16.5927,16.6016,16.5838,16.5927,4086.0
2023-03-06 11:35:00,18.56,18.56,18.55,18.56,3300.0,16.5748,16.5748,16.5659,16.5748,3300.0
2023-03-06 11:40:00,18.57,18.58,18.57,18.57,1000.0,16.5838,16.5927,16.5838,16.5838,1000.0
2023-03-06 11:45:00,18.58,18.61,18.57,18.59,12351.0,16.5927,16.6195,16.5838,16.6016,12351.0
2023-03-06 11:50:00,18.61,18.61,18.55,18.55,21366.0,16.6195,16.6195,16.5659,16.5659,21366.0
2023-03-06 11:55:00,18.54,18.56,18.53,18.54,20106.0,16.557,16.5748,16.548,16.557,20106.0
2023-03-06 12:00:00,18.54,18.55,18.52,18.52,1237.0,16.557,16.5659,16.5391,16.5391,1237.0
2023-03-06 12:05:00,18.54,18.54,18.52,18.52,2200.0,16.557,16.557,16.5391,16.5391,2200.0
2023-03-06 12:10:00,18.51,18.51,18.5,18.5,13941.0,16.5302,16.5302,16.5212,16.5212,13941.0
2023-03-06 12:15:00,18.49,18.5,18.46,18.46,24442.0,16.5123,16.5212,16.4855,16.4855,24442.0
2023-03-06 12:20:00,18.48,18.52,18.48,18.52,11121.0,16.5034,16.5391,16.5034,16.5391,11121.0
2023-03-06 12:25:00,18.53,18.55,18.53,18.54,18847.0,16.548,16.5659,16.548,16.557,18847.0
2023-03-06 12:30:00,18.55,18.57,18.55,18.57,6667.0,16.5659,16.5838,16.5659,16.5838,6667.0
2023-03-06 12:35:00,18.58,18.6,18.57,18.6,18365.0,16.5927,16.6105,16.5838,16.6105,18365.0
2023-03-06 12:40:00,18.59,18.61,18.58,18.61,13705.0,16.6016,16.6195,16.5927,16.6195,13705.0
2023-03-06 12:45:00,18.62,18.69,18.62,18.68,62562.0,16.6284,16.6909,16.6284,16.682,62562.0
2023-03-06 12:50:00,18.69,18.7,18.68,18.69,21798.0,16.6909,16.6998,16.682,16.6909,21798.0
2023-03-06 12:55:00,18.69,18.7,18.67,18.67,22750.0,16.6909,16.6998,16.6731,16.6731,22750.0
2023-03-06 13:00:00,18.69,18.69,18.68,18.69,3510.0,16.6909,16.6909,16.682,16.6909,3510.0
2023-03-06 13:05:00,18.69,18.74,18.68,18.72,9218.0,16.6909,16.7356,16.682,16.7177,9218.0
2023-03-06 13:10:00,18.73,18.73,18.71,18.72,3900.0,16.7266,16.7266,16.7088,16.7177,3900.0
2023-03-06 13:15:00,18.72,18.73,18.7,18.7,14080.0,16.7177,16.7266,16.6998,16.6998,14080.0
2023-03-06 13:20:00,18.69,18.7,18.68,18.7,21193.0,16.6909,16.6998,16.682,16.6998,21193.0
2023-03-06 13:25:00,18.71,18.73,18.7,18.7,4200.0,16.7088,16.7266,16.6998,16.6998,4200.0
2023-03-06 13:30:00,18.7,18.73,18.7,18.72,7881.0,16.6998,16.7266,16.6998,16.7177,7881.0
2023-03-06 13:35:00,18.73,18.78,18.73,18.77,17490.0,16.7266,16.7713,16.7266,16.7624,17490.0
2023-03-06 13:40:00,18.78,18.78,18.74,18.75,11150.0,16.7713,16.7713,16.7356,16.7445,11150.0
2023-03-06 13:45:00,18.77,18.8,18.77,18.8,9269.0,16.7624,16.7892,16.7624,16.7892,9269.0
2023-03-06 13:50:00,18.79,18.82,18.79,18.8,5622.0,16.7802,16.807,16.7802,16.7892,5622.0
2023-03-06 13:55:00,18.81,18.84,18.79,18.81,15736.0,16.7981,16.8249,16.7802,16.7981,15736.0
2023-03-06 14:00:00,18.82,18.82,18.8,18.8,6428.0,16.807,16.807,16.7892,16.7892,6428.0
2023-03-06 14:05:00,18.79,18.8,18.78,18.79,9872.0,16.7802,16.7892,16.7713,16.7802,9872.0
2023-03-06 14:10:00,18.78,18.79,18.75,18.76,18955.0,16.7713,16.7802,16.7445,16.7534,18955.0
2023-03-06 14:15:00,18.77,18.82,18.77,18.81,11800.0,16.7624,16.807,16.7624,16.7981,11800.0
2023-03-06 14:20:00,18.81,18.82,18.79,18.8,10352.0,16.7981,16.807,16.7802,16.7892,10352.0
2023-03-06 14:25:00,18.81,18.84,18.8,18.8,10150.0,16.7981,16.8249,16.7892,16.7892,10150.0
2023-03-06 14:30:00,18.8,18.8,18.77,18.8,19299.0,16.7892,16.7892,16.7624,16.7892,19299.0
2023-03-06 14:35:00,18.81,18.82,18.8,18.8,6901.0,16.7981,16.807,16.7892,16.7892,6901.0
2023-03-06 14:40:00,18.8,18.8,18.77,18.77,2935.0,16.7892,16.7892,16.7624,16.7624,2935.0
2023-03-06 14:45:00,18.77,18.83,18.77,18.82,9300.0,16.7624,16.8159,16.7624,16.807,9300.0
2023-03-06 14:50:00,18.83,18.84,18.83,18.83,7507.0,16.8159,16.8249,16.8159,16.8159,7507.0
2023-03-06 14:55:00,18.82,18.84,18.8,18.84,13500.0,16.807,16.8249,16.7892,16.8249,13500.0
2023-03-06 15:00:00,18.84,18.85,18.82,18.85,15167.0,16.8249,16.8338,16.807,16.8338,15167.0
2023-03-06 15:05:00,18.86,18.86,18.8,18.8,26404.0,16.8427,16.8427,16.7892,16.7892,26404.0
2023-03-06 15:10:00,18.8,18.87,18.8,18.87,75937.0,16.7892,16.8517,16.7892,16.8517,75937.0
2023-03-06 15:15:00,18.86,18.89,18.86,18.87,17379.0,16.8427,16.8695,16.8427,16.8517,17379.0
2023-03-06 15:20:00,18.88,18.9,18.86,18.9,48734.0,16.8606,16.8785,16.8427,16.8785,48734.0
2023-03-06 15:25:00,18.91,18.91,18.89,18.91,33311.0,16.8874,16.8874,16.8695,16.8874,33311.0
2023-03-06 15:30:00,18.91,18.92,18.88,18.9,21831.0,16.8874,16.8963,16.8606,16.8785,21831.0
2023-03-06 15:35:00,18.9,18.91,18.87,18.87,9159.0,16.8785,16.8874,16.8517,16.8517,9159.0
2023-03-06 15:40:00,18.88,18.89,18.84,18.85,30036.0,16.8606,16.8695,16.8249,16.8338,30036.0
2023-03-06 15:45:00,18.84,18.86,18.82,18.86,13834.0,16.8249,16.8427,16.807,16.8427,13834.0
2023-03-06 15:50:00,18.85,18.87,18.83,18.87,22272.0,16.8338,16.8517,16.8159,16.8517,22272.0
2023-03-06 15:55:00,18.86,18.88,18.84,18.87,36614.0,16.8427,16.8606,16.8249,16.8517,36614.0
2023-03-07 09:30:00,18.89,18.92,18.88,18.9,90973.0,16.8695,16.8963,16.8606,16.8785,90973.0
2023-03-07 09:35:00,18.91,18.91,18.87,18.89,12552.0,16.8874,16.8874,16.8517,16.8695,12552.0
2023-03-07 09:40:00,18.88,18.92,18.88,18.92,13745.0,16.8606,16.8963,16.8606,16.8963,13745.0
2023-03-07 09:45:00,18.92,18.92,18.85,18.87,10493.0,16.8963,16.8963,16.8338,16.8517,10493.0
2023-03-07 09:50:00,18.87,18.88,18.86,18.87,4917.0,16.8517,16.8606,16.8427,16.8517,4917.0
2023-03-07 09:55:00,18.87,18.9,18.87,18.89,10772.0,16.8517,16.8785,16.8517,16.8695,10772.0
2023-03-07 10:00:00,18.9,19.26,18.9,19.26,356005.0,16.8785,17.1999,16.8785,17.1999,356005.0
2023-03-07 10:05:00,19.27,19.39,19.23,19.35,113239.0,17.2089,17.316,17.1732,17.2803,113239.0
2023-03-07 10:10:00,19.36,19.41,19.3,19.33,84550.0,17.2893,17.3339,17.2357,17.2625,84550.0
2023-03-07 10:15:00,19.35,19.39,19.3,19.37,29294.0,17.2803,17.316,17.2357,17.2982,29294.0
2023-03-07 10:20:00,19.38,19.38,19.16,19.24,81388.0,17.3071,17.3071,17.1106,17.1821,81388.0
2023-03-07 10:25:00,19.23,19.29,19.22,19.26,75272.0,17.1732,17.2267,17.1642,17.1999,75272.0
2023-03-07 10:30:00,19.28,19.28,19.09,19.12,49460.0,17.2178,17.2178,17.0481,17.0749,49460.0
2023-03-07 10:35:00,19.08,19.18,19.05,19.17,89117.0,17.0392,17.1285,17.0124,17.1196,89117.0
2023-03-07 10:40:00,19.18,19.33,19.18,19.32,24505.0,17.1285,17.2625,17.1285,17.2535,24505.0
2023-03-07 10:45:00,19.32,19.34,19.19,19.23,57922.0,17.2535,17.2714,17.1374,17.1732,57922.0
2023-03-07 10:50:00,19.25,19.4,19.25,19.33,28066.0,17.191,17.325,17.191,17.2625,28066.0
2023-03-07 10:55:00,19.32,19.44,19.32,19.44,26545.0,17.2535,17.3607,17.2535,17.3607,26545.0
2023-03-07 11:00:00,19.45,19.46,19.36,19.36,43965.0,17.3696,17.3786,17.2893,17.2893,43965.0
2023-03-07 11:05:00,19.37,19.41,19.33,19.41,14711.0,17.2982,17.3339,17.2625,17.3339,14711.0
2023-03-07 11:10:00,19.36,19.44,19.32,19.44,33411.0,17.2893,17.3607,17.2535,17.3607,33411.0
2023-03-07 11:15:00,19.45,19.46,19.4,19.42,26412.0,17.3696,17.3786,17.325,17.3428,26412.0
2023-03-07 11:20:00,19.41,19.46,19.41,19.46,23626.0,17.3339,17.3786,17.3339,17.3786,23626.0
2023-03-07 11:25:00,19.45,19.5,19.4,19.49,31979.0,17.3696,17.4143,17.325,17.4053,31979.0
2023-03-07 11:30:00,19.48,19.48,19.45,19.48,10709.0,17.3964,17.3964,17.3696,17.3964,10709.0
2023-03-07 11:35:00,19.48,19.49,19.43,19.45,7700.0,17.3964,17.4053,17.3518,17.3696,7700.0
2023-03-07 11:40:00,19.42,19.51,19.4,19.4,15432.0,17.3428,17.4232,17.325,17.325,15432.0
2023-03-07 11:45:00,19.41,19.42,19.37,19.39,31825.0,17.3339,17.3428,17.2982,17.316,31825.0
2023-03-07 11:50:00,19.38,19.46,19.36,19.46,37928.0,17.3071,17.3786,17.2893,17.3786,37928.0
2023-03-07 11:55:00,19.48,19.52,19.48,19.51,50476.0,17.3964,17.4321,17.3964,17.4232,50476.0
2023-03-07 12:00:00,19.52,19.52,19.49,19.5,28890.0,17.4321,17.4321,17.4053,17.4143,28890.0
2023-03-07 12:05:00,19.51,19.53,19.49,19.51,5585.0,17.4232,17.4411,17.4053,17.4232,5585.0
2023-03-07 12:10:00,19.5,19.52,19.46,19.5,8900.0,17.4143,17.4321,17.3786,17.4143,8900.0
2023-03-07 12:15:00,19.51,19.51,19.4,19.4,19104.0,17.4232,17.4232,17.325,17.325,19104.0
2023-03-07 12:20:00,19.39,19.39,19.22,19.34,93415.0,17.316,17.316,17.1642,17.2714,93415.0
2023-03-07 12:25:00,19.33,19.36,19.25,19.35,43957.0,17.2625,17.2893,17.191,17.2803,43957.0
2023-03-07 12:30:00,19.36,19.37,19.33,19.34,22775.0,17.2893,17.2982,17.2625,17.2714,22775.0
2023-03-07 12:35:00,19.32,19.39,19.32,19.38,5824.0,17.2535,17.316,17.2535,17.3071,5824.0
2023-03-07 12:40:00,19.37,19.42,19.37,19.39,12332.0,17.2982,17.3428,17.2982,17.316,12332.0
2023-03-07 12:45:00,19.4,19.4,19.34,19.34,10200.0,17.325,17.325,17.2714,17.2714,10200.0
2023-03-07 12:50:00,19.36,19.41,19.33,19.41,34348.0,17.2893,17.3339,17.2625,17.3339,34348.0
2023-03-07 12:55:00,19.42,19.45,19.41,19.44,10308.0,17.3428,17.3696,17.3339,17.3607,10308.0
2023-03-07 13:00:00,19.46,19.52,19.46,19.52,13987.0,17.3786,17.4321,17.3786,17.4321,13987.0
2023-03-07 13:05:00,19.52,19.57,19.52,19.55,57697.0,17.4321,17.4768,17.4321,17.4589,57697.0
2023-03-07 13:10:00,19.54,19.57,19.54,19.57,13010.0,17.45,17.4768,17.45,17.4768,13010.0
2023-03-07 13:15:00,19.56,19.56,19.55,19.56,14600.0,17.4679,17.4679,17.4589,17.4679,14600.0
2023-03-07 13:20:00,19.56,19.59,19.56,19.59,14095.0,17.4679,17.4947,17.4679,17.4947,14095.0
2023-03-07 13:25:00,19.58,19.58,19.55,19.57,11769.0,17.4857,17.4857,17.4589,17.4768,11769.0
2023-03-07 13:30:00,19.57,19.59,19.53,19.59,10618.0,17.4768,17.4947,17.4411,17.4947,10618.0
2023-03-07 13:35:00,19.6,19.63,19.59,19.62,62894.0,17.5036,17.5304,17.4947,17.5214,62894.0
2023-03-07 13:40:00,19.62,19.7,19.62,19.69,46188.0,17.5214,17.5929,17.5214,17.584,46188.0
2023-03-07 13:45:00,19.7,19.75,19.69,19.75,29994.0,17.5929,17.6375,17.584,17.6375,29994.0
2023-03-07 13:50:00,19.74,19.75,19.72,19.75,9511.0,17.6286,17.6375,17.6107,17.6375,9511.0
2023-03-07 13:55:00,19.75,19.75,19.71,19.72,7195.0,17.6375,17.6375,17.6018,17.6107,7195.0
2023-03-07 14:00:00,19.71,19.73,19.67,19.72,13012.0,17.6018,17.6197,17.5661,17.6107,13012.0
2023-03-07 14:05:00,19.73,19.73,19.68,19.69,9135.0,17.6197,17.6197,17.575,17.584,9135.0
2023-03-07 14:10:00,19.7,19.71,19.66,19.67,4872.0,17.5929,17.6018,17.5572,17.5661,4872.0
2023-03-07 14:15:00,19.69,19.7,19.66,19.68,20300.0,17.584,17.5929,17.5572,17.575,20300.0
2023-03-07 14:20:00,19.66,19.74,19.66,19.74,4390.0,17.5572,17.6286,17.5572,17.6286,4390.0
2023-03-07 14:25:00,19.74,19.75,19.72,19.73,22843.0,17.6286,17.6375,17.6107,17.6197,22843.0
2023-03-07 14:30:00,19.74,19.76,19.73,19.75,12076.0,17.6286,17.6465,17.6197,17.6375,12076.0
2023-03-07 14:35:00,19.76,19.77,19.75,19.76,7969.0,17.6465,17.6554,17.6375,17.6465,7969.0
2023-03-07 14:40:00,19.76,19.79,19.74,19.79,8731.0,17.6465,17.6733,17.6286,17.6733,8731.0
2023-03-07 14:45:00,19.79,19.79,19.76,19.79,17513.0,17.6733,17.6733,17.6465,17.6733,17513.0
2023-03-07 14:50:00,19.8,19.81,19.79,19.81,4640.0,17.6822,17.6911,17.6733,17.6911,4640.0
2023-03-07 14:55:00,19.81,19.83,19.81,19.82,10130.0,17.6911,17.709,17.6911,17.7001,10130.0
2023-03-07 15:00:00,19.82,19.82,19.76,19.78,9513.0,17.7001,17.7001,17.6465,17.6643,9513.0
2023-03-07 15:05:00,19.77,19.78,19.75,19.76,7293.0,17.6554,17.6643,17.6375,17.6465,7293.0
2023-03-07 15:10:00,19.75,19.75,19.7,19.72,22244.0,17.6375,17.6375,17.5929,17.6107,22244.0
2023-03-07 15:15:00,19.72,19.72,19.68,19.68,28066.0,17.6107,17.6107,17.575,17.575,28066.0
2023-03-07 15:20:00,19.68,19.72,19.68,19.71,9053.0,17.575,17.6107,17.575,17.6018,9053.0
2023-03-07 15:25:00,19.72,19.77,19.72,19.75,24939.0,17.6107,17.6554,17.6107,17.6375,24939.0
2023-03-07 15:30:00,19.74,19.75,19.66,19.66,12879.0,17.6286,17.6375,17.5572,17.5572,12879.0
2023-03-07 15:35:00,19.67,19.68,19.62,19.66,19382.0,17.5661,17.575,17.5214,17.5572,19382.0
2023-03-07 15:40:00,19.64,19.69,19.63,19.69,10116.0,17.5393,17.584,17.5304,17.584,10116.0
2023-03-07 15:45:00,19.7,19.74,19.69,19.71,24306.0,17.5929,17.6286,17.584,17.6018,24306.0
2023-03-07 15:50:00,19.71,19.76,19.71,19.74,51881.0,17.6018,17.6465,17.6018,17.6286,51881.0
2023-03-07 15:55:00,19.73,19.75,19.72,19.74,64998.0,17.6197,17.6375,17.6107,17.6286,64998.0
2023-03-08 09:30:00,19.74,19.74,19.64,19.73,89674.0,17.6286,17.6286,17.5393,17.6197,89674.0
2023-03-08 09:35:00,19.74,19.77,19.72,19.77,56453.0,17.6286,17.6554,17.6107,17.6554,56453.0
2023-03-08 09:40:00,19.76,19.79,19.73,19.78,90138.0,17.6465,17.6733,17.6197,17.6643,90138.0
2023-03-08 09:45:00,19.79,19.8,19.72,19.72,24650.0,17.6733,17.6822,17.6107,17.6107,24650.0
2023-03-08 09:50:00,19.74,19.74,19.71,19.74,12624.0,17.6286,17.6286,17.6018,17.6286,12624.0
2023-03-08 09:55:00,19.72,19.72,19.66,19.68,14126.0,17.6107,17.6107,17.5572,17.575,14126.0
2023-03-08 10:00:00,19.68,19.96,19.68,19.77,258844.0,17.575,17.8251,17.575,17.6554,258844.0
2023-03-08 10:05:00,19.78,19.81,19.71,19.71,77643.0,17.6643,17.6911,17.6018,17.6018,77643.0
2023-03-08 10:10:00,19.73,19.74,19.63,19.72,55069.0,17.6197,17.6286,17.5304,17.6107,55069.0
2023-03-08 10:15:00,19.75,19.81,19.73,19.81,33982.0,17.6375,17.6911,17.6197,17.6911,33982.0
2023-03-08 10:20:00,19.79,19.87,19.61,19.61,71681.0,17.6733,17.7447,17.5125,17.5125,71681.0
2023-03-08 10:25:00,19.63,19.7,19.61,19.69,11840.0,17.5304,17.5929,17.5125,17.584,11840.0
2023-03-08 10:30:00,19.68,19.73,19.56,19.58,57843.0,17.575,17.6197,17.4679,17.4857,57843.0
2023-03-08 10:35:00,19.58,19.63,19.54,19.63,15613.0,17.4857,17.5304,17.45,17.5304,15613.0
2023-03-08 10:40:00,19.6,19.66,19.6,19.64,48067.0,17.5036,17.5572,17.5036,17.5393,48067.0
2023-03-08 10:45:00,19.65,19.74,19.64,19.74,60930.0,17.5482,17.6286,17.5393,17.6286,60930.0
2023-03-08 10:50:00,19.75,19.77,19.71,19.72,46349.0,17.6375,17.6554,17.6018,17.6107,46349.0
2023-03-08 10:55:00,19.72,19.77,19.72,19.73,25375.0,17.6107,17.6554,17.6107,17.6197,25375.0
2023-03-08 11:00:00,19.73,19.74,19.7,19.72,17400.0,17.6197,17.6286,17.5929,17.6107,17400.0
2023-03-08 11:05:00,19.71,19.71,19.63,19.65,25315.0,17.6018,17.6018,17.5304,17.5482,25315.0
2023-03-08 11:10:00,19.64,19.69,19.62,19.65,63444.0,17.5393,17.584,17.5214,17.5482,63444.0
2023-03-08 11:15:00,19.65,19.68,19.63,19.67,22462.0,17.5482,17.575,17.5304,17.5661,22462.0
2023-03-08 11:20:00,19.68,19.69,19.65,19.66,16900.0,17.575,17.584,17.5482,17.5572,16900.0
2023-03-08 11:25:00,19.68,19.7,19.65,19.7,5415.0,17.575,17.5929,17.5482,17.5929,5415.0
2023-03-08 11:30:00,19.7,19.78,19.7,19.78,33261.0,17.5929,17.6643,17.5929,17.6643,33261.0
2023-03-08 11:35:00,19.78,19.82,19.75,19.75,23580.0,17.6643,17.7001,17.6375,17.6375,23580.0
2023-03-08 11:40:00,19.74,19.74,19.67,19.68,12372.0,17.6286,17.6286,17.5661,17.575,12372.0
2023-03-08 11:45:00,19.67,19.67,19.55,19.55,42827.0,17.5661,17.5661,17.4589,17.4589,42827.0
2023-03-08 11:50:00,19.58,19.58,19.54,19.56,31540.0,17.4857,17.4857,17.45,17.4679,31540.0
2023-03-08 11:55:00,19.57,19.61,19.57,19.61,11500.0,17.4768,17.5125,17.4768,17.5125,11500.0
2023-03-08 12:00:00,19.59,19.62,19.58,19.62,23189.0,17.4947,17.5214,17.4857,17.5214,23189.0
2023-03-08 12:05:00,19.61,19.71,19.61,19.7,32210.0,17.5125,17.6018,17.5125,17.5929,32210.0
2023-03-08 12:10:00,19.71,19.77,19.7,19.77,26020.0,17.6018,17.6554,17.5929,17.6554,26020.0
2023-03-08 12:15:00,19.77,19.78,19.73,19.73,36978.0,17.6554,17.6643,17.6197,17.6197,36978.0
2023-03-08 12:20:00,19.73,19.75,19.73,19.73,34353.0,17.6197,17.6375,17.6197,17.6197,34353.0
2023-03-08 12:25:00,19.75,19.8,19.75,19.79,10796.0,17.6375,17.6822,17.6375,17.6733,10796.0
2023-03-08 12:30:00,19.8,19.9,19.8,19.84,82915.0,17.6822,17.7715,17.6822,17.7179,82915.0
2023-03-08 12:35:00,19.85,19.85,19.77,19.78,47138.0,17.7268,17.7268,17.6554,17.6643,47138.0
2023-03-08 12:40:00,19.77,19.77,19.75,19.75,10329.0,17.6554,17.6554,17.6375,17.6375,10329.0
2023-03-08 12:45:00,19.75,19.79,19.74,19.77,23945.0,17.6375,17.6733,17.6286,17.6554,23945.0
2023-03-08 12:50:00,19.75,19.79,19.75,19.77,19600.0,17.6375,17.6733,17.6375,17.6554,19600.0
2023-03-08 12:55:00,19.8,19.82,19.8,19.8,12800.0,17.6822,17.7001,17.6822,17.6822,12800.0
2023-03-08 13:00:00,19.8,19.88,19.78,19.87,43625.0,17.6822,17.7536,17.6643,17.7447,43625.0
2023-03-08 13:05:00,19.86,19.89,19.83,19.88,24256.0,17.7358,17.7626,17.709,17.7536,24256.0
2023-03-08 13:10:00,19.89,19.92,19.84,19.88,37953.0,17.7626,17.7894,17.7179,17.7536,37953.0
2023-03-08 13:15:00,19.9,19.93,19.88,19.91,77435.0,17.7715,17.7983,17.7536,17.7804,77435.0
2023-03-08 13:20:00,19.92,19.93,19.88,19.89,21334.0,17.7894,17.7983,17.7536,17.7626,21334.0
2023-03-08 13:25:00,19.89,19.97,19.89,19.97,65170.0,17.7626,17.834,17.7626,17.834,65170.0
2023-03-08 13:30:00,19.98,19.99,19.94,19.94,32998.0,17.8429,17.8519,17.8072,17.8072,32998.0
2023-03-08 13:35:00,19.95,19.97,19.95,19.96,26910.0,17.8161,17.834,17.8161,17.8251,26910.0
2023-03-08 13:40:00,19.98,19.99,19.98,19.98,20061.0,17.8429,17.8519,17.8429,17.8429,20061.0
2023-03-08 13:45:00,19.97,19.97,19.95,19.96,15128.0,17.834,17.834,17.8161,17.8251,15128.0
2023-03-08 13:50:00,19.98,19.99,19.93,19.93,27988.0,17.8429,17.8519,17.7983,17.7983,27988.0
2023-03-08 13:55:00,19.9,19.97,19.9,19.96,59053.0,17.7715,17.834,17.7715,17.8251,59053.0
2023-03-08 14:00:00,19.94,19.94,19.91,19.93,4980.0,17.8072,17.8072,17.7804,17.7983,4980.0
2023-03-08 14:05:00,19.93,19.95,19.89,19.89,17893.0,17.7983,17.8161,17.7626,17.7626,17893.0
2023-03-08 14:10:00,19.89,19.89,19.84,19.89,12800.0,17.7626,17.7626,17.7179,17.7626,12800.0
2023-03-08 14:15:00,19.9,19.9,19.86,19.88,40339.0,17.7715,17.7715,17.7358,17.7536,40339.0
2023-03-08 14:20:00,19.87,19.87,19.84,19.86,14800.0,17.7447,17.7447,17.7179,17.7358,14800.0
2023-03-08 14:25:00,19.87,19.87,19.82,19.82,26667.0,17.7447,17.7447,17.7001,17.7001,26667.0
2023-03-08 14:30:00,19.83,19.85,19.82,19.84,42300.0,17.709,17.7268,17.7001,17.7179,42300.0
2023-03-08 14:35:00,19.85,19.85,19.8,19.81,20953.0,17.7268,17.7268,17.6822,17.6911,20953.0
2023-03-08 14:40:00,19.82,19.86,19.81,19.85,1900.0,17.7001,17.7358,17.6911,17.7268,1900.0
2023-03-08 14:45:00,19.85,19.87,19.84,19.85,28748.0,17.7268,17.7447,17.7179,17.7268,28748.0
2023-03-08 14:50:00,19.87,19.89,19.86,19.86,18907.0,17.7447,17.7626,17.7358,17.7358,18907.0
2023-03-08 14:55:00,19.87,19.89,19.87,19.89,8474.0,17.7447,17.7626,17.7447,17.7626,8474.0
2023-03-08 15:00:00,19.88,19.9,19.86,19.89,22430.0,17.7536,17.7715,17.7358,17.7626,22430.0
2023-03-08 15:05:00,19.9,19.93,19.9,19.9,5000.0,17.7715,17.7983,17.7715,17.7715,5000.0
2023-03-08 15:10:00,19.9,19.91,19.89,19.91,11446.0,17.7715,17.7804,17.7626,17.7804,11446.0
2023-03-08 15:15:00,19.91,19.94,19.91,19.93,1769.0,17.7804,17.8072,17.7804,17.7983,1769.0
2023-03-08 15:20:00,19.91,19.93,19.9,19.93,3247.0,17.7804,17.7983,17.7715,17.7983,3247.0
2023-03-08 15:25:00,19.94,19.94,19.91,19.91,8523.0,17.8072,17.8072,17.7804,17.7804,8523.0
2023-03-08 15:30:00,19.91,19.91,19.87,19.87,15600.0,17.7804,17.7804,17.7447,17.7447,15600.0
2023-03-08 15:35:00,19.86,19.86,19.76,19.78,26235.0,17.7358,17.7358,17.6465,17.6643,26235.0
2023-03-08 15:40:00,19.78,19.78,19.69,19.69,38047.0,17.6643,17.6643,17.584,17.584,38047.0
2023-03-08 15:45:00,19.69,19.69,19.62,19.66,43906.0,17.584,17.584,17.5214,17.5572,43906.0
2023-03-08 15:50:00,19.66,19.7,19.65,19.67,45758.0,17.5572,17.5929,17.5482,17.5661,45758.0
2023-03-08 15:55:00,19.67,19.68,19.65,19.65,42318.0,17.5661,17.575,17.5482,17.5482,42318.0
2023-03-09 09:30:00,19.56,19.6,19.48,19.49,161293.0,17.4679,17.5036,17.3964,17.4053,161293.0
2023-03-09 09:35:00,19.46,19.5,19.43,19.43,393803.0,17.3786,17.4143,17.3518,17.3518,393803.0
2023-03-09 09:40:00,19.42,19.51,19.42,19.47,127402.0,17.3428,17.4232,17.3428,17.3875,127402.0
2023-03-09 09:45:00,19.46,19.46,19.32,19.34,108747.0,17.3786,17.3786,17.2535,17.2714,108747.0
2023-03-09 09:50:00,19.32,19.39,19.29,19.39,164682.0,17.2535,17.316,17.2267,17.316,164682.0
2023-03-09 09:55:00,19.39,19.41,19.37,19.39,54070.0,17.316,17.3339,17.2982,17.316,54070.0
2023-03-09 10:00:00,19.38,19.41,19.34,19.35,75755.0,17.3071,17.3339,17.2714,17.2803,75755.0
2023-03-09 10:05:00,19.34,19.43,19.32,19.4,168079.0,17.2714,17.3518,17.2535,17.325,168079.0
2023-03-09 10:10:00,19.39,19.49,19.39,19.48,58607.0,17.316,17.4053,17.316,17.3964,58607.0
2023-03-09 10:15:00,19.49,19.59,19.47,19.53,126841.0,17.4053,17.4947,17.3875,17.4411,126841.0
2023-03-09 10:20:00,19.54,19.54,19.51,19.54,68756.0,17.45,17.45,17.4232,17.45,68756.0
2023-03-09 10:25:00,19.54,19.55,19.5,19.5,45714.0,17.45,17.4589,17.4143,17.4143,45714.0
2023-03-09 10:30:00,19.49,19.5,19.4,19.41,100058.0,17.4053,17.4143,17.325,17.3339,100058.0
2023-03-09 10:35:00,19.4,19.41,19.37,19.38,92288.0,17.325,17.3339,17.2982,17.3071,92288.0
2023-03-09 10:40:00,19.4,19.4,19.36,19.38,31943.0,17.325,17.325,17.2893,17.3071,31943.0
2023-03-09 10:45:00,19.38,19.4,19.36,19.38,45782.0,17.3071,17.325,17.2893,17.3071,45782.0
2023-03-09 10:50:00,19.38,19.42,19.38,19.41,45873.0,17.3071,17.3428,17.3071,17.3339,45873.0
2023-03-09 10:55:00,19.42,19.51,19.42,19.51,30367.0,17.3428,17.4232,17.3428,17.4232,30367.0
2023-03-09 11:00:00,19.51,19.57,19.51,19.55,84053.0,17.4232,17.4768,17.4232,17.4589,84053.0
2023-03-09 11:05:00,19.55,19.6,19.55,19.57,60765.0,17.4589,17.5036,17.4589,17.4768,60765.0
2023-03-09 11:10:00,19.57,19.57,19.55,19.55,41041.0,17.4768,17.4768,17.4589,17.4589,41041.0
2023-03-09 11:15:00,19.55,19.57,19.53,19.57,33175.0,17.4589,17.4768,17.4411,17.4768,33175.0
2023-03-09 11:20:00,19.55,19.57,19.52,19.52,19836.0,17.4589,17.4768,17.4321,17.4321,19836.0
2023-03-09 11:25:00,19.55,19.62,19.55,19.62,19851.0,17.4589,17.5214,17.4589,17.5214,19851.0
2023-03-09 11:30:00,19.62,19.62,19.58,19.59,34045.0,17.5214,17.5214,17.4857,17.4947,34045.0
2023-03-09 11:35:00,19.6,19.63,19.59,19.63,43420.0,17.5036,17.5304,17.4947,17.5304,43420.0
2023-03-09 11:40:00,19.63,19.63,19.6,19.62,28221.0,17.5304,17.5304,17.5036,17.5214,28221.0
2023-03-09 11:45:00,19.57,19.6,19.56,19.57,16946.0,17.4768,17.5036,17.4679,17.4768,16946.0
2023-03-09 11:50:00,19.57,19.61,19.56,19.59,13997.0,17.4768,17.5125,17.4679,17.4947,13997.0
2023-03-09 11:55:00,19.6,19.65,19.6,19.64,18042.0,17.5036,17.5482,17.5036,17.5393,18042.0
2023-03-09 12:00:00,19.65,19.78,19.64,19.73,71104.0,17.5482,17.6643,17.5393,17.6197,71104.0
2023-03-09 12:05:00,19.74,19.79,19.7,19.72,29283.0,17.6286,17.6733,17.5929,17.6107,29283.0
2023-03-09 12:10:00,19.71,19.72,19.69,19.72,15600.0,17.6018,17.6107,17.584,17.6107,15600.0
2023-03-09 12:15:00,19.72,19.75,19.68,19.69,39486.0,17.6107,17.6375,17.575,17.584,39486.0
2023-03-09 12:20:00,19.69,19.7,19.64,19.65,11850.0,17.584,17.5929,17.5393,17.5482,11850.0
2023-03-09 12:25:00,19.66,19.66,19.62,19.63,23899.0,17.5572,17.5572,17.5214,17.5304,23899.0
2023-03-09 12:30:00,19.63,19.66,19.62,19.66,11700.0,17.5304,17.5572,17.5214,17.5572,11700.0
2023-03-09 12:35:00,19.65,19.74,19.65,19.73,21520.0,17.5482,17.6286,17.5482,17.6197,21520.0
2023-03-09 12:40:00,19.74,19.76,19.7,19.76,4200.0,17.6286,17.6465,17.5929,17.6465,4200.0
2023-03-09 12:45:00,19.78,19.84,19.78,19.82,27387.0,17.6643,17.7179,17.6643,17.7001,27387.0
2023-03-09 12:50:00,19.83,19.83,19.79,19.8,15083.0,17.709,17.709,17.6733,17.6822,15083.0
2023-03-09 12:55:00,19.81,19.81,19.8,19.8,1350.0,17.6911,17.6911,17.6822,17.6822,1350.0
2023-03-09 13:00:00,19.82,19.85,19.78,19.79,63649.0,17.7001,17.7268,17.6643,17.6733,63649.0
2023-03-09 13:05:00,19.8,19.81,19.79,19.81,12512.0,17.6822,17.6911,17.6733,17.6911,12512.0
2023-03-09 13:10:00,19.85,19.88,19.84,19.87,11732.0,17.7268,17.7536,17.7179,17.7447,11732.0
2023-03-09 13:15:00,19.88,19.92,19.87,19.92,27563.0,17.7536,17.7894,17.7447,17.7894,27563.0
2023-03-09 13:20:00,19.9,19.99,19.9,19.99,17308.0,17.7715,17.8519,17.7715,17.8519,17308.0
2023-03-09 13:25:00,20.0,20.07,20.0,20.03,29026.0,17.8608,17.9233,17.8608,17.8876,29026.0
2023-03-09 13:30:00,20.04,20.11,20.04,20.1,41751.0,17.8965,17.959,17.8965,17.9501,41751.0
2023-03-09 13:35:00,20.11,20.16,20.1,20.16,24881.0,17.959,18.0037,17.9501,18.0037,24881.0
2023-03-09 13:40:00,20.15,20.15,20.07,20.08,25317.0,17.9948,17.9948,17.9233,17.9322,25317.0
2023-03-09 13:45:00,20.08,20.24,20.08,20.24,77396.0,17.9322,18.0751,17.9322,18.0751,77396.0
2023-03-09 13:50:00,20.24,20.28,20.19,20.22,49228.0,18.0751,18.1108,18.0305,18.0573,49228.0
2023-03-09 13:55:00,20.22,20.23,20.2,20.22,33220.0,18.0573,18.0662,18.0394,18.0573,33220.0
2023-03-09 14:00:00,20.22,20.33,20.22,20.33,79553.0,18.0573,18.1555,18.0573,18.1555,79553.0
2023-03-09 14:05:00,20.34,20.34,20.29,20.29,45491.0,18.1644,18.1644,18.1198,18.1198,45491.0
2023-03-09 14:10:00,20.31,20.35,20.28,20.29,111791.0,18.1376,18.1734,18.1108,18.1198,111791.0
2023-03-09 14:15:00,20.3,20.3,20.24,20.28,42768.0,18.1287,18.1287,18.0751,18.1108,42768.0
2023-03-09 14:20:00,20.26,20.29,20.2,20.21,66700.0,18.093,18.1198,18.0394,18.0483,66700.0
2023-03-09 14:25:00,20.2,20.29,20.19,20.29,71011.0,18.0394,18.1198,18.0305,18.1198,71011.0
2023-03-09 14:30:00,20.3,20.41,20.3,20.39,37324.0,18.1287,18.2269,18.1287,18.2091,37324.0
2023-03-09 14:35:00,20.39,20.39,20.3,20.34,43052.0,18.2091,18.2091,18.1287,18.1644,43052.0
2023-03-09 14:40:00,20.32,20.32,20.27,20.31,42877.0,18.1466,18.1466,18.1019,18.1376,42877.0
2023-03-09 14:45:00,20.32,20.39,20.27,20.36,52375.0,18.1466,18.2091,18.1019,18.1823,52375.0
2023-03-09 14:50:00,20.39,20.43,20.37,20.43,69366.0,18.2091,18.2448,18.1912,18.2448,69366.0
2023-03-09 14:55:00,20.43,20.49,20.41,20.48,28274.0,18.2448,18.2984,18.2269,18.2895,28274.0
2023-03-09 15:00:00,20.48,20.55,20.45,20.55,66970.0,18.2895,18.352,18.2627,18.352,66970.0
2023-03-09 15:05:00,20.54,20.61,20.54,20.59,75178.0,18.343,18.4056,18.343,18.3877,75178.0
2023-03-09 15:10:00,20.6,20.63,20.56,20.61,55660.0,18.3966,18.4234,18.3609,18.4056,55660.0
2023-03-09 15:15:00,20.62,20.8,20.62,20.8,101820.0,18.4145,18.5752,18.4145,18.5752,101820.0
2023-03-09 15:20:00,20.8,20.91,20.74,20.82,231539.0,18.5752,18.6735,18.5216,18.5931,231539.0
2023-03-09 15:25:00,20.83,20.84,20.68,20.76,140670.0,18.602,18.611,18.4681,18.5395,140670.0
2023-03-09 15:30:00,20.8,20.8,20.6,20.64,123143.0,18.5752,18.5752,18.3966,18.4323,123143.0
2023-03-09 15:35:00,20.64,20.75,20.61,20.61,93373.0,18.4323,18.5306,18.4056,18.4056,93373.0
2023-03-09 15:40:00,20.62,20.66,20.6,20.63,46297.0,18.4145,18.4502,18.3966,18.4234,46297.0
2023-03-09 15:45:00,20.66,20.76,20.63,20.65,93605.0,18.4502,18.5395,18.4234,18.4413,93605.0
2023-03-09 15:50:00,20.65,20.68,20.56,20.63,110581.0,18.4413,18.4681,18.3609,18.4234,110581.0
2023-03-09 15:55:00,20.61,20.79,20.61,20.77,97008.0,18.4056,18.5663,18.4056,18.5484,97008.0
2023-03-10 09:30:00,20.89,21.04,20.85,21.04,374058.0,18.6556,18.7896,18.6199,18.7896,374058.0
2023-03-10 09:35:00,21.04,21.16,21.0,21.15,275597.0,18.7896,18.8967,18.7538,18.8878,275597.0
2023-03-10 09:40:00,21.14,21.29,21.13,21.26,333000.0,18.8789,19.0128,18.8699,18.986,333000.0
2023-03-10 09:45:00,21.26,21.43,21.26,21.32,361679.0,18.986,19.1378,18.986,19.0396,361679.0
2023-03-10 09:50:00,21.33,21.36,21.13,21.25,373901.0,19.0485,19.0753,18.8699,18.9771,373901.0
2023-03-10 09:55:00,21.23,21.28,21.09,21.16,156514.0,18.9592,19.0039,18.8342,18.8967,156514.0
2023-03-10 10:00:00,21.15,21.15,20.96,21.07,306249.0,18.8878,18.8878,18.7181,18.8164,306249.0
2023-03-10 10:05:00,21.06,21.06,20.94,20.99,239896.0,18.8074,18.8074,18.7003,18.7449,239896.0
2023-03-10 10:10:00,21.0,21.12,20.95,21.07,94235.0,18.7538,18.861,18.7092,18.8164,94235.0
2023-03-10 10:15:00,21.07,21.19,21.06,21.16,157963.0,18.8164,18.9235,18.8074,18.8967,157963.0
2023-03-10 10:20:00,21.18,21.28,21.13,21.17,116091.0,18.9146,19.0039,18.8699,18.9057,116091.0
2023-03-10 10:25:00,21.14,21.25,21.12,21.24,79245.0,18.8789,18.9771,18.861,18.9682,79245.0
2023-03-10 10:30:00,21.18,21.23,21.02,21.13,144254.0,18.9146,18.9592,18.7717,18.8699,144254.0
2023-03-10 10:35:00,21.05,21.11,21.0,21.08,52814.0,18.7985,18.8521,18.7538,18.8253,52814.0
2023-03-10 10:40:00,21.07,21.25,21.02,21.24,118491.0,18.8164,18.9771,18.7717,18.9682,118491.0
2023-03-10 10:45:00,21.25,21.27,21.2,21.2,45861.0,18.9771,18.995,18.9324,18.9324,45861.0
2023-03-10 10:50:00,21.21,21.27,21.1,21.12,46008.0,18.9414,18.995,18.8431,18.861,46008.0
2023-03-10 10:55:00,21.1,21.1,20.82,20.83,140494.0,18.8431,18.8431,18.5931,18.602,140494.0
2023-03-10 11:00:00,20.84,20.95,20.84,20.88,44132.0,18.611,18.7092,18.611,18.6467,44132.0
2023-03-10 11:05:00,20.91,20.92,20.84,20.86,17378.0,18.6735,18.6824,18.611,18.6288,17378.0
2023-03-10 11:10:00,20.81,20.95,20.79,20.93,66956.0,18.5842,18.7092,18.5663,18.6913,66956.0
2023-03-10 11:15:00,20.94,21.0,20.91,20.92,45289.0,18.7003,18.7538,18.6735,18.6824,45289.0
2023-03-10 11:20:00,20.92,20.92,20.74,20.78,107160.0,18.6824,18.6824,18.5216,18.5574,107160.0
2023-03-10 11:25:00,20.79,20.8,20.63,20.66,154244.0,18.5663,18.5752,18.4234,18.4502,154244.0
2023-03-10 11:30:00,20.66,20.66,20.54,20.54,113607.0,18.4502,18.4502,18.343,18.343,113607.0
2023-03-10 11:35:00,20.54,20.68,20.54,20.65,158584.0,18.343,18.4681,18.343,18.4413,158584.0
2023-03-10 11:40:00,20.63,20.75,20.59,20.74,153491.0,18.4234,18.5306,18.3877,18.5216,153491.0
2023-03-10 11:45:00,20.72,20.96,20.72,20.91,181387.0,18.5038,18.7181,18.5038,18.6735,181387.0
2023-03-10 11:50:00,20.93,21.0,20.93,20.95,124207.0,18.6913,18.7538,18.6913,18.7092,124207.0
2023-03-10 11:55:00,20.97,21.08,20.97,21.06,117146.0,18.727,18.8253,18.727,18.8074,117146.0
2023-03-10 12:00:00,21.03,21.06,20.99,21.06,54043.0,18.7806,18.8074,18.7449,18.8074,54043.0
2023-03-10 12:05:00,21.07,21.22,21.03,21.22,119447.0,18.8164,18.9503,18.7806,18.9503,119447.0
2023-03-10 12:10:00,21.23,21.29,21.19,21.22,97184.0,18.9592,19.0128,18.9235,18.9503,97184.0
2023-03-10 12:15:00,21.22,21.23,21.17,21.23,25767.0,18.9503,18.9592,18.9057,18.9592,25767.0
2023-03-10 12:20:00,21.25,21.26,21.2,21.25,30037.0,18.9771,18.986,18.9324,18.9771,30037.0
2023-03-10 12:25:00,21.26,21.3,21.2,21.2,44970.0,18.986,19.0218,18.9324,18.9324,44970.0
2023-03-10 12:30:00,21.18,21.23,21.0,21.06,88323.0,18.9146,18.9592,18.7538,18.8074,88323.0
2023-03-10 12:35:00,21.04,21.11,21.0,21.02,57242.0,18.7896,18.8521,18.7538,18.7717,57242.0
2023-03-10 12:40:00,21.03,21.2,21.03,21.13,46935.0,18.7806,18.9324,18.7806,18.8699,46935.0
2023-03-10 12:45:00,21.14,21.2,21.1,21.2,66463.0,18.8789,18.9324,18.8431,18.9324,66463.0
2023-03-10 12:50:00,21.19,21.3,21.19,21.28,40395.0,18.9235,19.0218,18.9235,19.0039,40395.0
2023-03-10 12:55:00,21.29,21.39,21.29,21.37,115676.0,19.0128,19.1021,19.0128,19.0843,115676.0
2023-03-10 13:00:00,21.37,21.37,21.28,21.35,78611.0,19.0843,19.0843,19.0039,19.0664,78611.0
2023-03-10 13:05:00,21.34,21.39,21.32,21.35,21313.0,19.0575,19.1021,19.0396,19.0664,21313.0
2023-03-10 13:10:00,21.34,21.39,21.34,21.39,53120.0,19.0575,19.1021,19.0575,19.1021,53120.0
2023-03-10 13:15:00,21.4,21.52,21.4,21.52,158751.0,19.1111,19.2182,19.1111,19.2182,158751.0
2023-03-10 13:20:00,21.52,21.62,21.5,21.58,72347.0,19.2182,19.3075,19.2004,19.2718,72347.0
2023-03-10 13:25:00,21.61,21.74,21.61,21.67,133061.0,19.2986,19.4147,19.2986,19.3522,133061.0
2023-03-10 13:30:00,21.68,21.75,21.67,21.75,63668.0,19.3611,19.4236,19.3522,19.4236,63668.0
2023-03-10 13:35:00,21.76,21.78,21.7,21.77,105200.0,19.4325,19.4504,19.379,19.4415,105200.0
2023-03-10 13:40:00,21.77,21.82,21.75,21.81,28027.0,19.4415,19.4861,19.4236,19.4772,28027.0
2023-03-10 13:45:00,21.8,21.87,21.77,21.86,55316.0,19.4683,19.5308,19.4415,19.5219,55316.0
2023-03-10 13:50:00,21.87,21.93,21.84,21.86,74668.0,19.5308,19.5844,19.504,19.5219,74668.0
2023-03-10 13:55:00,21.86,21.9,21.84,21.85,46911.0,19.5219,19.5576,19.504,19.5129,46911.0
2023-03-10 14:00:00,21.83,21.83,21.6,21.62,103050.0,19.4951,19.4951,19.2897,19.3075,103050.0
2023-03-10 14:05:00,21.62,21.71,21.53,21.53,105368.0,19.3075,19.3879,19.2271,19.2271,105368.0
2023-03-10 14:10:00,21.51,21.62,21.43,21.62,133654.0,19.2093,19.3075,19.1378,19.3075,133654.0
2023-03-10 14:15:00,21.62,21.73,21.59,21.62,146008.0,19.3075,19.4058,19.2807,19.3075,146008.0
2023-03-10 14:20:00,21.63,21.74,21.59,21.73,71859.0,19.3165,19.4147,19.2807,19.4058,71859.0
2023-03-10 14:25:00,21.73,21.78,21.72,21.77,52564.0,19.4058,19.4504,19.3968,19.4415,52564.0
2023-03-10 14:30:00,21.77,21.77,21.59,21.64,63854.0,19.4415,19.4415,19.2807,19.3254,63854.0
2023-03-10 14:35:00,21.61,21.66,21.49,21.52,51502.0,19.2986,19.3432,19.1914,19.2182,51502.0
2023-03-10 14:40:00,21.55,21.62,21.44,21.62,60089.0,19.245,19.3075,19.1468,19.3075,60089.0
2023-03-10 14:45:00,21.61,21.61,21.33,21.34,155671.0,19.2986,19.2986,19.0485,19.0575,155671.0
2023-03-10 14:50:00,21.37,21.45,21.36,21.38,102357.0,19.0843,19.1557,19.0753,19.0932,102357.0
2023-03-10 14:55:00,21.37,21.52,21.29,21.45,77415.0,19.0843,19.2182,19.0128,19.1557,77415.0
2023-03-10 15:00:00,21.41,21.55,21.41,21.46,59008.0,19.12,19.245,19.12,19.1646,59008.0
2023-03-10 15:05:00,21.47,21.62,21.45,21.46,49093.0,19.1736,19.3075,19.1557,19.1646,49093.0
2023-03-10 15:10:00,21.46,21.53,21.36,21.48,64981.0,19.1646,19.2271,19.0753,19.1825,64981.0
2023-03-10 15:15:00,21.52,21.66,21.44,21.66,53744.0,19.2182,19.3432,19.1468,19.3432,53744.0
2023-03-10 15:20:00,21.65,21.68,21.6,21.6,51392.0,19.3343,19.3611,19.2897,19.2897,51392.0
2023-03-10 15:25:00,21.55,21.62,21.52,21.54,48757.0,19.245,19.3075,19.2182,19.2361,48757.0
2023-03-10 15:30:00,21.56,21.64,21.53,21.63,22925.0,19.2539,19.3254,19.2271,19.3165,22925.0
2023-03-10 15:35:00,21.65,21.76,21.64,21.76,53378.0,19.3343,19.4325,19.3254,19.4325,53378.0
2023-03-10 15:40:00,21.76,21.86,21.76,21.85,64792.0,19.4325,19.5219,19.4325,19.5129,64792.0
2023-03-10 15:45:00,21.85,21.87,21.82,21.86,85102.0,19.5129,19.5308,19.4861,19.5219,85102.0
2023-03-10 15:50:00,21.86,21.87,21.7,21.75,42698.0,19.5219,19.5308,19.379,19.4236,42698.0
2023-03-10 15:55:00,21.77,21.79,21.65,21.68,110548.0,19.4415,19.4593,19.3343,19.3611,110548.0
2023-03-13 09:30:00,22.36,22.45,22.23,22.39,781218.0,19.9684,20.0487,19.8523,19.9952,781218.0
2023-03-13 09:35:00,22.41,22.56,22.37,22.44,320148.0,20.013,20.147,19.9773,20.0398,320148.0
2023-03-13 09:40:00,22.41,22.56,22.34,22.47,230943.0,20.013,20.147,19.9505,20.0666,230943.0
2023-03-13 09:45:00,22.45,22.48,21.92,21.96,300699.0,20.0487,20.0755,19.5754,19.6112,300699.0
2023-03-13 09:50:00,21.97,22.02,21.77,21.85,214236.0,19.6201,19.6647,19.4415,19.5129,214236.0
2023-03-13 09:55:00,21.89,21.93,21.62,21.74,149277.0,19.5486,19.5844,19.3075,19.4147,149277.0
2023-03-13 10:00:00,21.76,21.86,21.64,21.71,155970.0,19.4325,19.5219,19.3254,19.3879,155970.0
2023-03-13 10:05:00,21.74,21.92,21.45,21.62,274454.0,19.4147,19.5754,19.1557,19.3075,274454.0
2023-03-13 10:10:00,21.58,21.86,21.55,21.79,137746.0,19.2718,19.5219,19.245,19.4593,137746.0
2023-03-13 10:15:00,21.8,21.97,21.8,21.95,173422.0,19.4683,19.6201,19.4683,19.6022,173422.0
2023-03-13 10:20:00,21.94,22.0,21.74,21.93,135524.0,19.5933,19.6469,19.4147,19.5844,135524.0
2023-03-13 10:25:00,21.92,22.06,21.85,22.04,123814.0,19.5754,19.7005,19.5129,19.6826,123814.0
2023-03-13 10:30:00,22.0,22.01,21.65,21.69,186716.0,19.6469,19.6558,19.3343,19.37,186716.0
2023-03-13 10:35:00,21.65,21.86,21.62,21.74,141860.0,19.3343,19.5219,19.3075,19.4147,141860.0
2023-03-13 10:40:00,21.72,21.89,21.64,21.69,132479.0,19.3968,19.5486,19.3254,19.37,132479.0
2023-03-13 10:45:00,21.66,21.73,21.57,21.64,126151.0,19.3432,19.4058,19.2629,19.3254,126151.0
2023-03-13 10:50:00,21.63,21.93,21.6,21.77,113980.0,19.3165,19.5844,19.2897,19.4415,113980.0
2023-03-13 10:55:00,21.75,21.77,21.35,21.38,257484.0,19.4236,19.4415,19.0664,19.0932,257484.0
2023-03-13 11:00:00,21.36,21.45,21.14,21.36,163643.0,19.0753,19.1557,18.8789,19.0753,163643.0
2023-03-13 11:05:00,21.38,21.47,21.29,21.39,146818.0,19.0932,19.1736,19.0128,19.1021,146818.0
2023-03-13 11:10:00,21.39,21.39,21.12,21.32,238356.0,19.1021,19.1021,18.861,19.0396,238356.0
2023-03-13 11:15:00,21.31,21.31,21.12,21.21,123714.0,19.0307,19.0307,18.861,18.9414,123714.0
2023-03-13 11:20:00,21.18,21.35,21.09,21.25,132858.0,18.9146,19.0664,18.8342,18.9771,132858.0
2023-03-13 11:25:00,21.24,21.3,21.02,21.04,201633.0,18.9682,19.0218,18.7717,18.7896,201633.0
2023-03-13 11:30:00,21.03,21.24,21.02,21.24,223659.0,18.7806,18.9682,18.7717,18.9682,223659.0
2023-03-13 11:35:00,21.24,21.43,21.23,21.38,192455.0,18.9682,19.1378,18.9592,19.0932,192455.0
2023-03-13 11:40:00,21.38,21.38,21.17,21.25,102964.0,19.0932,19.0932,18.9057,18.9771,102964.0
2023-03-13 11:45:00,21.23,21.34,21.06,21.1,237945.0,18.9592,19.0575,18.8074,18.8431,237945.0
2023-03-13 11:50:00,21.11,21.39,21.09,21.39,146790.0,18.8521,19.1021,18.8342,19.1021,146790.0
2023-03-13 11:55:00,21.4,21.43,21.15,21.18,155981.0,19.1111,19.1378,18.8878,18.9146,155981.0
2023-03-13 12:00:00,21.18,21.33,20.94,21.26,227336.0,18.9146,19.0485,18.7003,18.986,227336.0
2023-03-13 12:05:00,21.25,21.27,21.06,21.07,73535.0,18.9771,18.995,18.8074,18.8164,73535.0
2023-03-13 12:10:00,21.08,21.33,21.08,21.24,123577.0,18.8253,19.0485,18.8253,18.9682,123577.0
2023-03-13 12:15:00,21.29,21.31,21.1,21.29,65201.0,19.0128,19.0307,18.8431,19.0128,65201.0
2023-03-13 12:20:00,21.28,21.46,21.24,21.45,117357.0,19.0039,19.1646,18.9682,19.1557,117357.0
2023-03-13 12:25:00,21.46,21.47,21.34,21.34,84298.0,19.1646,19.1736,19.0575,19.0575,84298.0
2023-03-13 12:30:00,21.33,21.55,21.33,21.53,82684.0,19.0485,19.245,19.0485,19.2271,82684.0
2023-03-13 12:35:00,21.52,21.53,21.31,21.37,59245.0,19.2182,19.2271,19.0307,19.0843,59245.0
2023-03-13 12:40:00,21.36,21.38,21.21,21.32,51659.0,19.0753,19.0932,18.9414,19.0396,51659.0
2023-03-13 12:45:00,21.34,21.63,21.3,21.56,108365.0,19.0575,19.3165,19.0218,19.2539,108365.0
2023-03-13 12:50:00,21.59,21.64,21.47,21.51,87783.0,19.2807,19.3254,19.1736,19.2093,87783.0
2023-03-13 12:55:00,21.52,21.64,21.49,21.57,47627.0,19.2182,19.3254,19.1914,19.2629,47627.0
2023-03-13 13:00:00,21.55,21.77,21.55,21.69,72925.0,19.245,19.4415,19.245,19.37,72925.0
2023-03-13 13:05:00,21.7,21.77,21.57,21.57,58137.0,19.379,19.4415,19.2629,19.2629,58137.0
2023-03-13 13:10:00,21.57,21.62,21.52,21.55,47399.0,19.2629,19.3075,19.2182,19.245,47399.0
2023-03-13 13:15:00,21.55,21.63,21.43,21.55,67264.0,19.245,19.3165,19.1378,19.245,67264.0
2023-03-13 13:20:00,21.54,21.64,21.52,21.64,69611.0,19.2361,19.3254,19.2182,19.3254,69611.0
2023-03-13 13:25:00,21.64,21.68,21.56,21.6,60764.0,19.3254,19.3611,19.2539,19.2897,60764.0
2023-03-13 13:30:00,21.6,21.73,21.56,21.72,61760.0,19.2897,19.4058,19.2539,19.3968,61760.0
2023-03-13 13:35:00,21.72,21.74,21.36,21.42,175530.0,19.3968,19.4147,19.0753,19.1289,175530.0
2023-03-13 13:40:00,21.41,21.5,21.36,21.39,88152.0,19.12,19.2004,19.0753,19.1021,88152.0
2023-03-13 13:45:00,21.38,21.47,21.37,21.44,32183.0,19.0932,19.1736,19.0843,19.1468,32183.0
2023-03-13 13:50:00,21.44,21.44,21.35,21.43,29391.0,19.1468,19.1468,19.0664,19.1378,29391.0
2023-03-13 13:55:00,21.44,21.44,21.32,21.36,41787.0,19.1468,19.1468,19.0396,19.0753,41787.0
2023-03-13 14:00:00,21.34,21.36,21.18,21.28,74672.0,19.0575,19.0753,18.9146,19.0039,74672.0
2023-03-13 14:05:00,21.28,21.35,21.24,21.35,43137.0,19.0039,19.0664,18.9682,19.0664,43137.0
2023-03-13 14:10:00,21.35,21.37,21.23,21.3,48809.0,19.0664,19.0843,18.9592,19.0218,48809.0
2023-03-13 14:15:00,21.29,21.3,21.16,21.27,82346.0,19.0128,19.0218,18.8967,18.995,82346.0
2023-03-13 14:20:00,21.29,21.31,21.2,21.22,37181.0,19.0128,19.0307,18.9324,18.9503,37181.0
2023-03-13 14:25:00,21.18,21.34,21.14,21.26,56140.0,18.9146,19.0575,18.8789,18.986,56140.0
2023-03-13 14:30:00,21.25,21.25,21.07,21.14,133035.0,18.9771,18.9771,18.8164,18.8789,133035.0
2023-03-13 14:35:00,21.13,21.38,21.13,21.31,108205.0,18.8699,19.0932,18.8699,19.0307,108205.0
2023-03-13 14:40:00,21.31,21.35,21.17,21.26,118286.0,19.0307,19.0664,18.9057,18.986,118286.0
2023-03-13 14:45:00,21.27,21.36,21.26,21.28,63320.0,18.995,19.0753,18.986,19.0039,63320.0
2023-03-13 14:50:00,21.28,21.34,21.25,21.28,38582.0,19.0039,19.0575,18.9771,19.0039,38582.0
2023-03-13 14:55:00,21.26,21.31,21.23,21.25,29872.0,18.986,19.0307,18.9592,18.9771,29872.0
2023-03-13 15:00:00,21.26,21.4,21.18,21.4,83843.0,18.986,19.1111,18.9146,19.1111,83843.0
2023-03-13 15:05:00,21.4,21.42,21.22,21.38,98682.0,19.1111,19.1289,18.9503,19.0932,98682.0
2023-03-13 15:10:00,21.38,21.38,21.21,21.26,58526.0,19.0932,19.0932,18.9414,18.986,58526.0
2023-03-13 15:15:00,21.25,21.39,21.23,21.38,72021.0,18.9771,19.1021,18.9592,19.0932,72021.0
2023-03-13 15:20:00,21.38,21.62,21.38,21.6,187254.0,19.0932,19.3075,19.0932,19.2897,187254.0
2023-03-13 15:25:00,21.6,21.76,21.59,21.68,89017.0,19.2897,19.4325,19.2807,19.3611,89017.0
2023-03-13 15:30:00,21.68,21.69,21.55,21.57,71734.0,19.3611,19.37,19.245,19.2629,71734.0
2023-03-13 15:35:00,21.57,21.61,21.49,21.49,53998.0,19.2629,19.2986,19.1914,19.1914,53998.0
2023-03-13 15:40:00,21.48,21.57,21.39,21.5,25741.0,19.1825,19.2629,19.1021,19.2004,25741.0
2023-03-13 15:45:00,21.5,21.63,21.48,21.6,51451.0,19.2004,19.3165,19.1825,19.2897,51451.0
2023-03-13 15:50:00,21.61,21.73,21.61,21.71,79920.0,19.2986,19.4058,19.2986,19.3879,79920.0
2023-03-13 15:55:00,21.72,21.82,21.69,21.79,70830.0,19.3968,19.4861,19.37,19.4593,70830.0
2023-03-14 09:30:00,20.91,21.02,20.87,21.02,195198.0,18.6735,18.7717,18.6377,18.7717,195198.0
2023-03-14 09:35:00,21.0,21.01,20.82,20.85,40538.0,18.7538,18.7628,18.5931,18.6199,40538.0
2023-03-14 09:40:00,20.83,20.86,20.75,20.83,95140.0,18.602,18.6288,18.5306,18.602,95140.0
2023-03-14 09:45:00,20.84,20.84,20.68,20.82,84033.0,18.611,18.611,18.4681,18.5931,84033.0
2023-03-14 09:50:00,20.81,20.91,20.78,20.89,113262.0,18.5842,18.6735,18.5574,18.6556,113262.0
2023-03-14 09:55:00,20.9,20.93,20.77,20.79,87402.0,18.6645,18.6913,18.5484,18.5663,87402.0
2023-03-14 10:00:00,20.81,20.89,20.72,20.74,66458.0,18.5842,18.6556,18.5038,18.5216,66458.0
2023-03-14 10:05:00,20.74,20.78,20.67,20.74,76191.0,18.5216,18.5574,18.4591,18.5216,76191.0
2023-03-14 10:10:00,20.78,20.91,20.73,20.73,143144.0,18.5574,18.6735,18.5127,18.5127,143144.0
2023-03-14 10:15:00,20.74,20.79,20.7,20.77,35408.0,18.5216,18.5663,18.4859,18.5484,35408.0
2023-03-14 10:20:00,20.78,20.78,20.64,20.64,59032.0,18.5574,18.5574,18.4323,18.4323,59032.0
2023-03-14 10:25:00,20.63,20.68,20.62,20.62,52779.0,18.4234,18.4681,18.4145,18.4145,52779.0
2023-03-14 10:30:00,20.61,20.63,20.56,20.59,91028.0,18.4056,18.4234,18.3609,18.3877,91028.0
2023-03-14 10:35:00,20.61,20.63,20.56,20.6,50360.0,18.4056,18.4234,18.3609,18.3966,50360.0
2023-03-14 10:40:00,20.6,20.61,20.56,20.59,39428.0,18.3966,18.4056,18.3609,18.3877,39428.0
2023-03-14 10:45:00,20.6,20.6,20.52,20.52,43330.0,18.3966,18.3966,18.3252,18.3252,43330.0
2023-03-14 10:50:00,20.52,20.55,20.5,20.51,26010.0,18.3252,18.352,18.3073,18.3162,26010.0
2023-03-14 10:55:00,20.52,20.66,20.52,20.64,38150.0,18.3252,18.4502,18.3252,18.4323,38150.0
2023-03-14 11:00:00,20.64,20.68,20.57,20.59,25585.0,18.4323,18.4681,18.3698,18.3877,25585.0
2023-03-14 11:05:00,20.61,20.61,20.52,20.54,24600.0,18.4056,18.4056,18.3252,18.343,24600.0
2023-03-14 11:10:00,20.54,20.55,20.51,20.52,12588.0,18.343,18.352,18.3162,18.3252,12588.0
2023-03-14 11:15:00,20.51,20.51,20.47,20.49,40513.0,18.3162,18.3162,18.2805,18.2984,40513.0
2023-03-14 11:20:00,20.49,20.5,20.45,20.46,25485.0,18.2984,18.3073,18.2627,18.2716,25485.0
2023-03-14 11:25:00,20.46,20.5,20.42,20.48,16023.0,18.2716,18.3073,18.2359,18.2895,16023.0
2023-03-14 11:30:00,20.47,20.5,20.43,20.5,43061.0,18.2805,18.3073,18.2448,18.3073,43061.0
2023-03-14 11:35:00,20.49,20.5,20.45,20.45,25091.0,18.2984,18.3073,18.2627,18.2627,25091.0
2023-03-14 11:40:00,20.44,20.5,20.43,20.48,7000.0,18.2537,18.3073,18.2448,18.2895,7000.0
2023-03-14 11:45:00,20.48,20.58,20.48,20.58,60337.0,18.2895,18.3788,18.2895,18.3788,60337.0
2023-03-14 11:50:00,20.57,20.57,20.5,20.52,20676.0,18.3698,18.3698,18.3073,18.3252,20676.0
2023-03-14 11:55:00,20.51,20.57,20.51,20.57,14641.0,18.3162,18.3698,18.3162,18.3698,14641.0
2023-03-14 12:00:00,20.57,20.6,20.53,20.6,16252.0,18.3698,18.3966,18.3341,18.3966,16252.0
2023-03-14 12:05:00,20.61,20.65,20.61,20.61,17655.0,18.4056,18.4413,18.4056,18.4056,17655.0
2023-03-14 12:10:00,20.6,20.6,20.54,20.54,24470.0,18.3966,18.3966,18.343,18.343,24470.0
2023-03-14 12:15:00,20.56,20.62,20.55,20.59,6744.0,18.3609,18.4145,18.352,18.3877,6744.0
2023-03-14 12:20:00,20.6,20.66,20.6,20.66,27770.0,18.3966,18.4502,18.3966,18.4502,27770.0
2023-03-14 12:25:00,20.67,20.73,20.67,20.7,21301.0,18.4591,18.5127,18.4591,18.4859,21301.0
2023-03-14 12:30:00,20.71,20.71,20.61,20.62,17931.0,18.4949,18.4949,18.4056,18.4145,17931.0
2023-03-14 12:35:00,20.62,20.62,20.58,20.62,6525.0,18.4145,18.4145,18.3788,18.4145,6525.0
2023-03-14 12:40:00,20.65,20.75,20.65,20.69,80987.0,18.4413,18.5306,18.4413,18.477,80987.0
2023-03-14 12:45:00,20.69,20.71,20.63,20.63,20742.0,18.477,18.4949,18.4234,18.4234,20742.0
2023-03-14 12:50:00,20.62,20.76,20.62,20.73,42852.0,18.4145,18.5395,18.4145,18.5127,42852.0
2023-03-14 12:55:00,20.75,20.81,20.73,20.76,63580.0,18.5306,18.5842,18.5127,18.5395,63580.0
2023-03-14 13:00:00,20.74,20.79,20.73,20.78,24599.0,18.5216,18.5663,18.5127,18.5574,24599.0
2023-03-14 13:05:00,20.79,20.93,20.79,20.92,85666.0,18.5663,18.6913,18.5663,18.6824,85666.0
2023-03-14 13:10:00,20.94,21.01,20.92,21.01,46557.0,18.7003,18.7628,18.6824,18.7628,46557.0
2023-03-14 13:15:00,21.02,21.25,21.02,21.11,127900.0,18.7717,18.9771,18.7717,18.8521,127900.0
2023-03-14 13:20:00,21.11,21.23,21.1,21.12,68509.0,18.8521,18.9592,18.8431,18.861,68509.0
2023-03-14 13:25:00,21.12,21.13,20.97,21.05,91702.0,18.861,18.8699,18.727,18.7985,91702.0
2023-03-14 13:30:00,21.09,21.11,21.03,21.08,63181.0,18.8342,18.8521,18.7806,18.8253,63181.0
2023-03-14 13:35:00,21.1,21.1,20.97,20.97,34064.0,18.8431,18.8431,18.727,18.727,34064.0
2023-03-14 13:40:00,20.96,21.17,20.93,21.17,53862.0,18.7181,18.9057,18.6913,18.9057,53862.0
2023-03-14 13:45:00,21.18,21.18,21.08,21.1,21860.0,18.9146,18.9146,18.8253,18.8431,21860.0
2023-03-14 13:50:00,21.12,21.15,21.07,21.1,38576.0,18.861,18.8878,18.8164,18.8431,38576.0
2023-03-14 13:55:00,21.13,21.2,21.11,21.15,50746.0,18.8699,18.9324,18.8521,18.8878,50746.0
2023-03-14 14:00:00,21.15,21.26,21.11,21.25,64787.0,18.8878,18.986,18.8521,18.9771,64787.0
2023-03-14 14:05:00,21.24,21.39,21.24,21.25,69355.0,18.9682,19.1021,18.9682,18.9771,69355.0
2023-03-14 14:10:00,21.26,21.26,21.2,21.25,53965.0,18.986,18.986,18.9324,18.9771,53965.0
2023-03-14 14:15:00,21.26,21.33,21.25,21.26,54638.0,18.986,19.0485,18.9771,18.986,54638.0
2023-03-14 14:20:00,21.3,21.33,21.22,21.24,44698.0,19.0218,19.0485,18.9503,18.9682,44698.0
2023-03-14 14:25:00,21.25,21.25,21.07,21.11,96928.0,18.9771,18.9771,18.8164,18.8521,96928.0
2023-03-14 14:30:00,21.11,21.12,21.04,21.06,41758.0,18.8521,18.861,18.7896,18.8074,41758.0
2023-03-14 14:35:00,21.06,21.12,21.05,21.11,29360.0,18.8074,18.861,18.7985,18.8521,29360.0
2023-03-14 14:40:00,21.1,21.18,21.09,21.12,33989.0,18.8431,18.9146,18.8342,18.861,33989.0
2023-03-14 14:45:00,21.15,21.15,21.01,21.08,44082.0,18.8878,18.8878,18.7628,18.8253,44082.0
2023-03-14 14:50:00,21.13,21.13,21.03,21.1,36080.0,18.8699,18.8699,18.7806,18.8431,36080.0
2023-03-14 14:55:00,21.1,21.22,21.1,21.22,31458.0,18.8431,18.9503,18.8431,18.9503,31458.0
2023-03-14 15:00:00,21.2,21.21,21.12,21.17,24419.0,18.9324,18.9414,18.861,18.9057,24419.0
2023-03-14 15:05:00,21.18,21.39,21.18,21.35,44272.0,18.9146,19.1021,18.9146,19.0664,44272.0
2023-03-14 15:10:00,21.39,21.47,21.39,21.47,112902.0,19.1021,19.1736,19.1021,19.1736,112902.0
2023-03-14 15:15:00,21.47,21.5,21.3,21.3,143264.0,19.1736,19.2004,19.0218,19.0218,143264.0
2023-03-14 15:20:00,21.29,21.42,21.29,21.39,99591.0,19.0128,19.1289,19.0128,19.1021,99591.0
2023-03-14 15:25:00,21.38,21.4,21.3,21.31,14942.0,19.0932,19.1111,19.0218,19.0307,14942.0
2023-03-14 15:30:00,21.31,21.35,21.2,21.2,29069.0,19.0307,19.0664,18.9324,18.9324,29069.0
2023-03-14 15:35:00,21.18,21.18,21.07,21.12,80339.0,18.9146,18.9146,18.8164,18.861,80339.0
2023-03-14 15:40:00,21.17,21.19,21.05,21.07,103558.0,18.9057,18.9235,18.7985,18.8164,103558.0
2023-03-14 15:45:00,21.05,21.11,21.01,21.01,90534.0,18.7985,18.8521,18.7628,18.7628,90534.0
2023-03-14 15:50:00,21.0,21.02,20.89,20.95,119507.0,18.7538,18.7717,18.6556,18.7092,119507.0
2023-03-14 15:55:00,20.96,20.96,20.64,20.71,106960.0,18.7181,18.7181,18.4323,18.4949,106960.0
2023-03-15 09:30:00,21.67,21.67,21.45,21.53,255134.0,19.3522,19.3522,19.1557,19.2271,255134.0
2023-03-15 09:35:00,21.54,21.66,21.5,21.55,122574.0,19.2361,19.3432,19.2004,19.245,122574.0
2023-03-15 09:40:00,21.57,21.63,21.37,21.41,175171.0,19.2629,19.3165,19.0843,19.12,175171.0
2023-03-15 09:45:00,21.4,21.54,21.4,21.47,74941.0,19.1111,19.2361,19.1111,19.1736,74941.0
2023-03-15 09:50:00,21.51,21.64,21.5,21.55,70683.0,19.2093,19.3254,19.2004,19.245,70683.0
2023-03-15 09:55:00,21.57,21.76,21.57,21.7,64045.0,19.2629,19.4325,19.2629,19.379,64045.0
2023-03-15 10:00:00,21.72,21.78,21.58,21.58,81954.0,19.3968,19.4504,19.2718,19.2718,81954.0
2023-03-15 10:05:00,21.58,21.58,21.41,21.54,116666.0,19.2718,19.2718,19.12,19.2361,116666.0
2023-03-15 10:10:00,21.52,21.62,21.46,21.62,55675.0,19.2182,19.3075,19.1646,19.3075,55675.0
2023-03-15 10:15:00,21.6,21.69,21.49,21.57,91217.0,19.2897,19.37,19.1914,19.2629,91217.0
2023-03-15 10:20:00,21.57,21.66,21.48,21.65,72920.0,19.2629,19.3432,19.1825,19.3343,72920.0
2023-03-15 10:25:00,21.66,21.72,21.59,21.68,101483.0,19.3432,19.3968,19.2807,19.3611,101483.0
2023-03-15 10:30:00,21.68,21.77,21.56,21.77,89411.0,19.3611,19.4415,19.2539,19.4415,89411.0
2023-03-15 10:35:00,21.78,21.8,21.62,21.7,93412.0,19.4504,19.4683,19.3075,19.379,93412.0
2023-03-15 10:40:00,21.72,21.84,21.72,21.78,64442.0,19.3968,19.504,19.3968,19.4504,64442.0
2023-03-15 10:45:00,21.78,21.85,21.74,21.83,114564.0,19.4504,19.5129,19.4147,19.4951,114564.0
2023-03-15 10:50:00,21.83,21.9,21.7,21.73,94585.0,19.4951,19.5576,19.379,19.4058,94585.0
2023-03-15 10:55:00,21.75,21.77,21.6,21.62,173648.0,19.4236,19.4415,19.2897,19.3075,173648.0
2023-03-15 11:00:00,21.61,21.68,21.59,21.61,135902.0,19.2986,19.3611,19.2807,19.2986,135902.0
2023-03-15 11:05:00,21.62,21.67,21.49,21.6,162225.0,19.3075,19.3522,19.1914,19.2897,162225.0
2023-03-15 11:10:00,21.6,21.6,21.48,21.51,83871.0,19.2897,19.2897,19.1825,19.2093,83871.0
2023-03-15 11:15:00,21.49,21.52,21.43,21.43,186789.0,19.1914,19.2182,19.1378,19.1378,186789.0
2023-03-15 11:20:00,21.43,21.62,21.43,21.61,70336.0,19.1378,19.3075,19.1378,19.2986,70336.0
2023-03-15 11:25:00,21.59,21.61,21.53,21.56,46047.0,19.2807,19.2986,19.2271,19.2539,46047.0
2023-03-15 11:30:00,21.58,21.62,21.5,21.6,71048.0,19.2718,19.3075,19.2004,19.2897,71048.0
2023-03-15 11:35:00,21.61,21.67,21.61,21.65,61650.0,19.2986,19.3522,19.2986,19.3343,61650.0
2023-03-15 11:40:00,21.67,21.67,21.5,21.56,88904.0,19.3522,19.3522,19.2004,19.2539,88904.0
2023-03-15 11:45:00,21.56,21.56,21.42,21.52,156326.0,19.2539,19.2539,19.1289,19.2182,156326.0
2023-03-15 11:50:00,21.52,21.68,21.52,21.67,86863.0,19.2182,19.3611,19.2182,19.3522,86863.0
2023-03-15 11:55:00,21.66,21.7,21.62,21.69,50607.0,19.3432,19.379,19.3075,19.37,50607.0
2023-03-15 12:00:00,21.68,21.71,21.6,21.71,64583.0,19.3611,19.3879,19.2897,19.3879,64583.0
2023-03-15 12:05:00,21.72,21.83,21.72,21.83,102835.0,19.3968,19.4951,19.3968,19.4951,102835.0
2023-03-15 12:10:00,21.83,21.86,21.82,21.82,65272.0,19.4951,19.5219,19.4861,19.4861,65272.0
2023-03-15 12:15:00,21.83,21.83,21.75,21.82,32785.0,19.4951,19.4951,19.4236,19.4861,32785.0
2023-03-15 12:20:00,21.84,21.88,21.79,21.87,56902.0,19.504,19.5397,19.4593,19.5308,56902.0
2023-03-15 12:25:00,21.88,21.91,21.81,21.81,61037.0,19.5397,19.5665,19.4772,19.4772,61037.0
2023-03-15 12:30:00,21.81,21.82,21.72,21.79,44294.0,19.4772,19.4861,19.3968,19.4593,44294.0
2023-03-15 12:35:00,21.76,21.88,21.75,21.85,53839.0,19.4325,19.5397,19.4236,19.5129,53839.0
2023-03-15 12:40:00,21.83,21.9,21.83,21.84,34958.0,19.4951,19.5576,19.4951,19.504,34958.0
2023-03-15 12:45:00,21.84,21.84,21.77,21.77,65345.0,19.504,19.504,19.4415,19.4415,65345.0
2023-03-15 12:50:00,21.78,21.91,21.77,21.89,73311.0,19.4504,19.5665,19.4415,19.5486,73311.0
2023-03-15 12:55:00,21.91,21.99,21.9,21.91,66519.0,19.5665,19.6379,19.5576,19.5665,66519.0
2023-03-15 13:00:00,21.91,21.97,21.91,21.95,30575.0,19.5665,19.6201,19.5665,19.6022,30575.0
2023-03-15 13:05:00,21.9,21.9,21.77,21.82,175853.0,19.5576,19.5576,19.4415,19.4861,175853.0
2023-03-15 13:10:00,21.8,21.8,21.66,21.66,110059.0,19.4683,19.4683,19.3432,19.3432,110059.0
2023-03-15 13:15:00,21.66,21.69,21.58,21.64,101991.0,19.3432,19.37,19.2718,19.3254,101991.0
2023-03-15 13:20:00,21.64,21.68,21.6,21.64,98135.0,19.3254,19.3611,19.2897,19.3254,98135.0
2023-03-15 13:25:00,21.63,21.64,21.56,21.57,56260.0,19.3165,19.3254,19.2539,19.2629,56260.0
2023-03-15 13:30:00,21.57,21.7,21.57,21.59,78249.0,19.2629,19.379,19.2629,19.2807,78249.0
2023-03-15 13:35:00,21.57,21.66,21.55,21.65,39433.0,19.2629,19.3432,19.245,19.3343,39433.0
2023-03-15 13:40:00,21.65,21.75,21.64,21.71,38690.0,19.3343,19.4236,19.3254,19.3879,38690.0
2023-03-15 13:45:00,21.71,21.77,21.71,21.72,33871.0,19.3879,19.4415,19.3879,19.3968,33871.0
2023-03-15 13:50:00,21.73,21.73,21.56,21.56,19385.0,19.4058,19.4058,19.2539,19.2539,19385.0
2023-03-15 13:55:00,21.58,21.61,21.49,21.56,97013.0,19.2718,19.2986,19.1914,19.2539,97013.0
2023-03-15 14:00:00,21.56,21.67,21.54,21.61,38484.0,19.2539,19.3522,19.2361,19.2986,38484.0
2023-03-15 14:05:00,21.63,21.66,21.59,21.63,33195.0,19.3165,19.3432,19.2807,19.3165,33195.0
2023-03-15 14:10:00,21.64,21.66,21.6,21.65,15630.0,19.3254,19.3432,19.2897,19.3343,15630.0
2023-03-15 14:15:00,21.67,21.72,21.53,21.55,74097.0,19.3522,19.3968,19.2271,19.245,74097.0
2023-03-15 14:20:00,21.57,21.58,21.32,21.36,112551.0,19.2629,19.2718,19.0396,19.0753,112551.0
2023-03-15 14:25:00,21.36,21.38,21.08,21.25,424914.0,19.0753,19.0932,18.8253,18.9771,424914.0
2023-03-15 14:30:00,21.23,21.33,21.13,21.22,160313.0,18.9592,19.0485,18.8699,18.9503,160313.0
2023-03-15 14:35:00,21.21,21.3,21.14,21.22,96243.0,18.9414,19.0218,18.8789,18.9503,96243.0
2023-03-15 14:40:00,21.25,21.27,21.17,21.24,92693.0,18.9771,18.995,18.9057,18.9682,92693.0
2023-03-15 14:45:00,21.22,21.34,21.22,21.34,81236.0,18.9503,19.0575,18.9503,19.0575,81236.0
2023-03-15 14:50:00,21.33,21.42,21.2,21.22,60027.0,19.0485,19.1289,18.9324,18.9503,60027.0
2023-03-15 14:55:00,21.23,21.27,21.16,21.21,46625.0,18.9592,18.995,18.8967,18.9414,46625.0
2023-03-15 15:00:00,21.18,21.28,21.1,21.27,175388.0,18.9146,19.0039,18.8431,18.995,175388.0
2023-03-15 15:05:00,21.25,21.37,21.13,21.37,131079.0,18.9771,19.0843,18.8699,19.0843,131079.0
2023-03-15 15:10:00,21.38,21.42,21.24,21.31,142263.0,19.0932,19.1289,18.9682,19.0307,142263.0
2023-03-15 15:15:00,21.28,21.3,21.22,21.3,125086.0,19.0039,19.0218,18.9503,19.0218,125086.0
2023-03-15 15:20:00,21.32,21.37,21.18,21.24,111262.0,19.0396,19.0843,18.9146,18.9682,111262.0
2023-03-15 15:25:00,21.24,21.31,21.14,21.18,143854.0,18.9682,19.0307,18.8789,18.9146,143854.0
2023-03-15 15:30:00,21.19,21.25,21.15,21.24,78048.0,18.9235,18.9771,18.8878,18.9682,78048.0
2023-03-15 15:35:00,21.23,21.39,21.23,21.33,77125.0,18.9592,19.1021,18.9592,19.0485,77125.0
2023-03-15 15:40:00,21.33,21.49,21.31,21.35,154127.0,19.0485,19.1914,19.0307,19.0664,154127.0
2023-03-15 15:45:00,21.36,21.44,21.31,21.39,127635.0,19.0753,19.1468,19.0307,19.1021,127635.0
2023-03-15 15:50:00,21.4,21.49,21.36,21.45,157984.0,19.1111,19.1914,19.0753,19.1557,157984.0
2023-03-15 15:55:00,21.45,21.45,21.09,21.09,181769.0,19.1557,19.1557,18.8342,18.8342,181769.0
2023-03-16 09:30:00,21.52,21.61,21.46,21.48,181007.0,19.2182,19.2986,19.1646,19.1825,181007.0
2023-03-16 09:35:00,21.48,21.55,21.39,21.39,100753.0,19.1825,19.245,19.1021,19.1021,100753.0
2023-03-16 09:40:00,21.39,21.39,21.33,21.37,43618.0,19.1021,19.1021,19.0485,19.0843,43618.0
2023-03-16 09:45:00,21.37,21.5,21.32,21.46,96370.0,19.0843,19.2004,19.0396,19.1646,96370.0
2023-03-16 09:50:00,21.45,21.47,21.34,21.36,46100.0,19.1557,19.1736,19.0575,19.0753,46100.0
2023-03-16 09:55:00,21.37,21.39,21.24,21.24,36041.0,19.0843,19.1021,18.9682,18.9682,36041.0
2023-03-16 10:00:00,21.26,21.32,21.19,21.31,83853.0,18.986,19.0396,18.9235,19.0307,83853.0
2023-03-16 10:05:00,21.34,21.53,21.34,21.52,85529.0,19.0575,19.2271,19.0575,19.2182,85529.0
2023-03-16 10:10:00,21.52,21.52,21.43,21.45,55128.0,19.2182,19.2182,19.1378,19.1557,55128.0
2023-03-16 10:15:00,21.46,21.55,21.46,21.53,74102.0,19.1646,19.245,19.1646,19.2271,74102.0
2023-03-16 10:20:00,21.55,21.56,21.43,21.43,105976.0,19.245,19.2539,19.1378,19.1378,105976.0
2023-03-16 10:25:00,21.42,21.45,21.37,21.38,45369.0,19.1289,19.1557,19.0843,19.0932,45369.0
2023-03-16 10:30:00,21.36,21.39,21.31,21.33,39482.0,19.0753,19.1021,19.0307,19.0485,39482.0
2023-03-16 10:35:00,21.33,21.33,21.27,21.28,105925.0,19.0485,19.0485,18.995,19.0039,105925.0
2023-03-16 10:40:00,21.28,21.29,21.12,21.17,107483.0,19.0039,19.0128,18.861,18.9057,107483.0
2023-03-16 10:45:00,21.16,21.17,20.95,21.0,174130.0,18.8967,18.9057,18.7092,18.7538,174130.0
2023-03-16 10:50:00,20.98,20.98,20.75,20.77,223468.0,18.736,18.736,18.5306,18.5484,223468.0
2023-03-16 10:55:00,20.77,20.79,20.69,20.74,147341.0,18.5484,18.5663,18.477,18.5216,147341.0
2023-03-16 11:00:00,20.73,20.85,20.7,20.85,76442.0,18.5127,18.6199,18.4859,18.6199,76442.0
2023-03-16 11:05:00,20.85,20.85,20.62,20.7,126089.0,18.6199,18.6199,18.4145,18.4859,126089.0
2023-03-16 11:10:00,20.68,20.75,20.66,20.7,56756.0,18.4681,18.5306,18.4502,18.4859,56756.0
2023-03-16 11:15:00,20.72,20.73,20.66,20.68,69621.0,18.5038,18.5127,18.4502,18.4681,69621.0
2023-03-16 11:20:00,20.67,20.69,20.59,20.64,204193.0,18.4591,18.477,18.3877,18.4323,204193.0
2023-03-16 11:25:00,20.63,20.63,20.45,20.52,299914.0,18.4234,18.4234,18.2627,18.3252,299914.0
2023-03-16 11:30:00,20.5,20.6,20.49,20.58,85038.0,18.3073,18.3966,18.2984,18.3788,85038.0
2023-03-16 11:35:00,20.57,20.58,20.52,20.54,26450.0,18.3698,18.3788,18.3252,18.343,26450.0
2023-03-16 11:40:00,20.54,20.54,20.42,20.44,106131.0,18.343,18.343,18.2359,18.2537,106131.0
2023-03-16 11:45:00,20.44,20.51,20.44,20.44,52828.0,18.2537,18.3162,18.2537,18.2537,52828.0
2023-03-16 11:50:00,20.44,20.46,20.38,20.39,61199.0,18.2537,18.2716,18.2002,18.2091,61199.0
2023-03-16 11:55:00,20.4,20.41,20.29,20.38,96902.0,18.218,18.2269,18.1198,18.2002,96902.0
2023-03-16 12:00:00,20.4,20.48,20.35,20.43,111789.0,18.218,18.2895,18.1734,18.2448,111789.0
2023-03-16 12:05:00,20.44,20.52,20.43,20.52,124412.0,18.2537,18.3252,18.2448,18.3252,124412.0
2023-03-16 12:10:00,20.53,20.61,20.5,20.54,113274.0,18.3341,18.4056,18.3073,18.343,113274.0
2023-03-16 12:15:00,20.54,20.54,20.44,20.45,67449.0,18.343,18.343,18.2537,18.2627,67449.0
2023-03-16 12:20:00,20.44,20.46,20.42,20.43,23767.0,18.2537,18.2716,18.2359,18.2448,23767.0
2023-03-16 12:25:00,20.44,20.45,20.38,20.4,43273.0,18.2537,18.2627,18.2002,18.218,43273.0
2023-03-16 12:30:00,20.39,20.44,20.39,20.44,16082.0,18.2091,18.2537,18.2091,18.2537,16082.0
2023-03-16 12:35:00,20.45,20.52,20.42,20.42,68298.0,18.2627,18.3252,18.2359,18.2359,68298.0
2023-03-16 12:40:00,20.43,20.45,20.39,20.39,20214.0,18.2448,18.2627,18.2091,18.2091,20214.0
2023-03-16 12:45:00,20.4,20.41,20.31,20.31,88793.0,18.218,18.2269,18.1376,18.1376,88793.0
2023-03-16 12:50:00,20.3,20.3,20.11,20.25,295070.0,18.1287,18.1287,17.959,18.0841,295070.0
2023-03-16 12:55:00,20.22,20.22,20.15,20.15,38326.0,18.0573,18.0573,17.9948,17.9948,38326.0
2023-03-16 13:00:00,20.15,20.17,20.05,20.05,72990.0,17.9948,18.0126,17.9055,17.9055,72990.0
2023-03-16 13:05:00,20.06,20.1,20.02,20.1,57167.0,17.9144,17.9501,17.8787,17.9501,57167.0
2023-03-16 13:10:00,20.11,20.13,20.08,20.11,47955.0,17.959,17.9769,17.9322,17.959,47955.0
2023-03-16 13:15:00,20.13,20.26,20.13,20.23,73629.0,17.9769,18.093,17.9769,18.0662,73629.0
2023-03-16 13:20:00,20.22,20.23,20.14,20.14,71298.0,18.0573,18.0662,17.9858,17.9858,71298.0
2023-03-16 13:25:00,20.14,20.17,20.13,20.17,40797.0,17.9858,18.0126,17.9769,18.0126,40797.0
2023-03-16 13:30:00,20.17,20.24,20.17,20.2,28134.0,18.0126,18.0751,18.0126,18.0394,28134.0
2023-03-16 13:35:00,20.23,20.25,20.21,20.21,31710.0,18.0662,18.0841,18.0483,18.0483,31710.0
2023-03-16 13:40:00,20.2,20.21,20.15,20.2,31098.0,18.0394,18.0483,17.9948,18.0394,31098.0
2023-03-16 13:45:00,20.18,20.2,20.16,20.16,27200.0,18.0215,18.0394,18.0037,18.0037,27200.0
2023-03-16 13:50:00,20.2,20.3,20.17,20.2,75915.0,18.0394,18.1287,18.0126,18.0394,75915.0
2023-03-16 13:55:00,20.19,20.2,20.15,20.19,27522.0,18.0305,18.0394,17.9948,18.0305,27522.0
2023-03-16 14:00:00,20.21,20.25,20.21,20.24,24493.0,18.0483,18.0841,18.0483,18.0751,24493.0
2023-03-16 14:05:00,20.25,20.33,20.24,20.24,49081.0,18.0841,18.1555,18.0751,18.0751,49081.0
2023-03-16 14:10:00,20.23,20.3,20.23,20.3,16239.0,18.0662,18.1287,18.0662,18.1287,16239.0
2023-03-16 14:15:00,20.31,20.36,20.27,20.3,71844.0,18.1376,18.1823,18.1019,18.1287,71844.0
2023-03-16 14:20:00,20.29,20.29,20.27,20.29,17971.0,18.1198,18.1198,18.1019,18.1198,17971.0
2023-03-16 14:25:00,20.3,20.32,20.24,20.24,40230.0,18.1287,18.1466,18.0751,18.0751,40230.0
2023-03-16 14:30:00,20.25,20.41,20.25,20.38,37541.0,18.0841,18.2269,18.0841,18.2002,37541.0
2023-03-16 14:35:00,20.38,20.39,20.28,20.29,57759.0,18.2002,18.2091,18.1108,18.1198,57759.0
2023-03-16 14:40:00,20.28,20.29,20.21,20.22,59022.0,18.1108,18.1198,18.0483,18.0573,59022.0
2023-03-16 14:45:00,20.23,20.28,20.23,20.25,15690.0,18.0662,18.1108,18.0662,18.0841,15690.0
2023-03-16 14:50:00,20.27,20.27,20.25,20.26,10832.0,18.1019,18.1019,18.0841,18.093,10832.0
2023-03-16 14:55:00,20.26,20.26,20.16,20.16,60311.0,18.093,18.093,18.0037,18.0037,60311.0
2023-03-16 15:00:00,20.16,20.17,20.14,20.16,31764.0,18.0037,18.0126,17.9858,18.0037,31764.0
2023-03-16 15:05:00,20.15,20.15,20.08,20.12,53276.0,17.9948,17.9948,17.9322,17.968,53276.0
2023-03-16 15:10:00,20.14,20.15,20.1,20.15,31763.0,17.9858,17.9948,17.9501,17.9948,31763.0
2023-03-16 15:15:00,20.16,20.18,20.12,20.15,37663.0,18.0037,18.0215,17.968,17.9948,37663.0
2023-03-16 15:20:00,20.14,20.15,20.03,20.05,65229.0,17.9858,17.9948,17.8876,17.9055,65229.0
2023-03-16 15:25:00,20.05,20.09,20.04,20.05,40176.0,17.9055,17.9412,17.8965,17.9055,40176.0
2023-03-16 15:30:00,20.04,20.1,20.04,20.06,19901.0,17.8965,17.9501,17.8965,17.9144,19901.0
2023-03-16 15:35:00,20.06,20.14,20.06,20.11,39450.0,17.9144,17.9858,17.9144,17.959,39450.0
2023-03-16 15:40:00,20.09,20.09,19.98,19.98,91557.0,17.9412,17.9412,17.8429,17.8429,91557.0
2023-03-16 15:45:00,19.98,20.11,19.98,20.06,219078.0,17.8429,17.959,17.8429,17.9144,219078.0
2023-03-16 15:50:00,20.05,20.11,20.01,20.1,212205.0,17.9055,17.959,17.8697,17.9501,212205.0
2023-03-16 15:55:00,20.1,20.15,20.02,20.05,132316.0,17.9501,17.9948,17.8787,17.9055,132316.0
2023-03-17 09:30:00,20.22,20.28,20.17,20.28,196727.0,18.0573,18.1108,18.0126,18.1108,196727.0
2023-03-17 09:35:00,20.28,20.33,20.15,20.16,124270.0,18.1108,18.1555,17.9948,18.0037,124270.0
2023-03-17 09:40:00,20.15,20.28,20.1,20.24,81797.0,17.9948,18.1108,17.9501,18.0751,81797.0
2023-03-17 09:45:00,20.27,20.38,20.27,20.37,76577.0,18.1019,18.2002,18.1019,18.1912,76577.0
2023-03-17 09:50:00,20.37,20.39,20.27,20.3,118374.0,18.1912,18.2091,18.1019,18.1287,118374.0
2023-03-17 09:55:00,20.31,20.35,20.3,20.32,19881.0,18.1376,18.1734,18.1287,18.1466,19881.0
2023-03-17 10:00:00,20.31,20.31,20.07,20.1,268185.0,18.1376,18.1376,17.9233,17.9501,268185.0
2023-03-17 10:05:00,20.11,20.27,20.11,20.25,64826.0,17.959,18.1019,17.959,18.0841,64826.0
2023-03-17 10:10:00,20.28,20.36,20.28,20.36,37657.0,18.1108,18.1823,18.1108,18.1823,37657.0
2023-03-17 10:15:00,20.33,20.45,20.27,20.44,116902.0,18.1555,18.2627,18.1019,18.2537,116902.0
2023-03-17 10:20:00,20.44,20.55,20.43,20.55,128409.0,18.2537,18.352,18.2448,18.352,128409.0
2023-03-17 10:25:00,20.56,20.65,20.52,20.57,178228.0,18.3609,18.4413,18.3252,18.3698,178228.0
2023-03-17 10:30:00,20.56,20.69,20.53,20.68,224578.0,18.3609,18.477,18.3341,18.4681,224578.0
2023-03-17 10:35:00,20.68,20.75,20.63,20.64,152181.0,18.4681,18.5306,18.4234,18.4323,152181.0
2023-03-17 10:40:00,20.64,20.78,20.64,20.78,128962.0,18.4323,18.5574,18.4323,18.5574,128962.0
2023-03-17 10:45:00,20.78,20.82,20.68,20.68,53638.0,18.5574,18.5931,18.4681,18.4681,53638.0
2023-03-17 10:50:00,20.68,20.8,20.68,20.77,37215.0,18.4681,18.5752,18.4681,18.5484,37215.0
2023-03-17 10:55:00,20.77,20.78,20.66,20.7,130846.0,18.5484,18.5574,18.4502,18.4859,130846.0
2023-03-17 11:00:00,20.71,20.83,20.71,20.77,98901.0,18.4949,18.602,18.4949,18.5484,98901.0
2023-03-17 11:05:00,20.77,20.82,20.68,20.7,44810.0,18.5484,18.5931,18.4681,18.4859,44810.0
2023-03-17 11:10:00,20.73,20.76,20.67,20.69,64336.0,18.5127,18.5395,18.4591,18.477,64336.0
2023-03-17 11:15:00,20.69,20.71,20.59,20.65,158592.0,18.477,18.4949,18.3877,18.4413,158592.0
2023-03-17 11:20:00,20.65,20.82,20.64,20.8,60518.0,18.4413,18.5931,18.4323,18.5752,60518.0
2023-03-17 11:25:00,20.82,20.89,20.79,20.81,134669.0,18.5931,18.6556,18.5663,18.5842,134669.0
2023-03-17 11:30:00,20.82,20.83,20.7,20.71,48095.0,18.5931,18.602,18.4859,18.4949,48095.0
2023-03-17 11:35:00,20.71,20.87,20.71,20.86,68042.0,18.4949,18.6377,18.4949,18.6288,68042.0
2023-03-17 11:40:00,20.87,20.95,20.84,20.92,89931.0,18.6377,18.7092,18.611,18.6824,89931.0
2023-03-17 11:45:00,20.91,20.91,20.82,20.82,32212.0,18.6735,18.6735,18.5931,18.5931,32212.0
2023-03-17 11:50:00,20.82,20.85,20.78,20.85,17384.0,18.5931,18.6199,18.5574,18.6199,17384.0
2023-03-17 11:55:00,20.85,20.86,20.8,20.8,43041.0,18.6199,18.6288,18.5752,18.5752,43041.0
2023-03-17 12:00:00,20.79,20.79,20.72,20.74,53328.0,18.5663,18.5663,18.5038,18.5216,53328.0
2023-03-17 12:05:00,20.76,20.81,20.64,20.65,53307.0,18.5395,18.5842,18.4323,18.4413,53307.0
2023-03-17 12:10:00,20.67,20.7,20.65,20.68,36247.0,18.4591,18.4859,18.4413,18.4681,36247.0
2023-03-17 12:15:00,20.69,20.72,20.63,20.71,30260.0,18.477,18.5038,18.4234,18.4949,30260.0
2023-03-17 12:20:00,20.71,20.77,20.69,20.73,22600.0,18.4949,18.5484,18.477,18.5127,22600.0
2023-03-17 12:25:00,20.72,20.72,20.61,20.64,21319.0,18.5038,18.5038,18.4056,18.4323,21319.0
2023-03-17 12:30:00,20.62,20.62,20.48,20.59,118518.0,18.4145,18.4145,18.2895,18.3877,118518.0
2023-03-17 12:35:00,20.59,20.64,20.59,20.64,34509.0,18.3877,18.4323,18.3877,18.4323,34509.0
2023-03-17 12:40:00,20.64,20.65,20.62,20.64,42099.0,18.4323,18.4413,18.4145,18.4323,42099.0
2023-03-17 12:45:00,20.64,20.68,20.62,20.66,20649.0,18.4323,18.4681,18.4145,18.4502,20649.0
2023-03-17 12:50:00,20.66,20.74,20.61,20.74,20951.0,18.4502,18.5216,18.4056,18.5216,20951.0
2023-03-17 12:55:00,20.75,20.75,20.65,20.68,23850.0,18.5306,18.5306,18.4413,18.4681,23850.0
2023-03-17 13:00:00,20.66,20.7,20.66,20.67,9985.0,18.4502,18.4859,18.4502,18.4591,9985.0
2023-03-17 13:05:00,20.66,20.67,20.59,20.6,26979.0,18.4502,18.4591,18.3877,18.3966,26979.0
2023-03-17 13:10:00,20.61,20.62,20.56,20.56,15551.0,18.4056,18.4145,18.3609,18.3609,15551.0
2023-03-17 13:15:00,20.56,20.64,20.55,20.62,19851.0,18.3609,18.4323,18.352,18.4145,19851.0
2023-03-17 13:20:00,20.61,20.61,20.5,20.59,39931.0,18.4056,18.4056,18.3073,18.3877,39931.0
2023-03-17 13:25:00,20.61,20.63,20.59,20.6,20414.0,18.4056,18.4234,18.3877,18.3966,20414.0
2023-03-17 13:30:00,20.6,20.65,20.52,20.65,22457.0,18.3966,18.4413,18.3252,18.4413,22457.0
2023-03-17 13:35:00,20.64,20.68,20.61,20.61,32475.0,18.4323,18.4681,18.4056,18.4056,32475.0
2023-03-17 13:40:00,20.62,20.7,20.62,20.64,38316.0,18.4145,18.4859,18.4145,18.4323,38316.0
2023-03-17 13:45:00,20.63,20.66,20.57,20.6,28582.0,18.4234,18.4502,18.3698,18.3966,28582.0
2023-03-17 13:50:00,20.6,20.66,20.59,20.64,24704.0,18.3966,18.4502,18.3877,18.4323,24704.0
2023-03-17 13:55:00,20.62,20.67,20.6,20.6,24609.0,18.4145,18.4591,18.3966,18.3966,24609.0
2023-03-17 14:00:00,20.58,20.63,20.52,20.63,34500.0,18.3788,18.4234,18.3252,18.4234,34500.0
2023-03-17 14:05:00,20.63,20.72,20.63,20.7,55689.0,18.4234,18.5038,18.4234,18.4859,55689.0
2023-03-17 14:10:00,20.71,20.75,20.71,20.75,37172.0,18.4949,18.5306,18.4949,18.5306,37172.0
2023-03-17 14:15:00,20.75,20.79,20.71,20.77,67351.0,18.5306,18.5663,18.4949,18.5484,67351.0
2023-03-17 14:20:00,20.77,20.84,20.75,20.83,48929.0,18.5484,18.611,18.5306,18.602,48929.0
2023-03-17 14:25:00,20.85,20.9,20.85,20.88,66968.0,18.6199,18.6645,18.6199,18.6467,66968.0
2023-03-17 14:30:00,20.88,20.88,20.8,20.82,32962.0,18.6467,18.6467,18.5752,18.5931,32962.0
2023-03-17 14:35:00,20.83,20.88,20.81,20.87,19152.0,18.602,18.6467,18.5842,18.6377,19152.0
2023-03-17 14:40:00,20.85,20.88,20.83,20.83,28596.0,18.6199,18.6467,18.602,18.602,28596.0
2023-03-17 14:45:00,20.88,20.89,20.86,20.86,17052.0,18.6467,18.6556,18.6288,18.6288,17052.0
2023-03-17 14:50:00,20.88,20.95,20.77,20.77,95675.0,18.6467,18.7092,18.5484,18.5484,95675.0
2023-03-17 14:55:00,20.75,20.81,20.74,20.79,80890.0,18.5306,18.5842,18.5216,18.5663,80890.0
2023-03-17 15:00:00,20.78,20.84,20.77,20.78,33812.0,18.5574,18.611,18.5484,18.5574,33812.0
2023-03-17 15:05:00,20.8,20.84,20.77,20.78,63346.0,18.5752,18.611,18.5484,18.5574,63346.0
2023-03-17 15:10:00,20.8,20.8,20.72,20.73,86206.0,18.5752,18.5752,18.5038,18.5127,86206.0
2023-03-17 15:15:00,20.73,20.78,20.64,20.7,105371.0,18.5127,18.5574,18.4323,18.4859,105371.0
2023-03-17 15:20:00,20.7,20.72,20.64,20.66,57200.0,18.4859,18.5038,18.4323,18.4502,57200.0
2023-03-17 15:25:00,20.65,20.69,20.61,20.63,132334.0,18.4413,18.477,18.4056,18.4234,132334.0
2023-03-17 15:30:00,20.65,20.79,20.65,20.71,99390.0,18.4413,18.5663,18.4413,18.4949,99390.0
2023-03-17 15:35:00,20.73,20.77,20.71,20.75,82027.0,18.5127,18.5484,18.4949,18.5306,82027.0
2023-03-17 15:40:00,20.74,20.74,20.66,20.66,63706.0,18.5216,18.5216,18.4502,18.4502,63706.0
2023-03-17 15:45:00,20.68,20.82,20.68,20.81,107533.0,18.4681,18.5931,18.4681,18.5842,107533.0
2023-03-17 15:50:00,20.81,20.81,20.68,20.68,166116.0,18.5842,18.5842,18.4681,18.4681,166116.0
2023-03-17 15:55:00,20.68,20.77,20.66,20.72,135233.0,18.4681,18.5484,18.4502,18.5038,135233.0
2023-03-20 09:30:00,20.63,20.66,20.45,20.62,348814.0,18.4234,18.4502,18.2627,18.4145,348814.0
2023-03-20 09:35:00,20.64,20.72,20.55,20.56,127708.0,18.4323,18.5038,18.352,18.3609,127708.0
2023-03-20 09:40:00,20.6,20.68,20.5,20.62,206468.0,18.3966,18.4681,18.3073,18.4145,206468.0
2023-03-20 09:45:00,20.6,20.73,20.53,20.53,50251.0,18.3966,18.5127,18.3341,18.3341,50251.0
2023-03-20 09:50:00,20.52,20.53,20.42,20.5,135909.0,18.3252,18.3341,18.2359,18.3073,135909.0
2023-03-20 09:55:00,20.48,20.55,20.45,20.49,85781.0,18.2895,18.352,18.2627,18.2984,85781.0
2023-03-20 10:00:00,20.47,20.47,20.33,20.35,167242.0,18.2805,18.2805,18.1555,18.1734,167242.0
2023-03-20 10:05:00,20.35,20.54,20.33,20.5,60095.0,18.1734,18.343,18.1555,18.3073,60095.0
2023-03-20 10:10:00,20.49,20.55,20.41,20.47,50072.0,18.2984,18.352,18.2269,18.2805,50072.0
2023-03-20 10:15:00,20.42,20.58,20.42,20.58,62144.0,18.2359,18.3788,18.2359,18.3788,62144.0
2023-03-20 10:20:00,20.57,20.6,20.37,20.37,62877.0,18.3698,18.3966,18.1912,18.1912,62877.0
2023-03-20 10:25:00,20.38,20.43,20.36,20.37,18860.0,18.2002,18.2448,18.1823,18.1912,18860.0
2023-03-20 10:30:00,20.37,20.4,20.33,20.35,44901.0,18.1912,18.218,18.1555,18.1734,44901.0
2023-03-20 10:35:00,20.35,20.46,20.32,20.44,60127.0,18.1734,18.2716,18.1466,18.2537,60127.0
2023-03-20 10:40:00,20.44,20.45,20.36,20.43,37788.0,18.2537,18.2627,18.1823,18.2448,37788.0
2023-03-20 10:45:00,20.45,20.46,20.3,20.3,76602.0,18.2627,18.2716,18.1287,18.1287,76602.0
2023-03-20 10:50:00,20.28,20.38,20.28,20.34,100007.0,18.1108,18.2002,18.1108,18.1644,100007.0
2023-03-20 10:55:00,20.35,20.35,20.25,20.26,30980.0,18.1734,18.1734,18.0841,18.093,30980.0
2023-03-20 11:00:00,20.25,20.25,20.18,20.2,64008.0,18.0841,18.0841,18.0215,18.0394,64008.0
2023-03-20 11:05:00,20.21,20.21,20.18,20.2,3900.0,18.0483,18.0483,18.0215,18.0394,3900.0
2023-03-20 11:10:00,20.21,20.29,20.21,20.24,90968.0,18.0483,18.1198,18.0483,18.0751,90968.0
2023-03-20 11:15:00,20.24,20.31,20.24,20.24,59579.0,18.0751,18.1376,18.0751,18.0751,59579.0
2023-03-20 11:20:00,20.25,20.25,20.21,20.24,18591.0,18.0841,18.0841,18.0483,18.0751,18591.0
2023-03-20 11:25:00,20.23,20.23,20.09,20.11,106773.0,18.0662,18.0662,17.9412,17.959,106773.0
2023-03-20 11:30:00,20.11,20.2,20.1,20.17,35754.0,17.959,18.0394,17.9501,18.0126,35754.0
2023-03-20 11:35:00,20.18,20.21,20.16,20.17,17534.0,18.0215,18.0483,18.0037,18.0126,17534.0
2023-03-20 11:40:00,20.19,20.24,20.17,20.23,34906.0,18.0305,18.0751,18.0126,18.0662,34906.0
2023-03-20 11:45:00,20.24,20.27,20.24,20.25,36410.0,18.0751,18.1019,18.0751,18.0841,36410.0
2023-03-20 11:50:00,20.25,20.33,20.22,20.3,24154.0,18.0841,18.1555,18.0573,18.1287,24154.0
2023-03-20 11:55:00,20.3,20.36,20.29,20.36,33300.0,18.1287,18.1823,18.1198,18.1823,33300.0
2023-03-20 12:00:00,20.36,20.38,20.33,20.35,44749.0,18.1823,18.2002,18.1555,18.1734,44749.0
2023-03-20 12:05:00,20.36,20.5,20.36,20.5,67978.0,18.1823,18.3073,18.1823,18.3073,67978.0
2023-03-20 12:10:00,20.51,20.63,20.49,20.54,139997.0,18.3162,18.4234,18.2984,18.343,139997.0
2023-03-20 12:15:00,20.53,20.57,20.5,20.54,48020.0,18.3341,18.3698,18.3073,18.343,48020.0
2023-03-20 12:20:00,20.55,20.56,20.47,20.5,64107.0,18.352,18.3609,18.2805,18.3073,64107.0
2023-03-20 12:25:00,20.51,20.55,20.47,20.47,28491.0,18.3162,18.352,18.2805,18.2805,28491.0
2023-03-20 12:30:00,20.45,20.47,20.43,20.44,29163.0,18.2627,18.2805,18.2448,18.2537,29163.0
2023-03-20 12:35:00,20.46,20.47,20.42,20.42,14552.0,18.2716,18.2805,18.2359,18.2359,14552.0
2023-03-20 12:40:00,20.43,20.46,20.41,20.44,23002.0,18.2448,18.2716,18.2269,18.2537,23002.0
2023-03-20 12:45:00,20.44,20.45,20.38,20.4,26955.0,18.2537,18.2627,18.2002,18.218,26955.0
2023-03-20 12:50:00,20.39,20.39,20.3,20.3,56320.0,18.2091,18.2091,18.1287,18.1287,56320.0
2023-03-20 12:55:00,20.31,20.32,20.24,20.28,42547.0,18.1376,18.1466,18.0751,18.1108,42547.0
2023-03-20 13:00:00,20.28,20.28,20.24,20.26,17546.0,18.1108,18.1108,18.0751,18.093,17546.0
2023-03-20 13:05:00,20.25,20.25,20.15,20.21,68552.0,18.0841,18.0841,17.9948,18.0483,68552.0
2023-03-20 13:10:00,20.21,20.21,20.18,20.2,27319.0,18.0483,18.0483,18.0215,18.0394,27319.0
2023-03-20 13:15:00,20.18,20.2,20.14,20.17,37285.0,18.0215,18.0394,17.9858,18.0126,37285.0
2023-03-20 13:20:00,20.17,20.2,20.17,20.18,22190.0,18.0126,18.0394,18.0126,18.0215,22190.0
2023-03-20 13:25:00,20.17,20.23,20.17,20.22,14995.0,18.0126,18.0662,18.0126,18.0573,14995.0
2023-03-20 13:30:00,20.22,20.22,20.17,20.22,26620.0,18.0573,18.0573,18.0126,18.0573,26620.0
2023-03-20 13:35:00,20.23,20.28,20.23,20.24,24436.0,18.0662,18.1108,18.0662,18.0751,24436.0
2023-03-20 13:40:00,20.22,20.23,20.18,20.21,15288.0,18.0573,18.0662,18.0215,18.0483,15288.0
2023-03-20 13:45:00,20.2,20.26,20.2,20.22,24603.0,18.0394,18.093,18.0394,18.0573,24603.0
2023-03-20 13:50:00,20.24,20.3,20.24,20.3,18581.0,18.0751,18.1287,18.0751,18.1287,18581.0
2023-03-20 13:55:00,20.29,20.29,20.25,20.25,18642.0,18.1198,18.1198,18.0841,18.0841,18642.0
2023-03-20 14:00:00,20.27,20.34,20.25,20.33,11487.0,18.1019,18.1644,18.0841,18.1555,11487.0
2023-03-20 14:05:00,20.33,20.37,20.31,20.37,34347.0,18.1555,18.1912,18.1376,18.1912,34347.0
2023-03-20 14:10:00,20.33,20.34,20.3,20.33,4688.0,18.1555,18.1644,18.1287,18.1555,4688.0
2023-03-20 14:15:00,20.33,20.36,20.3,20.3,8878.0,18.1555,18.1823,18.1287,18.1287,8878.0
2023-03-20 14:20:00,20.3,20.3,20.22,20.24,25313.0,18.1287,18.1287,18.0573,18.0751,25313.0
2023-03-20 14:25:00,20.25,20.28,20.23,20.28,18842.0,18.0841,18.1108,18.0662,18.1108,18842.0
2023-03-20 14:30:00,20.28,20.36,20.27,20.33,95676.0,18.1108,18.1823,18.1019,18.1555,95676.0
2023-03-20 14:35:00,20.34,20.41,20.34,20.4,30999.0,18.1644,18.2269,18.1644,18.218,30999.0
2023-03-20 14:40:00,20.4,20.43,20.35,20.35,22816.0,18.218,18.2448,18.1734,18.1734,22816.0
2023-03-20 14:45:00,20.37,20.37,20.32,20.32,21721.0,18.1912,18.1912,18.1466,18.1466,21721.0
2023-03-20 14:50:00,20.3,20.3,20.22,20.29,94882.0,18.1287,18.1287,18.0573,18.1198,94882.0
2023-03-20 14:55:00,20.3,20.34,20.27,20.32,52157.0,18.1287,18.1644,18.1019,18.1466,52157.0
2023-03-20 15:00:00,20.34,20.35,20.29,20.31,14582.0,18.1644,18.1734,18.1198,18.1376,14582.0
2023-03-20 15:05:00,20.3,20.35,20.27,20.34,33594.0,18.1287,18.1734,18.1019,18.1644,33594.0
2023-03-20 15:10:00,20.35,20.37,20.32,20.33,19295.0,18.1734,18.1912,18.1466,18.1555,19295.0
2023-03-20 15:15:00,20.33,20.36,20.29,20.29,24572.0,18.1555,18.1823,18.1198,18.1198,24572.0
2023-03-20 15:20:00,20.29,20.39,20.29,20.35,48517.0,18.1198,18.2091,18.1198,18.1734,48517.0
2023-03-20 15:25:00,20.33,20.33,20.26,20.27,18135.0,18.1555,18.1555,18.093,18.1019,18135.0
2023-03-20 15:30:00,20.29,20.29,20.22,20.25,44452.0,18.1198,18.1198,18.0573,18.0841,44452.0
2023-03-20 15:35:00,20.24,20.26,20.21,20.24,26413.0,18.0751,18.093,18.0483,18.0751,26413.0
2023-03-20 15:40:00,20.24,20.25,20.2,20.23,26985.0,18.0751,18.0841,18.0394,18.0662,26985.0
2023-03-20 15:45:00,20.24,20.25,20.17,20.2,148739.0,18.0751,18.0841,18.0126,18.0394,148739.0
2023-03-20 15:50:00,20.18,20.18,20.09,20.16,108932.0,18.0215,18.0215,17.9412,18.0037,108932.0
2023-03-20 15:55:00,20.16,20.2,20.16,20.19,48484.0,18.0037,18.0394,18.0037,18.0305,48484.0
2023-03-21 09:30:00,19.4,19.4,19.28,19.3,265570.0,17.5363,17.5363,17.4278,17.4459,265570.0
2023-03-21 09:35:00,19.29,19.35,19.29,19.35,129929.0,17.4369,17.4911,17.4369,17.4911,129929.0
2023-03-21 09:40:00,19.34,19.36,19.31,19.35,59836.0,17.4821,17.5001,17.4549,17.4911,59836.0
2023-03-21 09:45:00,19.35,19.41,19.32,19.36,84865.0,17.4911,17.5453,17.464,17.5001,84865.0
2023-03-21 09:50:00,19.37,19.38,19.35,19.35,55756.0,17.5092,17.5182,17.4911,17.4911,55756.0
2023-03-21 09:55:00,19.35,19.35,19.29,19.3,53726.0,17.4911,17.4911,17.4369,17.4459,53726.0
2023-03-21 10:00:00,19.29,19.35,19.23,19.35,103529.0,17.4369,17.4911,17.3826,17.4911,103529.0
2023-03-21 10:05:00,19.35,19.44,19.35,19.39,61580.0,17.4911,17.5724,17.4911,17.5272,61580.0
2023-03-21 10:10:00,19.38,19.43,19.32,19.42,54659.0,17.5182,17.5634,17.464,17.5544,54659.0
2023-03-21 10:15:00,19.43,19.49,19.43,19.46,85215.0,17.5634,17.6176,17.5634,17.5905,85215.0
2023-03-21 10:20:00,19.47,19.54,19.45,19.53,52092.0,17.5996,17.6628,17.5815,17.6538,52092.0
2023-03-21 10:25:00,19.55,19.57,19.51,19.51,45966.0,17.6719,17.69,17.6357,17.6357,45966.0
2023-03-21 10:30:00,19.52,19.55,19.49,19.55,31805.0,17.6448,17.6719,17.6176,17.6719,31805.0
2023-03-21 10:35:00,19.54,19.57,19.49,19.49,61499.0,17.6628,17.69,17.6176,17.6176,61499.0
2023-03-21 10:40:00,19.49,19.53,19.47,19.51,25420.0,17.6176,17.6538,17.5996,17.6357,25420.0
2023-03-21 10:45:00,19.49,19.49,19.43,19.44,48171.0,17.6176,17.6176,17.5634,17.5724,48171.0
2023-03-21 10:50:00,19.46,19.57,19.46,19.56,50077.0,17.5905,17.69,17.5905,17.6809,50077.0
2023-03-21 10:55:00,19.56,19.6,19.53,19.55,32185.0,17.6809,17.7171,17.6538,17.6719,32185.0
2023-03-21 11:00:00,19.56,19.56,19.51,19.55,16490.0,17.6809,17.6809,17.6357,17.6719,16490.0
2023-03-21 11:05:00,19.54,19.54,19.49,19.49,11844.0,17.6628,17.6628,17.6176,17.6176,11844.0
2023-03-21 11:10:00,19.48,19.49,19.39,19.39,29173.0,17.6086,17.6176,17.5272,17.5272,29173.0
2023-03-21 11:15:00,19.4,19.41,19.39,19.39,17200.0,17.5363,17.5453,17.5272,17.5272,17200.0
2023-03-21 11:20:00,19.39,19.42,19.39,19.41,9641.0,17.5272,17.5544,17.5272,17.5453,9641.0
2023-03-21 11:25:00,19.4,19.46,19.4,19.45,32504.0,17.5363,17.5905,17.5363,17.5815,32504.0
2023-03-21 11:30:00,19.45,19.45,19.39,19.42,15172.0,17.5815,17.5815,17.5272,17.5544,15172.0
2023-03-21 11:35:00,19.44,19.54,19.43,19.53,125753.0,17.5724,17.6628,17.5634,17.6538,125753.0
2023-03-21 11:40:00,19.52,19.6,19.52,19.59,82765.0,17.6448,17.7171,17.6448,17.708,82765.0
2023-03-21 11:45:00,19.6,19.64,19.59,19.59,89179.0,17.7171,17.7532,17.708,17.708,89179.0
2023-03-21 11:50:00,19.58,19.6,19.55,19.57,59548.0,17.699,17.7171,17.6719,17.69,59548.0
2023-03-21 11:55:00,19.56,19.61,19.55,19.59,12401.0,17.6809,17.7261,17.6719,17.708,12401.0
2023-03-21 12:00:00,19.61,19.63,19.58,19.61,39105.0,17.7261,17.7442,17.699,17.7261,39105.0
2023-03-21 12:05:00,19.62,19.62,19.57,19.57,37261.0,17.7352,17.7352,17.69,17.69,37261.0
2023-03-21 12:10:00,19.57,19.57,19.52,19.55,14089.0,17.69,17.69,17.6448,17.6719,14089.0
2023-03-21 12:15:00,19.54,19.55,19.52,19.55,8820.0,17.6628,17.6719,17.6448,17.6719,8820.0
2023-03-21 12:20:00,19.55,19.56,19.52,19.52,11226.0,17.6719,17.6809,17.6448,17.6448,11226.0
2023-03-21 12:25:00,19.53,19.53,19.49,19.5,13993.0,17.6538,17.6538,17.6176,17.6267,13993.0
2023-03-21 12:30:00,19.48,19.48,19.45,19.48,3729.0,17.6086,17.6086,17.5815,17.6086,3729.0
2023-03-21 12:35:00,19.48,19.52,19.48,19.52,28325.0,17.6086,17.6448,17.6086,17.6448,28325.0
2023-03-21 12:40:00,19.53,19.54,19.52,19.54,16604.0,17.6538,17.6628,17.6448,17.6628,16604.0
2023-03-21 12:45:00,19.55,19.57,19.52,19.54,20609.0,17.6719,17.69,17.6448,17.6628,20609.0
2023-03-21 12:50:00,19.54,19.54,19.49,19.51,6600.0,17.6628,17.6628,17.6176,17.6357,6600.0
2023-03-21 12:55:00,19.5,19.52,19.48,19.51,41104.0,17.6267,17.6448,17.6086,17.6357,41104.0
2023-03-21 13:00:00,19.52,19.55,19.52,19.54,16762.0,17.6448,17.6719,17.6448,17.6628,16762.0
2023-03-21 13:05:00,19.54,19.55,19.54,19.54,10270.0,17.6628,17.6719,17.6628,17.6628,10270.0
2023-03-21 13:10:00,19.52,19.52,19.47,19.48,11225.0,17.6448,17.6448,17.5996,17.6086,11225.0
2023-03-21 13:15:00,19.47,19.48,19.45,19.46,13216.0,17.5996,17.6086,17.5815,17.5905,13216.0
2023-03-21 13:20:00,19.46,19.48,19.46,19.48,3480.0,17.5905,17.6086,17.5905,17.6086,3480.0
2023-03-21 13:25:00,19.48,19.48,19.43,19.43,21443.0,17.6086,17.6086,17.5634,17.5634,21443.0
2023-03-21 13:30:00,19.43,19.43,19.39,19.4,35078.0,17.5634,17.5634,17.5272,17.5363,35078.0
2023-03-21 13:35:00,19.39,19.41,19.38,19.41,16542.0,17.5272,17.5453,17.5182,17.5453,16542.0
2023-03-21 13:40:00,19.42,19.43,19.4,19.41,16708.0,17.5544,17.5634,17.5363,17.5453,16708.0
2023-03-21 13:45:00,19.42,19.44,19.41,19.44,10655.0,17.5544,17.5724,17.5453,17.5724,10655.0
2023-03-21 13:50:00,19.44,19.47,19.44,19.47,11501.0,17.5724,17.5996,17.5724,17.5996,11501.0
2023-03-21 13:55:00,19.47,19.53,19.47,19.53,13107.0,17.5996,17.6538,17.5996,17.6538,13107.0
2023-03-21 14:00:00,19.54,19.54,19.52,19.52,4300.0,17.6628,17.6628,17.6448,17.6448,4300.0
2023-03-21 14:05:00,19.51,19.54,19.5,19.52,9458.0,17.6357,17.6628,17.6267,17.6448,9458.0
2023-03-21 14:10:00,19.52,19.52,19.5,19.51,2004.0,17.6448,17.6448,17.6267,17.6357,2004.0
2023-03-21 14:15:00,19.5,19.5,19.47,19.48,30909.0,17.6267,17.6267,17.5996,17.6086,30909.0
2023-03-21 14:20:00,19.48,19.48,19.45,19.45,11027.0,17.6086,17.6086,17.5815,17.5815,11027.0
2023-03-21 14:25:00,19.45,19.46,19.41,19.42,22772.0,17.5815,17.5905,17.5453,17.5544,22772.0
2023-03-21 14:30:00,19.41,19.42,19.4,19.41,9977.0,17.5453,17.5544,17.5363,17.5453,9977.0
2023-03-21 14:35:00,19.4,19.44,19.39,19.44,4601.0,17.5363,17.5724,17.5272,17.5724,4601.0
2023-03-21 14:40:00,19.43,19.43,19.39,19.39,22245.0,17.5634,17.5634,17.5272,17.5272,22245.0
2023-03-21 14:45:00,19.38,19.38,19.35,19.35,4500.0,17.5182,17.5182,17.4911,17.4911,4500.0
2023-03-21 14:50:00,19.36,19.38,19.36,19.37,6513.0,17.5001,17.5182,17.5001,17.5092,6513.0
2023-03-21 14:55:00,19.36,19.37,19.29,19.31,47644.0,17.5001,17.5092,17.4369,17.4549,47644.0
2023-03-21 15:00:00,19.33,19.33,19.27,19.27,21848.0,17.473,17.473,17.4188,17.4188,21848.0
2023-03-21 15:05:00,19.28,19.29,19.28,19.28,5434.0,17.4278,17.4369,17.4278,17.4278,5434.0
2023-03-21 15:10:00,19.27,19.28,19.22,19.25,39303.0,17.4188,17.4278,17.3736,17.4007,39303.0
2023-03-21 15:15:00,19.26,19.26,19.23,19.23,5636.0,17.4097,17.4097,17.3826,17.3826,5636.0
2023-03-21 15:20:00,19.22,19.25,19.21,19.25,19503.0,17.3736,17.4007,17.3645,17.4007,19503.0
2023-03-21 15:25:00,19.25,19.27,19.23,19.23,29529.0,17.4007,17.4188,17.3826,17.3826,29529.0
2023-03-21 15:30:00,19.24,19.27,19.22,19.27,23592.0,17.3917,17.4188,17.3736,17.4188,23592.0
2023-03-21 15:35:00,19.26,19.27,19.15,19.15,46146.0,17.4097,17.4188,17.3103,17.3103,46146.0
2023-03-21 15:40:00,19.13,19.14,19.07,19.07,77071.0,17.2922,17.3013,17.238,17.238,77071.0
2023-03-21 15:45:00,19.07,19.11,19.06,19.1,48048.0,17.238,17.2741,17.229,17.2651,48048.0
2023-03-21 15:50:00,19.1,19.14,19.09,19.12,69862.0,17.2651,17.3013,17.2561,17.2832,69862.0
2023-03-21 15:55:00,19.13,19.2,19.12,19.15,100241.0,17.2922,17.3555,17.2832,17.3103,100241.0
2023-03-22 09:30:00,19.16,19.26,19.16,19.24,147803.0,17.3193,17.4097,17.3193,17.3917,147803.0
2023-03-22 09:35:00,19.22,19.24,19.18,19.19,25492.0,17.3736,17.3917,17.3374,17.3465,25492.0
2023-03-22 09:40:00,19.2,19.25,19.2,19.24,16518.0,17.3555,17.4007,17.3555,17.3917,16518.0
2023-03-22 09:45:00,19.25,19.26,19.22,19.23,41927.0,17.4007,17.4097,17.3736,17.3826,41927.0
2023-03-22 09:50:00,19.21,19.23,19.17,19.23,34340.0,17.3645,17.3826,17.3284,17.3826,34340.0
2023-03-22 09:55:00,19.21,19.23,19.19,19.19,98869.0,17.3645,17.3826,17.3465,17.3465,98869.0
2023-03-22 10:00:00,19.19,19.21,19.18,19.2,19109.0,17.3465,17.3645,17.3374,17.3555,19109.0
2023-03-22 10:05:00,19.19,19.2,19.17,19.19,23027.0,17.3465,17.3555,17.3284,17.3465,23027.0
2023-03-22 10:10:00,19.18,19.23,19.17,19.23,10480.0,17.3374,17.3826,17.3284,17.3826,10480.0
2023-03-22 10:15:00,19.2,19.2,19.15,19.16,6765.0,17.3555,17.3555,17.3103,17.3193,6765.0
2023-03-22 10:20:00,19.14,19.14,19.1,19.11,22328.0,17.3013,17.3013,17.2651,17.2741,22328.0
2023-03-22 10:25:00,19.11,19.12,19.01,19.02,74900.0,17.2741,17.2832,17.1838,17.1928,74900.0
2023-03-22 10:30:00,19.01,19.04,19.0,19.04,95984.0,17.1838,17.2109,17.1747,17.2109,95984.0
2023-03-22 10:35:00,19.04,19.06,19.04,19.06,14800.0,17.2109,17.229,17.2109,17.229,14800.0
2023-03-22 10:40:00,19.05,19.06,19.04,19.04,9795.0,17.2199,17.229,17.2109,17.2109,9795.0
2023-03-22 10:45:00,19.05,19.08,19.04,19.07,19445.0,17.2199,17.247,17.2109,17.238,19445.0
2023-03-22 10:50:00,19.07,19.1,19.06,19.09,21236.0,17.238,17.2651,17.229,17.2561,21236.0
2023-03-22 10:55:00,19.08,19.09,19.08,19.09,2831.0,17.247,17.2561,17.247,17.2561,2831.0
2023-03-22 11:00:00,19.08,19.12,19.08,19.12,10193.0,17.247,17.2832,17.247,17.2832,10193.0
2023-03-22 11:05:00,19.12,19.14,19.11,19.14,19297.0,17.2832,17.3013,17.2741,17.3013,19297.0
2023-03-22 11:10:00,19.14,19.21,19.12,19.18,19388.0,17.3013,17.3645,17.2832,17.3374,19388.0
2023-03-22 11:15:00,19.17,19.18,19.16,19.18,14440.0,17.3284,17.3374,17.3193,17.3374,14440.0
2023-03-22 11:20:00,19.16,19.16,19.13,19.13,4482.0,17.3193,17.3193,17.2922,17.2922,4482.0
2023-03-22 11:25:00,19.12,19.16,19.12,19.14,9500.0,17.2832,17.3193,17.2832,17.3013,9500.0
2023-03-22 11:30:00,19.14,19.14,19.11,19.12,5700.0,17.3013,17.3013,17.2741,17.2832,5700.0
2023-03-22 11:35:00,19.12,19.15,19.11,19.12,13498.0,17.2832,17.3103,17.2741,17.2832,13498.0
2023-03-22 11:40:00,19.12,19.16,19.12,19.16,7410.0,17.2832,17.3193,17.2832,17.3193,7410.0
2023-03-22 11:45:00,19.16,19.16,19.13,19.13,23928.0,17.3193,17.3193,17.2922,17.2922,23928.0
2023-03-22 11:50:00,19.13,19.14,19.12,19.13,7855.0,17.2922,17.3013,17.2832,17.2922,7855.0
2023-03-22 11:55:00,19.14,19.14,19.13,19.14,5500.0,17.3013,17.3013,17.2922,17.3013,5500.0
2023-03-22 12:00:00,19.16,19.17,19.15,19.16,11963.0,17.3193,17.3284,17.3103,17.3193,11963.0
2023-03-22 12:05:00,19.16,19.2,19.16,19.2,4988.0,17.3193,17.3555,17.3193,17.3555,4988.0
2023-03-22 12:10:00,19.2,19.23,19.2,19.23,18674.0,17.3555,17.3826,17.3555,17.3826,18674.0
2023-03-22 12:15:00,19.23,19.25,19.23,19.24,4350.0,17.3826,17.4007,17.3826,17.3917,4350.0
2023-03-22 12:20:00,19.23,19.26,19.21,19.22,7400.0,17.3826,17.4097,17.3645,17.3736,7400.0
2023-03-22 12:25:00,19.23,19.23,19.21,19.22,4430.0,17.3826,17.3826,17.3645,17.3736,4430.0
2023-03-22 12:30:00,19.24,19.26,19.22,19.26,8366.0,17.3917,17.4097,17.3736,17.4097,8366.0
2023-03-22 12:35:00,19.25,19.27,19.25,19.27,17665.0,17.4007,17.4188,17.4007,17.4188,17665.0
2023-03-22 12:40:00,19.27,19.28,19.25,19.25,17949.0,17.4188,17.4278,17.4007,17.4007,17949.0
2023-03-22 12:45:00,19.26,19.28,19.25,19.27,9556.0,17.4097,17.4278,17.4007,17.4188,9556.0
2023-03-22 12:50:00,19.26,19.26,19.24,19.26,4915.0,17.4097,17.4097,17.3917,17.4097,4915.0
2023-03-22 12:55:00,19.26,19.3,19.26,19.28,16134.0,17.4097,17.4459,17.4097,17.4278,16134.0
2023-03-22 13:00:00,19.29,19.33,19.29,19.33,6538.0,17.4369,17.473,17.4369,17.473,6538.0
2023-03-22 13:05:00,19.33,19.36,19.32,19.35,16763.0,17.473,17.5001,17.464,17.4911,16763.0
2023-03-22 13:10:00,19.34,19.34,19.31,19.31,6103.0,17.4821,17.4821,17.4549,17.4549,6103.0
2023-03-22 13:15:00,19.3,19.3,19.28,19.28,8172.0,17.4459,17.4459,17.4278,17.4278,8172.0
2023-03-22 13:20:00,19.26,19.27,19.25,19.27,35495.0,17.4097,17.4188,17.4007,17.4188,35495.0
2023-03-22 13:25:00,19.27,19.27,19.24,19.24,5649.0,17.4188,17.4188,17.3917,17.3917,5649.0
2023-03-22 13:30:00,19.22,19.24,19.21,19.24,10682.0,17.3736,17.3917,17.3645,17.3917,10682.0
2023-03-22 13:35:00,19.25,19.25,19.23,19.23,1200.0,17.4007,17.4007,17.3826,17.3826,1200.0
2023-03-22 13:40:00,19.24,19.24,19.22,19.22,4110.0,17.3917,17.3917,17.3736,17.3736,4110.0
2023-03-22 13:45:00,19.22,19.22,19.21,19.21,2827.0,17.3736,17.3736,17.3645,17.3645,2827.0
2023-03-22 13:50:00,19.21,19.21,19.2,19.2,7000.0,17.3645,17.3645,17.3555,17.3555,7000.0
2023-03-22 13:55:00,19.2,19.2,19.16,19.18,43495.0,17.3555,17.3555,17.3193,17.3374,43495.0
2023-03-22 14:00:00,19.16,19.18,18.9,18.94,173051.0,17.3193,17.3374,17.0843,17.1205,173051.0
2023-03-22 14:05:00,18.91,18.97,18.74,18.97,184914.0,17.0934,17.1476,16.9397,17.1476,184914.0
2023-03-22 14:10:00,18.97,19.16,18.93,19.11,157125.0,17.1476,17.3193,17.1114,17.2741,157125.0
2023-03-22 14:15:00,19.11,19.12,18.94,18.95,67214.0,17.2741,17.2832,17.1205,17.1295,67214.0
2023-03-22 14:20:00,18.97,19.12,18.97,19.07,23630.0,17.1476,17.2832,17.1476,17.238,23630.0
2023-03-22 14:25:00,19.08,19.09,18.96,19.0,40951.0,17.247,17.2561,17.1386,17.1747,40951.0
2023-03-22 14:30:00,18.97,19.1,18.88,19.05,74399.0,17.1476,17.2651,17.0662,17.2199,74399.0
2023-03-22 14:35:00,19.05,19.35,18.98,19.08,262323.0,17.2199,17.4911,17.1566,17.247,262323.0
2023-03-22 14:40:00,19.05,19.05,18.76,18.84,153457.0,17.2199,17.2199,16.9578,17.0301,153457.0
2023-03-22 14:45:00,18.84,18.88,18.63,18.73,205779.0,17.0301,17.0662,16.8403,16.9307,205779.0
2023-03-22 14:50:00,18.72,18.95,18.68,18.95,136401.0,16.9216,17.1295,16.8855,17.1295,136401.0
2023-03-22 14:55:00,18.92,19.2,18.9,19.19,195862.0,17.1024,17.3555,17.0843,17.3465,195862.0
2023-03-22 15:00:00,19.2,19.44,19.13,19.41,291314.0,17.3555,17.5724,17.2922,17.5453,291314.0
2023-03-22 15:05:00,19.44,19.6,19.37,19.51,220050.0,17.5724,17.7171,17.5092,17.6357,220050.0
2023-03-22 15:10:00,19.48,19.57,19.33,19.36,135333.0,17.6086,17.69,17.473,17.5001,135333.0
2023-03-22 15:15:00,19.35,19.35,19.2,19.25,93069.0,17.4911,17.4911,17.3555,17.4007,93069.0
2023-03-22 15:20:00,19.26,19.29,19.01,19.16,112508.0,17.4097,17.4369,17.1838,17.3193,112508.0
2023-03-22 15:25:00,19.15,19.26,19.09,19.13,68971.0,17.3103,17.4097,17.2561,17.2922,68971.0
2023-03-22 15:30:00,19.13,19.39,19.11,19.34,82921.0,17.2922,17.5272,17.2741,17.4821,82921.0
2023-03-22 15:35:00,19.34,19.5,19.32,19.46,77822.0,17.4821,17.6267,17.464,17.5905,77822.0
2023-03-22 15:40:00,19.4,19.51,19.36,19.51,166223.0,17.5363,17.6357,17.5001,17.6357,166223.0
2023-03-22 15:45:00,19.52,19.69,19.52,19.63,148138.0,17.6448,17.7984,17.6448,17.7442,148138.0
2023-03-22 15:50:00,19.63,19.91,19.63,19.9,148333.0,17.7442,17.9973,17.7442,17.9883,148333.0
2023-03-22 15:55:00,19.89,20.12,19.89,20.12,204616.0,17.9792,18.1871,17.9792,18.1871,204616.0
2023-03-23 09:30:00,19.69,19.69,19.59,19.63,342663.0,17.7984,17.7984,17.708,17.7442,342663.0
2023-03-23 09:35:00,19.62,19.66,19.62,19.65,86341.0,17.7352,17.7713,17.7352,17.7623,86341.0
2023-03-23 09:40:00,19.65,19.7,19.53,19.57,178427.0,17.7623,17.8075,17.6538,17.69,178427.0
2023-03-23 09:45:00,19.56,19.62,19.52,19.57,93190.0,17.6809,17.7352,17.6448,17.69,93190.0
2023-03-23 09:50:00,19.53,19.58,19.53,19.55,66659.0,17.6538,17.699,17.6538,17.6719,66659.0
2023-03-23 09:55:00,19.55,19.59,19.53,19.56,88520.0,17.6719,17.708,17.6538,17.6809,88520.0
2023-03-23 10:00:00,19.55,19.56,19.45,19.54,151347.0,17.6719,17.6809,17.5815,17.6628,151347.0
2023-03-23 10:05:00,19.54,19.55,19.48,19.49,80580.0,17.6628,17.6719,17.6086,17.6176,80580.0
2023-03-23 10:10:00,19.47,19.47,19.39,19.42,95634.0,17.5996,17.5996,17.5272,17.5544,95634.0
2023-03-23 10:15:00,19.43,19.43,19.36,19.42,117090.0,17.5634,17.5634,17.5001,17.5544,117090.0
2023-03-23 10:20:00,19.43,19.48,19.43,19.43,27091.0,17.5634,17.6086,17.5634,17.5634,27091.0
2023-03-23 10:25:00,19.44,19.44,19.36,19.43,43071.0,17.5724,17.5724,17.5001,17.5634,43071.0
2023-03-23 10:30:00,19.44,19.48,19.42,19.47,38880.0,17.5724,17.6086,17.5544,17.5996,38880.0
2023-03-23 10:35:00,19.46,19.47,19.4,19.41,14096.0,17.5905,17.5996,17.5363,17.5453,14096.0
2023-03-23 10:40:00,19.41,19.41,19.36,19.37,35045.0,17.5453,17.5453,17.5001,17.5092,35045.0
2023-03-23 10:45:00,19.37,19.37,19.22,19.22,219212.0,17.5092,17.5092,17.3736,17.3736,219212.0
2023-03-23 10:50:00,19.22,19.24,19.15,19.18,134919.0,17.3736,17.3917,17.3103,17.3374,134919.0
2023-03-23 10:55:00,19.17,19.21,19.16,19.17,41366.0,17.3284,17.3645,17.3193,17.3284,41366.0
2023-03-23 11:00:00,19.15,19.15,19.1,19.12,164067.0,17.3103,17.3103,17.2651,17.2832,164067.0
2023-03-23 11:05:00,19.12,19.13,19.04,19.09,99744.0,17.2832,17.2922,17.2109,17.2561,99744.0
2023-03-23 11:10:00,19.1,19.11,19.07,19.11,21185.0,17.2651,17.2741,17.238,17.2741,21185.0
2023-03-23 11:15:00,19.1,19.2,19.1,19.18,122641.0,17.2651,17.3555,17.2651,17.3374,122641.0
2023-03-23 11:20:00,19.18,19.2,19.13,19.13,85919.0,17.3374,17.3555,17.2922,17.2922,85919.0
2023-03-23 11:25:00,19.14,19.25,19.14,19.25,69453.0,17.3013,17.4007,17.3013,17.4007,69453.0
2023-03-23 11:30:00,19.24,19.24,19.15,19.2,106863.0,17.3917,17.3917,17.3103,17.3555,106863.0
2023-03-23 11:35:00,19.2,19.2,19.14,19.17,78995.0,17.3555,17.3555,17.3013,17.3284,78995.0
2023-03-23 11:40:00,19.18,19.26,19.15,19.25,78423.0,17.3374,17.4097,17.3103,17.4007,78423.0
2023-03-23 11:45:00,19.25,19.26,19.19,19.19,86590.0,17.4007,17.4097,17.3465,17.3465,86590.0
2023-03-23 11:50:00,19.18,19.19,19.15,19.16,67414.0,17.3374,17.3465,17.3103,17.3193,67414.0
2023-03-23 11:55:00,19.15,19.23,19.15,19.23,26021.0,17.3103,17.3826,17.3103,17.3826,26021.0
2023-03-23 12:00:00,19.23,19.26,19.2,19.23,52698.0,17.3826,17.4097,17.3555,17.3826,52698.0
2023-03-23 12:05:00,19.23,19.25,19.19,19.2,22686.0,17.3826,17.4007,17.3465,17.3555,22686.0
2023-03-23 12:10:00,19.2,19.31,19.2,19.3,69456.0,17.3555,17.4549,17.3555,17.4459,69456.0
2023-03-23 12:15:00,19.31,19.34,19.29,19.31,25062.0,17.4549,17.4821,17.4369,17.4549,25062.0
2023-03-23 12:20:00,19.32,19.36,19.3,19.3,29272.0,17.464,17.5001,17.4459,17.4459,29272.0
2023-03-23 12:25:00,19.3,19.3,19.25,19.3,54216.0,17.4459,17.4459,17.4007,17.4459,54216.0
2023-03-23 12:30:00,19.28,19.29,19.24,19.28,33102.0,17.4278,17.4369,17.3917,17.4278,33102.0
2023-03-23 12:35:00,19.28,19.34,19.28,19.33,25340.0,17.4278,17.4821,17.4278,17.473,25340.0
2023-03-23 12:40:00,19.35,19.41,19.34,19.34,43243.0,17.4911,17.5453,17.4821,17.4821,43243.0
2023-03-23 12:45:00,19.35,19.44,19.35,19.38,62829.0,17.4911,17.5724,17.4911,17.5182,62829.0
2023-03-23 12:50:00,19.38,19.42,19.38,19.39,18066.0,17.5182,17.5544,17.5182,17.5272,18066.0
2023-03-23 12:55:00,19.42,19.45,19.41,19.43,29838.0,17.5544,17.5815,17.5453,17.5634,29838.0
2023-03-23 13:00:00,19.43,19.47,19.43,19.43,37172.0,17.5634,17.5996,17.5634,17.5634,37172.0
2023-03-23 13:05:00,19.42,19.49,19.38,19.49,34980.0,17.5544,17.6176,17.5182,17.6176,34980.0
2023-03-23 13:10:00,19.47,19.58,19.47,19.54,74925.0,17.5996,17.699,17.5996,17.6628,74925.0
2023-03-23 13:15:00,19.55,19.62,19.54,19.56,57884.0,17.6719,17.7352,17.6628,17.6809,57884.0
2023-03-23 13:20:00,19.55,19.57,19.5,19.57,84896.0,17.6719,17.69,17.6267,17.69,84896.0
2023-03-23 13:25:00,19.57,19.73,19.57,19.65,238031.0,17.69,17.8346,17.69,17.7623,238031.0
2023-03-23 13:30:00,19.66,19.66,19.58,19.64,75898.0,17.7713,17.7713,17.699,17.7532,75898.0
2023-03-23 13:35:00,19.65,19.66,19.59,19.6,44709.0,17.7623,17.7713,17.708,17.7171,44709.0
2023-03-23 13:40:00,19.6,19.6,19.52,19.54,36867.0,17.7171,17.7171,17.6448,17.6628,36867.0
2023-03-23 13:45:00,19.53,19.67,19.53,19.63,48776.0,17.6538,17.7804,17.6538,17.7442,48776.0
2023-03-23 13:50:00,19.64,19.72,19.64,19.68,32867.0,17.7532,17.8255,17.7532,17.7894,32867.0
2023-03-23 13:55:00,19.68,19.74,19.67,19.74,38447.0,17.7894,17.8436,17.7804,17.8436,38447.0
2023-03-23 14:00:00,19.71,19.75,19.65,19.74,31471.0,17.8165,17.8527,17.7623,17.8436,31471.0
2023-03-23 14:05:00,19.72,19.77,19.7,19.77,25059.0,17.8255,17.8707,17.8075,17.8707,25059.0
2023-03-23 14:10:00,19.75,19.78,19.7,19.7,39736.0,17.8527,17.8798,17.8075,17.8075,39736.0
2023-03-23 14:15:00,19.72,19.76,19.69,19.71,16156.0,17.8255,17.8617,17.7984,17.8165,16156.0
2023-03-23 14:20:00,19.75,19.86,19.75,19.86,86114.0,17.8527,17.9521,17.8527,17.9521,86114.0
2023-03-23 14:25:00,19.86,20.03,19.85,20.03,66952.0,17.9521,18.1058,17.9431,18.1058,66952.0
2023-03-23 14:30:00,20.03,20.06,19.96,20.05,108560.0,18.1058,18.1329,18.0425,18.1238,108560.0
2023-03-23 14:35:00,20.04,20.11,19.96,20.1,242251.0,18.1148,18.1781,18.0425,18.169,242251.0
2023-03-23 14:40:00,20.1,20.31,20.09,20.3,204859.0,18.169,18.3589,18.16,18.3498,204859.0
2023-03-23 14:45:00,20.28,20.32,20.16,20.22,222211.0,18.3317,18.3679,18.2233,18.2775,222211.0
2023-03-23 14:50:00,20.23,20.31,20.2,20.31,73657.0,18.2866,18.3589,18.2594,18.3589,73657.0
2023-03-23 14:55:00,20.33,20.38,20.11,20.11,126138.0,18.3769,18.4221,18.1781,18.1781,126138.0
2023-03-23 15:00:00,20.11,20.11,19.73,20.01,600573.0,18.1781,18.1781,17.8346,18.0877,600573.0
2023-03-23 15:05:00,19.99,20.14,19.96,19.98,159795.0,18.0696,18.2052,18.0425,18.0606,159795.0
2023-03-23 15:10:00,19.96,20.13,19.94,20.08,132627.0,18.0425,18.1962,18.0244,18.151,132627.0
2023-03-23 15:15:00,20.06,20.27,20.01,20.26,455993.0,18.1329,18.3227,18.0877,18.3137,455993.0
2023-03-23 15:20:00,20.26,20.41,20.16,20.18,248893.0,18.3137,18.4493,18.2233,18.2414,248893.0
2023-03-23 15:25:00,20.16,20.19,20.09,20.19,117298.0,18.2233,18.2504,18.16,18.2504,117298.0
2023-03-23 15:30:00,20.19,20.27,20.14,20.16,99269.0,18.2504,18.3227,18.2052,18.2233,99269.0
2023-03-23 15:35:00,20.13,20.13,20.0,20.05,144821.0,18.1962,18.1962,18.0786,18.1238,144821.0
2023-03-23 15:40:00,20.1,20.12,19.99,20.01,80108.0,18.169,18.1871,18.0696,18.0877,80108.0
2023-03-23 15:45:00,20.03,20.03,19.84,19.94,132772.0,18.1058,18.1058,17.934,18.0244,132772.0
2023-03-23 15:50:00,19.92,19.92,19.71,19.84,205818.0,18.0063,18.0063,17.8165,17.934,205818.0
2023-03-23 15:55:00,19.85,20.0,19.83,20.0,178437.0,17.9431,18.0786,17.925,18.0786,178437.0
2023-03-24 09:30:00,20.21,20.37,20.19,20.3,257974.0,18.2685,18.4131,18.2504,18.3498,257974.0
2023-03-24 09:35:00,20.31,20.34,20.26,20.33,90955.0,18.3589,18.386,18.3137,18.3769,90955.0
2023-03-24 09:40:00,20.32,20.47,20.28,20.39,189965.0,18.3679,18.5035,18.3317,18.4312,189965.0
2023-03-24 09:45:00,20.4,20.56,20.36,20.48,385263.0,18.4402,18.5849,18.4041,18.5125,385263.0
2023-03-24 09:50:00,20.47,20.47,20.27,20.31,254496.0,18.5035,18.5035,18.3227,18.3589,254496.0
2023-03-24 09:55:00,20.3,20.3,20.21,20.23,80562.0,18.3498,18.3498,18.2685,18.2866,80562.0
2023-03-24 10:00:00,20.22,20.26,20.13,20.24,61242.0,18.2775,18.3137,18.1962,18.2956,61242.0
2023-03-24 10:05:00,20.25,20.3,20.15,20.25,89449.0,18.3046,18.3498,18.2142,18.3046,89449.0
2023-03-24 10:10:00,20.27,20.29,20.1,20.2,92681.0,18.3227,18.3408,18.169,18.2594,92681.0
2023-03-24 10:15:00,20.2,20.36,20.2,20.35,80512.0,18.2594,18.4041,18.2594,18.395,80512.0
2023-03-24 10:20:00,20.32,20.42,20.32,20.34,42132.0,18.3679,18.4583,18.3679,18.386,42132.0
2023-03-24 10:25:00,20.31,20.31,20.09,20.11,65082.0,18.3589,18.3589,18.16,18.1781,65082.0
2023-03-24 10:30:00,20.1,20.14,20.04,20.1,31567.0,18.169,18.2052,18.1148,18.169,31567.0
2023-03-24 10:35:00,20.09,20.2,20.09,20.2,75753.0,18.16,18.2594,18.16,18.2594,75753.0
2023-03-24 10:40:00,20.21,20.31,20.21,20.31,29454.0,18.2685,18.3589,18.2685,18.3589,29454.0
2023-03-24 10:45:00,20.3,20.34,20.25,20.3,66118.0,18.3498,18.386,18.3046,18.3498,66118.0
2023-03-24 10:50:00,20.34,20.35,20.3,20.31,10100.0,18.386,18.395,18.3498,18.3589,10100.0
2023-03-24 10:55:00,20.34,20.34,20.23,20.24,25373.0,18.386,18.386,18.2866,18.2956,25373.0
2023-03-24 11:00:00,20.23,20.3,20.2,20.24,17109.0,18.2866,18.3498,18.2594,18.2956,17109.0
2023-03-24 11:05:00,20.2,20.36,20.19,20.36,88801.0,18.2594,18.4041,18.2504,18.4041,88801.0
2023-03-24 11:10:00,20.39,20.49,20.39,20.47,82823.0,18.4312,18.5216,18.4312,18.5035,82823.0
2023-03-24 11:15:00,20.45,20.45,20.37,20.44,13420.0,18.4854,18.4854,18.4131,18.4764,13420.0
2023-03-24 11:20:00,20.45,20.45,20.35,20.39,34616.0,18.4854,18.4854,18.395,18.4312,34616.0
2023-03-24 11:25:00,20.39,20.39,20.32,20.35,21169.0,18.4312,18.4312,18.3679,18.395,21169.0
2023-03-24 11:30:00,20.36,20.41,20.35,20.35,24000.0,18.4041,18.4493,18.395,18.395,24000.0
2023-03-24 11:35:00,20.34,20.34,20.28,20.31,27251.0,18.386,18.386,18.3317,18.3589,27251.0
2023-03-24 11:40:00,20.31,20.31,20.27,20.27,13037.0,18.3589,18.3589,18.3227,18.3227,13037.0
2023-03-24 11:45:00,20.23,20.23,20.0,20.09,146439.0,18.2866,18.2866,18.0786,18.16,146439.0
2023-03-24 11:50:00,20.1,20.13,20.1,20.13,50559.0,18.169,18.1962,18.169,18.1962,50559.0
2023-03-24 11:55:00,20.13,20.13,19.99,20.0,134131.0,18.1962,18.1962,18.0696,18.0786,134131.0
2023-03-24 12:00:00,20.0,20.05,19.88,20.02,189497.0,18.0786,18.1238,17.9702,18.0967,189497.0
2023-03-24 12:05:00,20.04,20.13,20.03,20.13,71393.0,18.1148,18.1962,18.1058,18.1962,71393.0
2023-03-24 12:10:00,20.13,20.14,20.1,20.12,20400.0,18.1962,18.2052,18.169,18.1871,20400.0
2023-03-24 12:15:00,20.13,20.22,20.1,20.18,55633.0,18.1962,18.2775,18.169,18.2414,55633.0
2023-03-24 12:20:00,20.16,20.2,20.15,20.15,26236.0,18.2233,18.2594,18.2142,18.2142,26236.0
2023-03-24 12:25:00,20.15,20.18,20.12,20.12,45090.0,18.2142,18.2414,18.1871,18.1871,45090.0
2023-03-24 12:30:00,20.11,20.14,20.09,20.12,24001.0,18.1781,18.2052,18.16,18.1871,24001.0
2023-03-24 12:35:00,20.1,20.11,20.04,20.07,62407.0,18.169,18.1781,18.1148,18.1419,62407.0
2023-03-24 12:40:00,20.05,20.1,20.0,20.01,30989.0,18.1238,18.169,18.0786,18.0877,30989.0
2023-03-24 12:45:00,20.0,20.0,19.92,19.95,62083.0,18.0786,18.0786,18.0063,18.0335,62083.0
2023-03-24 12:50:00,19.94,20.0,19.94,19.99,14915.0,18.0244,18.0786,18.0244,18.0696,14915.0
2023-03-24 12:55:00,19.98,19.98,19.91,19.97,34743.0,18.0606,18.0606,17.9973,18.0515,34743.0
2023-03-24 13:00:00,19.97,20.02,19.93,19.99,55284.0,18.0515,18.0967,18.0154,18.0696,55284.0
2023-03-24 13:05:00,19.98,20.03,19.94,20.01,17450.0,18.0606,18.1058,18.0244,18.0877,17450.0
2023-03-24 13:10:00,20.02,20.04,19.98,19.99,14635.0,18.0967,18.1148,18.0606,18.0696,14635.0
2023-03-24 13:15:00,19.98,20.06,19.97,20.05,19938.0,18.0606,18.1329,18.0515,18.1238,19938.0
2023-03-24 13:20:00,20.07,20.07,19.97,20.0,56932.0,18.1419,18.1419,18.0515,18.0786,56932.0
2023-03-24 13:25:00,19.98,19.98,19.86,19.94,218710.0,18.0606,18.0606,17.9521,18.0244,218710.0
2023-03-24 13:30:00,19.92,19.93,19.86,19.9,68290.0,18.0063,18.0154,17.9521,17.9883,68290.0
2023-03-24 13:35:00,19.91,19.91,19.82,19.85,96722.0,17.9973,17.9973,17.9159,17.9431,96722.0
2023-03-24 13:40:00,19.84,19.92,19.83,19.89,111006.0,17.934,18.0063,17.925,17.9792,111006.0
2023-03-24 13:45:00,19.89,19.99,19.89,19.99,52433.0,17.9792,18.0696,17.9792,18.0696,52433.0
2023-03-24 13:50:00,20.0,20.01,19.98,19.99,46453.0,18.0786,18.0877,18.0606,18.0696,46453.0
2023-03-24 13:55:00,19.98,19.98,19.94,19.94,5574.0,18.0606,18.0606,18.0244,18.0244,5574.0
2023-03-24 14:00:00,19.93,19.93,19.88,19.88,36350.0,18.0154,18.0154,17.9702,17.9702,36350.0
2023-03-24 14:05:00,19.91,19.95,19.88,19.88,16900.0,17.9973,18.0335,17.9702,17.9702,16900.0
2023-03-24 14:10:00,19.9,19.9,19.84,19.84,38292.0,17.9883,17.9883,17.934,17.934,38292.0
2023-03-24 14:15:00,19.83,19.86,19.79,19.86,71894.0,17.925,17.9521,17.8888,17.9521,71894.0
2023-03-24 14:20:00,19.83,19.86,19.81,19.86,78209.0,17.925,17.9521,17.9069,17.9521,78209.0
2023-03-24 14:25:00,19.87,19.87,19.84,19.84,20600.0,17.9611,17.9611,17.934,17.934,20600.0
2023-03-24 14:30:00,19.82,19.84,19.72,19.76,84461.0,17.9159,17.934,17.8255,17.8617,84461.0
2023-03-24 14:35:00,19.76,19.8,19.73,19.75,37432.0,17.8617,17.8979,17.8346,17.8527,37432.0
2023-03-24 14:40:00,19.75,19.78,19.73,19.73,73137.0,17.8527,17.8798,17.8346,17.8346,73137.0
2023-03-24 14:45:00,19.73,19.76,19.7,19.74,23667.0,17.8346,17.8617,17.8075,17.8436,23667.0
2023-03-24 14:50:00,19.74,19.8,19.74,19.79,15645.0,17.8436,17.8979,17.8436,17.8888,15645.0
2023-03-24 14:55:00,19.79,19.79,19.74,19.78,35536.0,17.8888,17.8888,17.8436,17.8798,35536.0
2023-03-24 15:00:00,19.76,19.85,19.76,19.83,42949.0,17.8617,17.9431,17.8617,17.925,42949.0
2023-03-24 15:05:00,19.82,19.85,19.8,19.84,13849.0,17.9159,17.9431,17.8979,17.934,13849.0
2023-03-24 15:10:00,19.86,19.86,19.79,19.84,19469.0,17.9521,17.9521,17.8888,17.934,19469.0
2023-03-24 15:15:00,19.81,19.81,19.72,19.72,19589.0,17.9069,17.9069,17.8255,17.8255,19589.0
2023-03-24 15:20:00,19.72,19.72,19.62,19.68,69795.0,17.8255,17.8255,17.7352,17.7894,69795.0
2023-03-24 15:25:00,19.69,19.7,19.63,19.65,35588.0,17.7984,17.8075,17.7442,17.7623,35588.0
2023-03-24 15:30:00,19.64,19.68,19.62,19.66,19449.0,17.7532,17.7894,17.7352,17.7713,19449.0
2023-03-24 15:35:00,19.66,19.68,19.59,19.68,170996.0,17.7713,17.7894,17.708,17.7894,170996.0
2023-03-24 15:40:00,19.65,19.68,19.64,19.68,67975.0,17.7623,17.7894,17.7532,17.7894,67975.0
2023-03-24 15:45:00,19.67,19.75,19.67,19.72,64632.0,17.7804,17.8527,17.7804,17.8255,64632.0
2023-03-24 15:50:00,19.74,19.78,19.7,19.77,74438.0,17.8436,17.8798,17.8075,17.8707,74438.0
2023-03-24 15:55:00,19.77,19.81,19.61,19.61,208239.0,17.8707,17.9069,17.7261,17.7261,208239.0
2023-03-27 09:30:00,19.25,19.28,19.21,19.21,201130.0,17.4007,17.4278,17.3645,17.3645,201130.0
2023-03-27 09:35:00,19.2,19.36,19.18,19.36,379476.0,17.3555,17.5001,17.3374,17.5001,379476.0
2023-03-27 09:40:00,19.34,19.35,19.2,19.21,78769.0,17.4821,17.4911,17.3555,17.3645,78769.0
2023-03-27 09:45:00,19.2,19.2,19.16,19.2,32081.0,17.3555,17.3555,17.3193,17.3555,32081.0
2023-03-27 09:50:00,19.17,19.28,19.15,19.27,53430.0,17.3284,17.4278,17.3103,17.4188,53430.0
2023-03-27 09:55:00,19.26,19.33,19.23,19.27,72798.0,17.4097,17.473,17.3826,17.4188,72798.0
2023-03-27 10:00:00,19.26,19.3,19.26,19.28,15562.0,17.4097,17.4459,17.4097,17.4278,15562.0
2023-03-27 10:05:00,19.28,19.34,19.28,19.3,65676.0,17.4278,17.4821,17.4278,17.4459,65676.0
2023-03-27 10:10:00,19.29,19.34,19.27,19.33,33165.0,17.4369,17.4821,17.4188,17.473,33165.0
2023-03-27 10:15:00,19.3,19.41,19.26,19.34,65043.0,17.4459,17.5453,17.4097,17.4821,65043.0
2023-03-27 10:20:00,19.34,19.34,19.3,19.32,17480.0,17.4821,17.4821,17.4459,17.464,17480.0
2023-03-27 10:25:00,19.34,19.41,19.34,19.4,25759.0,17.4821,17.5453,17.4821,17.5363,25759.0
2023-03-27 10:30:00,19.42,19.48,19.42,19.48,35533.0,17.5544,17.6086,17.5544,17.6086,35533.0
2023-03-27 10:35:00,19.47,19.52,19.46,19.47,32114.0,17.5996,17.6448,17.5905,17.5996,32114.0
2023-03-27 10:40:00,19.44,19.51,19.44,19.5,105315.0,17.5724,17.6357,17.5724,17.6267,105315.0
2023-03-27 10:45:00,19.51,19.54,19.44,19.47,48291.0,17.6357,17.6628,17.5724,17.5996,48291.0
2023-03-27 10:50:00,19.46,19.46,19.41,19.41,14482.0,17.5905,17.5905,17.5453,17.5453,14482.0
2023-03-27 10:55:00,19.42,19.52,19.4,19.52,50287.0,17.5544,17.6448,17.5363,17.6448,50287.0
2023-03-27 11:00:00,19.52,19.53,19.48,19.53,34327.0,17.6448,17.6538,17.6086,17.6538,34327.0
2023-03-27 11:05:00,19.54,19.57,19.52,19.56,45151.0,17.6628,17.69,17.6448,17.6809,45151.0
2023-03-27 11:10:00,19.58,19.59,19.51,19.52,12119.0,17.699,17.708,17.6357,17.6448,12119.0
2023-03-27 11:15:00,19.52,19.6,19.52,19.58,38071.0,17.6448,17.7171,17.6448,17.699,38071.0
2023-03-27 11:20:00,19.58,19.58,19.52,19.54,8731.0,17.699,17.699,17.6448,17.6628,8731.0
2023-03-27 11:25:00,19.52,19.53,19.48,19.48,37297.0,17.6448,17.6538,17.6086,17.6086,37297.0
2023-03-27 11:30:00,19.49,19.49,19.46,19.48,10600.0,17.6176,17.6176,17.5905,17.6086,10600.0
2023-03-27 11:35:00,19.46,19.5,19.46,19.48,11300.0,17.5905,17.6267,17.5905,17.6086,11300.0
2023-03-27 11:40:00,19.49,19.53,19.49,19.51,14912.0,17.6176,17.6538,17.6176,17.6357,14912.0
2023-03-27 11:45:00,19.51,19.51,19.48,19.48,6635.0,17.6357,17.6357,17.6086,17.6086,6635.0
2023-03-27 11:50:00,19.49,19.57,19.48,19.56,23769.0,17.6176,17.69,17.6086,17.6809,23769.0
2023-03-27 11:55:00,19.57,19.64,19.57,19.59,23674.0,17.69,17.7532,17.69,17.708,23674.0
2023-03-27 12:00:00,19.59,19.6,19.52,19.52,13287.0,17.708,17.7171,17.6448,17.6448,13287.0
2023-03-27 12:05:00,19.55,19.63,19.55,19.61,35150.0,17.6719,17.7442,17.6719,17.7261,35150.0
2023-03-27 12:10:00,19.6,19.61,19.57,19.57,25479.0,17.7171,17.7261,17.69,17.69,25479.0
2023-03-27 12:15:00,19.57,19.57,19.5,19.5,12650.0,17.69,17.69,17.6267,17.6267,12650.0
2023-03-27 12:20:00,19.49,19.49,19.45,19.45,25610.0,17.6176,17.6176,17.5815,17.5815,25610.0
2023-03-27 12:25:00,19.47,19.51,19.46,19.46,34674.0,17.5996,17.6357,17.5905,17.5905,34674.0
2023-03-27 12:30:00,19.46,19.51,19.44,19.51,12947.0,17.5905,17.6357,17.5724,17.6357,12947.0
2023-03-27 12:35:00,19.51,19.53,19.49,19.51,13268.0,17.6357,17.6538,17.6176,17.6357,13268.0
2023-03-27 12:40:00,19.52,19.56,19.52,19.53,14100.0,17.6448,17.6809,17.6448,17.6538,14100.0
2023-03-27 12:45:00,19.52,19.54,19.5,19.51,14114.0,17.6448,17.6628,17.6267,17.6357,14114.0
2023-03-27 12:50:00,19.5,19.54,19.48,19.54,4616.0,17.6267,17.6628,17.6086,17.6628,4616.0
2023-03-27 12:55:00,19.52,19.54,19.51,19.53,3100.0,17.6448,17.6628,17.6357,17.6538,3100.0
2023-03-27 13:00:00,19.52,19.52,19.46,19.46,17513.0,17.6448,17.6448,17.5905,17.5905,17513.0
2023-03-27 13:05:00,19.5,19.5,19.45,19.49,2900.0,17.6267,17.6267,17.5815,17.6176,2900.0
2023-03-27 13:10:00,19.5,19.54,19.49,19.53,14341.0,17.6267,17.6628,17.6176,17.6538,14341.0
2023-03-27 13:15:00,19.54,19.57,19.53,19.53,25912.0,17.6628,17.69,17.6538,17.6538,25912.0
2023-03-27 13:20:00,19.51,19.51,19.42,19.44,25371.0,17.6357,17.6357,17.5544,17.5724,25371.0
2023-03-27 13:25:00,19.45,19.45,19.43,19.43,3749.0,17.5815,17.5815,17.5634,17.5634,3749.0
2023-03-27 13:30:00,19.42,19.43,19.4,19.41,19826.0,17.5544,17.5634,17.5363,17.5453,19826.0
2023-03-27 13:35:00,19.41,19.44,19.41,19.44,18049.0,17.5453,17.5724,17.5453,17.5724,18049.0
2023-03-27 13:40:00,19.41,19.41,19.39,19.39,11028.0,17.5453,17.5453,17.5272,17.5272,11028.0
2023-03-27 13:45:00,19.38,19.39,19.35,19.37,12328.0,17.5182,17.5272,17.4911,17.5092,12328.0
2023-03-27 13:50:00,19.38,19.44,19.38,19.44,31806.0,17.5182,17.5724,17.5182,17.5724,31806.0
2023-03-27 13:55:00,19.44,19.45,19.42,19.44,5376.0,17.5724,17.5815,17.5544,17.5724,5376.0
2023-03-27 14:00:00,19.45,19.5,19.45,19.49,34835.0,17.5815,17.6267,17.5815,17.6176,34835.0
2023-03-27 14:05:00,19.51,19.51,19.5,19.5,23035.0,17.6357,17.6357,17.6267,17.6267,23035.0
2023-03-27 14:10:00,19.49,19.49,19.44,19.44,2100.0,17.6176,17.6176,17.5724,17.5724,2100.0
2023-03-27 14:15:00,19.44,19.45,19.42,19.42,71826.0,17.5724,17.5815,17.5544,17.5544,71826.0
2023-03-27 14:20:00,19.42,19.43,19.38,19.39,12000.0,17.5544,17.5634,17.5182,17.5272,12000.0
2023-03-27 14:25:00,19.37,19.38,19.34,19.37,16468.0,17.5092,17.5182,17.4821,17.5092,16468.0
2023-03-27 14:30:00,19.37,19.37,19.33,19.34,14356.0,17.5092,17.5092,17.473,17.4821,14356.0
2023-03-27 14:35:00,19.32,19.32,19.29,19.31,11927.0,17.464,17.464,17.4369,17.4549,11927.0
2023-03-27 14:40:00,19.32,19.33,19.31,19.32,11314.0,17.464,17.473,17.4549,17.464,11314.0
2023-03-27 14:45:00,19.32,19.34,19.3,19.32,17344.0,17.464,17.4821,17.4459,17.464,17344.0
2023-03-27 14:50:00,19.31,19.33,19.3,19.32,10899.0,17.4549,17.473,17.4459,17.464,10899.0
2023-03-27 14:55:00,19.31,19.31,19.27,19.28,20900.0,17.4549,17.4549,17.4188,17.4278,20900.0
2023-03-27 15:00:00,19.27,19.32,19.25,19.31,26890.0,17.4188,17.464,17.4007,17.4549,26890.0
2023-03-27 15:05:00,19.31,19.37,19.31,19.37,19494.0,17.4549,17.5092,17.4549,17.5092,19494.0
2023-03-27 15:10:00,19.36,19.38,19.34,19.37,5160.0,17.5001,17.5182,17.4821,17.5092,5160.0
2023-03-27 15:15:00,19.36,19.38,19.34,19.37,13217.0,17.5001,17.5182,17.4821,17.5092,13217.0
2023-03-27 15:20:00,19.37,19.39,19.35,19.35,12584.0,17.5092,17.5272,17.4911,17.4911,12584.0
2023-03-27 15:25:00,19.34,19.35,19.31,19.34,3754.0,17.4821,17.4911,17.4549,17.4821,3754.0
2023-03-27 15:30:00,19.33,19.38,19.31,19.35,9205.0,17.473,17.5182,17.4549,17.4911,9205.0
2023-03-27 15:35:00,19.34,19.45,19.33,19.42,34827.0,17.4821,17.5815,17.473,17.5544,34827.0
2023-03-27 15:40:00,19.41,19.43,19.38,19.41,3982.0,17.5453,17.5634,17.5182,17.5453,3982.0
2023-03-27 15:45:00,19.42,19.47,19.41,19.47,122377.0,17.5544,17.5996,17.5453,17.5996,122377.0
2023-03-27 15:50:00,19.48,19.52,19.43,19.46,88375.0,17.6086,17.6448,17.5634,17.5905,88375.0
2023-03-27 15:55:00,19.47,19.59,19.47,19.52,239791.0,17.5996,17.708,17.5996,17.6448,239791.0
2023-03-28 09:30:00,19.62,19.73,19.62,19.67,158252.0,17.7352,17.8346,17.7352,17.7804,158252.0
2023-03-28 09:35:00,19.66,19.7,19.64,19.66,41387.0,17.7713,17.8075,17.7532,17.7713,41387.0
2023-03-28 09:40:00,19.63,19.68,19.63,19.64,18292.0,17.7442,17.7894,17.7442,17.7532,18292.0
2023-03-28 09:45:00,19.65,19.66,19.6,19.62,21570.0,17.7623,17.7713,17.7171,17.7352,21570.0
2023-03-28 09:50:00,19.62,19.68,19.59,19.59,32708.0,17.7352,17.7894,17.708,17.708,32708.0
2023-03-28 09:55:00,19.59,19.67,19.59,19.66,29418.0,17.708,17.7804,17.708,17.7713,29418.0
2023-03-28 10:00:00,19.66,19.71,19.6,19.61,65953.0,17.7713,17.8165,17.7171,17.7261,65953.0
2023-03-28 10:05:00,19.62,19.62,19.56,19.57,31624.0,17.7352,17.7352,17.6809,17.69,31624.0
2023-03-28 10:10:00,19.55,19.57,19.53,19.56,27631.0,17.6719,17.69,17.6538,17.6809,27631.0
2023-03-28 10:15:00,19.55,19.56,19.52,19.55,21982.0,17.6719,17.6809,17.6448,17.6719,21982.0
2023-03-28 10:20:00,19.55,19.61,19.55,19.61,24815.0,17.6719,17.7261,17.6719,17.7261,24815.0
2023-03-28 10:25:00,19.61,19.64,19.59,19.63,19358.0,17.7261,17.7532,17.708,17.7442,19358.0
2023-03-28 10:30:00,19.6,19.8,19.6,19.8,28199.0,17.7171,17.8979,17.7171,17.8979,28199.0
2023-03-28 10:35:00,19.79,19.79,19.74,19.76,38482.0,17.8888,17.8888,17.8436,17.8617,38482.0
2023-03-28 10:40:00,19.76,19.78,19.75,19.76,20582.0,17.8617,17.8798,17.8527,17.8617,20582.0
2023-03-28 10:45:00,19.76,19.76,19.72,19.73,25678.0,17.8617,17.8617,17.8255,17.8346,25678.0
2023-03-28 10:50:00,19.72,19.75,19.72,19.75,27412.0,17.8255,17.8527,17.8255,17.8527,27412.0
2023-03-28 10:55:00,19.76,19.78,19.73,19.77,23281.0,17.8617,17.8798,17.8346,17.8707,23281.0
2023-03-28 11:00:00,19.75,19.75,19.67,19.69,32524.0,17.8527,17.8527,17.7804,17.7984,32524.0
2023-03-28 11:05:00,19.69,19.7,19.65,19.7,25423.0,17.7984,17.8075,17.7623,17.8075,25423.0
2023-03-28 11:10:00,19.7,19.71,19.68,19.68,17993.0,17.8075,17.8165,17.7894,17.7894,17993.0
2023-03-28 11:15:00,19.67,19.67,19.64,19.65,37372.0,17.7804,17.7804,17.7532,17.7623,37372.0
2023-03-28 11:20:00,19.65,19.66,19.62,19.64,30095.0,17.7623,17.7713,17.7352,17.7532,30095.0
2023-03-28 11:25:00,19.64,19.65,19.6,19.62,45870.0,17.7532,17.7623,17.7171,17.7352,45870.0
2023-03-28 11:30:00,19.61,19.62,19.58,19.62,14933.0,17.7261,17.7352,17.699,17.7352,14933.0
2023-03-28 11:35:00,19.62,19.63,19.57,19.57,37769.0,17.7352,17.7442,17.69,17.69,37769.0
2023-03-28 11:40:00,19.57,19.61,19.56,19.61,12773.0,17.69,17.7261,17.6809,17.7261,12773.0
2023-03-28 11:45:00,19.61,19.64,19.6,19.64,2900.0,17.7261,17.7532,17.7171,17.7532,2900.0
2023-03-28 11:50:00,19.63,19.63,19.59,19.6,11273.0,17.7442,17.7442,17.708,17.7171,11273.0
2023-03-28 11:55:00,19.6,19.61,19.59,19.59,4100.0,17.7171,17.7261,17.708,17.708,4100.0
2023-03-28 12:00:00,19.57,19.61,19.57,19.61,4941.0,17.69,17.7261,17.69,17.7261,4941.0
2023-03-28 12:05:00,19.61,19.64,19.61,19.62,13514.0,17.7261,17.7532,17.7261,17.7352,13514.0
2023-03-28 12:10:00,19.63,19.67,19.63,19.64,20801.0,17.7442,17.7804,17.7442,17.7532,20801.0
2023-03-28 12:15:00,19.63,19.69,19.63,19.68,22778.0,17.7442,17.7984,17.7442,17.7894,22778.0
2023-03-28 12:20:00,19.67,19.68,19.65,19.66,29967.0,17.7804,17.7894,17.7623,17.7713,29967.0
2023-03-28 12:25:00,19.66,19.68,19.66,19.67,9281.0,17.7713,17.7894,17.7713,17.7804,9281.0
2023-03-28 12:30:00,19.68,19.71,19.68,19.68,274243.0,17.7894,17.8165,17.7894,17.7894,274243.0
2023-03-28 12:35:00,19.68,19.68,19.66,19.66,9170.0,17.7894,17.7894,17.7713,17.7713,9170.0
2023-03-28 12:40:00,19.66,19.68,19.65,19.65,9117.0,17.7713,17.7894,17.7623,17.7623,9117.0
2023-03-28 12:45:00,19.67,19.67,19.64,19.64,7666.0,17.7804,17.7804,17.7532,17.7532,7666.0
2023-03-28 12:50:00,19.67,19.69,19.67,19.69,5650.0,17.7804,17.7984,17.7804,17.7984,5650.0
2023-03-28 12:55:00,19.7,19.7,19.69,19.69,2520.0,17.8075,17.8075,17.7984,17.7984,2520.0
2023-03-28 13:00:00,19.68,19.72,19.67,19.72,28123.0,17.7894,17.8255,17.7804,17.8255,28123.0
2023-03-28 13:05:00,19.74,19.74,19.71,19.74,17162.0,17.8436,17.8436,17.8165,17.8436,17162.0
2023-03-28 13:10:00,19.73,19.76,19.72,19.75,12125.0,17.8346,17.8617,17.8255,17.8527,12125.0
2023-03-28 13:15:00,19.76,19.76,19.72,19.72,5550.0,17.8617,17.8617,17.8255,17.8255,5550.0
2023-03-28 13:20:00,19.72,19.74,19.72,19.74,1996.0,17.8255,17.8436,17.8255,17.8436,1996.0
2023-03-28 13:25:00,19.75,19.75,19.75,19.75,808.0,17.8527,17.8527,17.8527,17.8527,808.0
2023-03-28 13:30:00,19.75,19.82,19.73,19.82,66997.0,17.8527,17.9159,17.8346,17.9159,66997.0
2023-03-28 13:35:00,19.82,19.84,19.82,19.84,32486.0,17.9159,17.934,17.9159,17.934,32486.0
2023-03-28 13:40:00,19.84,19.85,19.84,19.85,13237.0,17.934,17.9431,17.934,17.9431,13237.0
2023-03-28 13:45:00,19.85,19.87,19.85,19.85,19494.0,17.9431,17.9611,17.9431,17.9431,19494.0
2023-03-28 13:50:00,19.86,19.88,19.86,19.88,8759.0,17.9521,17.9702,17.9521,17.9702,8759.0
2023-03-28 13:55:00,19.88,19.92,19.88,19.91,54258.0,17.9702,18.0063,17.9702,17.9973,54258.0
2023-03-28 14:00:00,19.91,19.92,19.86,19.86,83760.0,17.9973,18.0063,17.9521,17.9521,83760.0
2023-03-28 14:05:00,19.87,19.87,19.86,19.86,1896.0,17.9611,17.9611,17.9521,17.9521,1896.0
2023-03-28 14:10:00,19.87,19.88,19.87,19.87,5135.0,17.9611,17.9702,17.9611,17.9611,5135.0
2023-03-28 14:15:00,19.86,19.86,19.84,19.85,64615.0,17.9521,17.9521,17.934,17.9431,64615.0
2023-03-28 14:20:00,19.84,19.86,19.82,19.86,12894.0,17.934,17.9521,17.9159,17.9521,12894.0
2023-03-28 14:25:00,19.85,19.85,19.83,19.84,13400.0,17.9431,17.9431,17.925,17.934,13400.0
2023-03-28 14:30:00,19.83,19.88,19.83,19.88,4363.0,17.925,17.9702,17.925,17.9702,4363.0
2023-03-28 14:35:00,19.87,19.87,19.84,19.84,2515.0,17.9611,17.9611,17.934,17.934,2515.0
2023-03-28 14:40:00,19.84,19.84,19.8,19.8,7754.0,17.934,17.934,17.8979,17.8979,7754.0
2023-03-28 14:45:00,19.79,19.79,19.74,19.78,15857.0,17.8888,17.8888,17.8436,17.8798,15857.0
2023-03-28 14:50:00,19.78,19.79,19.76,19.78,29580.0,17.8798,17.8888,17.8617,17.8798,29580.0
2023-03-28 14:55:00,19.78,19.79,19.77,19.77,3640.0,17.8798,17.8888,17.8707,17.8707,3640.0
2023-03-28 15:00:00,19.75,19.75,19.72,19.75,23460.0,17.8527,17.8527,17.8255,17.8527,23460.0
2023-03-28 15:05:00,19.74,19.74,19.71,19.71,6179.0,17.8436,17.8436,17.8165,17.8165,6179.0
2023-03-28 15:10:00,19.71,19.75,19.7,19.74,71873.0,17.8165,17.8527,17.8075,17.8436,71873.0
2023-03-28 15:15:00,19.73,19.76,19.72,19.75,35430.0,17.8346,17.8617,17.8255,17.8527,35430.0
2023-03-28 15:20:00,19.76,19.77,19.73,19.75,29336.0,17.8617,17.8707,17.8346,17.8527,29336.0
2023-03-28 15:25:00,19.75,19.8,19.75,19.8,24823.0,17.8527,17.8979,17.8527,17.8979,24823.0
2023-03-28 15:30:00,19.8,19.82,19.75,19.75,11664.0,17.8979,17.9159,17.8527,17.8527,11664.0
2023-03-28 15:35:00,19.74,19.77,19.71,19.76,64135.0,17.8436,17.8707,17.8165,17.8617,64135.0
2023-03-28 15:40:00,19.74,19.75,19.73,19.75,11181.0,17.8436,17.8527,17.8346,17.8527,11181.0
2023-03-28 15:45:00,19.75,19.78,19.74,19.74,10367.0,17.8527,17.8798,17.8436,17.8436,10367.0
2023-03-28 15:50:00,19.72,19.72,19.64,19.68,58832.0,17.8255,17.8255,17.7532,17.7894,58832.0
2023-03-28 15:55:00,19.67,19.69,19.63,19.63,56256.0,17.7804,17.7984,17.7442,17.7442,56256.0
2023-03-29 09:30:00,19.02,19.08,19.01,19.08,174728.0,17.1928,17.247,17.1838,17.247,174728.0
2023-03-29 09:35:00,19.07,19.07,19.04,19.06,70515.0,17.238,17.238,17.2109,17.229,70515.0
2023-03-29 09:40:00,19.05,19.07,19.03,19.03,100064.0,17.2199,17.238,17.2018,17.2018,100064.0
2023-03-29 09:45:00,19.02,19.08,18.99,19.05,141732.0,17.1928,17.247,17.1657,17.2199,141732.0
2023-03-29 09:50:00,19.05,19.05,19.0,19.05,18160.0,17.2199,17.2199,17.1747,17.2199,18160.0
2023-03-29 09:55:00,19.05,19.05,19.03,19.03,21740.0,17.2199,17.2199,17.2018,17.2018,21740.0
2023-03-29 10:00:00,19.02,19.02,18.97,18.97,28433.0,17.1928,17.1928,17.1476,17.1476,28433.0
2023-03-29 10:05:00,18.98,19.04,18.98,19.03,68376.0,17.1566,17.2109,17.1566,17.2018,68376.0
2023-03-29 10:10:00,19.03,19.08,19.03,19.07,25671.0,17.2018,17.247,17.2018,17.238,25671.0
2023-03-29 10:15:00,19.09,19.09,19.03,19.04,30380.0,17.2561,17.2561,17.2018,17.2109,30380.0
2023-03-29 10:20:00,19.04,19.08,19.03,19.08,17551.0,17.2109,17.247,17.2018,17.247,17551.0
2023-03-29 10:25:00,19.09,19.1,19.08,19.08,46503.0,17.2561,17.2651,17.247,17.247,46503.0
2023-03-29 10:30:00,19.07,19.1,19.06,19.1,28314.0,17.238,17.2651,17.229,17.2651,28314.0
2023-03-29 10:35:00,19.09,19.14,19.09,19.12,57649.0,17.2561,17.3013,17.2561,17.2832,57649.0
2023-03-29 10:40:00,19.13,19.15,19.11,19.12,50647.0,17.2922,17.3103,17.2741,17.2832,50647.0
2023-03-29 10:45:00,19.14,19.18,19.14,19.15,38779.0,17.3013,17.3374,17.3013,17.3103,38779.0
2023-03-29 10:50:00,19.14,19.16,19.14,19.16,20260.0,17.3013,17.3193,17.3013,17.3193,20260.0
2023-03-29 10:55:00,19.16,19.18,19.13,19.18,20932.0,17.3193,17.3374,17.2922,17.3374,20932.0
2023-03-29 11:00:00,19.18,19.18,19.14,19.14,21484.0,17.3374,17.3374,17.3013,17.3013,21484.0
2023-03-29 11:05:00,19.14,19.15,19.1,19.1,20241.0,17.3013,17.3103,17.2651,17.2651,20241.0
2023-03-29 11:10:00,19.11,19.13,19.11,19.13,11323.0,17.2741,17.2922,17.2741,17.2922,11323.0
2023-03-29 11:15:00,19.12,19.14,19.1,19.14,29846.0,17.2832,17.3013,17.2651,17.3013,29846.0
2023-03-29 11:20:00,19.14,19.14,19.09,19.1,56012.0,17.3013,17.3013,17.2561,17.2651,56012.0
2023-03-29 11:25:00,19.1,19.11,19.1,19.1,21580.0,17.2651,17.2741,17.2651,17.2651,21580.0
2023-03-29 11:30:00,19.09,19.09,19.05,19.07,25505.0,17.2561,17.2561,17.2199,17.238,25505.0
2023-03-29 11:35:00,19.06,19.07,19.05,19.07,18694.0,17.229,17.238,17.2199,17.238,18694.0
2023-03-29 11:40:00,19.07,19.08,19.07,19.08,6940.0,17.238,17.247,17.238,17.247,6940.0
2023-03-29 11:45:00,19.07,19.07,19.05,19.05,16577.0,17.238,17.238,17.2199,17.2199,16577.0
2023-03-29 11:50:00,19.06,19.06,19.04,19.04,5300.0,17.229,17.229,17.2109,17.2109,5300.0
2023-03-29 11:55:00,19.03,19.04,19.02,19.02,13600.0,17.2018,17.2109,17.1928,17.1928,13600.0
2023-03-29 12:00:00,19.01,19.02,19.0,19.02,32223.0,17.1838,17.1928,17.1747,17.1928,32223.0
2023-03-29 12:05:00,19.02,19.07,19.02,19.05,31810.0,17.1928,17.238,17.1928,17.2199,31810.0
2023-03-29 12:10:00,19.05,19.06,19.0,19.0,48448.0,17.2199,17.229,17.1747,17.1747,48448.0
2023-03-29 12:15:00,19.01,19.03,19.0,19.0,5500.0,17.1838,17.2018,17.1747,17.1747,5500.0
2023-03-29 12:20:00,18.99,19.0,18.99,18.99,15529.0,17.1657,17.1747,17.1657,17.1657,15529.0
2023-03-29 12:25:00,19.01,19.02,19.0,19.02,4367.0,17.1838,17.1928,17.1747,17.1928,4367.0
2023-03-29 12:30:00,19.01,19.01,18.99,19.01,6231.0,17.1838,17.1838,17.1657,17.1838,6231.0
2023-03-29 12:35:00,19.02,19.02,18.99,18.99,8500.0,17.1928,17.1928,17.1657,17.1657,8500.0
2023-03-29 12:40:00,19.01,19.04,19.01,19.04,8796.0,17.1838,17.2109,17.1838,17.2109,8796.0
2023-03-29 12:45:00,19.04,19.06,19.04,19.04,11875.0,17.2109,17.229,17.2109,17.2109,11875.0
2023-03-29 12:50:00,19.02,19.02,19.01,19.02,5215.0,17.1928,17.1928,17.1838,17.1928,5215.0
2023-03-29 12:55:00,19.02,19.07,19.02,19.07,17323.0,17.1928,17.238,17.1928,17.238,17323.0
2023-03-29 13:00:00,19.06,19.07,19.04,19.05,14403.0,17.229,17.238,17.2109,17.2199,14403.0
2023-03-29 13:05:00,19.02,19.02,18.97,18.97,53227.0,17.1928,17.1928,17.1476,17.1476,53227.0
2023-03-29 13:10:00,18.97,18.97,18.95,18.96,15002.0,17.1476,17.1476,17.1295,17.1386,15002.0
2023-03-29 13:15:00,18.97,18.97,18.95,18.96,6195.0,17.1476,17.1476,17.1295,17.1386,6195.0
2023-03-29 13:20:00,18.98,18.98,18.97,18.98,14090.0,17.1566,17.1566,17.1476,17.1566,14090.0
2023-03-29 13:25:00,18.97,18.97,18.94,18.94,19608.0,17.1476,17.1476,17.1205,17.1205,19608.0
2023-03-29 13:30:00,18.95,19.0,18.95,19.0,16100.0,17.1295,17.1747,17.1295,17.1747,16100.0
2023-03-29 13:35:00,19.0,19.06,19.0,19.06,73782.0,17.1747,17.229,17.1747,17.229,73782.0
2023-03-29 13:40:00,19.05,19.06,19.03,19.03,11600.0,17.2199,17.229,17.2018,17.2018,11600.0
2023-03-29 13:45:00,19.04,19.06,19.04,19.05,20200.0,17.2109,17.229,17.2109,17.2199,20200.0
2023-03-29 13:50:00,19.06,19.07,19.05,19.07,3400.0,17.229,17.238,17.2199,17.238,3400.0
2023-03-29 13:55:00,19.07,19.08,19.07,19.08,24500.0,17.238,17.247,17.238,17.247,24500.0
2023-03-29 14:00:00,19.06,19.11,19.06,19.09,14993.0,17.229,17.2741,17.229,17.2561,14993.0
2023-03-29 14:05:00,19.07,19.07,19.02,19.02,1266.0,17.238,17.238,17.1928,17.1928,1266.0
2023-03-29 14:10:00,19.01,19.03,19.01,19.02,6536.0,17.1838,17.2018,17.1838,17.1928,6536.0
2023-03-29 14:15:00,19.03,19.06,19.03,19.05,12050.0,17.2018,17.229,17.2018,17.2199,12050.0
2023-03-29 14:20:00,19.07,19.07,19.04,19.04,9650.0,17.238,17.238,17.2109,17.2109,9650.0
2023-03-29 14:25:00,19.05,19.05,19.02,19.02,2232.0,17.2199,17.2199,17.1928,17.1928,2232.0
2023-03-29 14:30:00,19.02,19.03,19.01,19.02,2146.0,17.1928,17.2018,17.1838,17.1928,2146.0
2023-03-29 14:35:00,19.01,19.01,18.98,18.98,9400.0,17.1838,17.1838,17.1566,17.1566,9400.0
2023-03-29 14:40:00,18.99,18.99,18.97,18.97,11100.0,17.1657,17.1657,17.1476,17.1476,11100.0
2023-03-29 14:45:00,18.98,18.99,18.93,18.95,11400.0,17.1566,17.1657,17.1114,17.1295,11400.0
2023-03-29 14:50:00,18.95,19.0,18.91,18.91,81332.0,17.1295,17.1747,17.0934,17.0934,81332.0
2023-03-29 14:55:00,18.91,18.91,18.9,18.9,23483.0,17.0934,17.0934,17.0843,17.0843,23483.0
2023-03-29 15:00:00,18.89,18.98,18.88,18.91,185767.0,17.0753,17.1566,17.0662,17.0934,185767.0
2023-03-29 15:05:00,18.93,18.95,18.92,18.92,12250.0,17.1114,17.1295,17.1024,17.1024,12250.0
2023-03-29 15:10:00,18.93,18.95,18.9,18.9,10904.0,17.1114,17.1295,17.0843,17.0843,10904.0
2023-03-29 15:15:00,18.89,18.89,18.8,18.82,21265.0,17.0753,17.0753,16.9939,17.012,21265.0
2023-03-29 15:20:00,18.83,18.84,18.8,18.83,9873.0,17.021,17.0301,16.9939,17.021,9873.0
2023-03-29 15:25:00,18.82,18.84,18.8,18.81,28025.0,17.012,17.0301,16.9939,17.003,28025.0
2023-03-29 15:30:00,18.81,18.83,18.81,18.83,21854.0,17.003,17.021,17.003,17.021,21854.0
2023-03-29 15:35:00,18.83,18.86,18.83,18.85,30254.0,17.021,17.0482,17.021,17.0391,30254.0
2023-03-29 15:40:00,18.87,18.87,18.81,18.81,6499.0,17.0572,17.0572,17.003,17.003,6499.0
2023-03-29 15:45:00,18.82,18.82,18.77,18.77,61262.0,17.012,17.012,16.9668,16.9668,61262.0
2023-03-29 15:50:00,18.77,18.8,18.76,18.79,69001.0,16.9668,16.9939,16.9578,16.9849,69001.0
2023-03-29 15:55:00,18.8,18.84,18.8,18.8,77788.0,16.9939,17.0301,16.9939,16.9939,77788.0
2023-03-30 09:30:00,18.44,18.48,18.43,18.47,584162.0,16.6685,16.7047,16.6595,16.6956,584162.0
2023-03-30 09:35:00,18.46,18.5,18.45,18.49,152343.0,16.6866,16.7227,16.6776,16.7137,152343.0
2023-03-30 09:40:00,18.49,18.5,18.45,18.48,126248.0,16.7137,16.7227,16.6776,16.7047,126248.0
2023-03-30 09:45:00,18.49,18.49,18.44,18.44,81919.0,16.7137,16.7137,16.6685,16.6685,81919.0
2023-03-30 09:50:00,18.45,18.49,18.44,18.49,73859.0,16.6776,16.7137,16.6685,16.7137,73859.0
2023-03-30 09:55:00,18.47,18.47,18.43,18.43,78299.0,16.6956,16.6956,16.6595,16.6595,78299.0
2023-03-30 10:00:00,18.43,18.48,18.4,18.48,149643.0,16.6595,16.7047,16.6324,16.7047,149643.0
2023-03-30 10:05:00,18.49,18.54,18.49,18.52,111055.0,16.7137,16.7589,16.7137,16.7408,111055.0
2023-03-30 10:10:00,18.53,18.6,18.52,18.58,154885.0,16.7499,16.8131,16.7408,16.7951,154885.0
2023-03-30 10:15:00,18.58,18.6,18.56,18.56,43631.0,16.7951,16.8131,16.777,16.777,43631.0
2023-03-30 10:20:00,18.56,18.57,18.52,18.52,40836.0,16.777,16.786,16.7408,16.7408,40836.0
2023-03-30 10:25:00,18.52,18.53,18.44,18.46,83236.0,16.7408,16.7499,16.6685,16.6866,83236.0
2023-03-30 10:30:00,18.46,18.5,18.41,18.49,119241.0,16.6866,16.7227,16.6414,16.7137,119241.0
2023-03-30 10:35:00,18.49,18.52,18.46,18.46,45927.0,16.7137,16.7408,16.6866,16.6866,45927.0
2023-03-30 10:40:00,18.46,18.46,18.43,18.45,48183.0,16.6866,16.6866,16.6595,16.6776,48183.0
2023-03-30 10:45:00,18.45,18.48,18.45,18.48,24835.0,16.6776,16.7047,16.6776,16.7047,24835.0
2023-03-30 10:50:00,18.49,18.5,18.46,18.46,27104.0,16.7137,16.7227,16.6866,16.6866,27104.0
2023-03-30 10:55:00,18.47,18.51,18.46,18.5,38338.0,16.6956,16.7318,16.6866,16.7227,38338.0
2023-03-30 11:00:00,18.5,18.52,18.5,18.5,68772.0,16.7227,16.7408,16.7227,16.7227,68772.0
2023-03-30 11:05:00,18.5,18.5,18.48,18.48,13383.0,16.7227,16.7227,16.7047,16.7047,13383.0
2023-03-30 11:10:00,18.48,18.53,18.45,18.53,54719.0,16.7047,16.7499,16.6776,16.7499,54719.0
2023-03-30 11:15:00,18.53,18.54,18.5,18.5,24093.0,16.7499,16.7589,16.7227,16.7227,24093.0
2023-03-30 11:20:00,18.49,18.5,18.49,18.5,14798.0,16.7137,16.7227,16.7137,16.7227,14798.0
2023-03-30 11:25:00,18.51,18.52,18.51,18.52,12978.0,16.7318,16.7408,16.7318,16.7408,12978.0
2023-03-30 11:30:00,18.52,18.57,18.52,18.56,21027.0,16.7408,16.786,16.7408,16.777,21027.0
2023-03-30 11:35:00,18.55,18.57,18.55,18.57,3845.0,16.7679,16.786,16.7679,16.786,3845.0
2023-03-30 11:40:00,18.55,18.55,18.51,18.52,26695.0,16.7679,16.7679,16.7318,16.7408,26695.0
2023-03-30 11:45:00,18.53,18.61,18.53,18.61,45823.0,16.7499,16.8222,16.7499,16.8222,45823.0
2023-03-30 11:50:00,18.61,18.61,18.59,18.6,14953.0,16.8222,16.8222,16.8041,16.8131,14953.0
2023-03-30 11:55:00,18.57,18.57,18.55,18.57,17722.0,16.786,16.786,16.7679,16.786,17722.0
2023-03-30 12:00:00,18.58,18.62,18.58,18.6,12221.0,16.7951,16.8312,16.7951,16.8131,12221.0
2023-03-30 12:05:00,18.58,18.6,18.56,18.56,15707.0,16.7951,16.8131,16.777,16.777,15707.0
2023-03-30 12:10:00,18.56,18.57,18.56,18.57,5467.0,16.777,16.786,16.777,16.786,5467.0
2023-03-30 12:15:00,18.58,18.62,18.58,18.6,22239.0,16.7951,16.8312,16.7951,16.8131,22239.0
2023-03-30 12:20:00,18.6,18.62,18.6,18.62,3742.0,16.8131,16.8312,16.8131,16.8312,3742.0
2023-03-30 12:25:00,18.62,18.62,18.6,18.61,15415.0,16.8312,16.8312,16.8131,16.8222,15415.0
2023-03-30 12:30:00,18.62,18.64,18.62,18.64,35150.0,16.8312,16.8493,16.8312,16.8493,35150.0
2023-03-30 12:35:00,18.65,18.7,18.65,18.68,27215.0,16.8583,16.9035,16.8583,16.8855,27215.0
2023-03-30 12:40:00,18.68,18.69,18.65,18.69,25800.0,16.8855,16.8945,16.8583,16.8945,25800.0
2023-03-30 12:45:00,18.69,18.71,18.69,18.7,42890.0,16.8945,16.9126,16.8945,16.9035,42890.0
2023-03-30 12:50:00,18.7,18.7,18.65,18.65,25770.0,16.9035,16.9035,16.8583,16.8583,25770.0
2023-03-30 12:55:00,18.64,18.67,18.63,18.67,28386.0,16.8493,16.8764,16.8403,16.8764,28386.0
2023-03-30 13:00:00,18.68,18.69,18.64,18.64,33636.0,16.8855,16.8945,16.8493,16.8493,33636.0
2023-03-30 13:05:00,18.64,18.65,18.63,18.64,7646.0,16.8493,16.8583,16.8403,16.8493,7646.0
2023-03-30 13:10:00,18.64,18.65,18.63,18.63,15145.0,16.8493,16.8583,16.8403,16.8403,15145.0
2023-03-30 13:15:00,18.63,18.66,18.63,18.66,15180.0,16.8403,16.8674,16.8403,16.8674,15180.0
2023-03-30 13:20:00,18.64,18.67,18.62,18.66,73578.0,16.8493,16.8764,16.8312,16.8674,73578.0
2023-03-30 13:25:00,18.68,18.68,18.65,18.67,28350.0,16.8855,16.8855,16.8583,16.8764,28350.0
2023-03-30 13:30:00,18.69,18.71,18.69,18.7,4825.0,16.8945,16.9126,16.8945,16.9035,4825.0
2023-03-30 13:35:00,18.71,18.73,18.71,18.73,23018.0,16.9126,16.9307,16.9126,16.9307,23018.0
2023-03-30 13:40:00,18.73,18.75,18.72,18.72,16543.0,16.9307,16.9487,16.9216,16.9216,16543.0
2023-03-30 13:45:00,18.73,18.75,18.72,18.74,9500.0,16.9307,16.9487,16.9216,16.9397,9500.0
2023-03-30 13:50:00,18.71,18.72,18.7,18.71,15264.0,16.9126,16.9216,16.9035,16.9126,15264.0
2023-03-30 13:55:00,18.71,18.71,18.68,18.68,30707.0,16.9126,16.9126,16.8855,16.8855,30707.0
2023-03-30 14:00:00,18.68,18.68,18.64,18.65,10750.0,16.8855,16.8855,16.8493,16.8583,10750.0
2023-03-30 14:05:00,18.64,18.65,18.64,18.65,9280.0,16.8493,16.8583,16.8493,16.8583,9280.0
2023-03-30 14:10:00,18.66,18.67,18.64,18.64,17005.0,16.8674,16.8764,16.8493,16.8493,17005.0
2023-03-30 14:15:00,18.64,18.65,18.61,18.62,172075.0,16.8493,16.8583,16.8222,16.8312,172075.0
2023-03-30 14:20:00,18.63,18.63,18.59,18.59,24252.0,16.8403,16.8403,16.8041,16.8041,24252.0
2023-03-30 14:25:00,18.58,18.58,18.57,18.57,10600.0,16.7951,16.7951,16.786,16.786,10600.0
2023-03-30 14:30:00,18.56,18.56,18.53,18.54,15305.0,16.777,16.777,16.7499,16.7589,15305.0
2023-03-30 14:35:00,18.53,18.59,18.52,18.57,53047.0,16.7499,16.8041,16.7408,16.786,53047.0
2023-03-30 14:40:00,18.57,18.58,18.56,18.58,12472.0,16.786,16.7951,16.777,16.7951,12472.0
2023-03-30 14:45:00,18.58,18.59,18.58,18.59,6100.0,16.7951,16.8041,16.7951,16.8041,6100.0
2023-03-30 14:50:00,18.6,18.6,18.57,18.58,9600.0,16.8131,16.8131,16.786,16.7951,9600.0
2023-03-30 14:55:00,18.57,18.57,18.56,18.56,8763.0,16.786,16.786,16.777,16.777,8763.0
2023-03-30 15:00:00,18.56,18.57,18.53,18.54,23349.0,16.777,16.786,16.7499,16.7589,23349.0
2023-03-30 15:05:00,18.53,18.59,18.53,18.59,40803.0,16.7499,16.8041,16.7499,16.8041,40803.0
2023-03-30 15:10:00,18.6,18.6,18.57,18.57,12285.0,16.8131,16.8131,16.786,16.786,12285.0
2023-03-30 15:15:00,18.58,18.59,18.57,18.57,10456.0,16.7951,16.8041,16.786,16.786,10456.0
2023-03-30 15:20:00,18.57,18.57,18.54,18.56,12200.0,16.786,16.786,16.7589,16.777,12200.0
2023-03-30 15:25:00,18.53,18.54,18.51,18.52,14116.0,16.7499,16.7589,16.7318,16.7408,14116.0
2023-03-30 15:30:00,18.51,18.52,18.5,18.52,67420.0,16.7318,16.7408,16.7227,16.7408,67420.0
2023-03-30 15:35:00,18.52,18.53,18.49,18.49,20740.0,16.7408,16.7499,16.7137,16.7137,20740.0
2023-03-30 15:40:00,18.49,18.52,18.49,18.52,6179.0,16.7137,16.7408,16.7137,16.7408,6179.0
2023-03-30 15:45:00,18.52,18.55,18.52,18.54,45888.0,16.7408,16.7679,16.7408,16.7589,45888.0
2023-03-30 15:50:00,18.54,18.54,18.5,18.52,59870.0,16.7589,16.7589,16.7227,16.7408,59870.0
2023-03-30 15:55:00,18.52,18.52,18.49,18.5,60434.0,16.7408,16.7408,16.7137,16.7227,60434.0
2023-03-31 09:30:00,18.37,18.38,18.28,18.28,164822.0,16.6052,16.6143,16.5239,16.5239,164822.0
2023-03-31 09:35:00,18.27,18.29,18.25,18.28,102044.0,16.5148,16.5329,16.4968,16.5239,102044.0
2023-03-31 09:40:00,18.28,18.28,18.23,18.27,98075.0,16.5239,16.5239,16.4787,16.5148,98075.0
2023-03-31 09:45:00,18.26,18.27,18.23,18.25,39598.0,16.5058,16.5148,16.4787,16.4968,39598.0
2023-03-31 09:50:00,18.24,18.24,18.23,18.23,11548.0,16.4877,16.4877,16.4787,16.4787,11548.0
2023-03-31 09:55:00,18.23,18.27,18.23,18.26,13400.0,16.4787,16.5148,16.4787,16.5058,13400.0
2023-03-31 10:00:00,18.26,18.26,18.2,18.24,40118.0,16.5058,16.5058,16.4516,16.4877,40118.0
2023-03-31 10:05:00,18.26,18.26,18.23,18.26,19101.0,16.5058,16.5058,16.4787,16.5058,19101.0
2023-03-31 10:10:00,18.27,18.27,18.25,18.26,19074.0,16.5148,16.5148,16.4968,16.5058,19074.0
2023-03-31 10:15:00,18.25,18.26,18.25,18.25,10438.0,16.4968,16.5058,16.4968,16.4968,10438.0
2023-03-31 10:20:00,18.26,18.26,18.25,18.26,8113.0,16.5058,16.5058,16.4968,16.5058,8113.0
2023-03-31 10:25:00,18.26,18.26,18.2,18.24,32015.0,16.5058,16.5058,16.4516,16.4877,32015.0
2023-03-31 10:30:00,18.24,18.24,18.19,18.2,29180.0,16.4877,16.4877,16.4425,16.4516,29180.0
2023-03-31 10:35:00,18.19,18.21,18.17,18.2,80659.0,16.4425,16.4606,16.4245,16.4516,80659.0
2023-03-31 10:40:00,18.19,18.19,18.17,18.17,32588.0,16.4425,16.4425,16.4245,16.4245,32588.0
2023-03-31 10:45:00,18.16,18.18,18.15,18.15,16108.0,16.4154,16.4335,16.4064,16.4064,16108.0
2023-03-31 10:50:00,18.16,18.21,18.16,18.2,23875.0,16.4154,16.4606,16.4154,16.4516,23875.0
2023-03-31 10:55:00,18.17,18.17,18.16,18.16,2464.0,16.4245,16.4245,16.4154,16.4154,2464.0
2023-03-31 11:00:00,18.16,18.17,18.15,18.16,9150.0,16.4154,16.4245,16.4064,16.4154,9150.0
2023-03-31 11:05:00,18.16,18.18,18.16,18.17,3300.0,16.4154,16.4335,16.4154,16.4245,3300.0
2023-03-31 11:10:00,18.17,18.17,18.14,18.14,12890.0,16.4245,16.4245,16.3973,16.3973,12890.0
2023-03-31 11:15:00,18.14,18.14,18.11,18.11,21051.0,16.3973,16.3973,16.3702,16.3702,21051.0
2023-03-31 11:20:00,18.11,18.11,18.06,18.06,38854.0,16.3702,16.3702,16.325,16.325,38854.0
2023-03-31 11:25:00,18.05,18.09,18.05,18.09,76512.0,16.316,16.3521,16.316,16.3521,76512.0
2023-03-31 11:30:00,18.08,18.09,18.08,18.08,5181.0,16.3431,16.3521,16.3431,16.3431,5181.0
2023-03-31 11:35:00,18.08,18.09,18.08,18.08,4841.0,16.3431,16.3521,16.3431,16.3431,4841.0
2023-03-31 11:40:00,18.08,18.09,18.07,18.07,700.0,16.3431,16.3521,16.3341,16.3341,700.0
2023-03-31 11:45:00,18.07,18.08,18.06,18.08,4500.0,16.3341,16.3431,16.325,16.3431,4500.0
2023-03-31 11:50:00,18.07,18.07,18.05,18.06,26269.0,16.3341,16.3341,16.316,16.325,26269.0
2023-03-31 11:55:00,18.06,18.06,18.04,18.04,23258.0,16.325,16.325,16.3069,16.3069,23258.0
2023-03-31 12:00:00,18.03,18.03,18.0,18.01,40152.0,16.2979,16.2979,16.2708,16.2798,40152.0
2023-03-31 12:05:00,18.01,18.04,18.01,18.03,12345.0,16.2798,16.3069,16.2798,16.2979,12345.0
2023-03-31 12:10:00,18.02,18.02,18.02,18.02,1100.0,16.2889,16.2889,16.2889,16.2889,1100.0
2023-03-31 12:15:00,18.01,18.01,18.0,18.0,7241.0,16.2798,16.2798,16.2708,16.2708,7241.0
2023-03-31 12:20:00,18.0,18.0,17.98,17.99,40291.0,16.2708,16.2708,16.2527,16.2617,40291.0
2023-03-31 12:25:00,17.99,17.99,17.96,17.97,121070.0,16.2617,16.2617,16.2346,16.2437,121070.0
2023-03-31 12:30:00,17.97,18.0,17.97,18.0,19560.0,16.2437,16.2708,16.2437,16.2708,19560.0
2023-03-31 12:35:00,18.0,18.02,18.0,18.02,29100.0,16.2708,16.2889,16.2708,16.2889,29100.0
2023-03-31 12:40:00,18.01,18.02,17.99,18.02,42995.0,16.2798,16.2889,16.2617,16.2889,42995.0
2023-03-31 12:45:00,18.02,18.04,18.02,18.02,11872.0,16.2889,16.3069,16.2889,16.2889,11872.0
2023-03-31 12:50:00,18.01,18.04,18.01,18.04,24519.0,16.2798,16.3069,16.2798,16.3069,24519.0
2023-03-31 12:55:00,18.03,18.03,18.02,18.02,2600.0,16.2979,16.2979,16.2889,16.2889,2600.0
2023-03-31 13:00:00,18.02,18.05,18.02,18.05,15944.0,16.2889,16.316,16.2889,16.316,15944.0
2023-03-31 13:05:00,18.05,18.06,18.03,18.03,32011.0,16.316,16.325,16.2979,16.2979,32011.0
2023-03-31 13:10:00,18.03,18.05,18.03,18.03,8055.0,16.2979,16.316,16.2979,16.2979,8055.0
2023-03-31 13:15:00,18.02,18.04,18.0,18.02,51121.0,16.2889,16.3069,16.2708,16.2889,51121.0
2023-03-31 13:20:00,18.02,18.04,18.02,18.04,38500.0,16.2889,16.3069,16.2889,16.3069,38500.0
2023-03-31 13:25:00,18.04,18.05,18.03,18.05,12138.0,16.3069,16.316,16.2979,16.316,12138.0
2023-03-31 13:30:00,18.05,18.09,18.05,18.07,8070.0,16.316,16.3521,16.316,16.3341,8070.0
2023-03-31 13:35:00,18.08,18.08,18.07,18.07,6850.0,16.3431,16.3431,16.3341,16.3341,6850.0
2023-03-31 13:40:00,18.06,18.09,18.06,18.08,40425.0,16.325,16.3521,16.325,16.3431,40425.0
2023-03-31 13:45:00,18.07,18.09,18.07,18.09,4032.0,16.3341,16.3521,16.3341,16.3521,4032.0
2023-03-31 13:50:00,18.09,18.09,18.07,18.08,13785.0,16.3521,16.3521,16.3341,16.3431,13785.0
2023-03-31 13:55:00,18.08,18.09,18.03,18.03,48073.0,16.3431,16.3521,16.2979,16.2979,48073.0
2023-03-31 14:00:00,18.03,18.03,18.0,18.01,13117.0,16.2979,16.2979,16.2708,16.2798,13117.0
2023-03-31 14:05:00,18.0,18.0,17.95,17.97,52798.0,16.2708,16.2708,16.2256,16.2437,52798.0
2023-03-31 14:10:00,17.98,17.98,17.97,17.98,5200.0,16.2527,16.2527,16.2437,16.2527,5200.0
2023-03-31 14:15:00,17.98,18.0,17.98,18.0,3190.0,16.2527,16.2708,16.2527,16.2708,3190.0
2023-03-31 14:20:00,18.0,18.02,17.99,18.02,10335.0,16.2708,16.2889,16.2617,16.2889,10335.0
2023-03-31 14:25:00,18.03,18.05,18.03,18.04,18906.0,16.2979,16.316,16.2979,16.3069,18906.0
2023-03-31 14:30:00,18.03,18.04,18.01,18.01,5635.0,16.2979,16.3069,16.2798,16.2798,5635.0
2023-03-31 14:35:00,18.01,18.02,18.01,18.02,2600.0,16.2798,16.2889,16.2798,16.2889,2600.0
2023-03-31 14:40:00,18.01,18.01,17.98,17.99,27256.0,16.2798,16.2798,16.2527,16.2617,27256.0
2023-03-31 14:45:00,18.0,18.0,17.99,17.99,3536.0,16.2708,16.2708,16.2617,16.2617,3536.0
2023-03-31 14:50:00,17.99,18.0,17.98,17.98,7838.0,16.2617,16.2708,16.2527,16.2527,7838.0
2023-03-31 14:55:00,17.98,18.02,17.98,17.98,12145.0,16.2527,16.2889,16.2527,16.2527,12145.0
2023-03-31 15:00:00,17.98,17.98,17.89,17.9,82034.0,16.2527,16.2527,16.1714,16.1804,82034.0
2023-03-31 15:05:00,17.89,17.93,17.89,17.9,40801.0,16.1714,16.2075,16.1714,16.1804,40801.0
2023-03-31 15:10:00,17.9,17.93,17.89,17.91,13893.0,16.1804,16.2075,16.1714,16.1894,13893.0
2023-03-31 15:15:00,17.9,17.9,17.86,17.86,42092.0,16.1804,16.1804,16.1442,16.1442,42092.0
2023-03-31 15:20:00,17.86,17.86,17.79,17.79,47220.0,16.1442,16.1442,16.081,16.081,47220.0
2023-03-31 15:25:00,17.79,17.79,17.78,17.78,21520.0,16.081,16.081,16.0719,16.0719,21520.0
2023-03-31 15:30:00,17.78,17.82,17.76,17.81,26947.0,16.0719,16.1081,16.0538,16.099,26947.0
2023-03-31 15:35:00,17.82,17.88,17.82,17.87,49631.0,16.1081,16.1623,16.1081,16.1533,49631.0
2023-03-31 15:40:00,17.88,17.89,17.88,17.89,19004.0,16.1623,16.1714,16.1623,16.1714,19004.0
2023-03-31 15:45:00,17.9,17.9,17.87,17.89,40063.0,16.1804,16.1804,16.1533,16.1714,40063.0
2023-03-31 15:50:00,17.88,17.9,17.82,17.83,88238.0,16.1623,16.1804,16.1081,16.1171,88238.0
2023-03-31 15:55:00,17.81,17.81,17.69,17.75,184564.0,16.099,16.099,15.9906,16.0448,184564.0
2023-04-03 09:30:00,17.81,17.81,17.73,17.73,144601.0,16.099,16.099,16.0267,16.0267,144601.0
2023-04-03 09:35:00,17.72,17.72,17.68,17.68,49771.0,16.0177,16.0177,15.9815,15.9815,49771.0
2023-04-03 09:40:00,17.67,17.7,17.67,17.69,28781.0,15.9725,15.9996,15.9725,15.9906,28781.0
2023-04-03 09:45:00,17.69,17.7,17.59,17.6,34845.0,15.9906,15.9996,15.9002,15.9092,34845.0
2023-04-03 09:50:00,17.59,17.62,17.57,17.61,96061.0,15.9002,15.9273,15.8821,15.9182,96061.0
2023-04-03 09:55:00,17.62,17.65,17.61,17.64,57072.0,15.9273,15.9544,15.9182,15.9454,57072.0
2023-04-03 10:00:00,17.63,17.64,17.55,17.58,106118.0,15.9363,15.9454,15.864,15.8911,106118.0
2023-04-03 10:05:00,17.59,17.63,17.56,17.58,36540.0,15.9002,15.9363,15.8731,15.8911,36540.0
2023-04-03 10:10:00,17.58,17.61,17.58,17.58,25605.0,15.8911,15.9182,15.8911,15.8911,25605.0
2023-04-03 10:15:00,17.56,17.56,17.53,17.53,25381.0,15.8731,15.8731,15.8459,15.8459,25381.0
2023-04-03 10:20:00,17.53,17.55,17.49,17.5,85483.0,15.8459,15.864,15.8098,15.8188,85483.0
2023-04-03 10:25:00,17.5,17.51,17.49,17.5,11569.0,15.8188,15.8279,15.8098,15.8188,11569.0
2023-04-03 10:30:00,17.49,17.53,17.48,17.52,17073.0,15.8098,15.8459,15.8007,15.8369,17073.0
2023-04-03 10:35:00,17.52,17.61,17.52,17.61,51786.0,15.8369,15.9182,15.8369,15.9182,51786.0
2023-04-03 10:40:00,17.61,17.62,17.6,17.6,18018.0,15.9182,15.9273,15.9092,15.9092,18018.0
2023-04-03 10:45:00,17.62,17.7,17.61,17.7,63181.0,15.9273,15.9996,15.9182,15.9996,63181.0
2023-04-03 10:50:00,17.69,17.75,17.69,17.75,60935.0,15.9906,16.0448,15.9906,16.0448,60935.0
2023-04-03 10:55:00,17.74,17.77,17.73,17.77,63667.0,16.0358,16.0629,16.0267,16.0629,63667.0
2023-04-03 11:00:00,17.76,17.79,17.76,17.78,9361.0,16.0538,16.081,16.0538,16.0719,9361.0
2023-04-03 11:05:00,17.79,17.83,17.78,17.82,20717.0,16.081,16.1171,16.0719,16.1081,20717.0
2023-04-03 11:10:00,17.82,17.85,17.82,17.84,23985.0,16.1081,16.1352,16.1081,16.1262,23985.0
2023-04-03 11:15:00,17.84,17.84,17.78,17.78,20128.0,16.1262,16.1262,16.0719,16.0719,20128.0
2023-04-03 11:20:00,17.79,17.79,17.77,17.77,4187.0,16.081,16.081,16.0629,16.0629,4187.0
2023-04-03 11:25:00,17.78,17.79,17.77,17.77,10230.0,16.0719,16.081,16.0629,16.0629,10230.0
2023-04-03 11:30:00,17.75,17.76,17.74,17.76,10269.0,16.0448,16.0538,16.0358,16.0538,10269.0
2023-04-03 11:35:00,17.76,17.77,17.76,17.76,3838.0,16.0538,16.0629,16.0538,16.0538,3838.0
2023-04-03 11:40:00,17.75,17.78,17.75,17.78,7992.0,16.0448,16.0719,16.0448,16.0719,7992.0
2023-04-03 11:45:00,17.78,17.78,17.74,17.74,18922.0,16.0719,16.0719,16.0358,16.0358,18922.0
2023-04-03 11:50:00,17.75,17.77,17.75,17.75,7255.0,16.0448,16.0629,16.0448,16.0448,7255.0
2023-04-03 11:55:00,17.75,17.75,17.72,17.72,11936.0,16.0448,16.0448,16.0177,16.0177,11936.0
2023-04-03 12:00:00,17.72,17.73,17.69,17.7,4409.0,16.0177,16.0267,15.9906,15.9996,4409.0
2023-04-03 12:05:00,17.71,17.71,17.7,17.7,7374.0,16.0086,16.0086,15.9996,15.9996,7374.0
2023-04-03 12:10:00,17.71,17.72,17.69,17.69,3348.0,16.0086,16.0177,15.9906,15.9906,3348.0
2023-04-03 12:15:00,17.68,17.68,17.67,17.68,3799.0,15.9815,15.9815,15.9725,15.9815,3799.0
2023-04-03 12:20:00,17.69,17.71,17.69,17.71,11545.0,15.9906,16.0086,15.9906,16.0086,11545.0
2023-04-03 12:25:00,17.7,17.7,17.68,17.69,13820.0,15.9996,15.9996,15.9815,15.9906,13820.0
2023-04-03 12:30:00,17.7,17.71,17.7,17.7,24851.0,15.9996,16.0086,15.9996,15.9996,24851.0
2023-04-03 12:35:00,17.69,17.71,17.69,17.69,2826.0,15.9906,16.0086,15.9906,15.9906,2826.0
2023-04-03 12:40:00,17.7,17.7,17.7,17.7,16025.0,15.9996,15.9996,15.9996,15.9996,16025.0
2023-04-03 12:45:00,17.72,17.72,17.71,17.72,2715.0,16.0177,16.0177,16.0086,16.0177,2715.0
2023-04-03 12:50:00,17.7,17.73,17.7,17.73,17036.0,15.9996,16.0267,15.9996,16.0267,17036.0
2023-04-03 12:55:00,17.74,17.75,17.74,17.74,10191.0,16.0358,16.0448,16.0358,16.0358,10191.0
2023-04-03 13:00:00,17.75,17.78,17.75,17.76,6774.0,16.0448,16.0719,16.0448,16.0538,6774.0
2023-04-03 13:05:00,17.76,17.77,17.73,17.73,5402.0,16.0538,16.0629,16.0267,16.0267,5402.0
2023-04-03 13:10:00,17.72,17.72,17.7,17.71,12687.0,16.0177,16.0177,15.9996,16.0086,12687.0
2023-04-03 13:15:00,17.71,17.71,17.7,17.7,15306.0,16.0086,16.0086,15.9996,15.9996,15306.0
2023-04-03 13:20:00,17.7,17.71,17.69,17.7,4320.0,15.9996,16.0086,15.9906,15.9996,4320.0
2023-04-03 13:25:00,17.7,17.75,17.7,17.75,6900.0,15.9996,16.0448,15.9996,16.0448,6900.0
2023-04-03 13:30:00,17.75,17.77,17.74,17.74,4948.0,16.0448,16.0629,16.0358,16.0358,4948.0
2023-04-03 13:35:00,17.73,17.73,17.71,17.73,16910.0,16.0267,16.0267,16.0086,16.0267,16910.0
2023-04-03 13:40:00,17.73,17.76,17.73,17.76,6400.0,16.0267,16.0538,16.0267,16.0538,6400.0
2023-04-03 13:45:00,17.76,17.78,17.76,17.76,15860.0,16.0538,16.0719,16.0538,16.0538,15860.0
2023-04-03 13:50:00,17.77,17.79,17.77,17.79,7100.0,16.0629,16.081,16.0629,16.081,7100.0
2023-04-03 13:55:00,17.79,17.79,17.75,17.75,5100.0,16.081,16.081,16.0448,16.0448,5100.0
2023-04-03 14:00:00,17.76,17.76,17.75,17.75,9539.0,16.0538,16.0538,16.0448,16.0448,9539.0
2023-04-03 14:05:00,17.75,17.75,17.73,17.73,9309.0,16.0448,16.0448,16.0267,16.0267,9309.0
2023-04-03 14:10:00,17.75,17.75,17.73,17.73,7634.0,16.0448,16.0448,16.0267,16.0267,7634.0
2023-04-03 14:15:00,17.75,17.75,17.74,17.74,5999.0,16.0448,16.0448,16.0358,16.0358,5999.0
2023-04-03 14:20:00,17.75,17.75,17.72,17.72,1200.0,16.0448,16.0448,16.0177,16.0177,1200.0
2023-04-03 14:25:00,17.71,17.71,17.7,17.71,6800.0,16.0086,16.0086,15.9996,16.0086,6800.0
2023-04-03 14:30:00,17.7,17.7,17.69,17.69,300.0,15.9996,15.9996,15.9906,15.9906,300.0
2023-04-03 14:35:00,17.68,17.68,17.64,17.64,14371.0,15.9815,15.9815,15.9454,15.9454,14371.0
2023-04-03 14:40:00,17.64,17.64,17.64,17.64,9317.0,15.9454,15.9454,15.9454,15.9454,9317.0
2023-04-03 14:45:00,17.64,17.64,17.62,17.62,5400.0,15.9454,15.9454,15.9273,15.9273,5400.0
2023-04-03 14:50:00,17.62,17.62,17.6,17.62,6783.0,15.9273,15.9273,15.9092,15.9273,6783.0
2023-04-03 14:55:00,17.6,17.61,17.6,17.61,10025.0,15.9092,15.9182,15.9092,15.9182,10025.0
2023-04-03 15:00:00,17.6,17.61,17.57,17.59,30193.0,15.9092,15.9182,15.8821,15.9002,30193.0
2023-04-03 15:05:00,17.58,17.6,17.57,17.59,7694.0,15.8911,15.9092,15.8821,15.9002,7694.0
2023-04-03 15:10:00,17.59,17.59,17.56,17.57,12718.0,15.9002,15.9002,15.8731,15.8821,12718.0
2023-04-03 15:15:00,17.57,17.58,17.57,17.58,7869.0,15.8821,15.8911,15.8821,15.8911,7869.0
2023-04-03 15:20:00,17.59,17.59,17.57,17.57,17613.0,15.9002,15.9002,15.8821,15.8821,17613.0
2023-04-03 15:25:00,17.57,17.57,17.53,17.53,35897.0,15.8821,15.8821,15.8459,15.8459,35897.0
2023-04-03 15:30:00,17.55,17.55,17.51,17.53,28720.0,15.864,15.864,15.8279,15.8459,28720.0
2023-04-03 15:35:00,17.52,17.55,17.52,17.55,35305.0,15.8369,15.864,15.8369,15.864,35305.0
2023-04-03 15:40:00,17.55,17.58,17.54,17.54,69999.0,15.864,15.8911,15.855,15.855,69999.0
2023-04-03 15:45:00,17.53,17.54,17.52,17.53,16077.0,15.8459,15.855,15.8369,15.8459,16077.0
2023-04-03 15:50:00,17.54,17.57,17.53,17.56,34755.0,15.855,15.8821,15.8459,15.8731,34755.0
2023-04-03 15:55:00,17.53,17.54,17.5,17.54,80929.0,15.8459,15.855,15.8188,15.855,80929.0
2023-04-04 09:30:00,17.46,17.51,17.45,17.49,184898.0,15.7827,15.8279,15.7736,15.8098,184898.0
2023-04-04 09:35:00,17.48,17.51,17.46,17.51,22164.0,15.8007,15.8279,15.7827,15.8279,22164.0
2023-04-04 09:40:00,17.52,17.59,17.52,17.58,36508.0,15.8369,15.9002,15.8369,15.8911,36508.0
2023-04-04 09:45:00,17.58,17.59,17.55,17.55,21437.0,15.8911,15.9002,15.864,15.864,21437.0
2023-04-04 09:50:00,17.54,17.55,17.53,17.53,36125.0,15.855,15.864,15.8459,15.8459,36125.0
2023-04-04 09:55:00,17.53,17.55,17.51,17.53,23475.0,15.8459,15.864,15.8279,15.8459,23475.0
2023-04-04 10:00:00,17.52,17.52,17.41,17.49,165862.0,15.8369,15.8369,15.7375,15.8098,165862.0
2023-04-04 10:05:00,17.46,17.5,17.46,17.48,34537.0,15.7827,15.8188,15.7827,15.8007,34537.0
2023-04-04 10:10:00,17.49,17.49,17.44,17.46,46583.0,15.8098,15.8098,15.7646,15.7827,46583.0
2023-04-04 10:15:00,17.46,17.54,17.45,17.54,78609.0,15.7827,15.855,15.7736,15.855,78609.0
2023-04-04 10:20:00,17.57,17.65,17.57,17.63,59784.0,15.8821,15.9544,15.8821,15.9363,59784.0
2023-04-04 10:25:00,17.62,17.62,17.59,17.61,54248.0,15.9273,15.9273,15.9002,15.9182,54248.0
2023-04-04 10:30:00,17.6,17.6,17.54,17.55,48045.0,15.9092,15.9092,15.855,15.864,48045.0
2023-04-04 10:35:00,17.55,17.59,17.53,17.59,42553.0,15.864,15.9002,15.8459,15.9002,42553.0
2023-04-04 10:40:00,17.59,17.66,17.59,17.62,125950.0,15.9002,15.9634,15.9002,15.9273,125950.0
2023-04-04 10:45:00,17.61,17.67,17.61,17.67,45695.0,15.9182,15.9725,15.9182,15.9725,45695.0
2023-04-04 10:50:00,17.67,17.68,17.65,17.65,36773.0,15.9725,15.9815,15.9544,15.9544,36773.0
2023-04-04 10:55:00,17.65,17.71,17.63,17.69,93544.0,15.9544,16.0086,15.9363,15.9906,93544.0
2023-04-04 11:00:00,17.7,17.75,17.7,17.71,44103.0,15.9996,16.0448,15.9996,16.0086,44103.0
2023-04-04 11:05:00,17.71,17.79,17.7,17.79,37725.0,16.0086,16.081,15.9996,16.081,37725.0
2023-04-04 11:10:00,17.78,17.81,17.77,17.77,26115.0,16.0719,16.099,16.0629,16.0629,26115.0
2023-04-04 11:15:00,17.79,17.88,17.79,17.85,22269.0,16.081,16.1623,16.081,16.1352,22269.0
2023-04-04 11:20:00,17.84,17.85,17.82,17.83,22258.0,16.1262,16.1352,16.1081,16.1171,22258.0
2023-04-04 11:25:00,17.84,17.84,17.79,17.8,83670.0,16.1262,16.1262,16.081,16.09,83670.0
2023-04-04 11:30:00,17.8,17.86,17.79,17.83,24800.0,16.09,16.1442,16.081,16.1171,24800.0
2023-04-04 11:35:00,17.82,17.83,17.8,17.83,12253.0,16.1081,16.1171,16.09,16.1171,12253.0
2023-04-04 11:40:00,17.82,17.85,17.82,17.83,16500.0,16.1081,16.1352,16.1081,16.1171,16500.0
2023-04-04 11:45:00,17.81,17.81,17.77,17.8,32800.0,16.099,16.099,16.0629,16.09,32800.0
2023-04-04 11:50:00,17.82,17.83,17.8,17.81,14253.0,16.1081,16.1171,16.09,16.099,14253.0
2023-04-04 11:55:00,17.81,17.88,17.8,17.88,110249.0,16.099,16.1623,16.09,16.1623,110249.0
2023-04-04 12:00:00,17.88,17.89,17.86,17.89,24095.0,16.1623,16.1714,16.1442,16.1714,24095.0
2023-04-04 12:05:00,17.88,17.98,17.88,17.96,53221.0,16.1623,16.2527,16.1623,16.2346,53221.0
2023-04-04 12:10:00,17.95,17.99,17.93,17.95,72649.0,16.2256,16.2617,16.2075,16.2256,72649.0
2023-04-04 12:15:00,17.97,17.98,17.96,17.98,24206.0,16.2437,16.2527,16.2346,16.2527,24206.0
2023-04-04 12:20:00,17.99,18.0,17.93,17.93,27885.0,16.2617,16.2708,16.2075,16.2075,27885.0
2023-04-04 12:25:00,17.91,17.91,17.88,17.88,45871.0,16.1894,16.1894,16.1623,16.1623,45871.0
2023-04-04 12:30:00,17.87,17.88,17.86,17.88,11349.0,16.1533,16.1623,16.1442,16.1623,11349.0
2023-04-04 12:35:00,17.9,17.92,17.9,17.92,17154.0,16.1804,16.1985,16.1804,16.1985,17154.0
2023-04-04 12:40:00,17.9,17.9,17.86,17.86,33774.0,16.1804,16.1804,16.1442,16.1442,33774.0
2023-04-04 12:45:00,17.85,17.86,17.85,17.86,4600.0,16.1352,16.1442,16.1352,16.1442,4600.0
2023-04-04 12:50:00,17.86,17.89,17.85,17.89,5586.0,16.1442,16.1714,16.1352,16.1714,5586.0
2023-04-04 12:55:00,17.88,17.88,17.86,17.86,3050.0,16.1623,16.1623,16.1442,16.1442,3050.0
2023-04-04 13:00:00,17.88,17.88,17.86,17.86,15010.0,16.1623,16.1623,16.1442,16.1442,15010.0
2023-04-04 13:05:00,17.85,17.85,17.81,17.84,20184.0,16.1352,16.1352,16.099,16.1262,20184.0
2023-04-04 13:10:00,17.86,17.87,17.84,17.84,5837.0,16.1442,16.1533,16.1262,16.1262,5837.0
2023-04-04 13:15:00,17.84,17.84,17.78,17.79,14392.0,16.1262,16.1262,16.0719,16.081,14392.0
2023-04-04 13:20:00,17.8,17.81,17.77,17.77,13310.0,16.09,16.099,16.0629,16.0629,13310.0
2023-04-04 13:25:00,17.78,17.79,17.77,17.77,300.0,16.0719,16.081,16.0629,16.0629,300.0
2023-04-04 13:30:00,17.77,17.8,17.75,17.8,41268.0,16.0629,16.09,16.0448,16.09,41268.0
2023-04-04 13:35:00,17.78,17.78,17.77,17.78,10094.0,16.0719,16.0719,16.0629,16.0719,10094.0
2023-04-04 13:40:00,17.77,17.82,17.76,17.82,11300.0,16.0629,16.1081,16.0538,16.1081,11300.0
2023-04-04 13:45:00,17.81,17.84,17.8,17.8,15832.0,16.099,16.1262,16.09,16.09,15832.0
2023-04-04 13:50:00,17.79,17.82,17.79,17.82,6683.0,16.081,16.1081,16.081,16.1081,6683.0
2023-04-04 13:55:00,17.83,17.83,17.81,17.82,2160.0,16.1171,16.1171,16.099,16.1081,2160.0
2023-04-04 14:00:00,17.84,17.84,17.81,17.82,68400.0,16.1262,16.1262,16.099,16.1081,68400.0
2023-04-04 14:05:00,17.81,17.82,17.8,17.82,27223.0,16.099,16.1081,16.09,16.1081,27223.0
2023-04-04 14:10:00,17.82,17.82,17.8,17.81,5428.0,16.1081,16.1081,16.09,16.099,5428.0
2023-04-04 14:15:00,17.8,17.85,17.8,17.85,14650.0,16.09,16.1352,16.09,16.1352,14650.0
2023-04-04 14:20:00,17.84,17.89,17.83,17.89,19034.0,16.1262,16.1714,16.1171,16.1714,19034.0
2023-04-04 14:25:00,17.89,17.92,17.88,17.92,60024.0,16.1714,16.1985,16.1623,16.1985,60024.0
2023-04-04 14:30:00,17.92,17.95,17.92,17.93,20708.0,16.1985,16.2256,16.1985,16.2075,20708.0
2023-04-04 14:35:00,17.93,17.93,17.86,17.87,25600.0,16.2075,16.2075,16.1442,16.1533,25600.0
2023-04-04 14:40:00,17.87,17.9,17.87,17.9,10538.0,16.1533,16.1804,16.1533,16.1804,10538.0
2023-04-04 14:45:00,17.89,17.9,17.89,17.89,1558.0,16.1714,16.1804,16.1714,16.1714,1558.0
2023-04-04 14:50:00,17.88,17.9,17.88,17.9,15595.0,16.1623,16.1804,16.1623,16.1804,15595.0
2023-04-04 14:55:00,17.88,17.94,17.88,17.92,31484.0,16.1623,16.2165,16.1623,16.1985,31484.0
2023-04-04 15:00:00,17.94,17.95,17.88,17.88,37013.0,16.2165,16.2256,16.1623,16.1623,37013.0
2023-04-04 15:05:00,17.88,17.89,17.87,17.89,68477.0,16.1623,16.1714,16.1533,16.1714,68477.0
2023-04-04 15:10:00,17.88,17.93,17.87,17.91,13164.0,16.1623,16.2075,16.1533,16.1894,13164.0
2023-04-04 15:15:00,17.89,17.89,17.86,17.87,12938.0,16.1714,16.1714,16.1442,16.1533,12938.0
2023-04-04 15:20:00,17.87,17.9,17.85,17.89,13280.0,16.1533,16.1804,16.1352,16.1714,13280.0
2023-04-04 15:25:00,17.89,17.94,17.89,17.94,4085.0,16.1714,16.2165,16.1714,16.2165,4085.0
2023-04-04 15:30:00,17.93,17.95,17.92,17.94,19734.0,16.2075,16.2256,16.1985,16.2165,19734.0
2023-04-04 15:35:00,17.94,17.97,17.92,17.94,17218.0,16.2165,16.2437,16.1985,16.2165,17218.0
2023-04-04 15:40:00,17.91,17.95,17.91,17.95,31842.0,16.1894,16.2256,16.1894,16.2256,31842.0
2023-04-04 15:45:00,17.96,17.97,17.94,17.95,16686.0,16.2346,16.2437,16.2165,16.2256,16686.0
2023-04-04 15:50:00,17.94,17.94,17.86,17.86,58514.0,16.2165,16.2165,16.1442,16.1442,58514.0
2023-04-04 15:55:00,17.86,17.88,17.82,17.82,73342.0,16.1442,16.1623,16.1081,16.1081,73342.0
2023-04-05 09:30:00,17.96,17.96,17.9,17.93,188550.0,16.2346,16.2346,16.1804,16.2075,188550.0
2023-04-05 09:35:00,17.93,17.95,17.92,17.95,95273.0,16.2075,16.2256,16.1985,16.2256,95273.0
2023-04-05 09:40:00,17.95,17.95,17.91,17.92,118932.0,16.2256,16.2256,16.1894,16.1985,118932.0
2023-04-05 09:45:00,17.93,17.95,17.89,17.92,140281.0,16.2075,16.2256,16.1714,16.1985,140281.0
2023-04-05 09:50:00,17.92,17.92,17.86,17.88,92670.0,16.1985,16.1985,16.1442,16.1623,92670.0
2023-04-05 09:55:00,17.88,17.89,17.87,17.88,19462.0,16.1623,16.1714,16.1533,16.1623,19462.0
2023-04-05 10:00:00,17.87,17.97,17.85,17.97,150404.0,16.1533,16.2437,16.1352,16.2437,150404.0
2023-04-05 10:05:00,17.98,18.01,17.95,18.0,73856.0,16.2527,16.2798,16.2256,16.2708,73856.0
2023-04-05 10:10:00,18.0,18.02,17.99,17.99,34580.0,16.2708,16.2889,16.2617,16.2617,34580.0
2023-04-05 10:15:00,17.99,18.01,17.97,18.0,27369.0,16.2617,16.2798,16.2437,16.2708,27369.0
2023-04-05 10:20:00,18.0,18.0,17.93,17.93,26988.0,16.2708,16.2708,16.2075,16.2075,26988.0
2023-04-05 10:25:00,17.93,18.03,17.93,18.02,37887.0,16.2075,16.2979,16.2075,16.2889,37887.0
2023-04-05 10:30:00,18.03,18.03,17.97,18.0,25218.0,16.2979,16.2979,16.2437,16.2708,25218.0
2023-04-05 10:35:00,18.01,18.02,17.99,18.01,42313.0,16.2798,16.2889,16.2617,16.2798,42313.0
2023-04-05 10:40:00,18.02,18.1,18.02,18.1,37982.0,16.2889,16.3612,16.2889,16.3612,37982.0
2023-04-05 10:45:00,18.11,18.12,18.09,18.11,83824.0,16.3702,16.3793,16.3521,16.3702,83824.0
2023-04-05 10:50:00,18.12,18.16,18.12,18.13,118977.0,16.3793,16.4154,16.3793,16.3883,118977.0
2023-04-05 10:55:00,18.12,18.15,18.12,18.15,29170.0,16.3793,16.4064,16.3793,16.4064,29170.0
2023-04-05 11:00:00,18.15,18.17,18.13,18.14,41656.0,16.4064,16.4245,16.3883,16.3973,41656.0
2023-04-05 11:05:00,18.14,18.14,18.11,18.11,36927.0,16.3973,16.3973,16.3702,16.3702,36927.0
2023-04-05 11:10:00,18.11,18.13,18.07,18.08,66253.0,16.3702,16.3883,16.3341,16.3431,66253.0
2023-04-05 11:15:00,18.08,18.1,18.07,18.09,6600.0,16.3431,16.3612,16.3341,16.3521,6600.0
2023-04-05 11:20:00,18.1,18.1,18.09,18.09,7100.0,16.3612,16.3612,16.3521,16.3521,7100.0
2023-04-05 11:25:00,18.09,18.13,18.09,18.13,130716.0,16.3521,16.3883,16.3521,16.3883,130716.0
2023-04-05 11:30:00,18.12,18.12,18.04,18.05,21106.0,16.3793,16.3793,16.3069,16.316,21106.0
2023-04-05 11:35:00,18.05,18.05,18.01,18.05,60392.0,16.316,16.316,16.2798,16.316,60392.0
2023-04-05 11:40:00,18.04,18.08,18.03,18.08,38858.0,16.3069,16.3431,16.2979,16.3431,38858.0
2023-04-05 11:45:00,18.08,18.08,18.05,18.07,57442.0,16.3431,16.3431,16.316,16.3341,57442.0
2023-04-05 11:50:00,18.08,18.11,18.08,18.11,15272.0,16.3431,16.3702,16.3431,16.3702,15272.0
2023-04-05 11:55:00,18.12,18.12,18.06,18.06,20772.0,16.3793,16.3793,16.325,16.325,20772.0
2023-04-05 12:00:00,18.05,18.09,18.05,18.07,35866.0,16.316,16.3521,16.316,16.3341,35866.0
2023-04-05 12:05:00,18.1,18.14,18.1,18.12,24358.0,16.3612,16.3973,16.3612,16.3793,24358.0
2023-04-05 12:10:00,18.13,18.13,18.11,18.13,36817.0,16.3883,16.3883,16.3702,16.3883,36817.0
2023-04-05 12:15:00,18.14,18.17,18.11,18.11,63544.0,16.3973,16.4245,16.3702,16.3702,63544.0
2023-04-05 12:20:00,18.11,18.13,18.11,18.12,39376.0,16.3702,16.3883,16.3702,16.3793,39376.0
2023-04-05 12:25:00,18.14,18.2,18.14,18.18,100647.0,16.3973,16.4516,16.3973,16.4335,100647.0
2023-04-05 12:30:00,18.18,18.2,18.18,18.19,24410.0,16.4335,16.4516,16.4335,16.4425,24410.0
2023-04-05 12:35:00,18.18,18.18,18.13,18.15,30859.0,16.4335,16.4335,16.3883,16.4064,30859.0
2023-04-05 12:40:00,18.15,18.17,18.14,18.16,18300.0,16.4064,16.4245,16.3973,16.4154,18300.0
2023-04-05 12:45:00,18.16,18.19,18.16,18.19,30500.0,16.4154,16.4425,16.4154,16.4425,30500.0
2023-04-05 12:50:00,18.19,18.2,18.18,18.18,64601.0,16.4425,16.4516,16.4335,16.4335,64601.0
2023-04-05 12:55:00,18.18,18.18,18.16,18.17,35253.0,16.4335,16.4335,16.4154,16.4245,35253.0
2023-04-05 13:00:00,18.17,18.2,18.15,18.15,19734.0,16.4245,16.4516,16.4064,16.4064,19734.0
2023-04-05 13:05:00,18.13,18.14,18.11,18.14,40276.0,16.3883,16.3973,16.3702,16.3973,40276.0
2023-04-05 13:10:00,18.14,18.14,18.1,18.12,92190.0,16.3973,16.3973,16.3612,16.3793,92190.0
2023-04-05 13:15:00,18.1,18.11,18.09,18.09,23955.0,16.3612,16.3702,16.3521,16.3521,23955.0
2023-04-05 13:20:00,18.08,18.1,18.07,18.08,106643.0,16.3431,16.3612,16.3341,16.3431,106643.0
2023-04-05 13:25:00,18.07,18.07,18.06,18.06,7900.0,16.3341,16.3341,16.325,16.325,7900.0
2023-04-05 13:30:00,18.08,18.09,18.06,18.07,20469.0,16.3431,16.3521,16.325,16.3341,20469.0
2023-04-05 13:35:00,18.08,18.09,18.07,18.07,30902.0,16.3431,16.3521,16.3341,16.3341,30902.0
2023-04-05 13:40:00,18.07,18.11,18.07,18.1,48975.0,16.3341,16.3702,16.3341,16.3612,48975.0
2023-04-05 13:45:00,18.1,18.12,18.1,18.12,95674.0,16.3612,16.3793,16.3612,16.3793,95674.0
2023-04-05 13:50:00,18.11,18.11,18.08,18.08,15390.0,16.3702,16.3702,16.3431,16.3431,15390.0
2023-04-05 13:55:00,18.08,18.09,18.04,18.04,29251.0,16.3431,16.3521,16.3069,16.3069,29251.0
2023-04-05 14:00:00,18.05,18.05,17.98,17.99,51593.0,16.316,16.316,16.2527,16.2617,51593.0
2023-04-05 14:05:00,17.99,18.01,17.98,18.01,56610.0,16.2617,16.2798,16.2527,16.2798,56610.0
2023-04-05 14:10:00,18.02,18.05,18.02,18.04,86633.0,16.2889,16.316,16.2889,16.3069,86633.0
2023-04-05 14:15:00,18.04,18.04,18.02,18.02,1800.0,16.3069,16.3069,16.2889,16.2889,1800.0
2023-04-05 14:20:00,18.02,18.05,18.02,18.04,3400.0,16.2889,16.316,16.2889,16.3069,3400.0
2023-04-05 14:25:00,18.04,18.05,18.04,18.04,12239.0,16.3069,16.316,16.3069,16.3069,12239.0
2023-04-05 14:30:00,18.05,18.05,18.01,18.01,14829.0,16.316,16.316,16.2798,16.2798,14829.0
2023-04-05 14:35:00,18.02,18.02,17.97,17.99,25598.0,16.2889,16.2889,16.2437,16.2617,25598.0
2023-04-05 14:40:00,17.98,18.02,17.98,18.01,92230.0,16.2527,16.2889,16.2527,16.2798,92230.0
2023-04-05 14:45:00,18.01,18.01,17.98,18.0,74794.0,16.2798,16.2798,16.2527,16.2708,74794.0
2023-04-05 14:50:00,18.0,18.01,17.99,18.01,7400.0,16.2708,16.2798,16.2617,16.2798,7400.0
2023-04-05 14:55:00,18.01,18.01,17.99,18.0,8808.0,16.2798,16.2798,16.2617,16.2708,8808.0
2023-04-05 15:00:00,18.0,18.03,18.0,18.03,14380.0,16.2708,16.2979,16.2708,16.2979,14380.0
2023-04-05 15:05:00,18.03,18.07,18.03,18.06,27514.0,16.2979,16.3341,16.2979,16.325,27514.0
2023-04-05 15:10:00,18.07,18.07,18.07,18.07,11000.0,16.3341,16.3341,16.3341,16.3341,11000.0
2023-04-05 15:15:00,18.08,18.09,18.07,18.08,12570.0,16.3431,16.3521,16.3341,16.3431,12570.0
2023-04-05 15:20:00,18.08,18.08,18.05,18.06,13420.0,16.3431,16.3431,16.316,16.325,13420.0
2023-04-05 15:25:00,18.05,18.05,18.03,18.05,9080.0,16.316,16.316,16.2979,16.316,9080.0
2023-04-05 15:30:00,18.04,18.04,18.01,18.01,8600.0,16.3069,16.3069,16.2798,16.2798,8600.0
2023-04-05 15:35:00,18.0,18.02,17.99,18.02,28637.0,16.2708,16.2889,16.2617,16.2889,28637.0
2023-04-05 15:40:00,18.03,18.04,17.98,17.98,16949.0,16.2979,16.3069,16.2527,16.2527,16949.0
2023-04-05 15:45:00,17.98,18.01,17.98,18.01,22969.0,16.2527,16.2798,16.2527,16.2798,22969.0
2023-04-05 15:50:00,18.0,18.0,17.97,17.97,16985.0,16.2708,16.2708,16.2437,16.2437,16985.0
2023-04-05 15:55:00,17.97,18.0,17.97,18.0,23575.0,16.2437,16.2708,16.2437,16.2708,23575.0
2023-04-06 09:30:00,18.13,18.2,18.11,18.2,123114.0,16.3883,16.4516,16.3702,16.4516,123114.0
2023-04-06 09:35:00,18.19,18.23,18.18,18.23,128308.0,16.4425,16.4787,16.4335,16.4787,128308.0
2023-04-06 09:40:00,18.21,18.25,18.21,18.22,71747.0,16.4606,16.4968,16.4606,16.4696,71747.0
2023-04-06 09:45:00,18.22,18.26,18.22,18.23,28873.0,16.4696,16.5058,16.4696,16.4787,28873.0
2023-04-06 09:50:00,18.22,18.25,18.21,18.24,65041.0,16.4696,16.4968,16.4606,16.4877,65041.0
2023-04-06 09:55:00,18.24,18.26,18.2,18.21,28149.0,16.4877,16.5058,16.4516,16.4606,28149.0
2023-04-06 10:00:00,18.2,18.2,18.15,18.18,51386.0,16.4516,16.4516,16.4064,16.4335,51386.0
2023-04-06 10:05:00,18.15,18.15,18.12,18.14,24950.0,16.4064,16.4064,16.3793,16.3973,24950.0
2023-04-06 10:10:00,18.13,18.13,18.07,18.07,20041.0,16.3883,16.3883,16.3341,16.3341,20041.0
2023-04-06 10:15:00,18.06,18.09,18.06,18.09,93298.0,16.325,16.3521,16.325,16.3521,93298.0
2023-04-06 10:20:00,18.09,18.13,18.09,18.13,11690.0,16.3521,16.3883,16.3521,16.3883,11690.0
2023-04-06 10:25:00,18.14,18.14,18.11,18.14,52056.0,16.3973,16.3973,16.3702,16.3973,52056.0
2023-04-06 10:30:00,18.13,18.13,18.08,18.09,25210.0,16.3883,16.3883,16.3431,16.3521,25210.0
2023-04-06 10:35:00,18.08,18.15,18.08,18.14,38846.0,16.3431,16.4064,16.3431,16.3973,38846.0
2023-04-06 10:40:00,18.14,18.2,18.14,18.18,38455.0,16.3973,16.4516,16.3973,16.4335,38455.0
2023-04-06 10:45:00,18.18,18.18,18.13,18.17,47277.0,16.4335,16.4335,16.3883,16.4245,47277.0
2023-04-06 10:50:00,18.17,18.18,18.16,18.17,47610.0,16.4245,16.4335,16.4154,16.4245,47610.0
2023-04-06 10:55:00,18.18,18.2,18.17,18.18,60133.0,16.4335,16.4516,16.4245,16.4335,60133.0
2023-04-06 11:00:00,18.17,18.2,18.12,18.13,68609.0,16.4245,16.4516,16.3793,16.3883,68609.0
2023-04-06 11:05:00,18.12,18.12,18.08,18.09,29119.0,16.3793,16.3793,16.3431,16.3521,29119.0
2023-04-06 11:10:00,18.1,18.1,18.07,18.09,21407.0,16.3612,16.3612,16.3341,16.3521,21407.0
2023-04-06 11:15:00,18.08,18.09,18.07,18.08,23108.0,16.3431,16.3521,16.3341,16.3431,23108.0
2023-04-06 11:20:00,18.07,18.08,18.06,18.07,16005.0,16.3341,16.3431,16.325,16.3341,16005.0
2023-04-06 11:25:00,18.08,18.09,18.06,18.07,10270.0,16.3431,16.3521,16.325,16.3341,10270.0
2023-04-06 11:30:00,18.07,18.08,18.05,18.06,11701.0,16.3341,16.3431,16.316,16.325,11701.0
2023-04-06 11:35:00,18.06,18.07,18.02,18.02,20679.0,16.325,16.3341,16.2889,16.2889,20679.0
2023-04-06 11:40:00,18.01,18.01,18.0,18.0,37974.0,16.2798,16.2798,16.2708,16.2708,37974.0
2023-04-06 11:45:00,18.0,18.0,17.95,17.97,38604.0,16.2708,16.2708,16.2256,16.2437,38604.0
2023-04-06 11:50:00,17.98,17.99,17.97,17.97,14854.0,16.2527,16.2617,16.2437,16.2437,14854.0
2023-04-06 11:55:00,17.97,17.97,17.95,17.95,4750.0,16.2437,16.2437,16.2256,16.2256,4750.0
2023-04-06 12:00:00,17.93,17.93,17.89,17.91,51121.0,16.2075,16.2075,16.1714,16.1894,51121.0
2023-04-06 12:05:00,17.9,17.92,17.89,17.91,10302.0,16.1804,16.1985,16.1714,16.1894,10302.0
2023-04-06 12:10:00,17.92,17.92,17.9,17.9,28360.0,16.1985,16.1985,16.1804,16.1804,28360.0
2023-04-06 12:15:00,17.89,17.91,17.89,17.91,15850.0,16.1714,16.1894,16.1714,16.1894,15850.0
2023-04-06 12:20:00,17.92,17.92,17.9,17.9,9523.0,16.1985,16.1985,16.1804,16.1804,9523.0
2023-04-06 12:25:00,17.9,17.9,17.89,17.9,3350.0,16.1804,16.1804,16.1714,16.1804,3350.0
2023-04-06 12:30:00,17.89,17.89,17.83,17.85,37052.0,16.1714,16.1714,16.1171,16.1352,37052.0
2023-04-06 12:35:00,17.85,17.85,17.82,17.84,12671.0,16.1352,16.1352,16.1081,16.1262,12671.0
2023-04-06 12:40:00,17.84,17.84,17.82,17.82,20904.0,16.1262,16.1262,16.1081,16.1081,20904.0
2023-04-06 12:45:00,17.82,17.84,17.82,17.84,15064.0,16.1081,16.1262,16.1081,16.1262,15064.0
2023-04-06 12:50:00,17.84,17.84,17.83,17.84,21289.0,16.1262,16.1262,16.1171,16.1262,21289.0
2023-04-06 12:55:00,17.85,17.89,17.85,17.89,11875.0,16.1352,16.1714,16.1352,16.1714,11875.0
2023-04-06 13:00:00,17.89,17.9,17.86,17.87,91556.0,16.1714,16.1804,16.1442,16.1533,91556.0
2023-04-06 13:05:00,17.86,17.86,17.84,17.85,6924.0,16.1442,16.1442,16.1262,16.1352,6924.0
2023-04-06 13:10:00,17.85,17.85,17.85,17.85,200.0,16.1352,16.1352,16.1352,16.1352,200.0
2023-04-06 13:15:00,17.85,17.85,17.82,17.83,2800.0,16.1352,16.1352,16.1081,16.1171,2800.0
2023-04-06 13:20:00,17.83,17.83,17.81,17.82,12200.0,16.1171,16.1171,16.099,16.1081,12200.0
2023-04-06 13:25:00,17.82,17.83,17.81,17.83,8535.0,16.1081,16.1171,16.099,16.1171,8535.0
2023-04-06 13:30:00,17.83,17.86,17.81,17.86,29332.0,16.1171,16.1442,16.099,16.1442,29332.0
2023-04-06 13:35:00,17.85,17.85,17.81,17.82,7650.0,16.1352,16.1352,16.099,16.1081,7650.0
2023-04-06 13:40:00,17.83,17.85,17.83,17.84,7700.0,16.1171,16.1352,16.1171,16.1262,7700.0
2023-04-06 13:45:00,17.84,17.86,17.84,17.84,11472.0,16.1262,16.1442,16.1262,16.1262,11472.0
2023-04-06 13:50:00,17.85,17.85,17.83,17.85,26106.0,16.1352,16.1352,16.1171,16.1352,26106.0
2023-04-06 13:55:00,17.85,17.86,17.85,17.85,7775.0,16.1352,16.1442,16.1352,16.1352,7775.0
2023-04-06 14:00:00,17.85,17.85,17.82,17.85,14904.0,16.1352,16.1352,16.1081,16.1352,14904.0
2023-04-06 14:05:00,17.84,17.84,17.82,17.82,14900.0,16.1262,16.1262,16.1081,16.1081,14900.0
2023-04-06 14:10:00,17.82,17.82,17.81,17.81,16511.0,16.1081,16.1081,16.099,16.099,16511.0
2023-04-06 14:15:00,17.81,17.81,17.79,17.81,19242.0,16.099,16.099,16.081,16.099,19242.0
2023-04-06 14:20:00,17.8,17.81,17.79,17.8,27000.0,16.09,16.099,16.081,16.09,27000.0
2023-04-06 14:25:00,17.8,17.8,17.79,17.8,6800.0,16.09,16.09,16.081,16.09,6800.0
2023-04-06 14:30:00,17.79,17.79,17.77,17.79,11635.0,16.081,16.081,16.0629,16.081,11635.0
2023-04-06 14:35:00,17.78,17.8,17.78,17.8,1400.0,16.0719,16.09,16.0719,16.09,1400.0
2023-04-06 14:40:00,17.8,17.81,17.8,17.8,8749.0,16.09,16.099,16.09,16.09,8749.0
2023-04-06 14:45:00,17.8,17.8,17.8,17.8,3400.0,16.09,16.09,16.09,16.09,3400.0
2023-04-06 14:50:00,17.8,17.8,17.8,17.8,6192.0,16.09,16.09,16.09,16.09,6192.0
2023-04-06 14:55:00,17.8,17.84,17.8,17.84,16474.0,16.09,16.1262,16.09,16.1262,16474.0
2023-04-06 15:00:00,17.83,17.83,17.82,17.82,8800.0,16.1171,16.1171,16.1081,16.1081,8800.0
2023-04-06 15:05:00,17.82,17.83,17.82,17.83,3000.0,16.1081,16.1171,16.1081,16.1171,3000.0
2023-04-06 15:10:00,17.84,17.86,17.84,17.86,22335.0,16.1262,16.1442,16.1262,16.1442,22335.0
2023-04-06 15:15:00,17.86,17.89,17.86,17.89,13720.0,16.1442,16.1714,16.1442,16.1714,13720.0
2023-04-06 15:20:00,17.89,17.89,17.87,17.88,13944.0,16.1714,16.1714,16.1533,16.1623,13944.0
2023-04-06 15:25:00,17.88,17.88,17.85,17.85,4545.0,16.1623,16.1623,16.1352,16.1352,4545.0
2023-04-06 15:30:00,17.84,17.84,17.82,17.82,7258.0,16.1262,16.1262,16.1081,16.1081,7258.0
2023-04-06 15:35:00,17.82,17.83,17.82,17.83,1757.0,16.1081,16.1171,16.1081,16.1171,1757.0
2023-04-06 15:40:00,17.85,17.85,17.85,17.85,11415.0,16.1352,16.1352,16.1352,16.1352,11415.0
2023-04-06 15:45:00,17.84,17.85,17.83,17.83,2863.0,16.1262,16.1352,16.1171,16.1171,2863.0
2023-04-06 15:50:00,17.82,17.85,17.81,17.84,51054.0,16.1081,16.1352,16.099,16.1262,51054.0
2023-04-06 15:55:00,17.84,17.85,17.8,17.8,39833.0,16.1262,16.1352,16.09,16.09,39833.0
2023-04-10 09:30:00,18.14,18.21,18.12,18.17,239302.0,16.3973,16.4606,16.3793,16.4245,239302.0
2023-04-10 09:35:00,18.2,18.22,18.18,18.18,77562.0,16.4516,16.4696,16.4335,16.4335,77562.0
2023-04-10 09:40:00,18.17,18.19,18.13,18.14,51542.0,16.4245,16.4425,16.3883,16.3973,51542.0
2023-04-10 09:45:00,18.13,18.18,18.13,18.18,110170.0,16.3883,16.4335,16.3883,16.4335,110170.0
2023-04-10 09:50:00,18.17,18.2,18.17,18.2,49315.0,16.4245,16.4516,16.4245,16.4516,49315.0
2023-04-10 09:55:00,18.19,18.23,18.17,18.21,125348.0,16.4425,16.4787,16.4245,16.4606,125348.0
2023-04-10 10:00:00,18.21,18.22,18.13,18.13,72536.0,16.4606,16.4696,16.3883,16.3883,72536.0
2023-04-10 10:05:00,18.12,18.16,18.11,18.12,82985.0,16.3793,16.4154,16.3702,16.3793,82985.0
2023-04-10 10:10:00,18.11,18.12,18.09,18.11,13701.0,16.3702,16.3793,16.3521,16.3702,13701.0
2023-04-10 10:15:00,18.11,18.11,18.08,18.11,15943.0,16.3702,16.3702,16.3431,16.3702,15943.0
2023-04-10 10:20:00,18.13,18.14,18.13,18.14,8260.0,16.3883,16.3973,16.3883,16.3973,8260.0
2023-04-10 10:25:00,18.14,18.18,18.13,18.17,34681.0,16.3973,16.4335,16.3883,16.4245,34681.0
2023-04-10 10:30:00,18.16,18.16,18.12,18.12,21481.0,16.4154,16.4154,16.3793,16.3793,21481.0
2023-04-10 10:35:00,18.11,18.11,18.07,18.08,21990.0,16.3702,16.3702,16.3341,16.3431,21990.0
2023-04-10 10:40:00,18.1,18.11,18.05,18.05,12208.0,16.3612,16.3702,16.316,16.316,12208.0
2023-04-10 10:45:00,18.07,18.09,18.07,18.09,58473.0,16.3341,16.3521,16.3341,16.3521,58473.0
2023-04-10 10:50:00,18.1,18.11,18.1,18.11,11300.0,16.3612,16.3702,16.3612,16.3702,11300.0
2023-04-10 10:55:00,18.1,18.12,18.1,18.12,2761.0,16.3612,16.3793,16.3612,16.3793,2761.0
2023-04-10 11:00:00,18.13,18.13,18.07,18.09,36387.0,16.3883,16.3883,16.3341,16.3521,36387.0
2023-04-10 11:05:00,18.09,18.09,18.07,18.07,16664.0,16.3521,16.3521,16.3341,16.3341,16664.0
2023-04-10 11:10:00,18.07,18.07,18.04,18.04,29300.0,16.3341,16.3341,16.3069,16.3069,29300.0
2023-04-10 11:15:00,18.04,18.05,18.03,18.05,6933.0,16.3069,16.316,16.2979,16.316,6933.0
2023-04-10 11:20:00,18.05,18.07,18.03,18.07,13850.0,16.316,16.3341,16.2979,16.3341,13850.0
2023-04-10 11:25:00,18.07,18.07,18.05,18.05,25500.0,16.3341,16.3341,16.316,16.316,25500.0
2023-04-10 11:30:00,18.03,18.04,18.03,18.04,12577.0,16.2979,16.3069,16.2979,16.3069,12577.0
2023-04-10 11:35:00,18.02,18.02,18.01,18.01,6700.0,16.2889,16.2889,16.2798,16.2798,6700.0
2023-04-10 11:40:00,18.0,18.02,18.0,18.02,34624.0,16.2708,16.2889,16.2708,16.2889,34624.0
2023-04-10 11:45:00,18.01,18.02,18.01,18.02,7844.0,16.2798,16.2889,16.2798,16.2889,7844.0
2023-04-10 11:50:00,18.02,18.05,18.02,18.05,10400.0,16.2889,16.316,16.2889,16.316,10400.0
2023-04-10 11:55:00,18.09,18.1,18.09,18.09,14000.0,16.3521,16.3612,16.3521,16.3521,14000.0
2023-04-10 12:00:00,18.1,18.16,18.1,18.16,25754.0,16.3612,16.4154,16.3612,16.4154,25754.0
2023-04-10 12:05:00,18.15,18.18,18.15,18.16,53211.0,16.4064,16.4335,16.4064,16.4154,53211.0
2023-04-10 12:10:00,18.16,18.17,18.15,18.16,28050.0,16.4154,16.4245,16.4064,16.4154,28050.0
2023-04-10 12:15:00,18.16,18.16,18.14,18.14,40978.0,16.4154,16.4154,16.3973,16.3973,40978.0
2023-04-10 12:20:00,18.13,18.13,18.11,18.11,34259.0,16.3883,16.3883,16.3702,16.3702,34259.0
2023-04-10 12:25:00,18.11,18.11,18.1,18.11,24916.0,16.3702,16.3702,16.3612,16.3702,24916.0
2023-04-10 12:30:00,18.1,18.1,18.05,18.05,22499.0,16.3612,16.3612,16.316,16.316,22499.0
2023-04-10 12:35:00,18.05,18.05,17.94,17.96,31636.0,16.316,16.316,16.2165,16.2346,31636.0
2023-04-10 12:40:00,17.95,17.96,17.95,17.95,3862.0,16.2256,16.2346,16.2256,16.2256,3862.0
2023-04-10 12:45:00,17.94,17.94,17.94,17.94,9755.0,16.2165,16.2165,16.2165,16.2165,9755.0
2023-04-10 12:50:00,17.94,17.95,17.93,17.95,2800.0,16.2165,16.2256,16.2075,16.2256,2800.0
2023-04-10 12:55:00,17.95,17.95,17.93,17.93,3100.0,16.2256,16.2256,16.2075,16.2075,3100.0
2023-04-10 13:00:00,17.93,17.93,17.92,17.92,2100.0,16.2075,16.2075,16.1985,16.1985,2100.0
2023-04-10 13:05:00,17.92,17.93,17.9,17.9,37390.0,16.1985,16.2075,16.1804,16.1804,37390.0
2023-04-10 13:10:00,17.89,17.89,17.87,17.89,7970.0,16.1714,16.1714,16.1533,16.1714,7970.0
2023-04-10 13:15:00,17.88,17.89,17.87,17.87,28400.0,16.1623,16.1714,16.1533,16.1533,28400.0
2023-04-10 13:20:00,17.89,17.91,17.88,17.91,41698.0,16.1714,16.1894,16.1623,16.1894,41698.0
2023-04-10 13:25:00,17.89,17.89,17.89,17.89,2000.0,16.1714,16.1714,16.1714,16.1714,2000.0
2023-04-10 13:30:00,17.88,17.89,17.87,17.89,14719.0,16.1623,16.1714,16.1533,16.1714,14719.0
2023-04-10 13:35:00,17.89,17.91,17.89,17.91,30600.0,16.1714,16.1894,16.1714,16.1894,30600.0
2023-04-10 13:40:00,17.92,17.94,17.92,17.92,10593.0,16.1985,16.2165,16.1985,16.1985,10593.0
2023-04-10 13:45:00,17.9,17.9,17.86,17.86,22100.0,16.1804,16.1804,16.1442,16.1442,22100.0
2023-04-10 13:50:00,17.87,17.88,17.86,17.88,2611.0,16.1533,16.1623,16.1442,16.1623,2611.0
2023-04-10 13:55:00,17.9,17.9,17.89,17.89,3100.0,16.1804,16.1804,16.1714,16.1714,3100.0
2023-04-10 14:00:00,17.89,17.91,17.89,17.9,300.0,16.1714,16.1894,16.1714,16.1804,300.0
2023-04-10 14:05:00,17.89,17.89,17.87,17.89,14517.0,16.1714,16.1714,16.1533,16.1714,14517.0
2023-04-10 14:10:00,17.87,17.87,17.86,17.87,9871.0,16.1533,16.1533,16.1442,16.1533,9871.0
2023-04-10 14:15:00,17.86,17.86,17.84,17.84,20612.0,16.1442,16.1442,16.1262,16.1262,20612.0
2023-04-10 14:20:00,17.84,17.86,17.84,17.86,6171.0,16.1262,16.1442,16.1262,16.1442,6171.0
2023-04-10 14:25:00,17.86,17.87,17.86,17.87,11387.0,16.1442,16.1533,16.1442,16.1533,11387.0
2023-04-10 14:30:00,17.86,17.88,17.85,17.88,6400.0,16.1442,16.1623,16.1352,16.1623,6400.0
2023-04-10 14:35:00,17.87,17.89,17.87,17.88,11482.0,16.1533,16.1714,16.1533,16.1623,11482.0
2023-04-10 14:40:00,17.89,17.91,17.89,17.91,8800.0,16.1714,16.1894,16.1714,16.1894,8800.0
2023-04-10 14:45:00,17.91,17.91,17.89,17.89,5528.0,16.1894,16.1894,16.1714,16.1714,5528.0
2023-04-10 14:50:00,17.88,17.88,17.86,17.86,10100.0,16.1623,16.1623,16.1442,16.1442,10100.0
2023-04-10 14:55:00,17.86,17.86,17.83,17.83,12579.0,16.1442,16.1442,16.1171,16.1171,12579.0
2023-04-10 15:00:00,17.82,17.84,17.81,17.82,21672.0,16.1081,16.1262,16.099,16.1081,21672.0
2023-04-10 15:05:00,17.82,17.84,17.82,17.83,25947.0,16.1081,16.1262,16.1081,16.1171,25947.0
2023-04-10 15:10:00,17.83,17.86,17.83,17.86,18247.0,16.1171,16.1442,16.1171,16.1442,18247.0
2023-04-10 15:15:00,17.85,17.86,17.83,17.83,4550.0,16.1352,16.1442,16.1171,16.1171,4550.0
2023-04-10 15:20:00,17.83,17.86,17.83,17.86,19400.0,16.1171,16.1442,16.1171,16.1442,19400.0
2023-04-10 15:25:00,17.87,17.88,17.86,17.87,30400.0,16.1533,16.1623,16.1442,16.1533,30400.0
2023-04-10 15:30:00,17.87,17.87,17.85,17.86,13600.0,16.1533,16.1533,16.1352,16.1442,13600.0
2023-04-10 15:35:00,17.87,17.88,17.85,17.85,7616.0,16.1533,16.1623,16.1352,16.1352,7616.0
2023-04-10 15:40:00,17.83,17.84,17.83,17.83,5082.0,16.1171,16.1262,16.1171,16.1171,5082.0
2023-04-10 15:45:00,17.86,17.86,17.82,17.82,16626.0,16.1442,16.1442,16.1081,16.1081,16626.0
2023-04-10 15:50:00,17.81,17.84,17.81,17.83,70607.0,16.099,16.1262,16.099,16.1171,70607.0
2023-04-10 15:55:00,17.82,17.82,17.75,17.75,54524.0,16.1081,16.1081,16.0448,16.0448,54524.0
2023-04-11 09:30:00,17.68,17.76,17.68,17.7,157451.0,15.9815,16.0538,15.9815,15.9996,157451.0
2023-04-11 09:35:00,17.71,17.74,17.68,17.74,39067.0,16.0086,16.0358,15.9815,16.0358,39067.0
2023-04-11 09:40:00,17.73,17.77,17.73,17.74,72834.0,16.0267,16.0629,16.0267,16.0358,72834.0
2023-04-11 09:45:00,17.73,17.74,17.71,17.73,67819.0,16.0267,16.0358,16.0086,16.0267,67819.0
2023-04-11 09:50:00,17.73,17.76,17.72,17.76,40997.0,16.0267,16.0538,16.0177,16.0538,40997.0
2023-04-11 09:55:00,17.75,17.78,17.75,17.78,42884.0,16.0448,16.0719,16.0448,16.0719,42884.0
2023-04-11 10:00:00,17.77,17.79,17.75,17.75,28299.0,16.0629,16.081,16.0448,16.0448,28299.0
2023-04-11 10:05:00,17.77,17.77,17.74,17.74,21383.0,16.0629,16.0629,16.0358,16.0358,21383.0
2023-04-11 10:10:00,17.73,17.77,17.73,17.77,47089.0,16.0267,16.0629,16.0267,16.0629,47089.0
2023-04-11 10:15:00,17.77,17.79,17.77,17.77,17485.0,16.0629,16.081,16.0629,16.0629,17485.0
2023-04-11 10:20:00,17.77,17.78,17.75,17.75,21865.0,16.0629,16.0719,16.0448,16.0448,21865.0
2023-04-11 10:25:00,17.74,17.74,17.72,17.72,16677.0,16.0358,16.0358,16.0177,16.0177,16677.0
2023-04-11 10:30:00,17.72,17.73,17.72,17.73,3540.0,16.0177,16.0267,16.0177,16.0267,3540.0
2023-04-11 10:35:00,17.77,17.81,17.77,17.8,7329.0,16.0629,16.099,16.0629,16.09,7329.0
2023-04-11 10:40:00,17.8,17.81,17.79,17.81,10264.0,16.09,16.099,16.081,16.099,10264.0
2023-04-11 10:45:00,17.82,17.84,17.79,17.79,16036.0,16.1081,16.1262,16.081,16.081,16036.0
2023-04-11 10:50:00,17.79,17.79,17.79,17.79,4446.0,16.081,16.081,16.081,16.081,4446.0
2023-04-11 10:55:00,17.79,17.8,17.78,17.8,17900.0,16.081,16.09,16.0719,16.09,17900.0
2023-04-11 11:00:00,17.79,17.79,17.77,17.78,5760.0,16.081,16.081,16.0629,16.0719,5760.0
2023-04-11 11:05:00,17.78,17.79,17.76,17.79,8022.0,16.0719,16.081,16.0538,16.081,8022.0
2023-04-11 11:10:00,17.78,17.79,17.75,17.75,12133.0,16.0719,16.081,16.0448,16.0448,12133.0
2023-04-11 11:15:00,17.75,17.75,17.73,17.73,11107.0,16.0448,16.0448,16.0267,16.0267,11107.0
2023-04-11 11:20:00,17.73,17.73,17.7,17.7,2200.0,16.0267,16.0267,15.9996,15.9996,2200.0
2023-04-11 11:25:00,17.71,17.73,17.71,17.73,10250.0,16.0086,16.0267,16.0086,16.0267,10250.0
2023-04-11 11:30:00,17.73,17.74,17.73,17.74,9103.0,16.0267,16.0358,16.0267,16.0358,9103.0
2023-04-11 11:35:00,17.75,17.78,17.75,17.76,1200.0,16.0448,16.0719,16.0448,16.0538,1200.0
2023-04-11 11:40:00,17.74,17.77,17.74,17.77,15450.0,16.0358,16.0629,16.0358,16.0629,15450.0
2023-04-11 11:45:00,17.77,17.77,17.74,17.74,8575.0,16.0629,16.0629,16.0358,16.0358,8575.0
2023-04-11 11:50:00,17.72,17.72,17.72,17.72,1765.0,16.0177,16.0177,16.0177,16.0177,1765.0
2023-04-11 11:55:00,17.72,17.73,17.71,17.71,9700.0,16.0177,16.0267,16.0086,16.0086,9700.0
2023-04-11 12:00:00,17.7,17.7,17.68,17.69,35046.0,15.9996,15.9996,15.9815,15.9906,35046.0
2023-04-11 12:05:00,17.71,17.71,17.7,17.7,1700.0,16.0086,16.0086,15.9996,15.9996,1700.0
2023-04-11 12:10:00,17.7,17.7,17.65,17.67,16465.0,15.9996,15.9996,15.9544,15.9725,16465.0
2023-04-11 12:15:00,17.67,17.69,17.67,17.69,15765.0,15.9725,15.9906,15.9725,15.9906,15765.0
2023-04-11 12:20:00,17.68,17.68,17.67,17.68,1408.0,15.9815,15.9815,15.9725,15.9815,1408.0
2023-04-11 12:25:00,17.69,17.71,17.69,17.69,10301.0,15.9906,16.0086,15.9906,15.9906,10301.0
2023-04-11 12:30:00,17.67,17.68,17.66,17.67,7680.0,15.9725,15.9815,15.9634,15.9725,7680.0
2023-04-11 12:35:00,17.7,17.73,17.7,17.73,23227.0,15.9996,16.0267,15.9996,16.0267,23227.0
2023-04-11 12:40:00,17.71,17.71,17.7,17.71,4800.0,16.0086,16.0086,15.9996,16.0086,4800.0
2023-04-11 12:45:00,17.69,17.69,17.69,17.69,600.0,15.9906,15.9906,15.9906,15.9906,600.0
2023-04-11 12:50:00,17.68,17.68,17.66,17.66,10010.0,15.9815,15.9815,15.9634,15.9634,10010.0
2023-04-11 12:55:00,17.67,17.67,17.66,17.66,7235.0,15.9725,15.9725,15.9634,15.9634,7235.0
2023-04-11 13:00:00,17.66,17.67,17.66,17.67,10964.0,15.9634,15.9725,15.9634,15.9725,10964.0
2023-04-11 13:05:00,17.65,17.65,17.63,17.63,7750.0,15.9544,15.9544,15.9363,15.9363,7750.0
2023-04-11 13:10:00,17.65,17.68,17.65,17.68,11100.0,15.9544,15.9815,15.9544,15.9815,11100.0
2023-04-11 13:15:00,17.69,17.69,17.68,17.68,300.0,15.9906,15.9906,15.9815,15.9815,300.0
2023-04-11 13:20:00,17.67,17.68,17.67,17.68,1300.0,15.9725,15.9815,15.9725,15.9815,1300.0
2023-04-11 13:25:00,17.67,17.67,17.66,17.66,6900.0,15.9725,15.9725,15.9634,15.9634,6900.0
2023-04-11 13:30:00,17.65,17.66,17.64,17.66,3300.0,15.9544,15.9634,15.9454,15.9634,3300.0
2023-04-11 13:35:00,17.66,17.66,17.66,17.66,2200.0,15.9634,15.9634,15.9634,15.9634,2200.0
2023-04-11 13:40:00,17.65,17.65,17.64,17.64,3824.0,15.9544,15.9544,15.9454,15.9454,3824.0
2023-04-11 13:45:00,17.63,17.63,17.61,17.62,17088.0,15.9363,15.9363,15.9182,15.9273,17088.0
2023-04-11 13:50:00,17.62,17.63,17.61,17.61,4600.0,15.9273,15.9363,15.9182,15.9182,4600.0
2023-04-11 13:55:00,17.61,17.61,17.61,17.61,3599.0,15.9182,15.9182,15.9182,15.9182,3599.0
2023-04-11 14:00:00,17.6,17.61,17.6,17.61,12497.0,15.9092,15.9182,15.9092,15.9182,12497.0
2023-04-11 14:05:00,17.62,17.62,17.61,17.61,1300.0,15.9273,15.9273,15.9182,15.9182,1300.0
2023-04-11 14:10:00,17.62,17.62,17.61,17.62,10515.0,15.9273,15.9273,15.9182,15.9273,10515.0
2023-04-11 14:15:00,17.63,17.63,17.61,17.61,8400.0,15.9363,15.9363,15.9182,15.9182,8400.0
2023-04-11 14:20:00,17.6,17.61,17.6,17.61,13150.0,15.9092,15.9182,15.9092,15.9182,13150.0
2023-04-11 14:25:00,17.61,17.61,17.59,17.59,9320.0,15.9182,15.9182,15.9002,15.9002,9320.0
2023-04-11 14:30:00,17.59,17.59,17.57,17.58,11050.0,15.9002,15.9002,15.8821,15.8911,11050.0
2023-04-11 14:35:00,17.59,17.59,17.59,17.59,484.0,15.9002,15.9002,15.9002,15.9002,484.0
2023-04-11 14:40:00,17.58,17.58,17.58,17.58,200.0,15.8911,15.8911,15.8911,15.8911,200.0
2023-04-11 14:45:00,17.58,17.58,17.58,17.58,4600.0,15.8911,15.8911,15.8911,15.8911,4600.0
2023-04-11 14:50:00,17.59,17.6,17.59,17.6,5700.0,15.9002,15.9092,15.9002,15.9092,5700.0
2023-04-11 14:55:00,17.6,17.6,17.59,17.59,4210.0,15.9092,15.9092,15.9002,15.9002,4210.0
2023-04-11 15:00:00,17.6,17.61,17.6,17.6,1200.0,15.9092,15.9182,15.9092,15.9092,1200.0
2023-04-11 15:05:00,17.61,17.63,17.61,17.63,5361.0,15.9182,15.9363,15.9182,15.9363,5361.0
2023-04-11 15:10:00,17.62,17.62,17.6,17.6,23197.0,15.9273,15.9273,15.9092,15.9092,23197.0
2023-04-11 15:15:00,17.59,17.59,17.58,17.59,5850.0,15.9002,15.9002,15.8911,15.9002,5850.0
2023-04-11 15:20:00,17.59,17.59,17.56,17.56,5539.0,15.9002,15.9002,15.8731,15.8731,5539.0
2023-04-11 15:25:00,17.59,17.6,17.59,17.6,3585.0,15.9002,15.9092,15.9002,15.9092,3585.0
2023-04-11 15:30:00,17.59,17.6,17.59,17.59,10100.0,15.9002,15.9092,15.9002,15.9002,10100.0
2023-04-11 15:35:00,17.6,17.67,17.6,17.66,9980.0,15.9092,15.9725,15.9092,15.9634,9980.0
2023-04-11 15:40:00,17.66,17.69,17.66,17.69,37237.0,15.9634,15.9906,15.9634,15.9906,37237.0
2023-04-11 15:45:00,17.69,17.74,17.69,17.73,22203.0,15.9906,16.0358,15.9906,16.0267,22203.0
2023-04-11 15:50:00,17.74,17.78,17.74,17.76,163459.0,16.0358,16.0719,16.0358,16.0538,163459.0
2023-04-11 15:55:00,17.75,17.81,17.75,17.77,104328.0,16.0448,16.099,16.0448,16.0629,104328.0
2023-04-12 09:30:00,17.48,17.52,17.45,17.48,625397.0,15.8007,15.8369,15.7736,15.8007,625397.0
2023-04-12 09:35:00,17.5,17.51,17.45,17.5,67248.0,15.8188,15.8279,15.7736,15.8188,67248.0
2023-04-12 09:40:00,17.48,17.58,17.48,17.57,45364.0,15.8007,15.8911,15.8007,15.8821,45364.0
2023-04-12 09:45:00,17.57,17.69,17.56,17.65,102882.0,15.8821,15.9906,15.8731,15.9544,102882.0
2023-04-12 09:50:00,17.64,17.68,17.6,17.6,39169.0,15.9454,15.9815,15.9092,15.9092,39169.0
2023-04-12 09:55:00,17.6,17.62,17.57,17.6,120335.0,15.9092,15.9273,15.8821,15.9092,120335.0
2023-04-12 10:00:00,17.62,17.67,17.56,17.56,84348.0,15.9273,15.9725,15.8731,15.8731,84348.0
2023-04-12 10:05:00,17.59,17.59,17.52,17.54,68219.0,15.9002,15.9002,15.8369,15.855,68219.0
2023-04-12 10:10:00,17.54,17.54,17.5,17.52,60762.0,15.855,15.855,15.8188,15.8369,60762.0
2023-04-12 10:15:00,17.52,17.56,17.49,17.56,49891.0,15.8369,15.8731,15.8098,15.8731,49891.0
2023-04-12 10:20:00,17.54,17.54,17.49,17.53,51724.0,15.855,15.855,15.8098,15.8459,51724.0
2023-04-12 10:25:00,17.54,17.59,17.51,17.52,98537.0,15.855,15.9002,15.8279,15.8369,98537.0
2023-04-12 10:30:00,17.51,17.64,17.5,17.64,106598.0,15.8279,15.9454,15.8188,15.9454,106598.0
2023-04-12 10:35:00,17.64,17.75,17.64,17.72,35634.0,15.9454,16.0448,15.9454,16.0177,35634.0
2023-04-12 10:40:00,17.73,17.73,17.66,17.72,39909.0,16.0267,16.0267,15.9634,16.0177,39909.0
2023-04-12 10:45:00,17.73,17.73,17.67,17.68,44252.0,16.0267,16.0267,15.9725,15.9815,44252.0
2023-04-12 10:50:00,17.69,17.74,17.67,17.74,17500.0,15.9906,16.0358,15.9725,16.0358,17500.0
2023-04-12 10:55:00,17.75,17.83,17.75,17.82,57041.0,16.0448,16.1171,16.0448,16.1081,57041.0
2023-04-12 11:00:00,17.83,17.85,17.79,17.84,60236.0,16.1171,16.1352,16.081,16.1262,60236.0
2023-04-12 11:05:00,17.84,17.91,17.82,17.89,50222.0,16.1262,16.1894,16.1081,16.1714,50222.0
2023-04-12 11:10:00,17.89,17.94,17.89,17.9,78234.0,16.1714,16.2165,16.1714,16.1804,78234.0
2023-04-12 11:15:00,17.89,17.89,17.85,17.87,26158.0,16.1714,16.1714,16.1352,16.1533,26158.0
2023-04-12 11:20:00,17.87,17.87,17.82,17.82,5550.0,16.1533,16.1533,16.1081,16.1081,5550.0
2023-04-12 11:25:00,17.81,17.81,17.79,17.79,12300.0,16.099,16.099,16.081,16.081,12300.0
2023-04-12 11:30:00,17.78,17.79,17.78,17.79,24475.0,16.0719,16.081,16.0719,16.081,24475.0
2023-04-12 11:35:00,17.8,17.8,17.78,17.79,15925.0,16.09,16.09,16.0719,16.081,15925.0
2023-04-12 11:40:00,17.77,17.78,17.75,17.75,17038.0,16.0629,16.0719,16.0448,16.0448,17038.0
2023-04-12 11:45:00,17.74,17.74,17.7,17.7,32000.0,16.0358,16.0358,15.9996,15.9996,32000.0
2023-04-12 11:50:00,17.72,17.72,17.68,17.69,4176.0,16.0177,16.0177,15.9815,15.9906,4176.0
2023-04-12 11:55:00,17.7,17.7,17.66,17.68,10253.0,15.9996,15.9996,15.9634,15.9815,10253.0
2023-04-12 12:00:00,17.67,17.68,17.64,17.65,26590.0,15.9725,15.9815,15.9454,15.9544,26590.0
2023-04-12 12:05:00,17.66,17.66,17.63,17.64,19135.0,15.9634,15.9634,15.9363,15.9454,19135.0
2023-04-12 12:10:00,17.65,17.66,17.64,17.64,10364.0,15.9544,15.9634,15.9454,15.9454,10364.0
2023-04-12 12:15:00,17.65,17.67,17.65,17.65,9097.0,15.9544,15.9725,15.9544,15.9544,9097.0
2023-04-12 12:20:00,17.67,17.68,17.65,17.66,7605.0,15.9725,15.9815,15.9544,15.9634,7605.0
2023-04-12 12:25:00,17.66,17.66,17.63,17.65,19987.0,15.9634,15.9634,15.9363,15.9544,19987.0
2023-04-12 12:30:00,17.64,17.64,17.63,17.64,1507.0,15.9454,15.9454,15.9363,15.9454,1507.0
2023-04-12 12:35:00,17.64,17.65,17.64,17.64,12058.0,15.9454,15.9544,15.9454,15.9454,12058.0
2023-04-12 12:40:00,17.65,17.68,17.65,17.67,5400.0,15.9544,15.9815,15.9544,15.9725,5400.0
2023-04-12 12:45:00,17.68,17.68,17.61,17.64,16273.0,15.9815,15.9815,15.9182,15.9454,16273.0
2023-04-12 12:50:00,17.64,17.66,17.64,17.64,26400.0,15.9454,15.9634,15.9454,15.9454,26400.0
2023-04-12 12:55:00,17.62,17.62,17.6,17.6,36452.0,15.9273,15.9273,15.9092,15.9092,36452.0
2023-04-12 13:00:00,17.6,17.65,17.6,17.63,15497.0,15.9092,15.9544,15.9092,15.9363,15497.0
2023-04-12 13:05:00,17.62,17.62,17.58,17.58,8195.0,15.9273,15.9273,15.8911,15.8911,8195.0
2023-04-12 13:10:00,17.58,17.58,17.53,17.53,30678.0,15.8911,15.8911,15.8459,15.8459,30678.0
2023-04-12 13:15:00,17.54,17.58,17.54,17.58,50434.0,15.855,15.8911,15.855,15.8911,50434.0
2023-04-12 13:20:00,17.58,17.6,17.58,17.6,8380.0,15.8911,15.9092,15.8911,15.9092,8380.0
2023-04-12 13:25:00,17.59,17.59,17.55,17.55,9374.0,15.9002,15.9002,15.864,15.864,9374.0
2023-04-12 13:30:00,17.55,17.55,17.53,17.53,19135.0,15.864,15.864,15.8459,15.8459,19135.0
2023-04-12 13:35:00,17.54,17.6,17.54,17.6,38450.0,15.855,15.9092,15.855,15.9092,38450.0
2023-04-12 13:40:00,17.6,17.61,17.59,17.61,13847.0,15.9092,15.9182,15.9002,15.9182,13847.0
2023-04-12 13:45:00,17.62,17.63,17.6,17.61,22193.0,15.9273,15.9363,15.9092,15.9182,22193.0
2023-04-12 13:50:00,17.61,17.61,17.6,17.61,5700.0,15.9182,15.9182,15.9092,15.9182,5700.0
2023-04-12 13:55:00,17.61,17.61,17.6,17.61,2010.0,15.9182,15.9182,15.9092,15.9182,2010.0
2023-04-12 14:00:00,17.61,17.65,17.57,17.58,46786.0,15.9182,15.9544,15.8821,15.8911,46786.0
2023-04-12 14:05:00,17.59,17.65,17.55,17.64,46290.0,15.9002,15.9544,15.864,15.9454,46290.0
2023-04-12 14:10:00,17.64,17.67,17.55,17.55,26700.0,15.9454,15.9725,15.864,15.864,26700.0
2023-04-12 14:15:00,17.55,17.56,17.54,17.54,22292.0,15.864,15.8731,15.855,15.855,22292.0
2023-04-12 14:20:00,17.53,17.59,17.52,17.57,10385.0,15.8459,15.9002,15.8369,15.8821,10385.0
2023-04-12 14:25:00,17.59,17.79,17.59,17.77,137083.0,15.9002,16.081,15.9002,16.0629,137083.0
2023-04-12 14:30:00,17.78,17.85,17.78,17.83,87603.0,16.0719,16.1352,16.0719,16.1171,87603.0
2023-04-12 14:35:00,17.83,17.87,17.82,17.86,30752.0,16.1171,16.1533,16.1081,16.1442,30752.0
2023-04-12 14:40:00,17.87,17.87,17.81,17.81,46794.0,16.1533,16.1533,16.099,16.099,46794.0
2023-04-12 14:45:00,17.81,17.9,17.81,17.89,46908.0,16.099,16.1804,16.099,16.1714,46908.0
2023-04-12 14:50:00,17.89,17.9,17.85,17.85,56747.0,16.1714,16.1804,16.1352,16.1352,56747.0
2023-04-12 14:55:00,17.86,17.86,17.82,17.84,31628.0,16.1442,16.1442,16.1081,16.1262,31628.0
2023-04-12 15:00:00,17.84,17.89,17.8,17.89,42106.0,16.1262,16.1714,16.09,16.1714,42106.0
2023-04-12 15:05:00,17.89,17.89,17.86,17.86,32830.0,16.1714,16.1714,16.1442,16.1442,32830.0
2023-04-12 15:10:00,17.9,17.96,17.9,17.95,49115.0,16.1804,16.2346,16.1804,16.2256,49115.0
2023-04-12 15:15:00,17.97,18.0,17.97,17.98,85890.0,16.2437,16.2708,16.2437,16.2527,85890.0
2023-04-12 15:20:00,17.99,18.0,17.96,18.0,31493.0,16.2617,16.2708,16.2346,16.2708,31493.0
2023-04-12 15:25:00,17.99,18.04,17.98,18.02,41598.0,16.2617,16.3069,16.2527,16.2889,41598.0
2023-04-12 15:30:00,18.03,18.03,17.97,17.99,38820.0,16.2979,16.2979,16.2437,16.2617,38820.0
2023-04-12 15:35:00,17.99,17.99,17.95,17.95,24631.0,16.2617,16.2617,16.2256,16.2256,24631.0
2023-04-12 15:40:00,17.95,17.98,17.95,17.98,34948.0,16.2256,16.2527,16.2256,16.2527,34948.0
2023-04-12 15:45:00,17.97,18.02,17.92,18.0,37972.0,16.2437,16.2889,16.1985,16.2708,37972.0
2023-04-12 15:50:00,18.02,18.02,17.97,18.01,41253.0,16.2889,16.2889,16.2437,16.2798,41253.0
2023-04-12 15:55:00,18.01,18.05,17.97,17.97,98658.0,16.2798,16.316,16.2437,16.2437,98658.0
2023-04-13 09:30:00,17.83,17.85,17.82,17.82,171366.0,16.1171,16.1352,16.1081,16.1081,171366.0
2023-04-13 09:35:00,17.82,17.89,17.82,17.83,41872.0,16.1081,16.1714,16.1081,16.1171,41872.0
2023-04-13 09:40:00,17.86,17.86,17.8,17.84,36916.0,16.1442,16.1442,16.09,16.1262,36916.0
2023-04-13 09:45:00,17.83,17.85,17.81,17.82,49417.0,16.1171,16.1352,16.099,16.1081,49417.0
2023-04-13 09:50:00,17.8,17.86,17.8,17.85,52251.0,16.09,16.1442,16.09,16.1352,52251.0
2023-04-13 09:55:00,17.86,17.89,17.82,17.86,49494.0,16.1442,16.1714,16.1081,16.1442,49494.0
2023-04-13 10:00:00,17.84,17.86,17.82,17.82,55777.0,16.1262,16.1442,16.1081,16.1081,55777.0
2023-04-13 10:05:00,17.81,17.81,17.76,17.77,43034.0,16.099,16.099,16.0538,16.0629,43034.0
2023-04-13 10:10:00,17.78,17.78,17.7,17.7,106803.0,16.0719,16.0719,15.9996,15.9996,106803.0
2023-04-13 10:15:00,17.68,17.68,17.63,17.64,71088.0,15.9815,15.9815,15.9363,15.9454,71088.0
2023-04-13 10:20:00,17.64,17.68,17.64,17.65,59580.0,15.9454,15.9815,15.9454,15.9544,59580.0
2023-04-13 10:25:00,17.64,17.66,17.62,17.63,43024.0,15.9454,15.9634,15.9273,15.9363,43024.0
2023-04-13 10:30:00,17.62,17.7,17.62,17.64,164193.0,15.9273,15.9996,15.9273,15.9454,164193.0
2023-04-13 10:35:00,17.63,17.66,17.63,17.65,40142.0,15.9363,15.9634,15.9363,15.9544,40142.0
2023-04-13 10:40:00,17.67,17.71,17.67,17.68,40012.0,15.9725,16.0086,15.9725,15.9815,40012.0
2023-04-13 10:45:00,17.69,17.71,17.69,17.69,14530.0,15.9906,16.0086,15.9906,15.9906,14530.0
2023-04-13 10:50:00,17.68,17.68,17.64,17.64,13962.0,15.9815,15.9815,15.9454,15.9454,13962.0
2023-04-13 10:55:00,17.64,17.69,17.64,17.69,24500.0,15.9454,15.9906,15.9454,15.9906,24500.0
2023-04-13 11:00:00,17.69,17.69,17.63,17.63,37445.0,15.9906,15.9906,15.9363,15.9363,37445.0
2023-04-13 11:05:00,17.63,17.66,17.63,17.65,45504.0,15.9363,15.9634,15.9363,15.9544,45504.0
2023-04-13 11:10:00,17.66,17.67,17.64,17.66,41600.0,15.9634,15.9725,15.9454,15.9634,41600.0
2023-04-13 11:15:00,17.66,17.68,17.66,17.67,48000.0,15.9634,15.9815,15.9634,15.9725,48000.0
2023-04-13 11:20:00,17.66,17.67,17.64,17.64,56378.0,15.9634,15.9725,15.9454,15.9454,56378.0
2023-04-13 11:25:00,17.64,17.65,17.63,17.63,53600.0,15.9454,15.9544,15.9363,15.9363,53600.0
2023-04-13 11:30:00,17.63,17.64,17.63,17.64,21800.0,15.9363,15.9454,15.9363,15.9454,21800.0
2023-04-13 11:35:00,17.64,17.64,17.61,17.61,42175.0,15.9454,15.9454,15.9182,15.9182,42175.0
2023-04-13 11:40:00,17.6,17.61,17.59,17.61,41952.0,15.9092,15.9182,15.9002,15.9182,41952.0
2023-04-13 11:45:00,17.61,17.63,17.61,17.63,47399.0,15.9182,15.9363,15.9182,15.9363,47399.0
2023-04-13 11:50:00,17.64,17.68,17.64,17.67,75444.0,15.9454,15.9815,15.9454,15.9725,75444.0
2023-04-13 11:55:00,17.68,17.68,17.6,17.6,50330.0,15.9815,15.9815,15.9092,15.9092,50330.0
2023-04-13 12:00:00,17.6,17.6,17.58,17.59,59336.0,15.9092,15.9092,15.8911,15.9002,59336.0
2023-04-13 12:05:00,17.59,17.59,17.55,17.59,74713.0,15.9002,15.9002,15.864,15.9002,74713.0
2023-04-13 12:10:00,17.6,17.6,17.58,17.59,20600.0,15.9092,15.9092,15.8911,15.9002,20600.0
2023-04-13 12:15:00,17.59,17.59,17.55,17.56,56395.0,15.9002,15.9002,15.864,15.8731,56395.0
2023-04-13 12:20:00,17.56,17.56,17.54,17.55,45613.0,15.8731,15.8731,15.855,15.864,45613.0
2023-04-13 12:25:00,17.55,17.56,17.54,17.54,31800.0,15.864,15.8731,15.855,15.855,31800.0
2023-04-13 12:30:00,17.54,17.55,17.54,17.55,11600.0,15.855,15.864,15.855,15.864,11600.0
2023-04-13 12:35:00,17.55,17.56,17.55,17.55,5978.0,15.864,15.8731,15.864,15.864,5978.0
2023-04-13 12:40:00,17.55,17.57,17.55,17.56,28415.0,15.864,15.8821,15.864,15.8731,28415.0
2023-04-13 12:45:00,17.55,17.56,17.55,17.55,29950.0,15.864,15.8731,15.864,15.864,29950.0
2023-04-13 12:50:00,17.54,17.55,17.54,17.55,15450.0,15.855,15.864,15.855,15.864,15450.0
2023-04-13 12:55:00,17.56,17.56,17.53,17.53,11290.0,15.8731,15.8731,15.8459,15.8459,11290.0
2023-04-13 13:00:00,17.53,17.58,17.53,17.54,38020.0,15.8459,15.8911,15.8459,15.855,38020.0
2023-04-13 13:05:00,17.54,17.54,17.52,17.52,57661.0,15.855,15.855,15.8369,15.8369,57661.0
2023-04-13 13:10:00,17.52,17.52,17.46,17.47,104804.0,15.8369,15.8369,15.7827,15.7917,104804.0
2023-04-13 13:15:00,17.48,17.48,17.46,17.46,36341.0,15.8007,15.8007,15.7827,15.7827,36341.0
2023-04-13 13:20:00,17.46,17.47,17.46,17.47,15800.0,15.7827,15.7917,15.7827,15.7917,15800.0
2023-04-13 13:25:00,17.46,17.48,17.46,17.48,25100.0,15.7827,15.8007,15.7827,15.8007,25100.0
2023-04-13 13:30:00,17.47,17.49,17.47,17.48,19808.0,15.7917,15.8098,15.7917,15.8007,19808.0
2023-04-13 13:35:00,17.48,17.48,17.45,17.45,22939.0,15.8007,15.8007,15.7736,15.7736,22939.0
2023-04-13 13:40:00,17.45,17.45,17.4,17.4,58114.0,15.7736,15.7736,15.7284,15.7284,58114.0
2023-04-13 13:45:00,17.4,17.4,17.39,17.4,30166.0,15.7284,15.7284,15.7194,15.7284,30166.0
2023-04-13 13:50:00,17.39,17.39,17.37,17.37,19361.0,15.7194,15.7194,15.7013,15.7013,19361.0
2023-04-13 13:55:00,17.37,17.38,17.37,17.38,20407.0,15.7013,15.7103,15.7013,15.7103,20407.0
2023-04-13 14:00:00,17.37,17.38,17.36,17.36,12815.0,15.7013,15.7103,15.6923,15.6923,12815.0
2023-04-13 14:05:00,17.36,17.36,17.34,17.34,30118.0,15.6923,15.6923,15.6742,15.6742,30118.0
2023-04-13 14:10:00,17.33,17.33,17.32,17.32,27837.0,15.6651,15.6651,15.6561,15.6561,27837.0
2023-04-13 14:15:00,17.31,17.31,17.28,17.29,29029.0,15.6471,15.6471,15.62,15.629,29029.0
2023-04-13 14:20:00,17.29,17.31,17.29,17.3,23439.0,15.629,15.6471,15.629,15.638,23439.0
2023-04-13 14:25:00,17.3,17.31,17.3,17.31,13900.0,15.638,15.6471,15.638,15.6471,13900.0
2023-04-13 14:30:00,17.31,17.31,17.3,17.31,17822.0,15.6471,15.6471,15.638,15.6471,17822.0
2023-04-13 14:35:00,17.32,17.33,17.3,17.31,7605.0,15.6561,15.6651,15.638,15.6471,7605.0
2023-04-13 14:40:00,17.31,17.32,17.28,17.28,22894.0,15.6471,15.6561,15.62,15.62,22894.0
2023-04-13 14:45:00,17.28,17.29,17.27,17.29,13983.0,15.62,15.629,15.6109,15.629,13983.0
2023-04-13 14:50:00,17.3,17.3,17.28,17.28,20399.0,15.638,15.638,15.62,15.62,20399.0
2023-04-13 14:55:00,17.27,17.27,17.26,17.26,37050.0,15.6109,15.6109,15.6019,15.6019,37050.0
2023-04-13 15:00:00,17.25,17.27,17.25,17.25,15137.0,15.5928,15.6109,15.5928,15.5928,15137.0
2023-04-13 15:05:00,17.25,17.28,17.25,17.26,4870.0,15.5928,15.62,15.5928,15.6019,4870.0
2023-04-13 15:10:00,17.26,17.28,17.26,17.28,9975.0,15.6019,15.62,15.6019,15.62,9975.0
2023-04-13 15:15:00,17.29,17.3,17.27,17.27,22215.0,15.629,15.638,15.6109,15.6109,22215.0
2023-04-13 15:20:00,17.27,17.27,17.24,17.27,21182.0,15.6109,15.6109,15.5838,15.6109,21182.0
2023-04-13 15:25:00,17.28,17.28,17.26,17.26,5112.0,15.62,15.62,15.6019,15.6019,5112.0
2023-04-13 15:30:00,17.27,17.29,17.27,17.29,8300.0,15.6109,15.629,15.6109,15.629,8300.0
2023-04-13 15:35:00,17.29,17.3,17.29,17.29,21926.0,15.629,15.638,15.629,15.629,21926.0
2023-04-13 15:40:00,17.29,17.29,17.25,17.25,11646.0,15.629,15.629,15.5928,15.5928,11646.0
2023-04-13 15:45:00,17.25,17.29,17.23,17.29,36478.0,15.5928,15.629,15.5748,15.629,36478.0
2023-04-13 15:50:00,17.29,17.31,17.29,17.29,101736.0,15.629,15.6471,15.629,15.629,101736.0
2023-04-13 15:55:00,17.3,17.31,17.28,17.28,44924.0,15.638,15.6471,15.62,15.62,44924.0
2023-04-14 09:30:00,17.38,17.38,17.32,17.32,229679.0,15.7103,15.7103,15.6561,15.6561,229679.0
2023-04-14 09:35:00,17.32,17.32,17.21,17.22,106849.0,15.6561,15.6561,15.5567,15.5657,106849.0
2023-04-14 09:40:00,17.23,17.26,17.18,17.18,76487.0,15.5748,15.6019,15.5296,15.5296,76487.0
2023-04-14 09:45:00,17.17,17.18,17.13,17.14,74509.0,15.5205,15.5296,15.4844,15.4934,74509.0
2023-04-14 09:50:00,17.12,17.14,17.11,17.14,19772.0,15.4753,15.4934,15.4663,15.4934,19772.0
2023-04-14 09:55:00,17.14,17.14,17.09,17.12,27146.0,15.4934,15.4934,15.4482,15.4753,27146.0
2023-04-14 10:00:00,17.14,17.2,17.11,17.12,122801.0,15.4934,15.5476,15.4663,15.4753,122801.0
2023-04-14 10:05:00,17.12,17.38,17.12,17.35,276819.0,15.4753,15.7103,15.4753,15.6832,276819.0
2023-04-14 10:10:00,17.34,17.34,17.3,17.32,26975.0,15.6742,15.6742,15.638,15.6561,26975.0
2023-04-14 10:15:00,17.32,17.43,17.31,17.4,132888.0,15.6561,15.7555,15.6471,15.7284,132888.0
2023-04-14 10:20:00,17.39,17.45,17.36,17.44,45587.0,15.7194,15.7736,15.6923,15.7646,45587.0
2023-04-14 10:25:00,17.44,17.45,17.41,17.43,14578.0,15.7646,15.7736,15.7375,15.7555,14578.0
2023-04-14 10:30:00,17.43,17.46,17.4,17.44,5231.0,15.7555,15.7827,15.7284,15.7646,5231.0
2023-04-14 10:35:00,17.43,17.45,17.4,17.4,84903.0,15.7555,15.7736,15.7284,15.7284,84903.0
2023-04-14 10:40:00,17.39,17.49,17.39,17.45,30132.0,15.7194,15.8098,15.7194,15.7736,30132.0
2023-04-14 10:45:00,17.43,17.45,17.39,17.42,53255.0,15.7555,15.7736,15.7194,15.7465,53255.0
2023-04-14 10:50:00,17.43,17.5,17.42,17.5,21828.0,15.7555,15.8188,15.7465,15.8188,21828.0
2023-04-14 10:55:00,17.5,17.5,17.43,17.45,22104.0,15.8188,15.8188,15.7555,15.7736,22104.0
2023-04-14 11:00:00,17.45,17.51,17.44,17.5,15315.0,15.7736,15.8279,15.7646,15.8188,15315.0
2023-04-14 11:05:00,17.5,17.52,17.46,17.48,48038.0,15.8188,15.8369,15.7827,15.8007,48038.0
2023-04-14 11:10:00,17.47,17.47,17.41,17.44,44532.0,15.7917,15.7917,15.7375,15.7646,44532.0
2023-04-14 11:15:00,17.44,17.48,17.44,17.46,5861.0,15.7646,15.8007,15.7646,15.7827,5861.0
2023-04-14 11:20:00,17.44,17.49,17.43,17.49,24399.0,15.7646,15.8098,15.7555,15.8098,24399.0
2023-04-14 11:25:00,17.5,17.53,17.5,17.52,12115.0,15.8188,15.8459,15.8188,15.8369,12115.0
2023-04-14 11:30:00,17.52,17.54,17.5,17.5,15549.0,15.8369,15.855,15.8188,15.8188,15549.0
2023-04-14 11:35:00,17.5,17.55,17.5,17.55,24824.0,15.8188,15.864,15.8188,15.864,24824.0
2023-04-14 11:40:00,17.55,17.55,17.52,17.55,11210.0,15.864,15.864,15.8369,15.864,11210.0
2023-04-14 11:45:00,17.51,17.54,17.51,17.54,5900.0,15.8279,15.855,15.8279,15.855,5900.0
2023-04-14 11:50:00,17.54,17.56,17.52,17.53,19348.0,15.855,15.8731,15.8369,15.8459,19348.0
2023-04-14 11:55:00,17.54,17.56,17.51,17.51,17080.0,15.855,15.8731,15.8279,15.8279,17080.0
2023-04-14 12:00:00,17.51,17.54,17.5,17.54,43550.0,15.8279,15.855,15.8188,15.855,43550.0
2023-04-14 12:05:00,17.53,17.59,17.51,17.55,29024.0,15.8459,15.9002,15.8279,15.864,29024.0
2023-04-14 12:10:00,17.55,17.58,17.55,17.58,28986.0,15.864,15.8911,15.864,15.8911,28986.0
2023-04-14 12:15:00,17.58,17.59,17.58,17.58,12453.0,15.8911,15.9002,15.8911,15.8911,12453.0
2023-04-14 12:20:00,17.58,17.59,17.56,17.59,2250.0,15.8911,15.9002,15.8731,15.9002,2250.0
2023-04-14 12:25:00,17.57,17.59,17.57,17.59,3300.0,15.8821,15.9002,15.8821,15.9002,3300.0
2023-04-14 12:30:00,17.59,17.61,17.59,17.59,21584.0,15.9002,15.9182,15.9002,15.9002,21584.0
2023-04-14 12:35:00,17.59,17.64,17.59,17.64,19204.0,15.9002,15.9454,15.9002,15.9454,19204.0
2023-04-14 12:40:00,17.63,17.66,17.62,17.66,13886.0,15.9363,15.9634,15.9273,15.9634,13886.0
2023-04-14 12:45:00,17.67,17.7,17.67,17.67,33681.0,15.9725,15.9996,15.9725,15.9725,33681.0
2023-04-14 12:50:00,17.68,17.68,17.66,17.68,10463.0,15.9815,15.9815,15.9634,15.9815,10463.0
2023-04-14 12:55:00,17.69,17.7,17.68,17.69,5720.0,15.9906,15.9996,15.9815,15.9906,5720.0
2023-04-14 13:00:00,17.68,17.68,17.62,17.62,5712.0,15.9815,15.9815,15.9273,15.9273,5712.0
2023-04-14 13:05:00,17.62,17.63,17.59,17.62,14066.0,15.9273,15.9363,15.9002,15.9273,14066.0
2023-04-14 13:10:00,17.6,17.6,17.57,17.57,10627.0,15.9092,15.9092,15.8821,15.8821,10627.0
2023-04-14 13:15:00,17.57,17.57,17.54,17.55,2100.0,15.8821,15.8821,15.855,15.864,2100.0
2023-04-14 13:20:00,17.57,17.62,17.57,17.59,10324.0,15.8821,15.9273,15.8821,15.9002,10324.0
2023-04-14 13:25:00,17.6,17.64,17.6,17.64,9097.0,15.9092,15.9454,15.9092,15.9454,9097.0
2023-04-14 13:30:00,17.65,17.71,17.65,17.69,11723.0,15.9544,16.0086,15.9544,15.9906,11723.0
2023-04-14 13:35:00,17.7,17.71,17.7,17.7,10687.0,15.9996,16.0086,15.9996,15.9996,10687.0
2023-04-14 13:40:00,17.69,17.69,17.64,17.68,16959.0,15.9906,15.9906,15.9454,15.9815,16959.0
2023-04-14 13:45:00,17.69,17.69,17.65,17.65,13589.0,15.9906,15.9906,15.9544,15.9544,13589.0
2023-04-14 13:50:00,17.65,17.65,17.62,17.62,7329.0,15.9544,15.9544,15.9273,15.9273,7329.0
2023-04-14 13:55:00,17.61,17.61,17.59,17.59,5705.0,15.9182,15.9182,15.9002,15.9002,5705.0
2023-04-14 14:00:00,17.59,17.62,17.59,17.62,3947.0,15.9002,15.9273,15.9002,15.9273,3947.0
2023-04-14 14:05:00,17.63,17.63,17.58,17.58,8420.0,15.9363,15.9363,15.8911,15.8911,8420.0
2023-04-14 14:10:00,17.57,17.58,17.57,17.57,4657.0,15.8821,15.8911,15.8821,15.8821,4657.0
2023-04-14 14:15:00,17.55,17.55,17.53,17.54,11916.0,15.864,15.864,15.8459,15.855,11916.0
2023-04-14 14:20:00,17.55,17.55,17.5,17.51,7270.0,15.864,15.864,15.8188,15.8279,7270.0
2023-04-14 14:25:00,17.51,17.52,17.49,17.49,10437.0,15.8279,15.8369,15.8098,15.8098,10437.0
2023-04-14 14:30:00,17.48,17.48,17.46,17.46,37211.0,15.8007,15.8007,15.7827,15.7827,37211.0
2023-04-14 14:35:00,17.46,17.49,17.46,17.49,34167.0,15.7827,15.8098,15.7827,15.8098,34167.0
2023-04-14 14:40:00,17.49,17.51,17.47,17.47,32427.0,15.8098,15.8279,15.7917,15.7917,32427.0
2023-04-14 14:45:00,17.47,17.5,17.45,17.45,23804.0,15.7917,15.8188,15.7736,15.7736,23804.0
2023-04-14 14:50:00,17.47,17.5,17.46,17.5,22035.0,15.7917,15.8188,15.7827,15.8188,22035.0
2023-04-14 14:55:00,17.49,17.49,17.46,17.46,12563.0,15.8098,15.8098,15.7827,15.7827,12563.0
2023-04-14 15:00:00,17.46,17.5,17.46,17.5,9788.0,15.7827,15.8188,15.7827,15.8188,9788.0
2023-04-14 15:05:00,17.5,17.52,17.49,17.51,4274.0,15.8188,15.8369,15.8098,15.8279,4274.0
2023-04-14 15:10:00,17.51,17.57,17.51,17.57,14974.0,15.8279,15.8821,15.8279,15.8821,14974.0
2023-04-14 15:15:00,17.57,17.64,17.57,17.59,75776.0,15.8821,15.9454,15.8821,15.9002,75776.0
2023-04-14 15:20:00,17.58,17.58,17.54,17.54,14269.0,15.8911,15.8911,15.855,15.855,14269.0
2023-04-14 15:25:00,17.51,17.51,17.49,17.5,2300.0,15.8279,15.8279,15.8098,15.8188,2300.0
2023-04-14 15:30:00,17.51,17.51,17.48,17.49,23700.0,15.8279,15.8279,15.8007,15.8098,23700.0
2023-04-14 15:35:00,17.48,17.48,17.44,17.44,9017.0,15.8007,15.8007,15.7646,15.7646,9017.0
2023-04-14 15:40:00,17.43,17.45,17.39,17.4,37479.0,15.7555,15.7736,15.7194,15.7284,37479.0
2023-04-14 15:45:00,17.4,17.41,17.38,17.4,42457.0,15.7284,15.7375,15.7103,15.7284,42457.0
2023-04-14 15:50:00,17.4,17.44,17.4,17.44,24547.0,15.7284,15.7646,15.7284,15.7646,24547.0
2023-04-14 15:55:00,17.44,17.44,17.39,17.41,35730.0,15.7646,15.7646,15.7194,15.7375,35730.0
2023-04-17 09:30:00,17.44,17.45,17.41,17.41,117766.0,15.7646,15.7736,15.7375,15.7375,117766.0
2023-04-17 09:35:00,17.41,17.41,17.35,17.36,19257.0,15.7375,15.7375,15.6832,15.6923,19257.0
2023-04-17 09:40:00,17.37,17.38,17.34,17.38,11902.0,15.7013,15.7103,15.6742,15.7103,11902.0
2023-04-17 09:45:00,17.37,17.43,17.37,17.41,23010.0,15.7013,15.7555,15.7013,15.7375,23010.0
2023-04-17 09:50:00,17.41,17.41,17.37,17.38,9486.0,15.7375,15.7375,15.7013,15.7103,9486.0
2023-04-17 09:55:00,17.39,17.43,17.37,17.42,111113.0,15.7194,15.7555,15.7013,15.7465,111113.0
2023-04-17 10:00:00,17.39,17.42,17.34,17.42,35099.0,15.7194,15.7465,15.6742,15.7465,35099.0
2023-04-17 10:05:00,17.42,17.43,17.41,17.43,43441.0,15.7465,15.7555,15.7375,15.7555,43441.0
2023-04-17 10:10:00,17.42,17.43,17.4,17.4,19952.0,15.7465,15.7555,15.7284,15.7284,19952.0
2023-04-17 10:15:00,17.39,17.4,17.36,17.36,18177.0,15.7194,15.7284,15.6923,15.6923,18177.0
2023-04-17 10:20:00,17.37,17.37,17.34,17.36,53937.0,15.7013,15.7013,15.6742,15.6923,53937.0
2023-04-17 10:25:00,17.34,17.39,17.34,17.38,14010.0,15.6742,15.7194,15.6742,15.7103,14010.0
2023-04-17 10:30:00,17.38,17.39,17.35,17.38,17325.0,15.7103,15.7194,15.6832,15.7103,17325.0
2023-04-17 10:35:00,17.38,17.46,17.38,17.45,20462.0,15.7103,15.7827,15.7103,15.7736,20462.0
2023-04-17 10:40:00,17.45,17.48,17.44,17.46,10351.0,15.7736,15.8007,15.7646,15.7827,10351.0
2023-04-17 10:45:00,17.47,17.47,17.43,17.43,11915.0,15.7917,15.7917,15.7555,15.7555,11915.0
2023-04-17 10:50:00,17.42,17.45,17.41,17.45,14576.0,15.7465,15.7736,15.7375,15.7736,14576.0
2023-04-17 10:55:00,17.45,17.47,17.43,17.43,7068.0,15.7736,15.7917,15.7555,15.7555,7068.0
2023-04-17 11:00:00,17.43,17.47,17.42,17.46,22125.0,15.7555,15.7917,15.7465,15.7827,22125.0
2023-04-17 11:05:00,17.45,17.45,17.43,17.43,18166.0,15.7736,15.7736,15.7555,15.7555,18166.0
2023-04-17 11:10:00,17.43,17.47,17.43,17.47,15998.0,15.7555,15.7917,15.7555,15.7917,15998.0
2023-04-17 11:15:00,17.46,17.46,17.43,17.45,5700.0,15.7827,15.7827,15.7555,15.7736,5700.0
2023-04-17 11:20:00,17.46,17.46,17.45,17.45,2314.0,15.7827,15.7827,15.7736,15.7736,2314.0
2023-04-17 11:25:00,17.42,17.47,17.4,17.47,24939.0,15.7465,15.7917,15.7284,15.7917,24939.0
2023-04-17 11:30:00,17.47,17.53,17.47,17.51,74998.0,15.7917,15.8459,15.7917,15.8279,74998.0
2023-04-17 11:35:00,17.51,17.58,17.51,17.56,67989.0,15.8279,15.8911,15.8279,15.8731,67989.0
2023-04-17 11:40:00,17.55,17.57,17.54,17.56,79894.0,15.864,15.8821,15.855,15.8731,79894.0
2023-04-17 11:45:00,17.57,17.58,17.54,17.54,18390.0,15.8821,15.8911,15.855,15.855,18390.0
2023-04-17 11:50:00,17.54,17.54,17.51,17.51,1676.0,15.855,15.855,15.8279,15.8279,1676.0
2023-04-17 11:55:00,17.52,17.54,17.51,17.51,15156.0,15.8369,15.855,15.8279,15.8279,15156.0
2023-04-17 12:00:00,17.52,17.53,17.5,17.5,13464.0,15.8369,15.8459,15.8188,15.8188,13464.0
2023-04-17 12:05:00,17.52,17.54,17.51,17.51,28516.0,15.8369,15.855,15.8279,15.8279,28516.0
2023-04-17 12:10:00,17.5,17.54,17.5,17.54,5856.0,15.8188,15.855,15.8188,15.855,5856.0
2023-04-17 12:15:00,17.53,17.54,17.53,17.53,13523.0,15.8459,15.855,15.8459,15.8459,13523.0
2023-04-17 12:20:00,17.54,17.58,17.54,17.56,74348.0,15.855,15.8911,15.855,15.8731,74348.0
2023-04-17 12:25:00,17.55,17.55,17.52,17.52,18226.0,15.864,15.864,15.8369,15.8369,18226.0
2023-04-17 12:30:00,17.52,17.53,17.52,17.53,13025.0,15.8369,15.8459,15.8369,15.8459,13025.0
2023-04-17 12:35:00,17.54,17.54,17.51,17.51,400.0,15.855,15.855,15.8279,15.8279,400.0
2023-04-17 12:40:00,17.51,17.51,17.5,17.51,9660.0,15.8279,15.8279,15.8188,15.8279,9660.0
2023-04-17 12:45:00,17.5,17.52,17.49,17.52,23779.0,15.8188,15.8369,15.8098,15.8369,23779.0
2023-04-17 12:50:00,17.53,17.54,17.52,17.54,25800.0,15.8459,15.855,15.8369,15.855,25800.0
2023-04-17 12:55:00,17.53,17.53,17.51,17.51,7571.0,15.8459,15.8459,15.8279,15.8279,7571.0
2023-04-17 13:00:00,17.51,17.52,17.51,17.51,6148.0,15.8279,15.8369,15.8279,15.8279,6148.0
2023-04-17 13:05:00,17.52,17.55,17.52,17.54,9630.0,15.8369,15.864,15.8369,15.855,9630.0
2023-04-17 13:10:00,17.54,17.55,17.51,17.51,16388.0,15.855,15.864,15.8279,15.8279,16388.0
2023-04-17 13:15:00,17.5,17.5,17.47,17.48,16717.0,15.8188,15.8188,15.7917,15.8007,16717.0
2023-04-17 13:20:00,17.5,17.5,17.5,17.5,1800.0,15.8188,15.8188,15.8188,15.8188,1800.0
2023-04-17 13:25:00,17.5,17.5,17.49,17.49,2805.0,15.8188,15.8188,15.8098,15.8098,2805.0
2023-04-17 13:30:00,17.48,17.48,17.48,17.48,4080.0,15.8007,15.8007,15.8007,15.8007,4080.0
2023-04-17 13:35:00,17.48,17.48,17.48,17.48,4800.0,15.8007,15.8007,15.8007,15.8007,4800.0
2023-04-17 13:40:00,17.48,17.49,17.48,17.49,3820.0,15.8007,15.8098,15.8007,15.8098,3820.0
2023-04-17 13:45:00,17.5,17.51,17.5,17.51,300.0,15.8188,15.8279,15.8188,15.8279,300.0
2023-04-17 13:50:00,17.51,17.53,17.51,17.53,8878.0,15.8279,15.8459,15.8279,15.8459,8878.0
2023-04-17 13:55:00,17.56,17.57,17.56,17.56,20383.0,15.8731,15.8821,15.8731,15.8731,20383.0
2023-04-17 14:00:00,17.57,17.59,17.57,17.58,10445.0,15.8821,15.9002,15.8821,15.8911,10445.0
2023-04-17 14:05:00,17.58,17.59,17.57,17.57,11915.0,15.8911,15.9002,15.8821,15.8821,11915.0
2023-04-17 14:10:00,17.58,17.58,17.54,17.54,5056.0,15.8911,15.8911,15.855,15.855,5056.0
2023-04-17 14:15:00,17.55,17.56,17.55,17.55,8300.0,15.864,15.8731,15.864,15.864,8300.0
2023-04-17 14:20:00,17.55,17.55,17.53,17.54,4486.0,15.864,15.864,15.8459,15.855,4486.0
2023-04-17 14:25:00,17.53,17.55,17.53,17.53,9690.0,15.8459,15.864,15.8459,15.8459,9690.0
2023-04-17 14:30:00,17.53,17.53,17.5,17.5,1561.0,15.8459,15.8459,15.8188,15.8188,1561.0
2023-04-17 14:35:00,17.5,17.5,17.5,17.5,9176.0,15.8188,15.8188,15.8188,15.8188,9176.0
2023-04-17 14:40:00,17.49,17.49,17.43,17.43,19900.0,15.8098,15.8098,15.7555,15.7555,19900.0
2023-04-17 14:45:00,17.43,17.43,17.41,17.41,9566.0,15.7555,15.7555,15.7375,15.7375,9566.0
2023-04-17 14:50:00,17.41,17.41,17.39,17.4,22426.0,15.7375,15.7375,15.7194,15.7284,22426.0
2023-04-17 14:55:00,17.4,17.41,17.38,17.39,24454.0,15.7284,15.7375,15.7103,15.7194,24454.0
2023-04-17 15:00:00,17.38,17.38,17.36,17.36,18419.0,15.7103,15.7103,15.6923,15.6923,18419.0
2023-04-17 15:05:00,17.36,17.36,17.34,17.35,12466.0,15.6923,15.6923,15.6742,15.6832,12466.0
2023-04-17 15:10:00,17.35,17.36,17.34,17.35,4678.0,15.6832,15.6923,15.6742,15.6832,4678.0
2023-04-17 15:15:00,17.34,17.34,17.32,17.32,11320.0,15.6742,15.6742,15.6561,15.6561,11320.0
2023-04-17 15:20:00,17.32,17.32,17.31,17.32,7472.0,15.6561,15.6561,15.6471,15.6561,7472.0
2023-04-17 15:25:00,17.32,17.32,17.29,17.29,11316.0,15.6561,15.6561,15.629,15.629,11316.0
2023-04-17 15:30:00,17.3,17.31,17.29,17.3,3281.0,15.638,15.6471,15.629,15.638,3281.0
2023-04-17 15:35:00,17.31,17.33,17.3,17.32,33849.0,15.6471,15.6651,15.638,15.6561,33849.0
2023-04-17 15:40:00,17.33,17.33,17.32,17.32,13723.0,15.6651,15.6651,15.6561,15.6561,13723.0
2023-04-17 15:45:00,17.32,17.35,17.32,17.32,15993.0,15.6561,15.6832,15.6561,15.6561,15993.0
2023-04-17 15:50:00,17.32,17.32,17.26,17.26,43626.0,15.6561,15.6561,15.6019,15.6019,43626.0
2023-04-17 15:55:00,17.26,17.27,17.24,17.24,78081.0,15.6019,15.6109,15.5838,15.5838,78081.0
2023-04-18 09:30:00,17.05,17.1,17.04,17.09,108625.0,15.412,15.4572,15.403,15.4482,108625.0
2023-04-18 09:35:00,17.08,17.09,17.07,17.07,26026.0,15.4392,15.4482,15.4301,15.4301,26026.0
2023-04-18 09:40:00,17.07,17.07,17.06,17.07,12300.0,15.4301,15.4301,15.4211,15.4301,12300.0
2023-04-18 09:45:00,17.07,17.07,17.03,17.04,41702.0,15.4301,15.4301,15.394,15.403,41702.0
2023-04-18 09:50:00,17.05,17.1,17.05,17.1,35327.0,15.412,15.4572,15.412,15.4572,35327.0
2023-04-18 09:55:00,17.09,17.16,17.09,17.15,16036.0,15.4482,15.5115,15.4482,15.5024,16036.0
2023-04-18 10:00:00,17.17,17.25,17.16,17.25,40619.0,15.5205,15.5928,15.5115,15.5928,40619.0
2023-04-18 10:05:00,17.24,17.24,17.2,17.2,18956.0,15.5838,15.5838,15.5476,15.5476,18956.0
2023-04-18 10:10:00,17.19,17.23,17.19,17.21,23638.0,15.5386,15.5748,15.5386,15.5567,23638.0
2023-04-18 10:15:00,17.21,17.21,17.2,17.2,11896.0,15.5567,15.5567,15.5476,15.5476,11896.0
2023-04-18 10:20:00,17.2,17.2,17.19,17.2,14000.0,15.5476,15.5476,15.5386,15.5476,14000.0
2023-04-18 10:25:00,17.21,17.31,17.21,17.3,99385.0,15.5567,15.6471,15.5567,15.638,99385.0
2023-04-18 10:30:00,17.3,17.37,17.3,17.35,55104.0,15.638,15.7013,15.638,15.6832,55104.0
2023-04-18 10:35:00,17.34,17.34,17.32,17.32,10960.0,15.6742,15.6742,15.6561,15.6561,10960.0
2023-04-18 10:40:00,17.32,17.32,17.27,17.28,13734.0,15.6561,15.6561,15.6109,15.62,13734.0
2023-04-18 10:45:00,17.27,17.3,17.27,17.29,19204.0,15.6109,15.638,15.6109,15.629,19204.0
2023-04-18 10:50:00,17.31,17.35,17.29,17.34,49985.0,15.6471,15.6832,15.629,15.6742,49985.0
2023-04-18 10:55:00,17.34,17.34,17.32,17.32,13637.0,15.6742,15.6742,15.6561,15.6561,13637.0
2023-04-18 11:00:00,17.31,17.32,17.29,17.31,71368.0,15.6471,15.6561,15.629,15.6471,71368.0
2023-04-18 11:05:00,17.32,17.34,17.29,17.33,22803.0,15.6561,15.6742,15.629,15.6651,22803.0
2023-04-18 11:10:00,17.34,17.35,17.32,17.32,5140.0,15.6742,15.6832,15.6561,15.6561,5140.0
2023-04-18 11:15:00,17.34,17.34,17.32,17.32,1800.0,15.6742,15.6742,15.6561,15.6561,1800.0
2023-04-18 11:20:00,17.34,17.36,17.33,17.36,23518.0,15.6742,15.6923,15.6651,15.6923,23518.0
2023-04-18 11:25:00,17.35,17.35,17.3,17.3,7393.0,15.6832,15.6832,15.638,15.638,7393.0
2023-04-18 11:30:00,17.31,17.31,17.27,17.27,10950.0,15.6471,15.6471,15.6109,15.6109,10950.0
2023-04-18 11:35:00,17.29,17.38,17.27,17.38,19319.0,15.629,15.7103,15.6109,15.7103,19319.0
2023-04-18 11:40:00,17.38,17.38,17.32,17.34,14323.0,15.7103,15.7103,15.6561,15.6742,14323.0
2023-04-18 11:45:00,17.32,17.34,17.32,17.32,2803.0,15.6561,15.6742,15.6561,15.6561,2803.0
2023-04-18 11:50:00,17.34,17.35,17.34,17.34,6100.0,15.6742,15.6832,15.6742,15.6742,6100.0
2023-04-18 11:55:00,17.34,17.35,17.34,17.34,10300.0,15.6742,15.6832,15.6742,15.6742,10300.0
2023-04-18 12:00:00,17.33,17.33,17.3,17.3,6400.0,15.6651,15.6651,15.638,15.638,6400.0
2023-04-18 12:05:00,17.3,17.3,17.27,17.27,5410.0,15.638,15.638,15.6109,15.6109,5410.0
2023-04-18 12:10:00,17.27,17.27,17.24,17.24,62200.0,15.6109,15.6109,15.5838,15.5838,62200.0
2023-04-18 12:15:00,17.25,17.26,17.25,17.25,7350.0,15.5928,15.6019,15.5928,15.5928,7350.0
2023-04-18 12:20:00,17.25,17.25,17.25,17.25,6912.0,15.5928,15.5928,15.5928,15.5928,6912.0
2023-04-18 12:25:00,17.25,17.25,17.21,17.21,8882.0,15.5928,15.5928,15.5567,15.5567,8882.0
2023-04-18 12:30:00,17.22,17.23,17.22,17.23,4300.0,15.5657,15.5748,15.5657,15.5748,4300.0
2023-04-18 12:35:00,17.23,17.23,17.23,17.23,1936.0,15.5748,15.5748,15.5748,15.5748,1936.0
2023-04-18 12:40:00,17.25,17.25,17.23,17.24,9400.0,15.5928,15.5928,15.5748,15.5838,9400.0
2023-04-18 12:45:00,17.24,17.25,17.24,17.25,7330.0,15.5838,15.5928,15.5838,15.5928,7330.0
2023-04-18 12:50:00,17.23,17.29,17.23,17.26,71501.0,15.5748,15.629,15.5748,15.6019,71501.0
2023-04-18 12:55:00,17.25,17.27,17.25,17.26,50200.0,15.5928,15.6109,15.5928,15.6019,50200.0
2023-04-18 13:00:00,17.26,17.26,17.26,17.26,1800.0,15.6019,15.6019,15.6019,15.6019,1800.0
2023-04-18 13:05:00,17.26,17.26,17.22,17.22,3010.0,15.6019,15.6019,15.5657,15.5657,3010.0
2023-04-18 13:10:00,17.23,17.24,17.23,17.24,34355.0,15.5748,15.5838,15.5748,15.5838,34355.0
2023-04-18 13:15:00,17.25,17.26,17.25,17.26,3691.0,15.5928,15.6019,15.5928,15.6019,3691.0
2023-04-18 13:20:00,17.27,17.27,17.26,17.26,4100.0,15.6109,15.6109,15.6019,15.6019,4100.0
2023-04-18 13:25:00,17.27,17.28,17.27,17.28,4599.0,15.6109,15.62,15.6109,15.62,4599.0
2023-04-18 13:30:00,17.29,17.29,17.25,17.25,6200.0,15.629,15.629,15.5928,15.5928,6200.0
2023-04-18 13:35:00,17.25,17.25,17.25,17.25,0.0,15.5928,15.5928,15.5928,15.5928,0.0
2023-04-18 13:40:00,17.24,17.24,17.24,17.24,1200.0,15.5838,15.5838,15.5838,15.5838,1200.0
2023-04-18 13:45:00,17.22,17.22,17.19,17.19,6863.0,15.5657,15.5657,15.5386,15.5386,6863.0
2023-04-18 13:50:00,17.2,17.2,17.2,17.2,500.0,15.5476,15.5476,15.5476,15.5476,500.0
2023-04-18 13:55:00,17.2,17.25,17.2,17.25,5329.0,15.5476,15.5928,15.5476,15.5928,5329.0
2023-04-18 14:00:00,17.24,17.25,17.23,17.23,3099.0,15.5838,15.5928,15.5748,15.5748,3099.0
2023-04-18 14:05:00,17.25,17.27,17.25,17.26,15795.0,15.5928,15.6109,15.5928,15.6019,15795.0
2023-04-18 14:10:00,17.24,17.25,17.21,17.22,18467.0,15.5838,15.5928,15.5567,15.5657,18467.0
2023-04-18 14:15:00,17.23,17.25,17.21,17.25,46700.0,15.5748,15.5928,15.5567,15.5928,46700.0
2023-04-18 14:20:00,17.25,17.25,17.22,17.22,3333.0,15.5928,15.5928,15.5657,15.5657,3333.0
2023-04-18 14:25:00,17.19,17.2,17.19,17.2,3400.0,15.5386,15.5476,15.5386,15.5476,3400.0
2023-04-18 14:30:00,17.21,17.21,17.2,17.2,4000.0,15.5567,15.5567,15.5476,15.5476,4000.0
2023-04-18 14:35:00,17.19,17.19,17.19,17.19,9200.0,15.5386,15.5386,15.5386,15.5386,9200.0
2023-04-18 14:40:00,17.19,17.22,17.19,17.22,3530.0,15.5386,15.5657,15.5386,15.5657,3530.0
2023-04-18 14:45:00,17.23,17.33,17.23,17.31,57728.0,15.5748,15.6651,15.5748,15.6471,57728.0
2023-04-18 14:50:00,17.33,17.33,17.29,17.29,2906.0,15.6651,15.6651,15.629,15.629,2906.0
2023-04-18 14:55:00,17.29,17.29,17.26,17.26,3255.0,15.629,15.629,15.6019,15.6019,3255.0
2023-04-18 15:00:00,17.25,17.25,17.23,17.23,3057.0,15.5928,15.5928,15.5748,15.5748,3057.0
2023-04-18 15:05:00,17.22,17.22,17.21,17.21,2016.0,15.5657,15.5657,15.5567,15.5567,2016.0
2023-04-18 15:10:00,17.2,17.21,17.2,17.2,600.0,15.5476,15.5567,15.5476,15.5476,600.0
2023-04-18 15:15:00,17.22,17.22,17.21,17.21,1600.0,15.5657,15.5657,15.5567,15.5567,1600.0
2023-04-18 15:20:00,17.2,17.23,17.19,17.23,8445.0,15.5476,15.5748,15.5386,15.5748,8445.0
2023-04-18 15:25:00,17.24,17.25,17.22,17.23,13114.0,15.5838,15.5928,15.5657,15.5748,13114.0
2023-04-18 15:30:00,17.24,17.25,17.22,17.22,6390.0,15.5838,15.5928,15.5657,15.5657,6390.0
2023-04-18 15:35:00,17.21,17.23,17.21,17.22,3880.0,15.5567,15.5748,15.5567,15.5657,3880.0
2023-04-18 15:40:00,17.23,17.24,17.2,17.21,17800.0,15.5748,15.5838,15.5476,15.5567,17800.0
2023-04-18 15:45:00,17.2,17.22,17.2,17.21,5500.0,15.5476,15.5657,15.5476,15.5567,5500.0
2023-04-18 15:50:00,17.22,17.24,17.19,17.19,16613.0,15.5657,15.5838,15.5386,15.5386,16613.0
2023-04-18 15:55:00,17.19,17.2,17.17,17.2,54626.0,15.5386,15.5476,15.5205,15.5476,54626.0
2023-04-19 09:30:00,17.47,17.47,17.41,17.43,144959.0,15.7917,15.7917,15.7375,15.7555,144959.0
2023-04-19 09:35:00,17.44,17.45,17.41,17.45,69943.0,15.7646,15.7736,15.7375,15.7736,69943.0
2023-04-19 09:40:00,17.45,17.46,17.44,17.44,51495.0,15.7736,15.7827,15.7646,15.7646,51495.0
2023-04-19 09:45:00,17.46,17.46,17.43,17.45,29716.0,15.7827,15.7827,15.7555,15.7736,29716.0
2023-04-19 09:50:00,17.44,17.46,17.42,17.46,38078.0,15.7646,15.7827,15.7465,15.7827,38078.0
2023-04-19 09:55:00,17.43,17.45,17.43,17.45,16635.0,15.7555,15.7736,15.7555,15.7736,16635.0
2023-04-19 10:00:00,17.44,17.44,17.4,17.41,20061.0,15.7646,15.7646,15.7284,15.7375,20061.0
2023-04-19 10:05:00,17.42,17.44,17.39,17.39,64782.0,15.7465,15.7646,15.7194,15.7194,64782.0
2023-04-19 10:10:00,17.39,17.4,17.37,17.37,40154.0,15.7194,15.7284,15.7013,15.7013,40154.0
2023-04-19 10:15:00,17.39,17.4,17.39,17.4,13761.0,15.7194,15.7284,15.7194,15.7284,13761.0
2023-04-19 10:20:00,17.39,17.42,17.38,17.42,7826.0,15.7194,15.7465,15.7103,15.7465,7826.0
2023-04-19 10:25:00,17.41,17.41,17.37,17.37,40549.0,15.7375,15.7375,15.7013,15.7013,40549.0
2023-04-19 10:30:00,17.38,17.38,17.35,17.37,17528.0,15.7103,15.7103,15.6832,15.7013,17528.0
2023-04-19 10:35:00,17.37,17.37,17.34,17.34,2343.0,15.7013,15.7013,15.6742,15.6742,2343.0
2023-04-19 10:40:00,17.33,17.34,17.31,17.31,10763.0,15.6651,15.6742,15.6471,15.6471,10763.0
2023-04-19 10:45:00,17.3,17.35,17.3,17.34,55772.0,15.638,15.6832,15.638,15.6742,55772.0
2023-04-19 10:50:00,17.34,17.34,17.32,17.34,6600.0,15.6742,15.6742,15.6561,15.6742,6600.0
2023-04-19 10:55:00,17.34,17.34,17.32,17.33,8530.0,15.6742,15.6742,15.6561,15.6651,8530.0
2023-04-19 11:00:00,17.32,17.34,17.29,17.33,46328.0,15.6561,15.6742,15.629,15.6651,46328.0
2023-04-19 11:05:00,17.32,17.33,17.32,17.33,23069.0,15.6561,15.6651,15.6561,15.6651,23069.0
2023-04-19 11:10:00,17.34,17.34,17.3,17.31,5900.0,15.6742,15.6742,15.638,15.6471,5900.0
2023-04-19 11:15:00,17.3,17.31,17.3,17.31,10346.0,15.638,15.6471,15.638,15.6471,10346.0
2023-04-19 11:20:00,17.31,17.34,17.31,17.33,24866.0,15.6471,15.6742,15.6471,15.6651,24866.0
2023-04-19 11:25:00,17.35,17.35,17.33,17.33,5599.0,15.6832,15.6832,15.6651,15.6651,5599.0
2023-04-19 11:30:00,17.33,17.36,17.33,17.36,8450.0,15.6651,15.6923,15.6651,15.6923,8450.0
2023-04-19 11:35:00,17.36,17.37,17.31,17.32,9634.0,15.6923,15.7013,15.6471,15.6561,9634.0
2023-04-19 11:40:00,17.31,17.32,17.3,17.32,12431.0,15.6471,15.6561,15.638,15.6561,12431.0
2023-04-19 11:45:00,17.32,17.32,17.31,17.32,31723.0,15.6561,15.6561,15.6471,15.6561,31723.0
2023-04-19 11:50:00,17.32,17.32,17.31,17.31,4368.0,15.6561,15.6561,15.6471,15.6471,4368.0
2023-04-19 11:55:00,17.31,17.31,17.28,17.28,31681.0,15.6471,15.6471,15.62,15.62,31681.0
2023-04-19 12:00:00,17.27,17.29,17.25,17.29,54715.0,15.6109,15.629,15.5928,15.629,54715.0
2023-04-19 12:05:00,17.29,17.3,17.27,17.28,30300.0,15.629,15.638,15.6109,15.62,30300.0
2023-04-19 12:10:00,17.27,17.27,17.27,17.27,9814.0,15.6109,15.6109,15.6109,15.6109,9814.0
2023-04-19 12:15:00,17.26,17.27,17.25,17.27,7824.0,15.6019,15.6109,15.5928,15.6109,7824.0
2023-04-19 12:20:00,17.27,17.27,17.27,17.27,4600.0,15.6109,15.6109,15.6109,15.6109,4600.0
2023-04-19 12:25:00,17.27,17.27,17.26,17.26,5580.0,15.6109,15.6109,15.6019,15.6019,5580.0
2023-04-19 12:30:00,17.25,17.25,17.23,17.23,18485.0,15.5928,15.5928,15.5748,15.5748,18485.0
2023-04-19 12:35:00,17.23,17.24,17.23,17.24,18269.0,15.5748,15.5838,15.5748,15.5838,18269.0
2023-04-19 12:40:00,17.24,17.24,17.22,17.23,13994.0,15.5838,15.5838,15.5657,15.5748,13994.0
2023-04-19 12:45:00,17.23,17.25,17.23,17.25,3960.0,15.5748,15.5928,15.5748,15.5928,3960.0
2023-04-19 12:50:00,17.25,17.25,17.23,17.23,4174.0,15.5928,15.5928,15.5748,15.5748,4174.0
2023-04-19 12:55:00,17.23,17.23,17.23,17.23,2760.0,15.5748,15.5748,15.5748,15.5748,2760.0
2023-04-19 13:00:00,17.24,17.24,17.23,17.23,24000.0,15.5838,15.5838,15.5748,15.5748,24000.0
2023-04-19 13:05:00,17.22,17.22,17.19,17.2,24255.0,15.5657,15.5657,15.5386,15.5476,24255.0
2023-04-19 13:10:00,17.2,17.2,17.19,17.19,8890.0,15.5476,15.5476,15.5386,15.5386,8890.0
2023-04-19 13:15:00,17.2,17.26,17.2,17.25,84888.0,15.5476,15.6019,15.5476,15.5928,84888.0
2023-04-19 13:20:00,17.25,17.26,17.23,17.23,21062.0,15.5928,15.6019,15.5748,15.5748,21062.0
2023-04-19 13:25:00,17.23,17.23,17.22,17.22,7293.0,15.5748,15.5748,15.5657,15.5657,7293.0
2023-04-19 13:30:00,17.21,17.21,17.2,17.21,1900.0,15.5567,15.5567,15.5476,15.5567,1900.0
2023-04-19 13:35:00,17.22,17.23,17.22,17.22,3805.0,15.5657,15.5748,15.5657,15.5657,3805.0
2023-04-19 13:40:00,17.22,17.22,17.21,17.22,6261.0,15.5657,15.5657,15.5567,15.5657,6261.0
2023-04-19 13:45:00,17.23,17.23,17.23,17.23,9774.0,15.5748,15.5748,15.5748,15.5748,9774.0
2023-04-19 13:50:00,17.22,17.22,17.2,17.2,2750.0,15.5657,15.5657,15.5476,15.5476,2750.0
2023-04-19 13:55:00,17.19,17.19,17.18,17.18,7700.0,15.5386,15.5386,15.5296,15.5296,7700.0
2023-04-19 14:00:00,17.17,17.2,17.12,17.2,28865.0,15.5205,15.5476,15.4753,15.5476,28865.0
2023-04-19 14:05:00,17.21,17.21,17.18,17.19,25200.0,15.5567,15.5567,15.5296,15.5386,25200.0
2023-04-19 14:10:00,17.2,17.2,17.19,17.2,6715.0,15.5476,15.5476,15.5386,15.5476,6715.0
2023-04-19 14:15:00,17.2,17.2,17.19,17.2,2800.0,15.5476,15.5476,15.5386,15.5476,2800.0
2023-04-19 14:20:00,17.2,17.2,17.19,17.19,7675.0,15.5476,15.5476,15.5386,15.5386,7675.0
2023-04-19 14:25:00,17.18,17.18,17.18,17.18,1400.0,15.5296,15.5296,15.5296,15.5296,1400.0
2023-04-19 14:30:00,17.17,17.21,17.17,17.21,17176.0,15.5205,15.5567,15.5205,15.5567,17176.0
2023-04-19 14:35:00,17.21,17.21,17.2,17.2,1555.0,15.5567,15.5567,15.5476,15.5476,1555.0
2023-04-19 14:40:00,17.19,17.2,17.18,17.2,4200.0,15.5386,15.5476,15.5296,15.5476,4200.0
2023-04-19 14:45:00,17.2,17.21,17.19,17.19,1650.0,15.5476,15.5567,15.5386,15.5386,1650.0
2023-04-19 14:50:00,17.19,17.2,17.19,17.19,2100.0,15.5386,15.5476,15.5386,15.5386,2100.0
2023-04-19 14:55:00,17.18,17.18,17.18,17.18,2100.0,15.5296,15.5296,15.5296,15.5296,2100.0
2023-04-19 15:00:00,17.18,17.2,17.18,17.2,4100.0,15.5296,15.5476,15.5296,15.5476,4100.0
2023-04-19 15:05:00,17.19,17.19,17.18,17.18,6500.0,15.5386,15.5386,15.5296,15.5296,6500.0
2023-04-19 15:10:00,17.18,17.18,17.16,17.16,16334.0,15.5296,15.5296,15.5115,15.5115,16334.0
2023-04-19 15:15:00,17.16,17.16,17.15,17.16,2525.0,15.5115,15.5115,15.5024,15.5115,2525.0
2023-04-19 15:20:00,17.18,17.18,17.16,17.16,4400.0,15.5296,15.5296,15.5115,15.5115,4400.0
2023-04-19 15:25:00,17.17,17.17,17.17,17.17,1200.0,15.5205,15.5205,15.5205,15.5205,1200.0
2023-04-19 15:30:00,17.18,17.19,17.17,17.19,2890.0,15.5296,15.5386,15.5205,15.5386,2890.0
2023-04-19 15:35:00,17.2,17.21,17.2,17.21,5680.0,15.5476,15.5567,15.5476,15.5567,5680.0
2023-04-19 15:40:00,17.2,17.22,17.19,17.22,6987.0,15.5476,15.5657,15.5386,15.5657,6987.0
2023-04-19 15:45:00,17.23,17.27,17.23,17.27,11979.0,15.5748,15.6109,15.5748,15.6109,11979.0
2023-04-19 15:50:00,17.27,17.28,17.24,17.24,29436.0,15.6109,15.62,15.5838,15.5838,29436.0
2023-04-19 15:55:00,17.24,17.24,17.21,17.21,59628.0,15.5838,15.5838,15.5567,15.5567,59628.0
2023-04-20 09:30:00,17.62,17.62,17.55,17.55,222809.0,15.9273,15.9273,15.864,15.864,222809.0
2023-04-20 09:35:00,17.54,17.55,17.52,17.53,31054.0,15.855,15.864,15.8369,15.8459,31054.0
2023-04-20 09:40:00,17.53,17.54,17.5,17.51,28620.0,15.8459,15.855,15.8188,15.8279,28620.0
2023-04-20 09:45:00,17.5,17.52,17.47,17.51,231180.0,15.8188,15.8369,15.7917,15.8279,231180.0
2023-04-20 09:50:00,17.51,17.55,17.5,17.53,113433.0,15.8279,15.864,15.8188,15.8459,113433.0
2023-04-20 09:55:00,17.53,17.57,17.53,17.54,50213.0,15.8459,15.8821,15.8459,15.855,50213.0
2023-04-20 10:00:00,17.55,17.58,17.53,17.55,74118.0,15.864,15.8911,15.8459,15.864,74118.0
2023-04-20 10:05:00,17.55,17.55,17.49,17.51,63473.0,15.864,15.864,15.8098,15.8279,63473.0
2023-04-20 10:10:00,17.49,17.49,17.46,17.46,35026.0,15.8098,15.8098,15.7827,15.7827,35026.0
2023-04-20 10:15:00,17.46,17.49,17.45,17.46,89431.0,15.7827,15.8098,15.7736,15.7827,89431.0
2023-04-20 10:20:00,17.47,17.48,17.47,17.48,11241.0,15.7917,15.8007,15.7917,15.8007,11241.0
2023-04-20 10:25:00,17.48,17.48,17.46,17.48,47241.0,15.8007,15.8007,15.7827,15.8007,47241.0
2023-04-20 10:30:00,17.47,17.47,17.42,17.44,16996.0,15.7917,15.7917,15.7465,15.7646,16996.0
2023-04-20 10:35:00,17.44,17.48,17.44,17.48,53595.0,15.7646,15.8007,15.7646,15.8007,53595.0
2023-04-20 10:40:00,17.48,17.48,17.45,17.45,25044.0,15.8007,15.8007,15.7736,15.7736,25044.0
2023-04-20 10:45:00,17.44,17.44,17.42,17.43,35740.0,15.7646,15.7646,15.7465,15.7555,35740.0
2023-04-20 10:50:00,17.42,17.43,17.4,17.43,5873.0,15.7465,15.7555,15.7284,15.7555,5873.0
2023-04-20 10:55:00,17.44,17.44,17.42,17.42,12126.0,15.7646,15.7646,15.7465,15.7465,12126.0
2023-04-20 11:00:00,17.41,17.44,17.41,17.44,15098.0,15.7375,15.7646,15.7375,15.7646,15098.0
2023-04-20 11:05:00,17.45,17.51,17.45,17.47,12651.0,15.7736,15.8279,15.7736,15.7917,12651.0
2023-04-20 11:10:00,17.47,17.47,17.45,17.46,18669.0,15.7917,15.7917,15.7736,15.7827,18669.0
2023-04-20 11:15:00,17.45,17.48,17.45,17.48,76605.0,15.7736,15.8007,15.7736,15.8007,76605.0
2023-04-20 11:20:00,17.48,17.49,17.47,17.49,24706.0,15.8007,15.8098,15.7917,15.8098,24706.0
2023-04-20 11:25:00,17.49,17.51,17.48,17.48,24949.0,15.8098,15.8279,15.8007,15.8007,24949.0
2023-04-20 11:30:00,17.49,17.52,17.49,17.52,16859.0,15.8098,15.8369,15.8098,15.8369,16859.0
2023-04-20 11:35:00,17.52,17.52,17.49,17.5,21259.0,15.8369,15.8369,15.8098,15.8188,21259.0
2023-04-20 11:40:00,17.49,17.49,17.46,17.46,31197.0,15.8098,15.8098,15.7827,15.7827,31197.0
2023-04-20 11:45:00,17.46,17.46,17.44,17.44,23300.0,15.7827,15.7827,15.7646,15.7646,23300.0
2023-04-20 11:50:00,17.45,17.46,17.44,17.44,11635.0,15.7736,15.7827,15.7646,15.7646,11635.0
2023-04-20 11:55:00,17.45,17.46,17.44,17.46,22388.0,15.7736,15.7827,15.7646,15.7827,22388.0
2023-04-20 12:00:00,17.47,17.5,17.47,17.5,21500.0,15.7917,15.8188,15.7917,15.8188,21500.0
2023-04-20 12:05:00,17.51,17.51,17.49,17.49,6400.0,15.8279,15.8279,15.8098,15.8098,6400.0
2023-04-20 12:10:00,17.48,17.48,17.45,17.47,4257.0,15.8007,15.8007,15.7736,15.7917,4257.0
2023-04-20 12:15:00,17.46,17.47,17.46,17.46,4450.0,15.7827,15.7917,15.7827,15.7827,4450.0
2023-04-20 12:20:00,17.45,17.46,17.45,17.46,16350.0,15.7736,15.7827,15.7736,15.7827,16350.0
2023-04-20 12:25:00,17.46,17.46,17.43,17.43,36237.0,15.7827,15.7827,15.7555,15.7555,36237.0
2023-04-20 12:30:00,17.43,17.43,17.4,17.4,39800.0,15.7555,15.7555,15.7284,15.7284,39800.0
2023-04-20 12:35:00,17.41,17.41,17.37,17.41,27946.0,15.7375,15.7375,15.7013,15.7375,27946.0
2023-04-20 12:40:00,17.41,17.41,17.4,17.4,8062.0,15.7375,15.7375,15.7284,15.7284,8062.0
2023-04-20 12:45:00,17.39,17.39,17.38,17.38,10965.0,15.7194,15.7194,15.7103,15.7103,10965.0
2023-04-20 12:50:00,17.38,17.38,17.38,17.38,4600.0,15.7103,15.7103,15.7103,15.7103,4600.0
2023-04-20 12:55:00,17.37,17.37,17.35,17.35,23496.0,15.7013,15.7013,15.6832,15.6832,23496.0
2023-04-20 13:00:00,17.35,17.37,17.34,17.35,13520.0,15.6832,15.7013,15.6742,15.6832,13520.0
2023-04-20 13:05:00,17.35,17.35,17.34,17.34,23450.0,15.6832,15.6832,15.6742,15.6742,23450.0
2023-04-20 13:10:00,17.34,17.34,17.32,17.32,25900.0,15.6742,15.6742,15.6561,15.6561,25900.0
2023-04-20 13:15:00,17.32,17.32,17.32,17.32,33328.0,15.6561,15.6561,15.6561,15.6561,33328.0
2023-04-20 13:20:00,17.32,17.34,17.32,17.33,13470.0,15.6561,15.6742,15.6561,15.6651,13470.0
2023-04-20 13:25:00,17.32,17.32,17.32,17.32,4719.0,15.6561,15.6561,15.6561,15.6561,4719.0
2023-04-20 13:30:00,17.31,17.33,17.3,17.32,20635.0,15.6471,15.6651,15.638,15.6561,20635.0
2023-04-20 13:35:00,17.32,17.34,17.32,17.34,19975.0,15.6561,15.6742,15.6561,15.6742,19975.0
2023-04-20 13:40:00,17.33,17.34,17.33,17.34,23131.0,15.6651,15.6742,15.6651,15.6742,23131.0
2023-04-20 13:45:00,17.34,17.34,17.33,17.33,25922.0,15.6742,15.6742,15.6651,15.6651,25922.0
2023-04-20 13:50:00,17.34,17.34,17.3,17.3,42661.0,15.6742,15.6742,15.638,15.638,42661.0
2023-04-20 13:55:00,17.31,17.36,17.31,17.34,17789.0,15.6471,15.6923,15.6471,15.6742,17789.0
2023-04-20 14:00:00,17.37,17.39,17.36,17.38,87188.0,15.7013,15.7194,15.6923,15.7103,87188.0
2023-04-20 14:05:00,17.38,17.41,17.38,17.39,52041.0,15.7103,15.7375,15.7103,15.7194,52041.0
2023-04-20 14:10:00,17.39,17.39,17.38,17.38,2713.0,15.7194,15.7194,15.7103,15.7103,2713.0
2023-04-20 14:15:00,17.39,17.43,17.39,17.42,16014.0,15.7194,15.7555,15.7194,15.7465,16014.0
2023-04-20 14:20:00,17.42,17.43,17.4,17.41,17313.0,15.7465,15.7555,15.7284,15.7375,17313.0
2023-04-20 14:25:00,17.42,17.45,17.42,17.45,11319.0,15.7465,15.7736,15.7465,15.7736,11319.0
2023-04-20 14:30:00,17.46,17.51,17.46,17.51,19535.0,15.7827,15.8279,15.7827,15.8279,19535.0
2023-04-20 14:35:00,17.52,17.57,17.52,17.57,25809.0,15.8369,15.8821,15.8369,15.8821,25809.0
2023-04-20 14:40:00,17.57,17.61,17.57,17.6,48273.0,15.8821,15.9182,15.8821,15.9092,48273.0
2023-04-20 14:45:00,17.6,17.6,17.57,17.6,12826.0,15.9092,15.9092,15.8821,15.9092,12826.0
2023-04-20 14:50:00,17.58,17.58,17.57,17.57,17982.0,15.8911,15.8911,15.8821,15.8821,17982.0
2023-04-20 14:55:00,17.58,17.58,17.55,17.56,8706.0,15.8911,15.8911,15.864,15.8731,8706.0
2023-04-20 15:00:00,17.55,17.6,17.54,17.6,25747.0,15.864,15.9092,15.855,15.9092,25747.0
2023-04-20 15:05:00,17.6,17.62,17.59,17.6,60128.0,15.9092,15.9273,15.9002,15.9092,60128.0
2023-04-20 15:10:00,17.62,17.68,17.62,17.68,121267.0,15.9273,15.9815,15.9273,15.9815,121267.0
2023-04-20 15:15:00,17.68,17.7,17.68,17.69,57165.0,15.9815,15.9996,15.9815,15.9906,57165.0
2023-04-20 15:20:00,17.7,17.71,17.67,17.68,32788.0,15.9996,16.0086,15.9725,15.9815,32788.0
2023-04-20 15:25:00,17.68,17.72,17.67,17.71,8017.0,15.9815,16.0177,15.9725,16.0086,8017.0
2023-04-20 15:30:00,17.71,17.71,17.65,17.65,37788.0,16.0086,16.0086,15.9544,15.9544,37788.0
2023-04-20 15:35:00,17.65,17.68,17.64,17.64,10306.0,15.9544,15.9815,15.9454,15.9454,10306.0
2023-04-20 15:40:00,17.64,17.68,17.64,17.68,27224.0,15.9454,15.9815,15.9454,15.9815,27224.0
2023-04-20 15:45:00,17.68,17.68,17.64,17.66,27237.0,15.9815,15.9815,15.9454,15.9634,27237.0
2023-04-20 15:50:00,17.66,17.69,17.59,17.59,123456.0,15.9634,15.9906,15.9002,15.9002,123456.0
2023-04-20 15:55:00,17.57,17.57,17.52,17.53,161593.0,15.8821,15.8821,15.8369,15.8459,161593.0
2023-04-21 09:30:00,17.49,17.55,17.49,17.54,114759.0,15.8098,15.864,15.8098,15.855,114759.0
2023-04-21 09:35:00,17.55,17.55,17.53,17.55,64122.0,15.864,15.864,15.8459,15.864,64122.0
2023-04-21 09:40:00,17.55,17.55,17.52,17.54,18189.0,15.864,15.864,15.8369,15.855,18189.0
2023-04-21 09:45:00,17.52,17.55,17.5,17.52,105153.0,15.8369,15.864,15.8188,15.8369,105153.0
2023-04-21 09:50:00,17.53,17.61,17.53,17.59,53839.0,15.8459,15.9182,15.8459,15.9002,53839.0
2023-04-21 09:55:00,17.6,17.66,17.6,17.66,46636.0,15.9092,15.9634,15.9092,15.9634,46636.0
2023-04-21 10:00:00,17.66,17.72,17.66,17.7,29421.0,15.9634,16.0177,15.9634,15.9996,29421.0
2023-04-21 10:05:00,17.68,17.68,17.64,17.65,15085.0,15.9815,15.9815,15.9454,15.9544,15085.0
2023-04-21 10:10:00,17.64,17.65,17.59,17.59,82003.0,15.9454,15.9544,15.9002,15.9002,82003.0
2023-04-21 10:15:00,17.59,17.61,17.52,17.54,33971.0,15.9002,15.9182,15.8369,15.855,33971.0
2023-04-21 10:20:00,17.52,17.53,17.5,17.51,16482.0,15.8369,15.8459,15.8188,15.8279,16482.0
2023-04-21 10:25:00,17.52,17.52,17.48,17.52,40345.0,15.8369,15.8369,15.8007,15.8369,40345.0
2023-04-21 10:30:00,17.52,17.53,17.5,17.53,14831.0,15.8369,15.8459,15.8188,15.8459,14831.0
2023-04-21 10:35:00,17.54,17.59,17.53,17.59,35375.0,15.855,15.9002,15.8459,15.9002,35375.0
2023-04-21 10:40:00,17.59,17.72,17.59,17.72,192470.0,15.9002,16.0177,15.9002,16.0177,192470.0
2023-04-21 10:45:00,17.71,17.75,17.7,17.7,28651.0,16.0086,16.0448,15.9996,15.9996,28651.0
2023-04-21 10:50:00,17.7,17.72,17.67,17.69,40272.0,15.9996,16.0177,15.9725,15.9906,40272.0
2023-04-21 10:55:00,17.68,17.71,17.68,17.68,34527.0,15.9815,16.0086,15.9815,15.9815,34527.0
2023-04-21 11:00:00,17.68,17.68,17.59,17.59,31167.0,15.9815,15.9815,15.9002,15.9002,31167.0
2023-04-21 11:05:00,17.59,17.62,17.59,17.59,19858.0,15.9002,15.9273,15.9002,15.9002,19858.0
2023-04-21 11:10:00,17.61,17.63,17.6,17.63,16035.0,15.9182,15.9363,15.9092,15.9363,16035.0
2023-04-21 11:15:00,17.63,17.64,17.6,17.63,14014.0,15.9363,15.9454,15.9092,15.9363,14014.0
2023-04-21 11:20:00,17.63,17.63,17.6,17.61,3200.0,15.9363,15.9363,15.9092,15.9182,3200.0
2023-04-21 11:25:00,17.61,17.64,17.61,17.62,9100.0,15.9182,15.9454,15.9182,15.9273,9100.0
2023-04-21 11:30:00,17.62,17.62,17.57,17.57,9789.0,15.9273,15.9273,15.8821,15.8821,9789.0
2023-04-21 11:35:00,17.57,17.62,17.57,17.62,38881.0,15.8821,15.9273,15.8821,15.9273,38881.0
2023-04-21 11:40:00,17.61,17.61,17.54,17.57,104104.0,15.9182,15.9182,15.855,15.8821,104104.0
2023-04-21 11:45:00,17.57,17.67,17.57,17.67,11390.0,15.8821,15.9725,15.8821,15.9725,11390.0
2023-04-21 11:50:00,17.67,17.67,17.63,17.63,13698.0,15.9725,15.9725,15.9363,15.9363,13698.0
2023-04-21 11:55:00,17.63,17.63,17.57,17.57,9600.0,15.9363,15.9363,15.8821,15.8821,9600.0
2023-04-21 12:00:00,17.56,17.57,17.55,17.56,14223.0,15.8731,15.8821,15.864,15.8731,14223.0
2023-04-21 12:05:00,17.55,17.58,17.53,17.58,3399.0,15.864,15.8911,15.8459,15.8911,3399.0
2023-04-21 12:10:00,17.59,17.6,17.56,17.57,9353.0,15.9002,15.9092,15.8731,15.8821,9353.0
2023-04-21 12:15:00,17.57,17.57,17.54,17.54,9512.0,15.8821,15.8821,15.855,15.855,9512.0
2023-04-21 12:20:00,17.54,17.59,17.54,17.55,41864.0,15.855,15.9002,15.855,15.864,41864.0
2023-04-21 12:25:00,17.56,17.6,17.56,17.6,1200.0,15.8731,15.9092,15.8731,15.9092,1200.0
2023-04-21 12:30:00,17.59,17.62,17.59,17.59,21032.0,15.9002,15.9273,15.9002,15.9002,21032.0
2023-04-21 12:35:00,17.59,17.61,17.58,17.6,3934.0,15.9002,15.9182,15.8911,15.9092,3934.0
2023-04-21 12:40:00,17.61,17.61,17.6,17.61,5700.0,15.9182,15.9182,15.9092,15.9182,5700.0
2023-04-21 12:45:00,17.6,17.6,17.58,17.59,10218.0,15.9092,15.9092,15.8911,15.9002,10218.0
2023-04-21 12:50:00,17.59,17.6,17.57,17.58,8200.0,15.9002,15.9092,15.8821,15.8911,8200.0
2023-04-21 12:55:00,17.58,17.58,17.57,17.57,5500.0,15.8911,15.8911,15.8821,15.8821,5500.0
2023-04-21 13:00:00,17.57,17.58,17.55,17.58,9546.0,15.8821,15.8911,15.864,15.8911,9546.0
2023-04-21 13:05:00,17.56,17.56,17.54,17.54,14167.0,15.8731,15.8731,15.855,15.855,14167.0
2023-04-21 13:10:00,17.53,17.56,17.53,17.56,6176.0,15.8459,15.8731,15.8459,15.8731,6176.0
2023-04-21 13:15:00,17.55,17.6,17.55,17.6,5000.0,15.864,15.9092,15.864,15.9092,5000.0
2023-04-21 13:20:00,17.6,17.6,17.59,17.59,17720.0,15.9092,15.9092,15.9002,15.9002,17720.0
2023-04-21 13:25:00,17.59,17.6,17.58,17.59,18030.0,15.9002,15.9092,15.8911,15.9002,18030.0
2023-04-21 13:30:00,17.58,17.58,17.54,17.57,14495.0,15.8911,15.8911,15.855,15.8821,14495.0
2023-04-21 13:35:00,17.56,17.56,17.54,17.55,10350.0,15.8731,15.8731,15.855,15.864,10350.0
2023-04-21 13:40:00,17.54,17.54,17.5,17.51,42445.0,15.855,15.855,15.8188,15.8279,42445.0
2023-04-21 13:45:00,17.51,17.51,17.5,17.5,4040.0,15.8279,15.8279,15.8188,15.8188,4040.0
2023-04-21 13:50:00,17.49,17.52,17.49,17.51,24478.0,15.8098,15.8369,15.8098,15.8279,24478.0
2023-04-21 13:55:00,17.49,17.52,17.49,17.5,37982.0,15.8098,15.8369,15.8098,15.8188,37982.0
2023-04-21 14:00:00,17.5,17.5,17.45,17.46,9472.0,15.8188,15.8188,15.7736,15.7827,9472.0
2023-04-21 14:05:00,17.47,17.48,17.45,17.46,3597.0,15.7917,15.8007,15.7736,15.7827,3597.0
2023-04-21 14:10:00,17.47,17.47,17.45,17.46,4216.0,15.7917,15.7917,15.7736,15.7827,4216.0
2023-04-21 14:15:00,17.45,17.48,17.44,17.48,7105.0,15.7736,15.8007,15.7646,15.8007,7105.0
2023-04-21 14:20:00,17.48,17.48,17.47,17.48,14802.0,15.8007,15.8007,15.7917,15.8007,14802.0
2023-04-21 14:25:00,17.49,17.49,17.48,17.49,5573.0,15.8098,15.8098,15.8007,15.8098,5573.0
2023-04-21 14:30:00,17.49,17.52,17.47,17.52,35881.0,15.8098,15.8369,15.7917,15.8369,35881.0
2023-04-21 14:35:00,17.52,17.54,17.52,17.53,4544.0,15.8369,15.855,15.8369,15.8459,4544.0
2023-04-21 14:40:00,17.52,17.53,17.51,17.53,1300.0,15.8369,15.8459,15.8279,15.8459,1300.0
2023-04-21 14:45:00,17.54,17.56,17.53,17.53,13521.0,15.855,15.8731,15.8459,15.8459,13521.0
2023-04-21 14:50:00,17.53,17.55,17.53,17.54,2454.0,15.8459,15.864,15.8459,15.855,2454.0
2023-04-21 14:55:00,17.54,17.54,17.53,17.53,2393.0,15.855,15.855,15.8459,15.8459,2393.0
2023-04-21 15:00:00,17.53,17.55,17.51,17.55,6391.0,15.8459,15.864,15.8279,15.864,6391.0
2023-04-21 15:05:00,17.55,17.6,17.55,17.58,16570.0,15.864,15.9092,15.864,15.8911,16570.0
2023-04-21 15:10:00,17.57,17.59,17.57,17.59,8800.0,15.8821,15.9002,15.8821,15.9002,8800.0
2023-04-21 15:15:00,17.59,17.59,17.57,17.58,4923.0,15.9002,15.9002,15.8821,15.8911,4923.0
2023-04-21 15:20:00,17.58,17.58,17.56,17.57,6648.0,15.8911,15.8911,15.8731,15.8821,6648.0
2023-04-21 15:25:00,17.57,17.58,17.56,17.56,11350.0,15.8821,15.8911,15.8731,15.8731,11350.0
2023-04-21 15:30:00,17.55,17.56,17.54,17.54,6589.0,15.864,15.8731,15.855,15.855,6589.0
2023-04-21 15:35:00,17.54,17.55,17.53,17.55,14972.0,15.855,15.864,15.8459,15.864,14972.0
2023-04-21 15:40:00,17.56,17.57,17.54,17.57,13280.0,15.8731,15.8821,15.855,15.8821,13280.0
2023-04-21 15:45:00,17.57,17.58,17.55,17.56,29048.0,15.8821,15.8911,15.864,15.8731,29048.0
2023-04-21 15:50:00,17.56,17.56,17.52,17.52,36005.0,15.8731,15.8731,15.8369,15.8369,36005.0
2023-04-21 15:55:00,17.52,17.52,17.48,17.5,120357.0,15.8369,15.8369,15.8007,15.8188,120357.0
2023-04-24 09:30:00,17.55,17.55,17.46,17.49,225577.0,15.864,15.864,15.7827,15.8098,225577.0
2023-04-24 09:35:00,17.48,17.49,17.45,17.46,27922.0,15.8007,15.8098,15.7736,15.7827,27922.0
2023-04-24 09:40:00,17.47,17.47,17.42,17.44,40578.0,15.7917,15.7917,15.7465,15.7646,40578.0
2023-04-24 09:45:00,17.43,17.44,17.42,17.43,29804.0,15.7555,15.7646,15.7465,15.7555,29804.0
2023-04-24 09:50:00,17.43,17.43,17.42,17.42,5742.0,15.7555,15.7555,15.7465,15.7465,5742.0
2023-04-24 09:55:00,17.43,17.43,17.43,17.43,5497.0,15.7555,15.7555,15.7555,15.7555,5497.0
2023-04-24 10:00:00,17.44,17.48,17.44,17.45,16498.0,15.7646,15.8007,15.7646,15.7736,16498.0
2023-04-24 10:05:00,17.46,17.48,17.46,17.46,46195.0,15.7827,15.8007,15.7827,15.7827,46195.0
2023-04-24 10:10:00,17.46,17.47,17.4,17.44,41076.0,15.7827,15.7917,15.7284,15.7646,41076.0
2023-04-24 10:15:00,17.44,17.45,17.43,17.43,6936.0,15.7646,15.7736,15.7555,15.7555,6936.0
2023-04-24 10:20:00,17.43,17.44,17.42,17.42,5559.0,15.7555,15.7646,15.7465,15.7465,5559.0
2023-04-24 10:25:00,17.42,17.44,17.42,17.42,4516.0,15.7465,15.7646,15.7465,15.7465,4516.0
2023-04-24 10:30:00,17.41,17.45,17.41,17.45,16395.0,15.7375,15.7736,15.7375,15.7736,16395.0
2023-04-24 10:35:00,17.47,17.56,17.47,17.56,25259.0,15.7917,15.8731,15.7917,15.8731,25259.0
2023-04-24 10:40:00,17.55,17.6,17.55,17.6,35016.0,15.864,15.9092,15.864,15.9092,35016.0
2023-04-24 10:45:00,17.61,17.61,17.57,17.57,38783.0,15.9182,15.9182,15.8821,15.8821,38783.0
2023-04-24 10:50:00,17.57,17.59,17.55,17.57,22752.0,15.8821,15.9002,15.864,15.8821,22752.0
2023-04-24 10:55:00,17.59,17.59,17.58,17.59,897.0,15.9002,15.9002,15.8911,15.9002,897.0
2023-04-24 11:00:00,17.58,17.61,17.58,17.6,45428.0,15.8911,15.9182,15.8911,15.9092,45428.0
2023-04-24 11:05:00,17.59,17.62,17.59,17.62,2903.0,15.9002,15.9273,15.9002,15.9273,2903.0
2023-04-24 11:10:00,17.62,17.62,17.6,17.62,23623.0,15.9273,15.9273,15.9092,15.9273,23623.0
2023-04-24 11:15:00,17.63,17.64,17.6,17.6,25313.0,15.9363,15.9454,15.9092,15.9092,25313.0
2023-04-24 11:20:00,17.59,17.62,17.59,17.62,11493.0,15.9002,15.9273,15.9002,15.9273,11493.0
2023-04-24 11:25:00,17.62,17.63,17.61,17.63,8266.0,15.9273,15.9363,15.9182,15.9363,8266.0
2023-04-24 11:30:00,17.64,17.64,17.6,17.62,41812.0,15.9454,15.9454,15.9092,15.9273,41812.0
2023-04-24 11:35:00,17.62,17.64,17.61,17.64,28493.0,15.9273,15.9454,15.9182,15.9454,28493.0
2023-04-24 11:40:00,17.64,17.68,17.64,17.68,60617.0,15.9454,15.9815,15.9454,15.9815,60617.0
2023-04-24 11:45:00,17.68,17.68,17.65,17.66,26207.0,15.9815,15.9815,15.9544,15.9634,26207.0
2023-04-24 11:50:00,17.66,17.68,17.66,17.67,9085.0,15.9634,15.9815,15.9634,15.9725,9085.0
2023-04-24 11:55:00,17.68,17.68,17.67,17.67,13776.0,15.9815,15.9815,15.9725,15.9725,13776.0
2023-04-24 12:00:00,17.68,17.68,17.64,17.64,45798.0,15.9815,15.9815,15.9454,15.9454,45798.0
2023-04-24 12:05:00,17.65,17.67,17.65,17.67,3749.0,15.9544,15.9725,15.9544,15.9725,3749.0
2023-04-24 12:10:00,17.68,17.68,17.67,17.67,10133.0,15.9815,15.9815,15.9725,15.9725,10133.0
2023-04-24 12:15:00,17.69,17.71,17.67,17.67,23957.0,15.9906,16.0086,15.9725,15.9725,23957.0
2023-04-24 12:20:00,17.65,17.65,17.63,17.63,16930.0,15.9544,15.9544,15.9363,15.9363,16930.0
2023-04-24 12:25:00,17.61,17.63,17.61,17.61,21245.0,15.9182,15.9363,15.9182,15.9182,21245.0
2023-04-24 12:30:00,17.61,17.61,17.6,17.61,17200.0,15.9182,15.9182,15.9092,15.9182,17200.0
2023-04-24 12:35:00,17.61,17.61,17.59,17.59,3536.0,15.9182,15.9182,15.9002,15.9002,3536.0
2023-04-24 12:40:00,17.59,17.59,17.59,17.59,6600.0,15.9002,15.9002,15.9002,15.9002,6600.0
2023-04-24 12:45:00,17.6,17.61,17.59,17.59,1500.0,15.9092,15.9182,15.9002,15.9002,1500.0
2023-04-24 12:50:00,17.58,17.6,17.58,17.6,11300.0,15.8911,15.9092,15.8911,15.9092,11300.0
2023-04-24 12:55:00,17.59,17.59,17.58,17.58,2900.0,15.9002,15.9002,15.8911,15.8911,2900.0
2023-04-24 13:00:00,17.58,17.6,17.58,17.6,7600.0,15.8911,15.9092,15.8911,15.9092,7600.0
2023-04-24 13:05:00,17.59,17.6,17.59,17.6,1100.0,15.9002,15.9092,15.9002,15.9092,1100.0
2023-04-24 13:10:00,17.61,17.61,17.58,17.58,6734.0,15.9182,15.9182,15.8911,15.8911,6734.0
2023-04-24 13:15:00,17.58,17.6,17.58,17.6,8460.0,15.8911,15.9092,15.8911,15.9092,8460.0
2023-04-24 13:20:00,17.6,17.6,17.59,17.59,10437.0,15.9092,15.9092,15.9002,15.9002,10437.0
2023-04-24 13:25:00,17.59,17.59,17.57,17.57,6300.0,15.9002,15.9002,15.8821,15.8821,6300.0
2023-04-24 13:30:00,17.56,17.57,17.55,17.57,7775.0,15.8731,15.8821,15.864,15.8821,7775.0
2023-04-24 13:35:00,17.57,17.57,17.55,17.55,300.0,15.8821,15.8821,15.864,15.864,300.0
2023-04-24 13:40:00,17.55,17.55,17.55,17.55,155.0,15.864,15.864,15.864,15.864,155.0
2023-04-24 13:45:00,17.54,17.55,17.54,17.55,6600.0,15.855,15.864,15.855,15.864,6600.0
2023-04-24 13:50:00,17.54,17.54,17.52,17.52,8082.0,15.855,15.855,15.8369,15.8369,8082.0
2023-04-24 13:55:00,17.51,17.51,17.5,17.51,22140.0,15.8279,15.8279,15.8188,15.8279,22140.0
2023-04-24 14:00:00,17.51,17.51,17.49,17.5,17916.0,15.8279,15.8279,15.8098,15.8188,17916.0
2023-04-24 14:05:00,17.49,17.52,17.49,17.52,38910.0,15.8098,15.8369,15.8098,15.8369,38910.0
2023-04-24 14:10:00,17.53,17.53,17.51,17.51,2913.0,15.8459,15.8459,15.8279,15.8279,2913.0
2023-04-24 14:15:00,17.5,17.52,17.5,17.52,50608.0,15.8188,15.8369,15.8188,15.8369,50608.0
2023-04-24 14:20:00,17.53,17.55,17.52,17.55,19908.0,15.8459,15.864,15.8369,15.864,19908.0
2023-04-24 14:25:00,17.55,17.55,17.54,17.54,11857.0,15.864,15.864,15.855,15.855,11857.0
2023-04-24 14:30:00,17.54,17.57,17.54,17.55,4589.0,15.855,15.8821,15.855,15.864,4589.0
2023-04-24 14:35:00,17.55,17.56,17.55,17.56,7320.0,15.864,15.8731,15.864,15.8731,7320.0
2023-04-24 14:40:00,17.56,17.56,17.56,17.56,300.0,15.8731,15.8731,15.8731,15.8731,300.0
2023-04-24 14:45:00,17.57,17.57,17.55,17.55,4183.0,15.8821,15.8821,15.864,15.864,4183.0
2023-04-24 14:50:00,17.54,17.55,17.53,17.53,4000.0,15.855,15.864,15.8459,15.8459,4000.0
2023-04-24 14:55:00,17.52,17.52,17.52,17.52,1000.0,15.8369,15.8369,15.8369,15.8369,1000.0
2023-04-24 15:00:00,17.52,17.52,17.51,17.52,1600.0,15.8369,15.8369,15.8279,15.8369,1600.0
2023-04-24 15:05:00,17.51,17.52,17.5,17.5,9091.0,15.8279,15.8369,15.8188,15.8188,9091.0
2023-04-24 15:10:00,17.49,17.49,17.47,17.48,48010.0,15.8098,15.8098,15.7917,15.8007,48010.0
2023-04-24 15:15:00,17.5,17.5,17.49,17.49,9450.0,15.8188,15.8188,15.8098,15.8098,9450.0
2023-04-24 15:20:00,17.49,17.51,17.49,17.51,45636.0,15.8098,15.8279,15.8098,15.8279,45636.0
2023-04-24 15:25:00,17.5,17.51,17.49,17.5,35662.0,15.8188,15.8279,15.8098,15.8188,35662.0
2023-04-24 15:30:00,17.5,17.5,17.48,17.48,20054.0,15.8188,15.8188,15.8007,15.8007,20054.0
2023-04-24 15:35:00,17.48,17.51,17.47,17.51,1925.0,15.8007,15.8279,15.7917,15.8279,1925.0
2023-04-24 15:40:00,17.5,17.5,17.49,17.5,7758.0,15.8188,15.8188,15.8098,15.8188,7758.0
2023-04-24 15:45:00,17.5,17.5,17.46,17.46,44168.0,15.8188,15.8188,15.7827,15.7827,44168.0
2023-04-24 15:50:00,17.47,17.51,17.47,17.49,106028.0,15.7917,15.8279,15.7917,15.8098,106028.0
2023-04-24 15:55:00,17.5,17.5,17.46,17.46,49690.0,15.8188,15.8188,15.7827,15.7827,49690.0
2023-04-25 09:30:00,17.72,17.72,17.68,17.68,48387.0,16.0177,16.0177,15.9815,15.9815,48387.0
2023-04-25 09:35:00,17.69,17.69,17.68,17.69,7799.0,15.9906,15.9906,15.9815,15.9906,7799.0
2023-04-25 09:40:00,17.67,17.68,17.66,17.66,12215.0,15.9725,15.9815,15.9634,15.9634,12215.0
2023-04-25 09:45:00,17.66,17.79,17.66,17.76,107833.0,15.9634,16.081,15.9634,16.0538,107833.0
2023-04-25 09:50:00,17.76,17.78,17.76,17.77,33717.0,16.0538,16.0719,16.0538,16.0629,33717.0
2023-04-25 09:55:00,17.78,17.78,17.75,17.76,9963.0,16.0719,16.0719,16.0448,16.0538,9963.0
2023-04-25 10:00:00,17.77,17.77,17.7,17.76,31549.0,16.0629,16.0629,15.9996,16.0538,31549.0
2023-04-25 10:05:00,17.75,17.77,17.73,17.77,12271.0,16.0448,16.0629,16.0267,16.0629,12271.0
2023-04-25 10:10:00,17.77,17.86,17.77,17.83,101203.0,16.0629,16.1442,16.0629,16.1171,101203.0
2023-04-25 10:15:00,17.84,17.84,17.82,17.83,29715.0,16.1262,16.1262,16.1081,16.1171,29715.0
2023-04-25 10:20:00,17.83,17.86,17.83,17.84,32199.0,16.1171,16.1442,16.1171,16.1262,32199.0
2023-04-25 10:25:00,17.84,17.87,17.83,17.85,54622.0,16.1262,16.1533,16.1171,16.1352,54622.0
2023-04-25 10:30:00,17.86,17.89,17.85,17.89,3870.0,16.1442,16.1714,16.1352,16.1714,3870.0
2023-04-25 10:35:00,17.89,17.9,17.88,17.88,24291.0,16.1714,16.1804,16.1623,16.1623,24291.0
2023-04-25 10:40:00,17.87,17.88,17.86,17.88,9859.0,16.1533,16.1623,16.1442,16.1623,9859.0
2023-04-25 10:45:00,17.88,17.88,17.82,17.82,23261.0,16.1623,16.1623,16.1081,16.1081,23261.0
2023-04-25 10:50:00,17.81,17.83,17.81,17.83,33660.0,16.099,16.1171,16.099,16.1171,33660.0
2023-04-25 10:55:00,17.84,17.84,17.82,17.82,3300.0,16.1262,16.1262,16.1081,16.1081,3300.0
2023-04-25 11:00:00,17.82,17.84,17.8,17.84,31706.0,16.1081,16.1262,16.09,16.1262,31706.0
2023-04-25 11:05:00,17.83,17.84,17.81,17.81,3893.0,16.1171,16.1262,16.099,16.099,3893.0
2023-04-25 11:10:00,17.8,17.8,17.79,17.79,14099.0,16.09,16.09,16.081,16.081,14099.0
2023-04-25 11:15:00,17.79,17.79,17.76,17.76,4726.0,16.081,16.081,16.0538,16.0538,4726.0
2023-04-25 11:20:00,17.76,17.84,17.75,17.83,123030.0,16.0538,16.1262,16.0448,16.1171,123030.0
2023-04-25 11:25:00,17.84,17.85,17.82,17.85,18674.0,16.1262,16.1352,16.1081,16.1352,18674.0
2023-04-25 11:30:00,17.87,17.9,17.87,17.88,14918.0,16.1533,16.1804,16.1533,16.1623,14918.0
2023-04-25 11:35:00,17.9,17.9,17.89,17.9,14760.0,16.1804,16.1804,16.1714,16.1804,14760.0
2023-04-25 11:40:00,17.9,17.91,17.89,17.89,6379.0,16.1804,16.1894,16.1714,16.1714,6379.0
2023-04-25 11:45:00,17.88,17.88,17.87,17.87,2569.0,16.1623,16.1623,16.1533,16.1533,2569.0
2023-04-25 11:50:00,17.88,17.92,17.88,17.92,5717.0,16.1623,16.1985,16.1623,16.1985,5717.0
2023-04-25 11:55:00,17.91,17.93,17.91,17.92,7673.0,16.1894,16.2075,16.1894,16.1985,7673.0
2023-04-25 12:00:00,17.93,17.94,17.91,17.93,5631.0,16.2075,16.2165,16.1894,16.2075,5631.0
2023-04-25 12:05:00,17.93,17.94,17.93,17.94,924.0,16.2075,16.2165,16.2075,16.2165,924.0
2023-04-25 12:10:00,17.93,17.94,17.93,17.94,7700.0,16.2075,16.2165,16.2075,16.2165,7700.0
2023-04-25 12:15:00,17.94,17.95,17.91,17.91,3300.0,16.2165,16.2256,16.1894,16.1894,3300.0
2023-04-25 12:20:00,17.91,17.91,17.89,17.91,3979.0,16.1894,16.1894,16.1714,16.1894,3979.0
2023-04-25 12:25:00,17.92,17.94,17.92,17.94,1386.0,16.1985,16.2165,16.1985,16.2165,1386.0
2023-04-25 12:30:00,17.94,17.97,17.94,17.97,6236.0,16.2165,16.2437,16.2165,16.2437,6236.0
2023-04-25 12:35:00,17.98,17.98,17.97,17.97,19810.0,16.2527,16.2527,16.2437,16.2437,19810.0
2023-04-25 12:40:00,17.96,17.96,17.93,17.93,4122.0,16.2346,16.2346,16.2075,16.2075,4122.0
2023-04-25 12:45:00,17.94,17.96,17.94,17.96,6399.0,16.2165,16.2346,16.2165,16.2346,6399.0
2023-04-25 12:50:00,17.96,17.98,17.96,17.98,7555.0,16.2346,16.2527,16.2346,16.2527,7555.0
2023-04-25 12:55:00,17.99,17.99,17.97,17.98,750.0,16.2617,16.2617,16.2437,16.2527,750.0
2023-04-25 13:00:00,17.97,17.97,17.95,17.95,1805.0,16.2437,16.2437,16.2256,16.2256,1805.0
2023-04-25 13:05:00,17.95,17.99,17.94,17.99,8097.0,16.2256,16.2617,16.2165,16.2617,8097.0
2023-04-25 13:10:00,18.0,18.05,17.98,18.05,54990.0,16.2708,16.316,16.2527,16.316,54990.0
2023-04-25 13:15:00,18.07,18.18,18.07,18.12,42192.0,16.3341,16.4335,16.3341,16.3793,42192.0
2023-04-25 13:20:00,18.11,18.16,18.1,18.15,31183.0,16.3702,16.4154,16.3612,16.4064,31183.0
2023-04-25 13:25:00,18.14,18.17,18.12,18.12,30521.0,16.3973,16.4245,16.3793,16.3793,30521.0
2023-04-25 13:30:00,18.12,18.15,18.12,18.14,4385.0,16.3793,16.4064,16.3793,16.3973,4385.0
2023-04-25 13:35:00,18.13,18.14,18.12,18.14,9358.0,16.3883,16.3973,16.3793,16.3973,9358.0
2023-04-25 13:40:00,18.14,18.15,18.14,18.14,5400.0,16.3973,16.4064,16.3973,16.3973,5400.0
2023-04-25 13:45:00,18.13,18.18,18.13,18.18,6864.0,16.3883,16.4335,16.3883,16.4335,6864.0
2023-04-25 13:50:00,18.17,18.19,18.17,18.19,7446.0,16.4245,16.4425,16.4245,16.4425,7446.0
2023-04-25 13:55:00,18.19,18.19,18.16,18.18,5895.0,16.4425,16.4425,16.4154,16.4335,5895.0
2023-04-25 14:00:00,18.17,18.21,18.17,18.21,59073.0,16.4245,16.4606,16.4245,16.4606,59073.0
2023-04-25 14:05:00,18.2,18.21,18.16,18.21,8410.0,16.4516,16.4606,16.4154,16.4606,8410.0
2023-04-25 14:10:00,18.21,18.21,18.2,18.2,11737.0,16.4606,16.4606,16.4516,16.4516,11737.0
2023-04-25 14:15:00,18.2,18.23,18.18,18.23,46601.0,16.4516,16.4787,16.4335,16.4787,46601.0
2023-04-25 14:20:00,18.22,18.23,18.2,18.21,20389.0,16.4696,16.4787,16.4516,16.4606,20389.0
2023-04-25 14:25:00,18.21,18.21,18.16,18.16,19834.0,16.4606,16.4606,16.4154,16.4154,19834.0
2023-04-25 14:30:00,18.16,18.17,18.16,18.16,7228.0,16.4154,16.4245,16.4154,16.4154,7228.0
2023-04-25 14:35:00,18.16,18.16,18.13,18.14,1796.0,16.4154,16.4154,16.3883,16.3973,1796.0
2023-04-25 14:40:00,18.15,18.22,18.15,18.22,32150.0,16.4064,16.4696,16.4064,16.4696,32150.0
2023-04-25 14:45:00,18.22,18.22,18.18,18.18,24824.0,16.4696,16.4696,16.4335,16.4335,24824.0
2023-04-25 14:50:00,18.17,18.21,18.16,18.21,52659.0,16.4245,16.4606,16.4154,16.4606,52659.0
2023-04-25 14:55:00,18.21,18.22,18.21,18.22,9400.0,16.4606,16.4696,16.4606,16.4696,9400.0
2023-04-25 15:00:00,18.23,18.23,18.19,18.2,25553.0,16.4787,16.4787,16.4425,16.4516,25553.0
2023-04-25 15:05:00,18.22,18.22,18.18,18.19,25984.0,16.4696,16.4696,16.4335,16.4425,25984.0
2023-04-25 15:10:00,18.19,18.19,18.17,18.18,2774.0,16.4425,16.4425,16.4245,16.4335,2774.0
2023-04-25 15:15:00,18.17,18.17,18.16,18.16,10527.0,16.4245,16.4245,16.4154,16.4154,10527.0
2023-04-25 15:20:00,18.16,18.16,18.13,18.15,9138.0,16.4154,16.4154,16.3883,16.4064,9138.0
2023-04-25 15:25:00,18.14,18.2,18.14,18.2,15790.0,16.3973,16.4516,16.3973,16.4516,15790.0
2023-04-25 15:30:00,18.19,18.19,18.16,18.18,13303.0,16.4425,16.4425,16.4154,16.4335,13303.0
2023-04-25 15:35:00,18.19,18.23,18.19,18.23,18340.0,16.4425,16.4787,16.4425,16.4787,18340.0
2023-04-25 15:40:00,18.22,18.27,18.22,18.26,69169.0,16.4696,16.5148,16.4696,16.5058,69169.0
2023-04-25 15:45:00,18.25,18.26,18.22,18.26,27856.0,16.4968,16.5058,16.4696,16.5058,27856.0
2023-04-25 15:50:00,18.27,18.3,18.22,18.25,48924.0,16.5148,16.542,16.4696,16.4968,48924.0
2023-04-25 15:55:00,18.28,18.3,18.26,18.29,78146.0,16.5239,16.542,16.5058,16.5329,78146.0
2023-04-26 09:30:00,18.2,18.21,18.15,18.2,199344.0,16.4516,16.4606,16.4064,16.4516,199344.0
2023-04-26 09:35:00,18.21,18.22,18.18,18.18,26572.0,16.4606,16.4696,16.4335,16.4335,26572.0
2023-04-26 09:40:00,18.19,18.25,18.18,18.25,27841.0,16.4425,16.4968,16.4335,16.4968,27841.0
2023-04-26 09:45:00,18.24,18.25,18.18,18.19,75401.0,16.4877,16.4968,16.4335,16.4425,75401.0
2023-04-26 09:50:00,18.21,18.21,18.18,18.21,36283.0,16.4606,16.4606,16.4335,16.4606,36283.0
2023-04-26 09:55:00,18.22,18.26,18.2,18.21,29566.0,16.4696,16.5058,16.4516,16.4606,29566.0
2023-04-26 10:00:00,18.2,18.24,18.2,18.24,84293.0,16.4516,16.4877,16.4516,16.4877,84293.0
2023-04-26 10:05:00,18.23,18.26,18.19,18.25,37488.0,16.4787,16.5058,16.4425,16.4968,37488.0
2023-04-26 10:10:00,18.24,18.29,18.23,18.29,39783.0,16.4877,16.5329,16.4787,16.5329,39783.0
2023-04-26 10:15:00,18.3,18.39,18.3,18.39,79735.0,16.542,16.6233,16.542,16.6233,79735.0
2023-04-26 10:20:00,18.4,18.42,18.37,18.4,100058.0,16.6324,16.6504,16.6052,16.6324,100058.0
2023-04-26 10:25:00,18.41,18.44,18.41,18.41,18744.0,16.6414,16.6685,16.6414,16.6414,18744.0
2023-04-26 10:30:00,18.4,18.4,18.33,18.34,31189.0,16.6324,16.6324,16.5691,16.5781,31189.0
2023-04-26 10:35:00,18.34,18.34,18.3,18.32,26091.0,16.5781,16.5781,16.542,16.56,26091.0
2023-04-26 10:40:00,18.33,18.35,18.32,18.33,37597.0,16.5691,16.5872,16.56,16.5691,37597.0
2023-04-26 10:45:00,18.33,18.35,18.31,18.33,33899.0,16.5691,16.5872,16.551,16.5691,33899.0
2023-04-26 10:50:00,18.33,18.34,18.28,18.3,40998.0,16.5691,16.5781,16.5239,16.542,40998.0
2023-04-26 10:55:00,18.31,18.31,18.28,18.28,17438.0,16.551,16.551,16.5239,16.5239,17438.0
2023-04-26 11:00:00,18.28,18.28,18.22,18.22,16849.0,16.5239,16.5239,16.4696,16.4696,16849.0
2023-04-26 11:05:00,18.21,18.22,18.16,18.17,26694.0,16.4606,16.4696,16.4154,16.4245,26694.0
2023-04-26 11:10:00,18.16,18.17,18.15,18.16,8664.0,16.4154,16.4245,16.4064,16.4154,8664.0
2023-04-26 11:15:00,18.16,18.16,18.14,18.15,75430.0,16.4154,16.4154,16.3973,16.4064,75430.0
2023-04-26 11:20:00,18.15,18.15,18.11,18.14,59731.0,16.4064,16.4064,16.3702,16.3973,59731.0
2023-04-26 11:25:00,18.14,18.17,18.14,18.16,65856.0,16.3973,16.4245,16.3973,16.4154,65856.0
2023-04-26 11:30:00,18.15,18.15,18.12,18.12,11467.0,16.4064,16.4064,16.3793,16.3793,11467.0
2023-04-26 11:35:00,18.14,18.2,18.14,18.19,76545.0,16.3973,16.4516,16.3973,16.4425,76545.0
2023-04-26 11:40:00,18.17,18.17,18.14,18.14,23326.0,16.4245,16.4245,16.3973,16.3973,23326.0
2023-04-26 11:45:00,18.13,18.14,18.11,18.13,19736.0,16.3883,16.3973,16.3702,16.3883,19736.0
2023-04-26 11:50:00,18.14,18.14,18.13,18.14,4837.0,16.3973,16.3973,16.3883,16.3973,4837.0
2023-04-26 11:55:00,18.14,18.14,18.11,18.13,17211.0,16.3973,16.3973,16.3702,16.3883,17211.0
2023-04-26 12:00:00,18.11,18.11,18.08,18.09,146206.0,16.3702,16.3702,16.3431,16.3521,146206.0
2023-04-26 12:05:00,18.09,18.09,18.07,18.07,11730.0,16.3521,16.3521,16.3341,16.3341,11730.0
2023-04-26 12:10:00,18.07,18.1,18.07,18.08,19310.0,16.3341,16.3612,16.3341,16.3431,19310.0
2023-04-26 12:15:00,18.08,18.14,18.07,18.14,84164.0,16.3431,16.3973,16.3341,16.3973,84164.0
2023-04-26 12:20:00,18.15,18.16,18.15,18.15,8294.0,16.4064,16.4154,16.4064,16.4064,8294.0
2023-04-26 12:25:00,18.15,18.16,18.15,18.16,500.0,16.4064,16.4154,16.4064,16.4154,500.0
2023-04-26 12:30:00,18.16,18.2,18.16,18.2,5800.0,16.4154,16.4516,16.4154,16.4516,5800.0
2023-04-26 12:35:00,18.22,18.24,18.19,18.19,8600.0,16.4696,16.4877,16.4425,16.4425,8600.0
2023-04-26 12:40:00,18.2,18.21,18.19,18.2,12881.0,16.4516,16.4606,16.4425,16.4516,12881.0
2023-04-26 12:45:00,18.2,18.21,18.2,18.2,3057.0,16.4516,16.4606,16.4516,16.4516,3057.0
2023-04-26 12:50:00,18.22,18.24,18.21,18.22,5800.0,16.4696,16.4877,16.4606,16.4696,5800.0
2023-04-26 12:55:00,18.22,18.24,18.21,18.24,8000.0,16.4696,16.4877,16.4606,16.4877,8000.0
2023-04-26 13:00:00,18.22,18.22,18.18,18.2,36726.0,16.4696,16.4696,16.4335,16.4516,36726.0
2023-04-26 13:05:00,18.2,18.25,18.2,18.25,51929.0,16.4516,16.4968,16.4516,16.4968,51929.0
2023-04-26 13:10:00,18.24,18.25,18.24,18.24,2036.0,16.4877,16.4968,16.4877,16.4877,2036.0
2023-04-26 13:15:00,18.23,18.27,18.23,18.26,32083.0,16.4787,16.5148,16.4787,16.5058,32083.0
2023-04-26 13:20:00,18.26,18.29,18.25,18.29,23747.0,16.5058,16.5329,16.4968,16.5329,23747.0
2023-04-26 13:25:00,18.29,18.3,18.29,18.29,3900.0,16.5329,16.542,16.5329,16.5329,3900.0
2023-04-26 13:30:00,18.28,18.29,18.25,18.25,4891.0,16.5239,16.5329,16.4968,16.4968,4891.0
2023-04-26 13:35:00,18.26,18.29,18.26,18.29,2899.0,16.5058,16.5329,16.5058,16.5329,2899.0
2023-04-26 13:40:00,18.29,18.3,18.28,18.28,13410.0,16.5329,16.542,16.5239,16.5239,13410.0
2023-04-26 13:45:00,18.3,18.38,18.3,18.38,19997.0,16.542,16.6143,16.542,16.6143,19997.0
2023-04-26 13:50:00,18.39,18.42,18.39,18.4,10947.0,16.6233,16.6504,16.6233,16.6324,10947.0
2023-04-26 13:55:00,18.4,18.45,18.4,18.42,20886.0,16.6324,16.6776,16.6324,16.6504,20886.0
2023-04-26 14:00:00,18.41,18.45,18.41,18.43,8809.0,16.6414,16.6776,16.6414,16.6595,8809.0
2023-04-26 14:05:00,18.43,18.45,18.43,18.45,11548.0,16.6595,16.6776,16.6595,16.6776,11548.0
2023-04-26 14:10:00,18.46,18.48,18.45,18.45,11098.0,16.6866,16.7047,16.6776,16.6776,11098.0
2023-04-26 14:15:00,18.47,18.48,18.46,18.48,15170.0,16.6956,16.7047,16.6866,16.7047,15170.0
2023-04-26 14:20:00,18.48,18.5,18.44,18.45,13012.0,16.7047,16.7227,16.6685,16.6776,13012.0
2023-04-26 14:25:00,18.44,18.44,18.41,18.41,8282.0,16.6685,16.6685,16.6414,16.6414,8282.0
2023-04-26 14:30:00,18.41,18.45,18.41,18.45,22321.0,16.6414,16.6776,16.6414,16.6776,22321.0
2023-04-26 14:35:00,18.45,18.52,18.45,18.5,57490.0,16.6776,16.7408,16.6776,16.7227,57490.0
2023-04-26 14:40:00,18.51,18.54,18.49,18.54,18028.0,16.7318,16.7589,16.7137,16.7589,18028.0
2023-04-26 14:45:00,18.53,18.55,18.51,18.52,16591.0,16.7499,16.7679,16.7318,16.7408,16591.0
2023-04-26 14:50:00,18.54,18.55,18.53,18.55,5892.0,16.7589,16.7679,16.7499,16.7679,5892.0
2023-04-26 14:55:00,18.56,18.57,18.53,18.54,16005.0,16.777,16.786,16.7499,16.7589,16005.0
2023-04-26 15:00:00,18.54,18.57,18.54,18.57,12613.0,16.7589,16.786,16.7589,16.786,12613.0
2023-04-26 15:05:00,18.57,18.57,18.55,18.55,29800.0,16.786,16.786,16.7679,16.7679,29800.0
2023-04-26 15:10:00,18.55,18.55,18.48,18.52,31657.0,16.7679,16.7679,16.7047,16.7408,31657.0
2023-04-26 15:15:00,18.52,18.57,18.52,18.57,7463.0,16.7408,16.786,16.7408,16.786,7463.0
2023-04-26 15:20:00,18.57,18.58,18.55,18.58,24265.0,16.786,16.7951,16.7679,16.7951,24265.0
2023-04-26 15:25:00,18.58,18.59,18.54,18.55,11998.0,16.7951,16.8041,16.7589,16.7679,11998.0
2023-04-26 15:30:00,18.54,18.57,18.54,18.57,1400.0,16.7589,16.786,16.7589,16.786,1400.0
2023-04-26 15:35:00,18.59,18.59,18.59,18.59,10306.0,16.8041,16.8041,16.8041,16.8041,10306.0
2023-04-26 15:40:00,18.58,18.59,18.57,18.59,17604.0,16.7951,16.8041,16.786,16.8041,17604.0
2023-04-26 15:45:00,18.59,18.59,18.57,18.57,8737.0,16.8041,16.8041,16.786,16.786,8737.0
2023-04-26 15:50:00,18.57,18.6,18.53,18.54,72516.0,16.786,16.8131,16.7499,16.7589,72516.0
2023-04-26 15:55:00,18.53,18.53,18.45,18.51,81647.0,16.7499,16.7499,16.6776,16.7318,81647.0
2023-04-27 09:30:00,18.2,18.22,18.17,18.19,238310.0,16.4516,16.4696,16.4245,16.4425,238310.0
2023-04-27 09:35:00,18.18,18.18,18.14,18.15,92657.0,16.4335,16.4335,16.3973,16.4064,92657.0
2023-04-27 09:40:00,18.14,18.21,18.12,18.2,61310.0,16.3973,16.4606,16.3793,16.4516,61310.0
2023-04-27 09:45:00,18.2,18.21,18.17,18.17,15943.0,16.4516,16.4606,16.4245,16.4245,15943.0
2023-04-27 09:50:00,18.16,18.16,18.1,18.1,75393.0,16.4154,16.4154,16.3612,16.3612,75393.0
2023-04-27 09:55:00,18.09,18.13,18.08,18.13,47146.0,16.3521,16.3883,16.3431,16.3883,47146.0
2023-04-27 10:00:00,18.11,18.12,18.08,18.09,84939.0,16.3702,16.3793,16.3431,16.3521,84939.0
2023-04-27 10:05:00,18.09,18.12,18.09,18.1,35443.0,16.3521,16.3793,16.3521,16.3612,35443.0
2023-04-27 10:10:00,18.09,18.1,18.0,18.0,57729.0,16.3521,16.3612,16.2708,16.2708,57729.0
2023-04-27 10:15:00,17.99,18.02,17.98,18.01,126677.0,16.2617,16.2889,16.2527,16.2798,126677.0
2023-04-27 10:20:00,18.03,18.06,18.03,18.04,7305.0,16.2979,16.325,16.2979,16.3069,7305.0
2023-04-27 10:25:00,18.04,18.05,18.03,18.03,9732.0,16.3069,16.316,16.2979,16.2979,9732.0
2023-04-27 10:30:00,18.02,18.03,18.0,18.0,57562.0,16.2889,16.2979,16.2708,16.2708,57562.0
2023-04-27 10:35:00,18.0,18.0,17.98,18.0,7927.0,16.2708,16.2708,16.2527,16.2708,7927.0
2023-04-27 10:40:00,17.99,18.03,17.98,18.0,67201.0,16.2617,16.2979,16.2527,16.2708,67201.0
2023-04-27 10:45:00,18.01,18.02,18.0,18.01,54947.0,16.2798,16.2889,16.2708,16.2798,54947.0
2023-04-27 10:50:00,18.02,18.06,18.02,18.04,23445.0,16.2889,16.325,16.2889,16.3069,23445.0
2023-04-27 10:55:00,18.05,18.1,18.05,18.09,32588.0,16.316,16.3612,16.316,16.3521,32588.0
2023-04-27 11:00:00,18.09,18.1,18.08,18.09,35211.0,16.3521,16.3612,16.3431,16.3521,35211.0
2023-04-27 11:05:00,18.09,18.11,18.08,18.1,71493.0,16.3521,16.3702,16.3431,16.3612,71493.0
2023-04-27 11:10:00,18.09,18.12,18.09,18.09,55979.0,16.3521,16.3793,16.3521,16.3521,55979.0
2023-04-27 11:15:00,18.09,18.1,18.09,18.1,2083.0,16.3521,16.3612,16.3521,16.3612,2083.0
2023-04-27 11:20:00,18.09,18.09,18.0,18.0,50940.0,16.3521,16.3521,16.2708,16.2708,50940.0
2023-04-27 11:25:00,17.99,17.99,17.93,17.93,73345.0,16.2617,16.2617,16.2075,16.2075,73345.0
2023-04-27 11:30:00,17.93,17.94,17.9,17.93,107569.0,16.2075,16.2165,16.1804,16.2075,107569.0
2023-04-27 11:35:00,17.94,17.97,17.94,17.97,41042.0,16.2165,16.2437,16.2165,16.2437,41042.0
2023-04-27 11:40:00,17.97,17.98,17.94,17.95,11535.0,16.2437,16.2527,16.2165,16.2256,11535.0
2023-04-27 11:45:00,17.96,17.96,17.94,17.94,600.0,16.2346,16.2346,16.2165,16.2165,600.0
2023-04-27 11:50:00,17.93,17.93,17.91,17.91,30669.0,16.2075,16.2075,16.1894,16.1894,30669.0
2023-04-27 11:55:00,17.91,17.92,17.89,17.9,13137.0,16.1894,16.1985,16.1714,16.1804,13137.0
2023-04-27 12:00:00,17.89,17.89,17.83,17.84,37270.0,16.1714,16.1714,16.1171,16.1262,37270.0
2023-04-27 12:05:00,17.84,17.85,17.84,17.85,4370.0,16.1262,16.1352,16.1262,16.1352,4370.0
2023-04-27 12:10:00,17.85,17.86,17.85,17.85,29426.0,16.1352,16.1442,16.1352,16.1352,29426.0
2023-04-27 12:15:00,17.84,17.84,17.83,17.83,10947.0,16.1262,16.1262,16.1171,16.1171,10947.0
2023-04-27 12:20:00,17.84,17.86,17.83,17.83,17500.0,16.1262,16.1442,16.1171,16.1171,17500.0
2023-04-27 12:25:00,17.83,17.84,17.83,17.84,6300.0,16.1171,16.1262,16.1171,16.1262,6300.0
2023-04-27 12:30:00,17.84,17.84,17.84,17.84,600.0,16.1262,16.1262,16.1262,16.1262,600.0
2023-04-27 12:35:00,17.83,17.85,17.83,17.85,28655.0,16.1171,16.1352,16.1171,16.1352,28655.0
2023-04-27 12:40:00,17.85,17.85,17.83,17.83,25498.0,16.1352,16.1352,16.1171,16.1171,25498.0
2023-04-27 12:45:00,17.83,17.83,17.83,17.83,10746.0,16.1171,16.1171,16.1171,16.1171,10746.0
2023-04-27 12:50:00,17.82,17.82,17.81,17.81,33523.0,16.1081,16.1081,16.099,16.099,33523.0
2023-04-27 12:55:00,17.83,17.83,17.81,17.81,6946.0,16.1171,16.1171,16.099,16.099,6946.0
2023-04-27 13:00:00,17.81,17.81,17.79,17.8,59867.0,16.099,16.099,16.081,16.09,59867.0
2023-04-27 13:05:00,17.82,17.82,17.81,17.81,5195.0,16.1081,16.1081,16.099,16.099,5195.0
2023-04-27 13:10:00,17.8,17.8,17.79,17.8,46769.0,16.09,16.09,16.081,16.09,46769.0
2023-04-27 13:15:00,17.79,17.8,17.78,17.8,31156.0,16.081,16.09,16.0719,16.09,31156.0
2023-04-27 13:20:00,17.8,17.8,17.78,17.78,16418.0,16.09,16.09,16.0719,16.0719,16418.0
2023-04-27 13:25:00,17.78,17.78,17.77,17.77,47927.0,16.0719,16.0719,16.0629,16.0629,47927.0
2023-04-27 13:30:00,17.76,17.76,17.71,17.73,42068.0,16.0538,16.0538,16.0086,16.0267,42068.0
2023-04-27 13:35:00,17.72,17.72,17.7,17.71,54450.0,16.0177,16.0177,15.9996,16.0086,54450.0
2023-04-27 13:40:00,17.7,17.7,17.68,17.68,27156.0,15.9996,15.9996,15.9815,15.9815,27156.0
2023-04-27 13:45:00,17.68,17.68,17.63,17.65,68902.0,15.9815,15.9815,15.9363,15.9544,68902.0
2023-04-27 13:50:00,17.65,17.65,17.63,17.63,5600.0,15.9544,15.9544,15.9363,15.9363,5600.0
2023-04-27 13:55:00,17.64,17.66,17.64,17.66,21200.0,15.9454,15.9634,15.9454,15.9634,21200.0
2023-04-27 14:00:00,17.67,17.67,17.64,17.64,30588.0,15.9725,15.9725,15.9454,15.9454,30588.0
2023-04-27 14:05:00,17.64,17.65,17.64,17.65,20094.0,15.9454,15.9544,15.9454,15.9544,20094.0
2023-04-27 14:10:00,17.65,17.66,17.64,17.65,15330.0,15.9544,15.9634,15.9454,15.9544,15330.0
2023-04-27 14:15:00,17.65,17.65,17.57,17.57,93787.0,15.9544,15.9544,15.8821,15.8821,93787.0
2023-04-27 14:20:00,17.58,17.59,17.58,17.58,31299.0,15.8911,15.9002,15.8911,15.8911,31299.0
2023-04-27 14:25:00,17.58,17.58,17.53,17.54,79999.0,15.8911,15.8911,15.8459,15.855,79999.0
2023-04-27 14:30:00,17.54,17.54,17.5,17.5,36792.0,15.855,15.855,15.8188,15.8188,36792.0
2023-04-27 14:35:00,17.5,17.56,17.49,17.52,104267.0,15.8188,15.8731,15.8098,15.8369,104267.0
2023-04-27 14:40:00,17.52,17.54,17.5,17.5,165100.0,15.8369,15.855,15.8188,15.8188,165100.0
2023-04-27 14:45:00,17.5,17.53,17.5,17.51,36674.0,15.8188,15.8459,15.8188,15.8279,36674.0
2023-04-27 14:50:00,17.51,17.51,17.47,17.48,88153.0,15.8279,15.8279,15.7917,15.8007,88153.0
2023-04-27 14:55:00,17.48,17.48,17.44,17.44,40489.0,15.8007,15.8007,15.7646,15.7646,40489.0
2023-04-27 15:00:00,17.44,17.44,17.42,17.42,25760.0,15.7646,15.7646,15.7465,15.7465,25760.0
2023-04-27 15:05:00,17.42,17.44,17.42,17.43,29900.0,15.7465,15.7646,15.7465,15.7555,29900.0
2023-04-27 15:10:00,17.44,17.49,17.44,17.47,67480.0,15.7646,15.8098,15.7646,15.7917,67480.0
2023-04-27 15:15:00,17.46,17.46,17.43,17.43,6638.0,15.7827,15.7827,15.7555,15.7555,6638.0
2023-04-27 15:20:00,17.43,17.43,17.41,17.42,11273.0,15.7555,15.7555,15.7375,15.7465,11273.0
2023-04-27 15:25:00,17.44,17.46,17.44,17.46,25233.0,15.7646,15.7827,15.7646,15.7827,25233.0
2023-04-27 15:30:00,17.46,17.47,17.45,17.47,18679.0,15.7827,15.7917,15.7736,15.7917,18679.0
2023-04-27 15:35:00,17.48,17.48,17.45,17.48,47007.0,15.8007,15.8007,15.7736,15.8007,47007.0
2023-04-27 15:40:00,17.48,17.48,17.45,17.45,30852.0,15.8007,15.8007,15.7736,15.7736,30852.0
2023-04-27 15:45:00,17.47,17.47,17.41,17.44,150990.0,15.7917,15.7917,15.7375,15.7646,150990.0
2023-04-27 15:50:00,17.44,17.46,17.43,17.46,201884.0,15.7646,15.7827,15.7555,15.7827,201884.0
2023-04-27 15:55:00,17.46,17.49,17.44,17.46,57264.0,15.7827,15.8098,15.7646,15.7827,57264.0
2023-04-28 09:30:00,17.59,17.59,17.5,17.51,262793.0,15.9002,15.9002,15.8188,15.8279,262793.0
2023-04-28 09:35:00,17.5,17.5,17.48,17.48,16198.0,15.8188,15.8188,15.8007,15.8007,16198.0
2023-04-28 09:40:00,17.48,17.52,17.48,17.5,27196.0,15.8007,15.8369,15.8007,15.8188,27196.0
2023-04-28 09:45:00,17.47,17.47,17.43,17.45,71492.0,15.7917,15.7917,15.7555,15.7736,71492.0
2023-04-28 09:50:00,17.46,17.46,17.44,17.45,17519.0,15.7827,15.7827,15.7646,15.7736,17519.0
2023-04-28 09:55:00,17.43,17.45,17.43,17.45,17500.0,15.7555,15.7736,15.7555,15.7736,17500.0
2023-04-28 10:00:00,17.45,17.47,17.4,17.4,34900.0,15.7736,15.7917,15.7284,15.7284,34900.0
2023-04-28 10:05:00,17.39,17.39,17.27,17.27,77406.0,15.7194,15.7194,15.6109,15.6109,77406.0
2023-04-28 10:10:00,17.28,17.28,17.23,17.25,51409.0,15.62,15.62,15.5748,15.5928,51409.0
2023-04-28 10:15:00,17.25,17.25,17.22,17.22,73123.0,15.5928,15.5928,15.5657,15.5657,73123.0
2023-04-28 10:20:00,17.21,17.25,17.19,17.19,109347.0,15.5567,15.5928,15.5386,15.5386,109347.0
2023-04-28 10:25:00,17.19,17.19,17.16,17.18,94134.0,15.5386,15.5386,15.5115,15.5296,94134.0
2023-04-28 10:30:00,17.17,17.23,17.17,17.2,50605.0,15.5205,15.5748,15.5205,15.5476,50605.0
2023-04-28 10:35:00,17.21,17.34,17.21,17.29,194544.0,15.5567,15.6742,15.5567,15.629,194544.0
2023-04-28 10:40:00,17.28,17.32,17.26,17.27,70901.0,15.62,15.6561,15.6019,15.6109,70901.0
2023-04-28 10:45:00,17.27,17.29,17.19,17.19,24931.0,15.6109,15.629,15.5386,15.5386,24931.0
2023-04-28 10:50:00,17.19,17.22,17.18,17.19,59948.0,15.5386,15.5657,15.5296,15.5386,59948.0
2023-04-28 10:55:00,17.2,17.4,17.2,17.37,109418.0,15.5476,15.7284,15.5476,15.7013,109418.0
2023-04-28 11:00:00,17.38,17.47,17.38,17.45,41615.0,15.7103,15.7917,15.7103,15.7736,41615.0
2023-04-28 11:05:00,17.43,17.43,17.33,17.33,88768.0,15.7555,15.7555,15.6651,15.6651,88768.0
2023-04-28 11:10:00,17.33,17.36,17.32,17.34,39319.0,15.6651,15.6923,15.6561,15.6742,39319.0
2023-04-28 11:15:00,17.33,17.33,17.29,17.29,50134.0,15.6651,15.6651,15.629,15.629,50134.0
2023-04-28 11:20:00,17.3,17.32,17.29,17.3,9077.0,15.638,15.6561,15.629,15.638,9077.0
2023-04-28 11:25:00,17.3,17.31,17.29,17.3,9362.0,15.638,15.6471,15.629,15.638,9362.0
2023-04-28 11:30:00,17.29,17.29,17.23,17.25,15989.0,15.629,15.629,15.5748,15.5928,15989.0
2023-04-28 11:35:00,17.25,17.27,17.25,17.26,3563.0,15.5928,15.6109,15.5928,15.6019,3563.0
2023-04-28 11:40:00,17.29,17.29,17.23,17.25,22758.0,15.629,15.629,15.5748,15.5928,22758.0
2023-04-28 11:45:00,17.24,17.24,17.19,17.19,72593.0,15.5838,15.5838,15.5386,15.5386,72593.0
2023-04-28 11:50:00,17.2,17.2,17.18,17.2,75792.0,15.5476,15.5476,15.5296,15.5476,75792.0
2023-04-28 11:55:00,17.2,17.2,17.16,17.16,15105.0,15.5476,15.5476,15.5115,15.5115,15105.0
2023-04-28 12:00:00,17.17,17.19,17.15,17.18,32742.0,15.5205,15.5386,15.5024,15.5296,32742.0
2023-04-28 12:05:00,17.18,17.18,17.13,17.15,25639.0,15.5296,15.5296,15.4844,15.5024,25639.0
2023-04-28 12:10:00,17.15,17.15,17.14,17.14,1679.0,15.5024,15.5024,15.4934,15.4934,1679.0
2023-04-28 12:15:00,17.15,17.19,17.15,17.19,2897.0,15.5024,15.5386,15.5024,15.5386,2897.0
2023-04-28 12:20:00,17.21,17.21,17.16,17.16,21459.0,15.5567,15.5567,15.5115,15.5115,21459.0
2023-04-28 12:25:00,17.17,17.2,17.15,17.15,10030.0,15.5205,15.5476,15.5024,15.5024,10030.0
2023-04-28 12:30:00,17.14,17.16,17.12,17.16,25101.0,15.4934,15.5115,15.4753,15.5115,25101.0
2023-04-28 12:35:00,17.16,17.18,17.16,17.18,4647.0,15.5115,15.5296,15.5115,15.5296,4647.0
2023-04-28 12:40:00,17.18,17.18,17.14,17.14,8934.0,15.5296,15.5296,15.4934,15.4934,8934.0
2023-04-28 12:45:00,17.14,17.16,17.14,17.15,3681.0,15.4934,15.5115,15.4934,15.5024,3681.0
2023-04-28 12:50:00,17.13,17.13,17.12,17.12,5500.0,15.4844,15.4844,15.4753,15.4753,5500.0
2023-04-28 12:55:00,17.11,17.11,17.07,17.08,29010.0,15.4663,15.4663,15.4301,15.4392,29010.0
2023-04-28 13:00:00,17.08,17.14,17.08,17.13,10179.0,15.4392,15.4934,15.4392,15.4844,10179.0
2023-04-28 13:05:00,17.1,17.11,17.09,17.11,12113.0,15.4572,15.4663,15.4482,15.4663,12113.0
2023-04-28 13:10:00,17.11,17.11,17.08,17.09,13093.0,15.4663,15.4663,15.4392,15.4482,13093.0
2023-04-28 13:15:00,17.09,17.11,17.08,17.1,3600.0,15.4482,15.4663,15.4392,15.4572,3600.0
2023-04-28 13:20:00,17.11,17.11,17.1,17.1,711.0,15.4663,15.4663,15.4572,15.4572,711.0
2023-04-28 13:25:00,17.09,17.1,17.08,17.08,12150.0,15.4482,15.4572,15.4392,15.4392,12150.0
2023-04-28 13:30:00,17.08,17.1,17.07,17.1,4067.0,15.4392,15.4572,15.4301,15.4572,4067.0
2023-04-28 13:35:00,17.1,17.16,17.1,17.13,32274.0,15.4572,15.5115,15.4572,15.4844,32274.0
2023-04-28 13:40:00,17.12,17.13,17.11,17.13,38467.0,15.4753,15.4844,15.4663,15.4844,38467.0
2023-04-28 13:45:00,17.12,17.14,17.12,17.13,24874.0,15.4753,15.4934,15.4753,15.4844,24874.0
2023-04-28 13:50:00,17.15,17.17,17.14,17.16,53024.0,15.5024,15.5205,15.4934,15.5115,53024.0
2023-04-28 13:55:00,17.18,17.19,17.15,17.15,12702.0,15.5296,15.5386,15.5024,15.5024,12702.0
2023-04-28 14:00:00,17.14,17.14,17.09,17.09,18103.0,15.4934,15.4934,15.4482,15.4482,18103.0
2023-04-28 14:05:00,17.09,17.11,17.08,17.11,54388.0,15.4482,15.4663,15.4392,15.4663,54388.0
2023-04-28 14:10:00,17.11,17.18,17.11,17.15,63777.0,15.4663,15.5296,15.4663,15.5024,63777.0
2023-04-28 14:15:00,17.16,17.17,17.12,17.12,10519.0,15.5115,15.5205,15.4753,15.4753,10519.0
2023-04-28 14:20:00,17.12,17.17,17.12,17.15,18711.0,15.4753,15.5205,15.4753,15.5024,18711.0
2023-04-28 14:25:00,17.15,17.19,17.15,17.17,47696.0,15.5024,15.5386,15.5024,15.5205,47696.0
2023-04-28 14:30:00,17.16,17.19,17.16,17.17,63718.0,15.5115,15.5386,15.5115,15.5205,63718.0
2023-04-28 14:35:00,17.18,17.23,17.18,17.22,30817.0,15.5296,15.5748,15.5296,15.5657,30817.0
2023-04-28 14:40:00,17.21,17.23,17.18,17.22,34463.0,15.5567,15.5748,15.5296,15.5657,34463.0
2023-04-28 14:45:00,17.22,17.24,17.2,17.24,35830.0,15.5657,15.5838,15.5476,15.5838,35830.0
2023-04-28 14:50:00,17.23,17.23,17.19,17.21,4446.0,15.5748,15.5748,15.5386,15.5567,4446.0
2023-04-28 14:55:00,17.21,17.21,17.16,17.17,2404.0,15.5567,15.5567,15.5115,15.5205,2404.0
2023-04-28 15:00:00,17.17,17.17,17.14,17.14,15549.0,15.5205,15.5205,15.4934,15.4934,15549.0
2023-04-28 15:05:00,17.14,17.15,17.13,17.14,7895.0,15.4934,15.5024,15.4844,15.4934,7895.0
2023-04-28 15:10:00,17.13,17.14,17.11,17.12,24174.0,15.4844,15.4934,15.4663,15.4753,24174.0
2023-04-28 15:15:00,17.12,17.12,17.07,17.07,26780.0,15.4753,15.4753,15.4301,15.4301,26780.0
2023-04-28 15:20:00,17.08,17.15,17.08,17.13,61246.0,15.4392,15.5024,15.4392,15.4844,61246.0
2023-04-28 15:25:00,17.13,17.16,17.13,17.15,31087.0,15.4844,15.5115,15.4844,15.5024,31087.0
2023-04-28 15:30:00,17.13,17.17,17.13,17.16,19674.0,15.4844,15.5205,15.4844,15.5115,19674.0
2023-04-28 15:35:00,17.18,17.18,17.14,17.15,14533.0,15.5296,15.5296,15.4934,15.5024,14533.0
2023-04-28 15:40:00,17.15,17.15,17.11,17.11,40993.0,15.5024,15.5024,15.4663,15.4663,40993.0
2023-04-28 15:45:00,17.14,17.15,17.12,17.13,25464.0,15.4934,15.5024,15.4753,15.4844,25464.0
2023-04-28 15:50:00,17.14,17.15,17.09,17.11,113815.0,15.4934,15.5024,15.4482,15.4663,113815.0
2023-04-28 15:55:00,17.1,17.1,17.02,17.03,291502.0,15.4572,15.4572,15.3849,15.394,291502.0
2023-05-01 09:30:00,17.09,17.09,17.04,17.04,75378.0,15.4482,15.4482,15.403,15.403,75378.0
2023-05-01 09:35:00,17.03,17.05,17.0,17.0,65333.0,15.394,15.412,15.3669,15.3669,65333.0
2023-05-01 09:40:00,17.0,17.01,16.99,17.01,26671.0,15.3669,15.3759,15.3578,15.3759,26671.0
2023-05-01 09:45:00,17.0,17.0,16.94,16.95,44968.0,15.3669,15.3669,15.3126,15.3217,44968.0
2023-05-01 09:50:00,16.94,16.96,16.94,16.95,10232.0,15.3126,15.3307,15.3126,15.3217,10232.0
2023-05-01 09:55:00,16.96,16.97,16.96,16.97,8590.0,15.3307,15.3397,15.3307,15.3397,8590.0
2023-05-01 10:00:00,16.98,17.04,16.98,17.01,27691.0,15.3488,15.403,15.3488,15.3759,27691.0
2023-05-01 10:05:00,17.01,17.03,16.98,16.98,10253.0,15.3759,15.394,15.3488,15.3488,10253.0
2023-05-01 10:10:00,16.97,17.0,16.96,16.99,16591.0,15.3397,15.3669,15.3307,15.3578,16591.0
2023-05-01 10:15:00,16.97,16.97,16.93,16.93,26817.0,15.3397,15.3397,15.3036,15.3036,26817.0
2023-05-01 10:20:00,16.96,17.03,16.96,17.03,17938.0,15.3307,15.394,15.3307,15.394,17938.0
2023-05-01 10:25:00,17.02,17.02,17.01,17.02,13023.0,15.3849,15.3849,15.3759,15.3849,13023.0
2023-05-01 10:30:00,17.01,17.03,16.98,16.98,14780.0,15.3759,15.394,15.3488,15.3488,14780.0
2023-05-01 10:35:00,16.99,16.99,16.97,16.97,3216.0,15.3578,15.3578,15.3397,15.3397,3216.0
2023-05-01 10:40:00,16.97,17.0,16.96,16.96,10693.0,15.3397,15.3669,15.3307,15.3307,10693.0
2023-05-01 10:45:00,16.95,16.95,16.91,16.91,11502.0,15.3217,15.3217,15.2855,15.2855,11502.0
2023-05-01 10:50:00,16.92,16.94,16.92,16.93,10333.0,15.2945,15.3126,15.2945,15.3036,10333.0
2023-05-01 10:55:00,16.91,16.91,16.89,16.9,23667.0,15.2855,15.2855,15.2674,15.2765,23667.0
2023-05-01 11:00:00,16.89,16.94,16.89,16.93,55152.0,15.2674,15.3126,15.2674,15.3036,55152.0
2023-05-01 11:05:00,16.93,16.94,16.92,16.94,26447.0,15.3036,15.3126,15.2945,15.3126,26447.0
2023-05-01 11:10:00,16.93,16.98,16.93,16.97,20081.0,15.3036,15.3488,15.3036,15.3397,20081.0
2023-05-01 11:15:00,16.97,17.05,16.97,17.02,27419.0,15.3397,15.412,15.3397,15.3849,27419.0
2023-05-01 11:20:00,17.02,17.05,16.99,17.05,15371.0,15.3849,15.412,15.3578,15.412,15371.0
2023-05-01 11:25:00,17.06,17.07,17.03,17.04,17240.0,15.4211,15.4301,15.394,15.403,17240.0
2023-05-01 11:30:00,17.05,17.05,17.03,17.03,11360.0,15.412,15.412,15.394,15.394,11360.0
2023-05-01 11:35:00,17.03,17.03,17.01,17.02,10562.0,15.394,15.394,15.3759,15.3849,10562.0
2023-05-01 11:40:00,17.02,17.04,17.01,17.01,42847.0,15.3849,15.403,15.3759,15.3759,42847.0
2023-05-01 11:45:00,17.0,17.0,17.0,17.0,22059.0,15.3669,15.3669,15.3669,15.3669,22059.0
2023-05-01 11:50:00,17.0,17.01,17.0,17.0,3971.0,15.3669,15.3759,15.3669,15.3669,3971.0
2023-05-01 11:55:00,17.01,17.01,16.98,16.98,9790.0,15.3759,15.3759,15.3488,15.3488,9790.0
2023-05-01 12:00:00,16.98,16.98,16.95,16.95,14304.0,15.3488,15.3488,15.3217,15.3217,14304.0
2023-05-01 12:05:00,16.95,16.96,16.95,16.95,20166.0,15.3217,15.3307,15.3217,15.3217,20166.0
2023-05-01 12:10:00,16.94,16.96,16.94,16.95,9800.0,15.3126,15.3307,15.3126,15.3217,9800.0
2023-05-01 12:15:00,16.95,16.95,16.93,16.93,1250.0,15.3217,15.3217,15.3036,15.3036,1250.0
2023-05-01 12:20:00,16.93,16.93,16.93,16.93,4155.0,15.3036,15.3036,15.3036,15.3036,4155.0
2023-05-01 12:25:00,16.93,16.93,16.92,16.92,835.0,15.3036,15.3036,15.2945,15.2945,835.0
2023-05-01 12:30:00,16.91,16.91,16.86,16.87,56447.0,15.2855,15.2855,15.2403,15.2493,56447.0
2023-05-01 12:35:00,16.87,16.87,16.83,16.83,17757.0,15.2493,15.2493,15.2132,15.2132,17757.0
2023-05-01 12:40:00,16.85,16.87,16.84,16.87,26441.0,15.2313,15.2493,15.2222,15.2493,26441.0
2023-05-01 12:45:00,16.87,16.89,16.87,16.89,12254.0,15.2493,15.2674,15.2493,15.2674,12254.0
2023-05-01 12:50:00,16.9,16.9,16.88,16.88,600.0,15.2765,15.2765,15.2584,15.2584,600.0
2023-05-01 12:55:00,16.87,16.89,16.86,16.87,14487.0,15.2493,15.2674,15.2403,15.2493,14487.0
2023-05-01 13:00:00,16.88,16.89,16.86,16.89,6980.0,15.2584,15.2674,15.2403,15.2674,6980.0
2023-05-01 13:05:00,16.88,16.88,16.87,16.88,10900.0,15.2584,15.2584,15.2493,15.2584,10900.0
2023-05-01 13:10:00,16.88,16.88,16.87,16.87,3178.0,15.2584,15.2584,15.2493,15.2493,3178.0
2023-05-01 13:15:00,16.87,16.9,16.87,16.9,1399.0,15.2493,15.2765,15.2493,15.2765,1399.0
2023-05-01 13:20:00,16.89,16.89,16.88,16.88,900.0,15.2674,15.2674,15.2584,15.2584,900.0
2023-05-01 13:25:00,16.88,16.92,16.88,16.92,11582.0,15.2584,15.2945,15.2584,15.2945,11582.0
2023-05-01 13:30:00,16.92,16.93,16.91,16.91,11079.0,15.2945,15.3036,15.2855,15.2855,11079.0
2023-05-01 13:35:00,16.91,16.93,16.91,16.92,4691.0,15.2855,15.3036,15.2855,15.2945,4691.0
2023-05-01 13:40:00,16.91,16.92,16.88,16.91,8854.0,15.2855,15.2945,15.2584,15.2855,8854.0
2023-05-01 13:45:00,16.91,16.91,16.89,16.89,6733.0,15.2855,15.2855,15.2674,15.2674,6733.0
2023-05-01 13:50:00,16.89,16.91,16.89,16.91,4214.0,15.2674,15.2855,15.2674,15.2855,4214.0
2023-05-01 13:55:00,16.91,16.91,16.89,16.89,3800.0,15.2855,15.2855,15.2674,15.2674,3800.0
2023-05-01 14:00:00,16.89,16.91,16.89,16.91,2749.0,15.2674,15.2855,15.2674,15.2855,2749.0
2023-05-01 14:05:00,16.91,16.92,16.91,16.91,3076.0,15.2855,15.2945,15.2855,15.2855,3076.0
2023-05-01 14:10:00,16.91,16.93,16.91,16.93,9013.0,15.2855,15.3036,15.2855,15.3036,9013.0
2023-05-01 14:15:00,16.94,16.95,16.94,16.95,11739.0,15.3126,15.3217,15.3126,15.3217,11739.0
2023-05-01 14:20:00,16.95,16.95,16.93,16.95,36355.0,15.3217,15.3217,15.3036,15.3217,36355.0
2023-05-01 14:25:00,16.95,16.96,16.95,16.96,15895.0,15.3217,15.3307,15.3217,15.3307,15895.0
2023-05-01 14:30:00,16.96,17.06,16.96,17.06,36035.0,15.3307,15.4211,15.3307,15.4211,36035.0
2023-05-01 14:35:00,17.06,17.09,17.05,17.05,51951.0,15.4211,15.4482,15.412,15.412,51951.0
2023-05-01 14:40:00,17.06,17.07,17.02,17.02,8499.0,15.4211,15.4301,15.3849,15.3849,8499.0
2023-05-01 14:45:00,17.03,17.05,17.03,17.04,1982.0,15.394,15.412,15.394,15.403,1982.0
2023-05-01 14:50:00,17.03,17.05,17.03,17.03,7793.0,15.394,15.412,15.394,15.394,7793.0
2023-05-01 14:55:00,17.04,17.04,17.0,17.01,24165.0,15.403,15.403,15.3669,15.3759,24165.0
2023-05-01 15:00:00,17.0,17.04,17.0,17.04,22522.0,15.3669,15.403,15.3669,15.403,22522.0
2023-05-01 15:05:00,17.02,17.02,17.01,17.02,16696.0,15.3849,15.3849,15.3759,15.3849,16696.0
2023-05-01 15:10:00,17.02,17.03,17.02,17.03,4523.0,15.3849,15.394,15.3849,15.394,4523.0
2023-05-01 15:15:00,17.04,17.06,17.04,17.05,16994.0,15.403,15.4211,15.403,15.412,16994.0
2023-05-01 15:20:00,17.05,17.05,17.02,17.04,24455.0,15.412,15.412,15.3849,15.403,24455.0
2023-05-01 15:25:00,17.04,17.05,17.04,17.05,1563.0,15.403,15.412,15.403,15.412,1563.0
2023-05-01 15:30:00,17.03,17.05,17.03,17.05,20344.0,15.394,15.412,15.394,15.412,20344.0
2023-05-01 15:35:00,17.05,17.1,17.05,17.09,36892.0,15.412,15.4572,15.412,15.4482,36892.0
2023-05-01 15:40:00,17.1,17.1,17.07,17.07,33240.0,15.4572,15.4572,15.4301,15.4301,33240.0
2023-05-01 15:45:00,17.06,17.06,17.03,17.03,18505.0,15.4211,15.4211,15.394,15.394,18505.0
2023-05-01 15:50:00,17.02,17.06,17.0,17.05,54708.0,15.3849,15.4211,15.3669,15.412,54708.0
2023-05-01 15:55:00,17.05,17.07,17.02,17.07,54882.0,15.412,15.4301,15.3849,15.4301,54882.0
2023-05-02 09:30:00,17.19,17.26,17.18,17.24,151175.0,15.5386,15.6019,15.5296,15.5838,151175.0
2023-05-02 09:35:00,17.24,17.29,17.24,17.27,30854.0,15.5838,15.629,15.5838,15.6109,30854.0
2023-05-02 09:40:00,17.26,17.29,17.25,17.27,23056.0,15.6019,15.629,15.5928,15.6109,23056.0
2023-05-02 09:45:00,17.27,17.28,17.25,17.28,24959.0,15.6109,15.62,15.5928,15.62,24959.0
2023-05-02 09:50:00,17.27,17.29,17.27,17.29,14331.0,15.6109,15.629,15.6109,15.629,14331.0
2023-05-02 09:55:00,17.29,17.31,17.29,17.31,31275.0,15.629,15.6471,15.629,15.6471,31275.0
2023-05-02 10:00:00,17.29,17.36,17.27,17.36,48303.0,15.629,15.6923,15.6109,15.6923,48303.0
2023-05-02 10:05:00,17.36,17.43,17.36,17.43,29571.0,15.6923,15.7555,15.6923,15.7555,29571.0
2023-05-02 10:10:00,17.42,17.54,17.42,17.52,117229.0,15.7465,15.855,15.7465,15.8369,117229.0
2023-05-02 10:15:00,17.52,17.53,17.49,17.52,46635.0,15.8369,15.8459,15.8098,15.8369,46635.0
2023-05-02 10:20:00,17.52,17.65,17.52,17.63,113169.0,15.8369,15.9544,15.8369,15.9363,113169.0
2023-05-02 10:25:00,17.64,17.69,17.59,17.65,115242.0,15.9454,15.9906,15.9002,15.9544,115242.0
2023-05-02 10:30:00,17.65,17.74,17.65,17.74,124455.0,15.9544,16.0358,15.9544,16.0358,124455.0
2023-05-02 10:35:00,17.73,17.8,17.72,17.78,81899.0,16.0267,16.09,16.0177,16.0719,81899.0
2023-05-02 10:40:00,17.76,17.78,17.74,17.78,40790.0,16.0538,16.0719,16.0358,16.0719,40790.0
2023-05-02 10:45:00,17.79,17.84,17.77,17.8,70680.0,16.081,16.1262,16.0629,16.09,70680.0
2023-05-02 10:50:00,17.81,17.89,17.78,17.85,55878.0,16.099,16.1714,16.0719,16.1352,55878.0
2023-05-02 10:55:00,17.84,17.89,17.84,17.88,86088.0,16.1262,16.1714,16.1262,16.1623,86088.0
2023-05-02 11:00:00,17.88,17.99,17.87,17.91,133501.0,16.1623,16.2617,16.1533,16.1894,133501.0
2023-05-02 11:05:00,17.92,17.95,17.91,17.93,40633.0,16.1985,16.2256,16.1894,16.2075,40633.0
2023-05-02 11:10:00,17.92,17.94,17.89,17.92,19789.0,16.1985,16.2165,16.1714,16.1985,19789.0
2023-05-02 11:15:00,17.92,17.93,17.9,17.93,38749.0,16.1985,16.2075,16.1804,16.2075,38749.0
2023-05-02 11:20:00,17.93,17.98,17.93,17.96,64464.0,16.2075,16.2527,16.2075,16.2346,64464.0
2023-05-02 11:25:00,17.95,17.98,17.95,17.97,27038.0,16.2256,16.2527,16.2256,16.2437,27038.0
2023-05-02 11:30:00,17.97,18.03,17.96,17.97,85536.0,16.2437,16.2979,16.2346,16.2437,85536.0
2023-05-02 11:35:00,17.96,17.96,17.93,17.93,38814.0,16.2346,16.2346,16.2075,16.2075,38814.0
2023-05-02 11:40:00,17.93,17.93,17.87,17.9,73379.0,16.2075,16.2075,16.1533,16.1804,73379.0
2023-05-02 11:45:00,17.86,17.87,17.84,17.86,79761.0,16.1442,16.1533,16.1262,16.1442,79761.0
2023-05-02 11:50:00,17.86,17.97,17.86,17.92,79078.0,16.1442,16.2437,16.1442,16.1985,79078.0
2023-05-02 11:55:00,17.91,17.93,17.91,17.93,15802.0,16.1894,16.2075,16.1894,16.2075,15802.0
2023-05-02 12:00:00,17.91,17.95,17.91,17.93,19105.0,16.1894,16.2256,16.1894,16.2075,19105.0
2023-05-02 12:05:00,17.94,17.95,17.89,17.91,14858.0,16.2165,16.2256,16.1714,16.1894,14858.0
2023-05-02 12:10:00,17.94,17.94,17.89,17.89,6884.0,16.2165,16.2165,16.1714,16.1714,6884.0
2023-05-02 12:15:00,17.88,17.93,17.88,17.89,56355.0,16.1623,16.2075,16.1623,16.1714,56355.0
2023-05-02 12:20:00,17.9,17.93,17.89,17.89,38916.0,16.1804,16.2075,16.1714,16.1714,38916.0
2023-05-02 12:25:00,17.88,17.88,17.85,17.85,24767.0,16.1623,16.1623,16.1352,16.1352,24767.0
2023-05-02 12:30:00,17.85,17.87,17.85,17.87,27524.0,16.1352,16.1533,16.1352,16.1533,27524.0
2023-05-02 12:35:00,17.85,17.86,17.8,17.85,38252.0,16.1352,16.1442,16.09,16.1352,38252.0
2023-05-02 12:40:00,17.84,17.85,17.83,17.84,10895.0,16.1262,16.1352,16.1171,16.1262,10895.0
2023-05-02 12:45:00,17.84,17.84,17.83,17.84,3200.0,16.1262,16.1262,16.1171,16.1262,3200.0
2023-05-02 12:50:00,17.81,17.81,17.79,17.8,16674.0,16.099,16.099,16.081,16.09,16674.0
2023-05-02 12:55:00,17.81,17.84,17.81,17.82,9622.0,16.099,16.1262,16.099,16.1081,9622.0
2023-05-02 13:00:00,17.8,17.82,17.79,17.79,13039.0,16.09,16.1081,16.081,16.081,13039.0
2023-05-02 13:05:00,17.79,17.79,17.77,17.78,17632.0,16.081,16.081,16.0629,16.0719,17632.0
2023-05-02 13:10:00,17.78,17.78,17.77,17.77,6700.0,16.0719,16.0719,16.0629,16.0629,6700.0
2023-05-02 13:15:00,17.79,17.79,17.75,17.77,119023.0,16.081,16.081,16.0448,16.0629,119023.0
2023-05-02 13:20:00,17.77,17.77,17.76,17.76,13600.0,16.0629,16.0629,16.0538,16.0538,13600.0
2023-05-02 13:25:00,17.74,17.74,17.73,17.73,4350.0,16.0358,16.0358,16.0267,16.0267,4350.0
2023-05-02 13:30:00,17.72,17.75,17.71,17.75,53878.0,16.0177,16.0448,16.0086,16.0448,53878.0
2023-05-02 13:35:00,17.74,17.74,17.71,17.71,3300.0,16.0358,16.0358,16.0086,16.0086,3300.0
2023-05-02 13:40:00,17.7,17.7,17.7,17.7,3945.0,15.9996,15.9996,15.9996,15.9996,3945.0
2023-05-02 13:45:00,17.69,17.69,17.67,17.67,200.0,15.9906,15.9906,15.9725,15.9725,200.0
2023-05-02 13:50:00,17.66,17.66,17.61,17.63,10011.0,15.9634,15.9634,15.9182,15.9363,10011.0
2023-05-02 13:55:00,17.64,17.66,17.64,17.65,12233.0,15.9454,15.9634,15.9454,15.9544,12233.0
2023-05-02 14:00:00,17.66,17.73,17.66,17.71,31093.0,15.9634,16.0267,15.9634,16.0086,31093.0
2023-05-02 14:05:00,17.7,17.71,17.69,17.71,8875.0,15.9996,16.0086,15.9906,16.0086,8875.0
2023-05-02 14:10:00,17.7,17.79,17.7,17.78,14628.0,15.9996,16.081,15.9996,16.0719,14628.0
2023-05-02 14:15:00,17.78,17.78,17.73,17.73,10072.0,16.0719,16.0719,16.0267,16.0267,10072.0
2023-05-02 14:20:00,17.73,17.77,17.73,17.76,5256.0,16.0267,16.0629,16.0267,16.0538,5256.0
2023-05-02 14:25:00,17.76,17.76,17.74,17.74,8200.0,16.0538,16.0538,16.0358,16.0358,8200.0
2023-05-02 14:30:00,17.74,17.76,17.73,17.75,9525.0,16.0358,16.0538,16.0267,16.0448,9525.0
2023-05-02 14:35:00,17.73,17.73,17.7,17.7,25846.0,16.0267,16.0267,15.9996,15.9996,25846.0
2023-05-02 14:40:00,17.7,17.74,17.7,17.71,2800.0,15.9996,16.0358,15.9996,16.0086,2800.0
2023-05-02 14:45:00,17.7,17.7,17.65,17.65,10017.0,15.9996,15.9996,15.9544,15.9544,10017.0
2023-05-02 14:50:00,17.65,17.66,17.63,17.65,12263.0,15.9544,15.9634,15.9363,15.9544,12263.0
2023-05-02 14:55:00,17.65,17.65,17.63,17.64,3943.0,15.9544,15.9544,15.9363,15.9454,3943.0
2023-05-02 15:00:00,17.63,17.67,17.62,17.67,7160.0,15.9363,15.9725,15.9273,15.9725,7160.0
2023-05-02 15:05:00,17.66,17.67,17.63,17.64,5165.0,15.9634,15.9725,15.9363,15.9454,5165.0
2023-05-02 15:10:00,17.63,17.63,17.58,17.58,64419.0,15.9363,15.9363,15.8911,15.8911,64419.0
2023-05-02 15:15:00,17.58,17.66,17.58,17.63,54794.0,15.8911,15.9634,15.8911,15.9363,54794.0
2023-05-02 15:20:00,17.62,17.63,17.6,17.62,24861.0,15.9273,15.9363,15.9092,15.9273,24861.0
2023-05-02 15:25:00,17.61,17.62,17.6,17.6,6741.0,15.9182,15.9273,15.9092,15.9092,6741.0
2023-05-02 15:30:00,17.6,17.66,17.6,17.66,13979.0,15.9092,15.9634,15.9092,15.9634,13979.0
2023-05-02 15:35:00,17.66,17.67,17.64,17.64,39805.0,15.9634,15.9725,15.9454,15.9454,39805.0
2023-05-02 15:40:00,17.65,17.67,17.64,17.65,19648.0,15.9544,15.9725,15.9454,15.9544,19648.0
2023-05-02 15:45:00,17.65,17.71,17.65,17.7,36546.0,15.9544,16.0086,15.9544,15.9996,36546.0
2023-05-02 15:50:00,17.7,17.7,17.61,17.62,130566.0,15.9996,15.9996,15.9182,15.9273,130566.0
2023-05-02 15:55:00,17.62,17.67,17.61,17.66,77147.0,15.9273,15.9725,15.9182,15.9634,77147.0
2023-05-03 09:30:00,17.62,17.62,17.56,17.59,295486.0,15.9273,15.9273,15.8731,15.9002,295486.0
2023-05-03 09:35:00,17.59,17.61,17.56,17.58,42816.0,15.9002,15.9182,15.8731,15.8911,42816.0
2023-05-03 09:40:00,17.57,17.57,17.55,17.56,31345.0,15.8821,15.8821,15.864,15.8731,31345.0
2023-05-03 09:45:00,17.56,17.57,17.53,17.53,38778.0,15.8731,15.8821,15.8459,15.8459,38778.0
2023-05-03 09:50:00,17.53,17.53,17.44,17.48,72767.0,15.8459,15.8459,15.7646,15.8007,72767.0
2023-05-03 09:55:00,17.48,17.5,17.46,17.5,13345.0,15.8007,15.8188,15.7827,15.8188,13345.0
2023-05-03 10:00:00,17.5,17.52,17.46,17.51,15839.0,15.8188,15.8369,15.7827,15.8279,15839.0
2023-05-03 10:05:00,17.52,17.53,17.5,17.51,7858.0,15.8369,15.8459,15.8188,15.8279,7858.0
2023-05-03 10:10:00,17.51,17.59,17.5,17.59,14028.0,15.8279,15.9002,15.8188,15.9002,14028.0
2023-05-03 10:15:00,17.57,17.57,17.54,17.56,15565.0,15.8821,15.8821,15.855,15.8731,15565.0
2023-05-03 10:20:00,17.55,17.55,17.51,17.53,12326.0,15.864,15.864,15.8279,15.8459,12326.0
2023-05-03 10:25:00,17.54,17.59,17.54,17.59,3106.0,15.855,15.9002,15.855,15.9002,3106.0
2023-05-03 10:30:00,17.59,17.6,17.58,17.59,45408.0,15.9002,15.9092,15.8911,15.9002,45408.0
2023-05-03 10:35:00,17.59,17.62,17.57,17.62,13996.0,15.9002,15.9273,15.8821,15.9273,13996.0
2023-05-03 10:40:00,17.63,17.64,17.61,17.64,9387.0,15.9363,15.9454,15.9182,15.9454,9387.0
2023-05-03 10:45:00,17.63,17.7,17.63,17.66,33847.0,15.9363,15.9996,15.9363,15.9634,33847.0
2023-05-03 10:50:00,17.63,17.69,17.63,17.69,4000.0,15.9363,15.9906,15.9363,15.9906,4000.0
2023-05-03 10:55:00,17.68,17.69,17.66,17.66,19181.0,15.9815,15.9906,15.9634,15.9634,19181.0
2023-05-03 11:00:00,17.66,17.72,17.66,17.7,36017.0,15.9634,16.0177,15.9634,15.9996,36017.0
2023-05-03 11:05:00,17.68,17.73,17.68,17.72,10666.0,15.9815,16.0267,15.9815,16.0177,10666.0
2023-05-03 11:10:00,17.73,17.73,17.7,17.7,2200.0,16.0267,16.0267,15.9996,15.9996,2200.0
2023-05-03 11:15:00,17.7,17.7,17.68,17.68,9743.0,15.9996,15.9996,15.9815,15.9815,9743.0
2023-05-03 11:20:00,17.68,17.68,17.68,17.68,2100.0,15.9815,15.9815,15.9815,15.9815,2100.0
2023-05-03 11:25:00,17.67,17.71,17.67,17.69,22626.0,15.9725,16.0086,15.9725,15.9906,22626.0
2023-05-03 11:30:00,17.71,17.71,17.67,17.68,24012.0,16.0086,16.0086,15.9725,15.9815,24012.0
2023-05-03 11:35:00,17.66,17.66,17.65,17.65,20195.0,15.9634,15.9634,15.9544,15.9544,20195.0
2023-05-03 11:40:00,17.65,17.68,17.65,17.68,13255.0,15.9544,15.9815,15.9544,15.9815,13255.0
2023-05-03 11:45:00,17.67,17.67,17.63,17.64,7300.0,15.9725,15.9725,15.9363,15.9454,7300.0
2023-05-03 11:50:00,17.65,17.66,17.64,17.64,7887.0,15.9544,15.9634,15.9454,15.9454,7887.0
2023-05-03 11:55:00,17.63,17.63,17.59,17.59,13567.0,15.9363,15.9363,15.9002,15.9002,13567.0
2023-05-03 12:00:00,17.59,17.59,17.58,17.59,16105.0,15.9002,15.9002,15.8911,15.9002,16105.0
2023-05-03 12:05:00,17.58,17.58,17.56,17.56,23795.0,15.8911,15.8911,15.8731,15.8731,23795.0
2023-05-03 12:10:00,17.59,17.59,17.59,17.59,22060.0,15.9002,15.9002,15.9002,15.9002,22060.0
2023-05-03 12:15:00,17.59,17.62,17.59,17.62,13319.0,15.9002,15.9273,15.9002,15.9273,13319.0
2023-05-03 12:20:00,17.63,17.63,17.61,17.61,19250.0,15.9363,15.9363,15.9182,15.9182,19250.0
2023-05-03 12:25:00,17.58,17.58,17.55,17.55,29720.0,15.8911,15.8911,15.864,15.864,29720.0
2023-05-03 12:30:00,17.55,17.56,17.55,17.56,15600.0,15.864,15.8731,15.864,15.8731,15600.0
2023-05-03 12:35:00,17.57,17.58,17.57,17.58,21672.0,15.8821,15.8911,15.8821,15.8911,21672.0
2023-05-03 12:40:00,17.57,17.57,17.55,17.55,4984.0,15.8821,15.8821,15.864,15.864,4984.0
2023-05-03 12:45:00,17.56,17.57,17.55,17.55,9053.0,15.8731,15.8821,15.864,15.864,9053.0
2023-05-03 12:50:00,17.53,17.53,17.52,17.53,4100.0,15.8459,15.8459,15.8369,15.8459,4100.0
2023-05-03 12:55:00,17.53,17.53,17.5,17.5,8281.0,15.8459,15.8459,15.8188,15.8188,8281.0
2023-05-03 13:00:00,17.5,17.5,17.48,17.5,23792.0,15.8188,15.8188,15.8007,15.8188,23792.0
2023-05-03 13:05:00,17.5,17.52,17.5,17.52,11200.0,15.8188,15.8369,15.8188,15.8369,11200.0
2023-05-03 13:10:00,17.51,17.52,17.5,17.52,7450.0,15.8279,15.8369,15.8188,15.8369,7450.0
2023-05-03 13:15:00,17.51,17.51,17.5,17.5,8900.0,15.8279,15.8279,15.8188,15.8188,8900.0
2023-05-03 13:20:00,17.51,17.51,17.49,17.49,4725.0,15.8279,15.8279,15.8098,15.8098,4725.0
2023-05-03 13:25:00,17.48,17.48,17.46,17.46,3799.0,15.8007,15.8007,15.7827,15.7827,3799.0
2023-05-03 13:30:00,17.46,17.48,17.45,17.48,9379.0,15.7827,15.8007,15.7736,15.8007,9379.0
2023-05-03 13:35:00,17.48,17.5,17.48,17.5,6800.0,15.8007,15.8188,15.8007,15.8188,6800.0
2023-05-03 13:40:00,17.5,17.5,17.48,17.48,5393.0,15.8188,15.8188,15.8007,15.8007,5393.0
2023-05-03 13:45:00,17.48,17.53,17.48,17.52,7600.0,15.8007,15.8459,15.8007,15.8369,7600.0
2023-05-03 13:50:00,17.51,17.52,17.5,17.52,3000.0,15.8279,15.8369,15.8188,15.8369,3000.0
2023-05-03 13:55:00,17.52,17.52,17.49,17.5,42890.0,15.8369,15.8369,15.8098,15.8188,42890.0
2023-05-03 14:00:00,17.52,17.6,17.32,17.52,197267.0,15.8369,15.9092,15.6561,15.8369,197267.0
2023-05-03 14:05:00,17.51,17.6,17.45,17.54,40330.0,15.8279,15.9092,15.7736,15.855,40330.0
2023-05-03 14:10:00,17.54,17.62,17.51,17.51,15520.0,15.855,15.9273,15.8279,15.8279,15520.0
2023-05-03 14:15:00,17.5,17.5,17.43,17.43,26259.0,15.8188,15.8188,15.7555,15.7555,26259.0
2023-05-03 14:20:00,17.47,17.47,17.37,17.41,8667.0,15.7917,15.7917,15.7013,15.7375,8667.0
2023-05-03 14:25:00,17.43,17.44,17.35,17.44,15676.0,15.7555,15.7646,15.6832,15.7646,15676.0
2023-05-03 14:30:00,17.44,17.56,17.44,17.55,68575.0,15.7646,15.8731,15.7646,15.864,68575.0
2023-05-03 14:35:00,17.56,17.73,17.43,17.45,179216.0,15.8731,16.0267,15.7555,15.7736,179216.0
2023-05-03 14:40:00,17.44,17.57,17.29,17.53,135618.0,15.7646,15.8821,15.629,15.8459,135618.0
2023-05-03 14:45:00,17.5,17.54,17.43,17.52,50848.0,15.8188,15.855,15.7555,15.8369,50848.0
2023-05-03 14:50:00,17.55,17.71,17.5,17.55,101231.0,15.864,16.0086,15.8188,15.864,101231.0
2023-05-03 14:55:00,17.55,17.6,17.4,17.49,39407.0,15.864,15.9092,15.7284,15.8098,39407.0
2023-05-03 15:00:00,17.48,17.62,17.45,17.51,107847.0,15.8007,15.9273,15.7736,15.8279,107847.0
2023-05-03 15:05:00,17.52,17.73,17.39,17.67,94309.0,15.8369,16.0267,15.7194,15.9725,94309.0
2023-05-03 15:10:00,17.68,17.82,17.68,17.79,88030.0,15.9815,16.1081,15.9815,16.081,88030.0
2023-05-03 15:15:00,17.81,17.85,17.69,17.76,86194.0,16.099,16.1352,15.9906,16.0538,86194.0
2023-05-03 15:20:00,17.8,17.93,17.73,17.78,91530.0,16.09,16.2075,16.0267,16.0719,91530.0
2023-05-03 15:25:00,17.74,17.93,17.7,17.91,55198.0,16.0358,16.2075,15.9996,16.1894,55198.0
2023-05-03 15:30:00,17.95,18.01,17.91,17.95,70331.0,16.2256,16.2798,16.1894,16.2256,70331.0
2023-05-03 15:35:00,17.93,17.96,17.91,17.96,45425.0,16.2075,16.2346,16.1894,16.2346,45425.0
2023-05-03 15:40:00,17.98,18.02,17.96,17.96,45110.0,16.2527,16.2889,16.2346,16.2346,45110.0
2023-05-03 15:45:00,17.99,18.03,17.93,18.01,81243.0,16.2617,16.2979,16.2075,16.2798,81243.0
2023-05-03 15:50:00,18.01,18.03,17.97,18.0,58547.0,16.2798,16.2979,16.2437,16.2708,58547.0
2023-05-03 15:55:00,18.01,18.05,17.99,18.03,103074.0,16.2798,16.316,16.2617,16.2979,103074.0
2023-05-04 09:30:00,18.21,18.21,18.17,18.17,258444.0,16.4606,16.4606,16.4245,16.4245,258444.0
2023-05-04 09:35:00,18.18,18.27,18.16,18.27,87034.0,16.4335,16.5148,16.4154,16.5148,87034.0
2023-05-04 09:40:00,18.27,18.43,18.27,18.43,111313.0,16.5148,16.6595,16.5148,16.6595,111313.0
2023-05-04 09:45:00,18.42,18.45,18.41,18.42,86418.0,16.6504,16.6776,16.6414,16.6504,86418.0
2023-05-04 09:50:00,18.4,18.44,18.32,18.33,117075.0,16.6324,16.6685,16.56,16.5691,117075.0
2023-05-04 09:55:00,18.32,18.35,18.3,18.35,107106.0,16.56,16.5872,16.542,16.5872,107106.0
2023-05-04 10:00:00,18.37,18.39,18.34,18.36,154003.0,16.6052,16.6233,16.5781,16.5962,154003.0
2023-05-04 10:05:00,18.34,18.38,18.34,18.38,72303.0,16.5781,16.6143,16.5781,16.6143,72303.0
2023-05-04 10:10:00,18.38,18.4,18.35,18.38,124302.0,16.6143,16.6324,16.5872,16.6143,124302.0
2023-05-04 10:15:00,18.39,18.54,18.34,18.42,321481.0,16.6233,16.7589,16.5781,16.6504,321481.0
2023-05-04 10:20:00,18.43,18.55,18.43,18.51,114738.0,16.6595,16.7679,16.6595,16.7318,114738.0
2023-05-04 10:25:00,18.49,18.57,18.48,18.57,77775.0,16.7137,16.786,16.7047,16.786,77775.0
2023-05-04 10:30:00,18.58,18.59,18.54,18.54,98077.0,16.7951,16.8041,16.7589,16.7589,98077.0
2023-05-04 10:35:00,18.53,18.57,18.48,18.55,125919.0,16.7499,16.786,16.7047,16.7679,125919.0
2023-05-04 10:40:00,18.56,18.57,18.49,18.54,69142.0,16.777,16.786,16.7137,16.7589,69142.0
2023-05-04 10:45:00,18.52,18.56,18.36,18.46,170862.0,16.7408,16.777,16.5962,16.6866,170862.0
2023-05-04 10:50:00,18.46,18.49,18.4,18.4,39847.0,16.6866,16.7137,16.6324,16.6324,39847.0
2023-05-04 10:55:00,18.39,18.49,18.39,18.48,57938.0,16.6233,16.7137,16.6233,16.7047,57938.0
2023-05-04 11:00:00,18.48,18.5,18.43,18.48,54086.0,16.7047,16.7227,16.6595,16.7047,54086.0
2023-05-04 11:05:00,18.45,18.45,18.25,18.31,93155.0,16.6776,16.6776,16.4968,16.551,93155.0
2023-05-04 11:10:00,18.3,18.32,18.27,18.28,70172.0,16.542,16.56,16.5148,16.5239,70172.0
2023-05-04 11:15:00,18.29,18.4,18.28,18.39,63108.0,16.5329,16.6324,16.5239,16.6233,63108.0
2023-05-04 11:20:00,18.38,18.4,18.37,18.4,34100.0,16.6143,16.6324,16.6052,16.6324,34100.0
2023-05-04 11:25:00,18.4,18.43,18.38,18.42,31857.0,16.6324,16.6595,16.6143,16.6504,31857.0
2023-05-04 11:30:00,18.41,18.46,18.4,18.44,88047.0,16.6414,16.6866,16.6324,16.6685,88047.0
2023-05-04 11:35:00,18.44,18.47,18.43,18.45,21218.0,16.6685,16.6956,16.6595,16.6776,21218.0
2023-05-04 11:40:00,18.43,18.47,18.43,18.47,6707.0,16.6595,16.6956,16.6595,16.6956,6707.0
2023-05-04 11:45:00,18.46,18.51,18.45,18.51,63858.0,16.6866,16.7318,16.6776,16.7318,63858.0
2023-05-04 11:50:00,18.51,18.54,18.51,18.54,47744.0,16.7318,16.7589,16.7318,16.7589,47744.0
2023-05-04 11:55:00,18.54,18.55,18.51,18.54,43813.0,16.7589,16.7679,16.7318,16.7589,43813.0
2023-05-04 12:00:00,18.53,18.56,18.52,18.55,65113.0,16.7499,16.777,16.7408,16.7679,65113.0
2023-05-04 12:05:00,18.56,18.62,18.55,18.57,68354.0,16.777,16.8312,16.7679,16.786,68354.0
2023-05-04 12:10:00,18.57,18.59,18.56,18.56,19475.0,16.786,16.8041,16.777,16.777,19475.0
2023-05-04 12:15:00,18.56,18.56,18.48,18.49,32706.0,16.777,16.777,16.7047,16.7137,32706.0
2023-05-04 12:20:00,18.49,18.49,18.41,18.41,24797.0,16.7137,16.7137,16.6414,16.6414,24797.0
2023-05-04 12:25:00,18.4,18.43,18.4,18.4,31786.0,16.6324,16.6595,16.6324,16.6324,31786.0
2023-05-04 12:30:00,18.39,18.46,18.38,18.46,60460.0,16.6233,16.6866,16.6143,16.6866,60460.0
2023-05-04 12:35:00,18.45,18.46,18.42,18.42,8509.0,16.6776,16.6866,16.6504,16.6504,8509.0
2023-05-04 12:40:00,18.42,18.45,18.41,18.45,10500.0,16.6504,16.6776,16.6414,16.6776,10500.0
2023-05-04 12:45:00,18.47,18.49,18.44,18.45,30312.0,16.6956,16.7137,16.6685,16.6776,30312.0
2023-05-04 12:50:00,18.42,18.46,18.42,18.45,13048.0,16.6504,16.6866,16.6504,16.6776,13048.0
2023-05-04 12:55:00,18.44,18.44,18.35,18.35,38389.0,16.6685,16.6685,16.5872,16.5872,38389.0
2023-05-04 13:00:00,18.34,18.37,18.34,18.37,9387.0,16.5781,16.6052,16.5781,16.6052,9387.0
2023-05-04 13:05:00,18.35,18.35,18.29,18.3,37294.0,16.5872,16.5872,16.5329,16.542,37294.0
2023-05-04 13:10:00,18.3,18.32,18.29,18.3,46464.0,16.542,16.56,16.5329,16.542,46464.0
2023-05-04 13:15:00,18.3,18.3,18.23,18.26,27248.0,16.542,16.542,16.4787,16.5058,27248.0
2023-05-04 13:20:00,18.25,18.26,18.17,18.19,46904.0,16.4968,16.5058,16.4245,16.4425,46904.0
2023-05-04 13:25:00,18.19,18.28,18.19,18.25,35695.0,16.4425,16.5239,16.4425,16.4968,35695.0
2023-05-04 13:30:00,18.24,18.25,18.2,18.2,58291.0,16.4877,16.4968,16.4516,16.4516,58291.0
2023-05-04 13:35:00,18.2,18.24,18.2,18.24,20972.0,16.4516,16.4877,16.4516,16.4877,20972.0
2023-05-04 13:40:00,18.27,18.29,18.26,18.29,47564.0,16.5148,16.5329,16.5058,16.5329,47564.0
2023-05-04 13:45:00,18.29,18.33,18.29,18.32,80511.0,16.5329,16.5691,16.5329,16.56,80511.0
2023-05-04 13:50:00,18.32,18.37,18.31,18.31,81205.0,16.56,16.6052,16.551,16.551,81205.0
2023-05-04 13:55:00,18.33,18.34,18.3,18.32,63386.0,16.5691,16.5781,16.542,16.56,63386.0
2023-05-04 14:00:00,18.3,18.35,18.29,18.35,57259.0,16.542,16.5872,16.5329,16.5872,57259.0
2023-05-04 14:05:00,18.34,18.37,18.32,18.32,21662.0,16.5781,16.6052,16.56,16.56,21662.0
2023-05-04 14:10:00,18.31,18.35,18.31,18.34,33275.0,16.551,16.5872,16.551,16.5781,33275.0
2023-05-04 14:15:00,18.33,18.34,18.3,18.32,34961.0,16.5691,16.5781,16.542,16.56,34961.0
2023-05-04 14:20:00,18.3,18.38,18.3,18.38,29676.0,16.542,16.6143,16.542,16.6143,29676.0
2023-05-04 14:25:00,18.37,18.43,18.37,18.43,48180.0,16.6052,16.6595,16.6052,16.6595,48180.0
2023-05-04 14:30:00,18.43,18.49,18.43,18.44,141946.0,16.6595,16.7137,16.6595,16.6685,141946.0
2023-05-04 14:35:00,18.42,18.46,18.38,18.45,97030.0,16.6504,16.6866,16.6143,16.6776,97030.0
2023-05-04 14:40:00,18.45,18.47,18.45,18.46,74479.0,16.6776,16.6956,16.6776,16.6866,74479.0
2023-05-04 14:45:00,18.46,18.49,18.43,18.48,35068.0,16.6866,16.7137,16.6595,16.7047,35068.0
2023-05-04 14:50:00,18.48,18.5,18.45,18.45,40113.0,16.7047,16.7227,16.6776,16.6776,40113.0
2023-05-04 14:55:00,18.45,18.47,18.42,18.42,18559.0,16.6776,16.6956,16.6504,16.6504,18559.0
2023-05-04 15:00:00,18.42,18.42,18.37,18.37,35939.0,16.6504,16.6504,16.6052,16.6052,35939.0
2023-05-04 15:05:00,18.37,18.37,18.29,18.34,52015.0,16.6052,16.6052,16.5329,16.5781,52015.0
2023-05-04 15:10:00,18.35,18.43,18.35,18.43,43975.0,16.5872,16.6595,16.5872,16.6595,43975.0
2023-05-04 15:15:00,18.45,18.5,18.45,18.48,46626.0,16.6776,16.7227,16.6776,16.7047,46626.0
2023-05-04 15:20:00,18.48,18.5,18.45,18.45,38913.0,16.7047,16.7227,16.6776,16.6776,38913.0
2023-05-04 15:25:00,18.45,18.45,18.41,18.41,4187.0,16.6776,16.6776,16.6414,16.6414,4187.0
2023-05-04 15:30:00,18.4,18.4,18.36,18.36,7659.0,16.6324,16.6324,16.5962,16.5962,7659.0
2023-05-04 15:35:00,18.33,18.33,18.29,18.33,22373.0,16.5691,16.5691,16.5329,16.5691,22373.0
2023-05-04 15:40:00,18.34,18.42,18.33,18.42,87462.0,16.5781,16.6504,16.5691,16.6504,87462.0
2023-05-04 15:45:00,18.44,18.47,18.38,18.38,30586.0,16.6685,16.6956,16.6143,16.6143,30586.0
2023-05-04 15:50:00,18.4,18.45,18.39,18.44,28951.0,16.6324,16.6776,16.6233,16.6685,28951.0
2023-05-04 15:55:00,18.44,18.47,18.43,18.44,95802.0,16.6685,16.6956,16.6595,16.6685,95802.0
2023-05-05 09:30:00,17.93,17.97,17.85,17.87,238720.0,16.2075,16.2437,16.1352,16.1533,238720.0
2023-05-05 09:35:00,17.85,17.89,17.85,17.85,34729.0,16.1352,16.1714,16.1352,16.1352,34729.0
2023-05-05 09:40:00,17.84,17.84,17.75,17.76,115194.0,16.1262,16.1262,16.0448,16.0538,115194.0
2023-05-05 09:45:00,17.75,17.79,17.75,17.76,20603.0,16.0448,16.081,16.0448,16.0538,20603.0
2023-05-05 09:50:00,17.75,17.82,17.75,17.82,30449.0,16.0448,16.1081,16.0448,16.1081,30449.0
2023-05-05 09:55:00,17.81,17.82,17.77,17.77,26581.0,16.099,16.1081,16.0629,16.0629,26581.0
2023-05-05 10:00:00,17.76,17.77,17.73,17.73,95758.0,16.0538,16.0629,16.0267,16.0267,95758.0
2023-05-05 10:05:00,17.73,17.73,17.66,17.66,29870.0,16.0267,16.0267,15.9634,15.9634,29870.0
2023-05-05 10:10:00,17.66,17.68,17.66,17.67,42401.0,15.9634,15.9815,15.9634,15.9725,42401.0
2023-05-05 10:15:00,17.67,17.68,17.65,17.67,47314.0,15.9725,15.9815,15.9544,15.9725,47314.0
2023-05-05 10:20:00,17.66,17.71,17.64,17.7,20353.0,15.9634,16.0086,15.9454,15.9996,20353.0
2023-05-05 10:25:00,17.69,17.72,17.68,17.68,27480.0,15.9906,16.0177,15.9815,15.9815,27480.0
2023-05-05 10:30:00,17.67,17.67,17.65,17.65,60907.0,15.9725,15.9725,15.9544,15.9544,60907.0
2023-05-05 10:35:00,17.65,17.65,17.59,17.59,23008.0,15.9544,15.9544,15.9002,15.9002,23008.0
2023-05-05 10:40:00,17.59,17.63,17.57,17.63,7698.0,15.9002,15.9363,15.8821,15.9363,7698.0
2023-05-05 10:45:00,17.62,17.63,17.62,17.63,26295.0,15.9273,15.9363,15.9273,15.9363,26295.0
2023-05-05 10:50:00,17.62,17.62,17.6,17.62,16025.0,15.9273,15.9273,15.9092,15.9273,16025.0
2023-05-05 10:55:00,17.62,17.65,17.62,17.65,16496.0,15.9273,15.9544,15.9273,15.9544,16496.0
2023-05-05 11:00:00,17.64,17.64,17.61,17.61,3893.0,15.9454,15.9454,15.9182,15.9182,3893.0
2023-05-05 11:05:00,17.6,17.68,17.59,17.68,79669.0,15.9092,15.9815,15.9002,15.9815,79669.0
2023-05-05 11:10:00,17.68,17.7,17.63,17.63,45721.0,15.9815,15.9996,15.9363,15.9363,45721.0
2023-05-05 11:15:00,17.64,17.69,17.63,17.69,14752.0,15.9454,15.9906,15.9363,15.9906,14752.0
2023-05-05 11:20:00,17.68,17.68,17.65,17.65,21295.0,15.9815,15.9815,15.9544,15.9544,21295.0
2023-05-05 11:25:00,17.65,17.67,17.62,17.62,7366.0,15.9544,15.9725,15.9273,15.9273,7366.0
2023-05-05 11:30:00,17.61,17.63,17.61,17.63,19610.0,15.9182,15.9363,15.9182,15.9363,19610.0
2023-05-05 11:35:00,17.63,17.65,17.63,17.64,3627.0,15.9363,15.9544,15.9363,15.9454,3627.0
2023-05-05 11:40:00,17.65,17.68,17.65,17.67,10141.0,15.9544,15.9815,15.9544,15.9725,10141.0
2023-05-05 11:45:00,17.68,17.68,17.64,17.65,8700.0,15.9815,15.9815,15.9454,15.9544,8700.0
2023-05-05 11:50:00,17.64,17.66,17.64,17.66,18868.0,15.9454,15.9634,15.9454,15.9634,18868.0
2023-05-05 11:55:00,17.66,17.68,17.65,17.65,5034.0,15.9634,15.9815,15.9544,15.9544,5034.0
2023-05-05 12:00:00,17.65,17.68,17.65,17.68,11232.0,15.9544,15.9815,15.9544,15.9815,11232.0
2023-05-05 12:05:00,17.69,17.71,17.68,17.69,8623.0,15.9906,16.0086,15.9815,15.9906,8623.0
2023-05-05 12:10:00,17.69,17.69,17.68,17.69,1514.0,15.9906,15.9906,15.9815,15.9906,1514.0
2023-05-05 12:15:00,17.7,17.7,17.68,17.7,8289.0,15.9996,15.9996,15.9815,15.9996,8289.0
2023-05-05 12:20:00,17.7,17.7,17.64,17.66,10404.0,15.9996,15.9996,15.9454,15.9634,10404.0
2023-05-05 12:25:00,17.66,17.69,17.65,17.69,10958.0,15.9634,15.9906,15.9544,15.9906,10958.0
2023-05-05 12:30:00,17.68,17.69,17.67,17.67,6160.0,15.9815,15.9906,15.9725,15.9725,6160.0
2023-05-05 12:35:00,17.68,17.69,17.68,17.69,10231.0,15.9815,15.9906,15.9815,15.9906,10231.0
2023-05-05 12:40:00,17.69,17.7,17.67,17.7,23021.0,15.9906,15.9996,15.9725,15.9996,23021.0
2023-05-05 12:45:00,17.71,17.75,17.71,17.74,18259.0,16.0086,16.0448,16.0086,16.0358,18259.0
2023-05-05 12:50:00,17.73,17.73,17.69,17.69,2105.0,16.0267,16.0267,15.9906,15.9906,2105.0
2023-05-05 12:55:00,17.68,17.68,17.64,17.64,16541.0,15.9815,15.9815,15.9454,15.9454,16541.0
2023-05-05 13:00:00,17.63,17.63,17.62,17.62,7894.0,15.9363,15.9363,15.9273,15.9273,7894.0
2023-05-05 13:05:00,17.63,17.63,17.62,17.62,23117.0,15.9363,15.9363,15.9273,15.9273,23117.0
2023-05-05 13:10:00,17.62,17.62,17.61,17.62,32971.0,15.9273,15.9273,15.9182,15.9273,32971.0
2023-05-05 13:15:00,17.62,17.63,17.61,17.62,29573.0,15.9273,15.9363,15.9182,15.9273,29573.0
2023-05-05 13:20:00,17.62,17.62,17.61,17.61,9242.0,15.9273,15.9273,15.9182,15.9182,9242.0
2023-05-05 13:25:00,17.61,17.61,17.59,17.59,17630.0,15.9182,15.9182,15.9002,15.9002,17630.0
2023-05-05 13:30:00,17.58,17.58,17.57,17.58,3321.0,15.8911,15.8911,15.8821,15.8911,3321.0
2023-05-05 13:35:00,17.56,17.56,17.55,17.56,135944.0,15.8731,15.8731,15.864,15.8731,135944.0
2023-05-05 13:40:00,17.56,17.56,17.54,17.54,32762.0,15.8731,15.8731,15.855,15.855,32762.0
2023-05-05 13:45:00,17.54,17.54,17.54,17.54,3500.0,15.855,15.855,15.855,15.855,3500.0
2023-05-05 13:50:00,17.53,17.54,17.53,17.54,32705.0,15.8459,15.855,15.8459,15.855,32705.0
2023-05-05 13:55:00,17.55,17.56,17.54,17.54,23648.0,15.864,15.8731,15.855,15.855,23648.0
2023-05-05 14:00:00,17.54,17.54,17.51,17.51,23804.0,15.855,15.855,15.8279,15.8279,23804.0
2023-05-05 14:05:00,17.5,17.51,17.5,17.5,39327.0,15.8188,15.8279,15.8188,15.8188,39327.0
2023-05-05 14:10:00,17.5,17.53,17.5,17.53,26446.0,15.8188,15.8459,15.8188,15.8459,26446.0
2023-05-05 14:15:00,17.52,17.54,17.52,17.54,17900.0,15.8369,15.855,15.8369,15.855,17900.0
2023-05-05 14:20:00,17.53,17.53,17.51,17.51,17877.0,15.8459,15.8459,15.8279,15.8279,17877.0
2023-05-05 14:25:00,17.5,17.5,17.43,17.44,91086.0,15.8188,15.8188,15.7555,15.7646,91086.0
2023-05-05 14:30:00,17.44,17.44,17.42,17.44,23639.0,15.7646,15.7646,15.7465,15.7646,23639.0
2023-05-05 14:35:00,17.43,17.43,17.42,17.42,4625.0,15.7555,15.7555,15.7465,15.7465,4625.0
2023-05-05 14:40:00,17.42,17.42,17.39,17.39,25669.0,15.7465,15.7465,15.7194,15.7194,25669.0
2023-05-05 14:45:00,17.39,17.39,17.36,17.36,23817.0,15.7194,15.7194,15.6923,15.6923,23817.0
2023-05-05 14:50:00,17.35,17.35,17.32,17.32,104659.0,15.6832,15.6832,15.6561,15.6561,104659.0
2023-05-05 14:55:00,17.32,17.35,17.29,17.35,138795.0,15.6561,15.6832,15.629,15.6832,138795.0
2023-05-05 15:00:00,17.34,17.36,17.33,17.33,19752.0,15.6742,15.6923,15.6651,15.6651,19752.0
2023-05-05 15:05:00,17.33,17.33,17.32,17.32,32039.0,15.6651,15.6651,15.6561,15.6561,32039.0
2023-05-05 15:10:00,17.32,17.36,17.32,17.36,20645.0,15.6561,15.6923,15.6561,15.6923,20645.0
2023-05-05 15:15:00,17.36,17.38,17.34,17.38,68764.0,15.6923,15.7103,15.6742,15.7103,68764.0
2023-05-05 15:20:00,17.39,17.41,17.36,17.37,21028.0,15.7194,15.7375,15.6923,15.7013,21028.0
2023-05-05 15:25:00,17.38,17.38,17.37,17.37,7655.0,15.7103,15.7103,15.7013,15.7013,7655.0
2023-05-05 15:30:00,17.37,17.39,17.36,17.38,20545.0,15.7013,15.7194,15.6923,15.7103,20545.0
2023-05-05 15:35:00,17.38,17.4,17.37,17.4,37591.0,15.7103,15.7284,15.7013,15.7284,37591.0
2023-05-05 15:40:00,17.41,17.41,17.38,17.38,14341.0,15.7375,15.7375,15.7103,15.7103,14341.0
2023-05-05 15:45:00,17.4,17.42,17.4,17.42,17457.0,15.7284,15.7465,15.7284,15.7465,17457.0
2023-05-05 15:50:00,17.42,17.45,17.42,17.45,54178.0,15.7465,15.7736,15.7465,15.7736,54178.0
2023-05-05 15:55:00,17.44,17.48,17.43,17.44,57718.0,15.7646,15.8007,15.7555,15.7646,57718.0
2023-05-08 09:30:00,17.41,17.45,17.39,17.45,71001.0,15.7375,15.7736,15.7194,15.7736,71001.0
2023-05-08 09:35:00,17.45,17.45,17.41,17.41,40498.0,15.7736,15.7736,15.7375,15.7375,40498.0
2023-05-08 09:40:00,17.41,17.45,17.41,17.45,22005.0,15.7375,15.7736,15.7375,15.7736,22005.0
2023-05-08 09:45:00,17.46,17.51,17.44,17.5,77201.0,15.7827,15.8279,15.7646,15.8188,77201.0
2023-05-08 09:50:00,17.51,17.53,17.48,17.52,63043.0,15.8279,15.8459,15.8007,15.8369,63043.0
2023-05-08 09:55:00,17.52,17.52,17.49,17.5,14649.0,15.8369,15.8369,15.8098,15.8188,14649.0
2023-05-08 10:00:00,17.5,17.5,17.46,17.46,13805.0,15.8188,15.8188,15.7827,15.7827,13805.0
2023-05-08 10:05:00,17.46,17.52,17.46,17.52,21121.0,15.7827,15.8369,15.7827,15.8369,21121.0
2023-05-08 10:10:00,17.51,17.54,17.5,17.51,26958.0,15.8279,15.855,15.8188,15.8279,26958.0
2023-05-08 10:15:00,17.52,17.54,17.5,17.5,10358.0,15.8369,15.855,15.8188,15.8188,10358.0
2023-05-08 10:20:00,17.5,17.52,17.5,17.52,9598.0,15.8188,15.8369,15.8188,15.8369,9598.0
2023-05-08 10:25:00,17.52,17.55,17.52,17.54,21901.0,15.8369,15.864,15.8369,15.855,21901.0
2023-05-08 10:30:00,17.52,17.54,17.5,17.54,13056.0,15.8369,15.855,15.8188,15.855,13056.0
2023-05-08 10:35:00,17.55,17.55,17.53,17.53,26362.0,15.864,15.864,15.8459,15.8459,26362.0
2023-05-08 10:40:00,17.52,17.52,17.48,17.49,123995.0,15.8369,15.8369,15.8007,15.8098,123995.0
2023-05-08 10:45:00,17.49,17.5,17.47,17.47,12470.0,15.8098,15.8188,15.7917,15.7917,12470.0
2023-05-08 10:50:00,17.47,17.47,17.45,17.46,13562.0,15.7917,15.7917,15.7736,15.7827,13562.0
2023-05-08 10:55:00,17.46,17.46,17.45,17.46,19120.0,15.7827,15.7827,15.7736,15.7827,19120.0
2023-05-08 11:00:00,17.47,17.47,17.44,17.45,14419.0,15.7917,15.7917,15.7646,15.7736,14419.0
2023-05-08 11:05:00,17.45,17.45,17.43,17.43,28252.0,15.7736,15.7736,15.7555,15.7555,28252.0
2023-05-08 11:10:00,17.42,17.45,17.42,17.45,11216.0,15.7465,15.7736,15.7465,15.7736,11216.0
2023-05-08 11:15:00,17.46,17.46,17.45,17.45,34505.0,15.7827,15.7827,15.7736,15.7736,34505.0
2023-05-08 11:20:00,17.45,17.48,17.45,17.47,11110.0,15.7736,15.8007,15.7736,15.7917,11110.0
2023-05-08 11:25:00,17.48,17.5,17.48,17.5,10454.0,15.8007,15.8188,15.8007,15.8188,10454.0
2023-05-08 11:30:00,17.51,17.54,17.49,17.49,21749.0,15.8279,15.855,15.8098,15.8098,21749.0
2023-05-08 11:35:00,17.5,17.5,17.49,17.5,13900.0,15.8188,15.8188,15.8098,15.8188,13900.0
2023-05-08 11:40:00,17.5,17.5,17.48,17.48,6118.0,15.8188,15.8188,15.8007,15.8007,6118.0
2023-05-08 11:45:00,17.48,17.48,17.45,17.46,5488.0,15.8007,15.8007,15.7736,15.7827,5488.0
2023-05-08 11:50:00,17.46,17.46,17.43,17.43,6606.0,15.7827,15.7827,15.7555,15.7555,6606.0
2023-05-08 11:55:00,17.43,17.45,17.43,17.44,9800.0,15.7555,15.7736,15.7555,15.7646,9800.0
2023-05-08 12:00:00,17.44,17.46,17.43,17.46,16990.0,15.7646,15.7827,15.7555,15.7827,16990.0
2023-05-08 12:05:00,17.46,17.47,17.45,17.46,15642.0,15.7827,15.7917,15.7736,15.7827,15642.0
2023-05-08 12:10:00,17.47,17.49,17.46,17.49,19810.0,15.7917,15.8098,15.7827,15.8098,19810.0
2023-05-08 12:15:00,17.5,17.5,17.46,17.46,13898.0,15.8188,15.8188,15.7827,15.7827,13898.0
2023-05-08 12:20:00,17.47,17.47,17.47,17.47,1600.0,15.7917,15.7917,15.7917,15.7917,1600.0
2023-05-08 12:25:00,17.47,17.48,17.47,17.48,13582.0,15.7917,15.8007,15.7917,15.8007,13582.0
2023-05-08 12:30:00,17.47,17.49,17.46,17.49,4200.0,15.7917,15.8098,15.7827,15.8098,4200.0
2023-05-08 12:35:00,17.49,17.49,17.48,17.48,4500.0,15.8098,15.8098,15.8007,15.8007,4500.0
2023-05-08 12:40:00,17.48,17.5,17.48,17.5,10795.0,15.8007,15.8188,15.8007,15.8188,10795.0
2023-05-08 12:45:00,17.5,17.52,17.5,17.51,9022.0,15.8188,15.8369,15.8188,15.8279,9022.0
2023-05-08 12:50:00,17.51,17.51,17.49,17.49,2400.0,15.8279,15.8279,15.8098,15.8098,2400.0
2023-05-08 12:55:00,17.49,17.5,17.48,17.49,9343.0,15.8098,15.8188,15.8007,15.8098,9343.0
2023-05-08 13:00:00,17.48,17.49,17.48,17.49,16294.0,15.8007,15.8098,15.8007,15.8098,16294.0
2023-05-08 13:05:00,17.5,17.5,17.48,17.48,8288.0,15.8188,15.8188,15.8007,15.8007,8288.0
2023-05-08 13:10:00,17.48,17.48,17.46,17.46,8250.0,15.8007,15.8007,15.7827,15.7827,8250.0
2023-05-08 13:15:00,17.46,17.46,17.45,17.45,8960.0,15.7827,15.7827,15.7736,15.7736,8960.0
2023-05-08 13:20:00,17.45,17.47,17.45,17.47,46160.0,15.7736,15.7917,15.7736,15.7917,46160.0
2023-05-08 13:25:00,17.46,17.46,17.46,17.46,9500.0,15.7827,15.7827,15.7827,15.7827,9500.0
2023-05-08 13:30:00,17.45,17.45,17.42,17.43,21520.0,15.7736,15.7736,15.7465,15.7555,21520.0
2023-05-08 13:35:00,17.43,17.44,17.43,17.43,8687.0,15.7555,15.7646,15.7555,15.7555,8687.0
2023-05-08 13:40:00,17.42,17.44,17.42,17.43,17734.0,15.7465,15.7646,15.7465,15.7555,17734.0
2023-05-08 13:45:00,17.43,17.43,17.41,17.41,21924.0,15.7555,15.7555,15.7375,15.7375,21924.0
2023-05-08 13:50:00,17.42,17.42,17.42,17.42,6600.0,15.7465,15.7465,15.7465,15.7465,6600.0
2023-05-08 13:55:00,17.42,17.42,17.42,17.42,3110.0,15.7465,15.7465,15.7465,15.7465,3110.0
2023-05-08 14:00:00,17.41,17.45,17.4,17.45,18293.0,15.7375,15.7736,15.7284,15.7736,18293.0
2023-05-08 14:05:00,17.45,17.6,17.45,17.55,113474.0,15.7736,15.9092,15.7736,15.864,113474.0
2023-05-08 14:10:00,17.55,17.56,17.51,17.51,45847.0,15.864,15.8731,15.8279,15.8279,45847.0
2023-05-08 14:15:00,17.51,17.51,17.47,17.47,19627.0,15.8279,15.8279,15.7917,15.7917,19627.0
2023-05-08 14:20:00,17.46,17.46,17.41,17.42,5450.0,15.7827,15.7827,15.7375,15.7465,5450.0
2023-05-08 14:25:00,17.42,17.43,17.42,17.42,9777.0,15.7465,15.7555,15.7465,15.7465,9777.0
2023-05-08 14:30:00,17.41,17.41,17.41,17.41,1791.0,15.7375,15.7375,15.7375,15.7375,1791.0
2023-05-08 14:35:00,17.4,17.41,17.39,17.41,8016.0,15.7284,15.7375,15.7194,15.7375,8016.0
2023-05-08 14:40:00,17.42,17.42,17.39,17.4,7604.0,15.7465,15.7465,15.7194,15.7284,7604.0
2023-05-08 14:45:00,17.41,17.41,17.38,17.38,1993.0,15.7375,15.7375,15.7103,15.7103,1993.0
2023-05-08 14:50:00,17.38,17.39,17.37,17.39,14353.0,15.7103,15.7194,15.7013,15.7194,14353.0
2023-05-08 14:55:00,17.39,17.39,17.38,17.38,20135.0,15.7194,15.7194,15.7103,15.7103,20135.0
2023-05-08 15:00:00,17.37,17.4,17.37,17.39,11799.0,15.7013,15.7284,15.7013,15.7194,11799.0
2023-05-08 15:05:00,17.39,17.4,17.39,17.39,8800.0,15.7194,15.7284,15.7194,15.7194,8800.0
2023-05-08 15:10:00,17.4,17.43,17.4,17.43,13001.0,15.7284,15.7555,15.7284,15.7555,13001.0
2023-05-08 15:15:00,17.42,17.46,17.42,17.42,82568.0,15.7465,15.7827,15.7465,15.7465,82568.0
2023-05-08 15:20:00,17.43,17.43,17.41,17.43,10600.0,15.7555,15.7555,15.7375,15.7555,10600.0
2023-05-08 15:25:00,17.44,17.46,17.44,17.45,24344.0,15.7646,15.7827,15.7646,15.7736,24344.0
2023-05-08 15:30:00,17.45,17.45,17.44,17.44,3810.0,15.7736,15.7736,15.7646,15.7646,3810.0
2023-05-08 15:35:00,17.43,17.43,17.43,17.43,5738.0,15.7555,15.7555,15.7555,15.7555,5738.0
2023-05-08 15:40:00,17.42,17.42,17.39,17.4,20220.0,15.7465,15.7465,15.7194,15.7284,20220.0
2023-05-08 15:45:00,17.4,17.41,17.39,17.39,15621.0,15.7284,15.7375,15.7194,15.7194,15621.0
2023-05-08 15:50:00,17.39,17.43,17.39,17.42,29034.0,15.7194,15.7555,15.7194,15.7465,29034.0
2023-05-08 15:55:00,17.42,17.43,17.42,17.42,51998.0,15.7465,15.7555,15.7465,15.7465,51998.0
2023-05-09 09:30:00,17.65,17.69,17.64,17.66,162896.0,15.9544,15.9906,15.9454,15.9634,162896.0
2023-05-09 09:35:00,17.66,17.69,17.66,17.68,16066.0,15.9634,15.9906,15.9634,15.9815,16066.0
2023-05-09 09:40:00,17.68,17.68,17.61,17.63,17296.0,15.9815,15.9815,15.9182,15.9363,17296.0
2023-05-09 09:45:00,17.62,17.63,17.61,17.63,20189.0,15.9273,15.9363,15.9182,15.9363,20189.0
2023-05-09 09:50:00,17.63,17.64,17.63,17.64,20917.0,15.9363,15.9454,15.9363,15.9454,20917.0
2023-05-09 09:55:00,17.64,17.64,17.58,17.58,38622.0,15.9454,15.9454,15.8911,15.8911,38622.0
2023-05-09 10:00:00,17.57,17.62,17.56,17.61,17218.0,15.8821,15.9273,15.8731,15.9182,17218.0
2023-05-09 10:05:00,17.6,17.65,17.6,17.65,8701.0,15.9092,15.9544,15.9092,15.9544,8701.0
2023-05-09 10:10:00,17.64,17.67,17.64,17.66,32664.0,15.9454,15.9725,15.9454,15.9634,32664.0
2023-05-09 10:15:00,17.66,17.66,17.62,17.63,11254.0,15.9634,15.9634,15.9273,15.9363,11254.0
2023-05-09 10:20:00,17.63,17.64,17.63,17.64,11659.0,15.9363,15.9454,15.9363,15.9454,11659.0
2023-05-09 10:25:00,17.63,17.63,17.6,17.62,9271.0,15.9363,15.9363,15.9092,15.9273,9271.0
2023-05-09 10:30:00,17.61,17.65,17.61,17.64,10780.0,15.9182,15.9544,15.9182,15.9454,10780.0
2023-05-09 10:35:00,17.64,17.66,17.63,17.63,8603.0,15.9454,15.9634,15.9363,15.9363,8603.0
2023-05-09 10:40:00,17.62,17.62,17.58,17.58,27694.0,15.9273,15.9273,15.8911,15.8911,27694.0
2023-05-09 10:45:00,17.58,17.62,17.58,17.61,9900.0,15.8911,15.9273,15.8911,15.9182,9900.0
2023-05-09 10:50:00,17.61,17.61,17.59,17.59,2828.0,15.9182,15.9182,15.9002,15.9002,2828.0
2023-05-09 10:55:00,17.59,17.6,17.59,17.6,7800.0,15.9002,15.9092,15.9002,15.9092,7800.0
2023-05-09 11:00:00,17.6,17.6,17.59,17.6,5675.0,15.9092,15.9092,15.9002,15.9092,5675.0
2023-05-09 11:05:00,17.59,17.6,17.58,17.58,10474.0,15.9002,15.9092,15.8911,15.8911,10474.0
2023-05-09 11:10:00,17.59,17.65,17.59,17.62,24900.0,15.9002,15.9544,15.9002,15.9273,24900.0
2023-05-09 11:15:00,17.61,17.61,17.57,17.57,5199.0,15.9182,15.9182,15.8821,15.8821,5199.0
2023-05-09 11:20:00,17.57,17.58,17.57,17.57,9191.0,15.8821,15.8911,15.8821,15.8821,9191.0
2023-05-09 11:25:00,17.59,17.62,17.59,17.62,3710.0,15.9002,15.9273,15.9002,15.9273,3710.0
2023-05-09 11:30:00,17.61,17.62,17.59,17.59,7085.0,15.9182,15.9273,15.9002,15.9002,7085.0
2023-05-09 11:35:00,17.58,17.61,17.57,17.6,7129.0,15.8911,15.9182,15.8821,15.9092,7129.0
2023-05-09 11:40:00,17.61,17.62,17.61,17.62,1791.0,15.9182,15.9273,15.9182,15.9273,1791.0
2023-05-09 11:45:00,17.61,17.61,17.61,17.61,5920.0,15.9182,15.9182,15.9182,15.9182,5920.0
2023-05-09 11:50:00,17.61,17.63,17.61,17.63,6750.0,15.9182,15.9363,15.9182,15.9363,6750.0
2023-05-09 11:55:00,17.63,17.65,17.63,17.65,21300.0,15.9363,15.9544,15.9363,15.9544,21300.0
2023-05-09 12:00:00,17.66,17.66,17.65,17.66,11186.0,15.9634,15.9634,15.9544,15.9634,11186.0
2023-05-09 12:05:00,17.65,17.65,17.64,17.64,3200.0,15.9544,15.9544,15.9454,15.9454,3200.0
2023-05-09 12:10:00,17.65,17.66,17.65,17.66,13598.0,15.9544,15.9634,15.9544,15.9634,13598.0
2023-05-09 12:15:00,17.66,17.67,17.66,17.66,12191.0,15.9634,15.9725,15.9634,15.9634,12191.0
2023-05-09 12:20:00,17.66,17.66,17.65,17.65,5964.0,15.9634,15.9634,15.9544,15.9544,5964.0
2023-05-09 12:25:00,17.66,17.67,17.66,17.67,1018.0,15.9634,15.9725,15.9634,15.9725,1018.0
2023-05-09 12:30:00,17.66,17.66,17.64,17.64,5703.0,15.9634,15.9634,15.9454,15.9454,5703.0
2023-05-09 12:35:00,17.64,17.67,17.64,17.67,3327.0,15.9454,15.9725,15.9454,15.9725,3327.0
2023-05-09 12:40:00,17.67,17.68,17.66,17.66,6900.0,15.9725,15.9815,15.9634,15.9634,6900.0
2023-05-09 12:45:00,17.65,17.66,17.65,17.65,10362.0,15.9544,15.9634,15.9544,15.9544,10362.0
2023-05-09 12:50:00,17.65,17.65,17.64,17.64,450.0,15.9544,15.9544,15.9454,15.9454,450.0
2023-05-09 12:55:00,17.63,17.63,17.61,17.61,1000.0,15.9363,15.9363,15.9182,15.9182,1000.0
2023-05-09 13:00:00,17.61,17.61,17.6,17.6,17300.0,15.9182,15.9182,15.9092,15.9092,17300.0
2023-05-09 13:05:00,17.6,17.6,17.6,17.6,843.0,15.9092,15.9092,15.9092,15.9092,843.0
2023-05-09 13:10:00,17.61,17.62,17.61,17.62,7200.0,15.9182,15.9273,15.9182,15.9273,7200.0
2023-05-09 13:15:00,17.61,17.61,17.61,17.61,4872.0,15.9182,15.9182,15.9182,15.9182,4872.0
2023-05-09 13:20:00,17.61,17.61,17.6,17.6,498.0,15.9182,15.9182,15.9092,15.9092,498.0
2023-05-09 13:25:00,17.61,17.61,17.6,17.6,8900.0,15.9182,15.9182,15.9092,15.9092,8900.0
2023-05-09 13:30:00,17.6,17.6,17.59,17.59,15688.0,15.9092,15.9092,15.9002,15.9002,15688.0
2023-05-09 13:35:00,17.59,17.61,17.59,17.61,2200.0,15.9002,15.9182,15.9002,15.9182,2200.0
2023-05-09 13:40:00,17.61,17.61,17.61,17.61,3900.0,15.9182,15.9182,15.9182,15.9182,3900.0
2023-05-09 13:45:00,17.62,17.62,17.6,17.6,11800.0,15.9273,15.9273,15.9092,15.9092,11800.0
2023-05-09 13:50:00,17.6,17.6,17.56,17.57,8770.0,15.9092,15.9092,15.8731,15.8821,8770.0
2023-05-09 13:55:00,17.56,17.56,17.54,17.54,22595.0,15.8731,15.8731,15.855,15.855,22595.0
2023-05-09 14:00:00,17.54,17.54,17.53,17.53,5700.0,15.855,15.855,15.8459,15.8459,5700.0
2023-05-09 14:05:00,17.54,17.56,17.54,17.56,5809.0,15.855,15.8731,15.855,15.8731,5809.0
2023-05-09 14:10:00,17.55,17.55,17.55,17.55,4100.0,15.864,15.864,15.864,15.864,4100.0
2023-05-09 14:15:00,17.53,17.53,17.52,17.52,18400.0,15.8459,15.8459,15.8369,15.8369,18400.0
2023-05-09 14:20:00,17.53,17.55,17.53,17.55,6900.0,15.8459,15.864,15.8459,15.864,6900.0
2023-05-09 14:25:00,17.56,17.56,17.55,17.55,12200.0,15.8731,15.8731,15.864,15.864,12200.0
2023-05-09 14:30:00,17.55,17.56,17.55,17.56,1922.0,15.864,15.8731,15.864,15.8731,1922.0
2023-05-09 14:35:00,17.55,17.55,17.54,17.55,4202.0,15.864,15.864,15.855,15.864,4202.0
2023-05-09 14:40:00,17.56,17.56,17.55,17.55,10100.0,15.8731,15.8731,15.864,15.864,10100.0
2023-05-09 14:45:00,17.55,17.56,17.55,17.55,7389.0,15.864,15.8731,15.864,15.864,7389.0
2023-05-09 14:50:00,17.54,17.63,17.54,17.63,37689.0,15.855,15.9363,15.855,15.9363,37689.0
2023-05-09 14:55:00,17.6,17.61,17.59,17.59,9686.0,15.9092,15.9182,15.9002,15.9002,9686.0
2023-05-09 15:00:00,17.58,17.58,17.58,17.58,2600.0,15.8911,15.8911,15.8911,15.8911,2600.0
2023-05-09 15:05:00,17.55,17.56,17.55,17.56,470.0,15.864,15.8731,15.864,15.8731,470.0
2023-05-09 15:10:00,17.57,17.58,17.57,17.58,3200.0,15.8821,15.8911,15.8821,15.8911,3200.0
2023-05-09 15:15:00,17.6,17.61,17.59,17.6,3995.0,15.9092,15.9182,15.9002,15.9092,3995.0
2023-05-09 15:20:00,17.61,17.61,17.59,17.6,19418.0,15.9182,15.9182,15.9002,15.9092,19418.0
2023-05-09 15:25:00,17.59,17.59,17.59,17.59,9500.0,15.9002,15.9002,15.9002,15.9002,9500.0
2023-05-09 15:30:00,17.59,17.59,17.58,17.58,1241.0,15.9002,15.9002,15.8911,15.8911,1241.0
2023-05-09 15:35:00,17.57,17.58,17.57,17.58,2600.0,15.8821,15.8911,15.8821,15.8911,2600.0
2023-05-09 15:40:00,17.6,17.63,17.6,17.63,27799.0,15.9092,15.9363,15.9092,15.9363,27799.0
2023-05-09 15:45:00,17.63,17.63,17.61,17.61,14318.0,15.9363,15.9363,15.9182,15.9182,14318.0
2023-05-09 15:50:00,17.61,17.63,17.61,17.63,22855.0,15.9182,15.9363,15.9182,15.9363,22855.0
2023-05-09 15:55:00,17.64,17.67,17.63,17.66,79534.0,15.9454,15.9725,15.9363,15.9634,79534.0
2023-05-10 09:30:00,17.3,17.3,17.21,17.22,402592.0,15.638,15.638,15.5567,15.5657,402592.0
2023-05-10 09:35:00,17.23,17.38,17.22,17.38,163068.0,15.5748,15.7103,15.5657,15.7103,163068.0
2023-05-10 09:40:00,17.38,17.55,17.38,17.48,61232.0,15.7103,15.864,15.7103,15.8007,61232.0
2023-05-10 09:45:00,17.48,17.59,17.48,17.58,53133.0,15.8007,15.9002,15.8007,15.8911,53133.0
2023-05-10 09:50:00,17.57,17.59,17.56,17.59,11029.0,15.8821,15.9002,15.8731,15.9002,11029.0
2023-05-10 09:55:00,17.59,17.59,17.47,17.47,30343.0,15.9002,15.9002,15.7917,15.7917,30343.0
2023-05-10 10:00:00,17.46,17.46,17.34,17.36,70115.0,15.7827,15.7827,15.6742,15.6923,70115.0
2023-05-10 10:05:00,17.35,17.39,17.31,17.38,87443.0,15.6832,15.7194,15.6471,15.7103,87443.0
2023-05-10 10:10:00,17.38,17.39,17.35,17.39,22390.0,15.7103,15.7194,15.6832,15.7194,22390.0
2023-05-10 10:15:00,17.39,17.56,17.37,17.53,158108.0,15.7194,15.8731,15.7013,15.8459,158108.0
2023-05-10 10:20:00,17.54,17.54,17.47,17.48,63161.0,15.855,15.855,15.7917,15.8007,63161.0
2023-05-10 10:25:00,17.48,17.52,17.46,17.52,38271.0,15.8007,15.8369,15.7827,15.8369,38271.0
2023-05-10 10:30:00,17.5,17.5,17.47,17.47,67056.0,15.8188,15.8188,15.7917,15.7917,67056.0
2023-05-10 10:35:00,17.49,17.57,17.49,17.56,20770.0,15.8098,15.8821,15.8098,15.8731,20770.0
2023-05-10 10:40:00,17.54,17.69,17.53,17.68,139291.0,15.855,15.9906,15.8459,15.9815,139291.0
2023-05-10 10:45:00,17.69,17.76,17.64,17.66,87612.0,15.9906,16.0538,15.9454,15.9634,87612.0
2023-05-10 10:50:00,17.67,17.73,17.65,17.67,41713.0,15.9725,16.0267,15.9544,15.9725,41713.0
2023-05-10 10:55:00,17.7,17.71,17.68,17.68,58300.0,15.9996,16.0086,15.9815,15.9815,58300.0
2023-05-10 11:00:00,17.67,17.67,17.63,17.66,48391.0,15.9725,15.9725,15.9363,15.9634,48391.0
2023-05-10 11:05:00,17.64,17.64,17.6,17.6,15620.0,15.9454,15.9454,15.9092,15.9092,15620.0
2023-05-10 11:10:00,17.61,17.63,17.58,17.63,19845.0,15.9182,15.9363,15.8911,15.9363,19845.0
2023-05-10 11:15:00,17.64,17.64,17.58,17.58,20421.0,15.9454,15.9454,15.8911,15.8911,20421.0
2023-05-10 11:20:00,17.58,17.58,17.53,17.54,18912.0,15.8911,15.8911,15.8459,15.855,18912.0
2023-05-10 11:25:00,17.55,17.55,17.54,17.54,26253.0,15.864,15.864,15.855,15.855,26253.0
2023-05-10 11:30:00,17.54,17.55,17.49,17.5,75763.0,15.855,15.864,15.8098,15.8188,75763.0
2023-05-10 11:35:00,17.5,17.5,17.5,17.5,9794.0,15.8188,15.8188,15.8188,15.8188,9794.0
2023-05-10 11:40:00,17.51,17.52,17.48,17.51,16602.0,15.8279,15.8369,15.8007,15.8279,16602.0
2023-05-10 11:45:00,17.52,17.54,17.51,17.52,23000.0,15.8369,15.855,15.8279,15.8369,23000.0
2023-05-10 11:50:00,17.53,17.55,17.51,17.55,35182.0,15.8459,15.864,15.8279,15.864,35182.0
2023-05-10 11:55:00,17.56,17.59,17.55,17.58,75411.0,15.8731,15.9002,15.864,15.8911,75411.0
2023-05-10 12:00:00,17.58,17.64,17.58,17.63,87578.0,15.8911,15.9454,15.8911,15.9363,87578.0
2023-05-10 12:05:00,17.62,17.66,17.62,17.63,15096.0,15.9273,15.9634,15.9273,15.9363,15096.0
2023-05-10 12:10:00,17.64,17.67,17.61,17.63,27912.0,15.9454,15.9725,15.9182,15.9363,27912.0
2023-05-10 12:15:00,17.65,17.65,17.61,17.61,10740.0,15.9544,15.9544,15.9182,15.9182,10740.0
2023-05-10 12:20:00,17.62,17.64,17.61,17.61,4863.0,15.9273,15.9454,15.9182,15.9182,4863.0
2023-05-10 12:25:00,17.59,17.63,17.59,17.61,10952.0,15.9002,15.9363,15.9002,15.9182,10952.0
2023-05-10 12:30:00,17.6,17.63,17.6,17.63,14391.0,15.9092,15.9363,15.9092,15.9363,14391.0
2023-05-10 12:35:00,17.64,17.66,17.62,17.62,12086.0,15.9454,15.9634,15.9273,15.9273,12086.0
2023-05-10 12:40:00,17.62,17.64,17.61,17.64,2918.0,15.9273,15.9454,15.9182,15.9454,2918.0
2023-05-10 12:45:00,17.64,17.66,17.64,17.66,8230.0,15.9454,15.9634,15.9454,15.9634,8230.0
2023-05-10 12:50:00,17.66,17.69,17.64,17.68,5515.0,15.9634,15.9906,15.9454,15.9815,5515.0
2023-05-10 12:55:00,17.68,17.73,17.68,17.7,14149.0,15.9815,16.0267,15.9815,15.9996,14149.0
2023-05-10 13:00:00,17.71,17.73,17.71,17.72,9030.0,16.0086,16.0267,16.0086,16.0177,9030.0
2023-05-10 13:05:00,17.72,17.73,17.71,17.72,10142.0,16.0177,16.0267,16.0086,16.0177,10142.0
2023-05-10 13:10:00,17.73,17.77,17.73,17.73,24319.0,16.0267,16.0629,16.0267,16.0267,24319.0
2023-05-10 13:15:00,17.76,17.78,17.76,17.76,11845.0,16.0538,16.0719,16.0538,16.0538,11845.0
2023-05-10 13:20:00,17.77,17.84,17.77,17.84,54045.0,16.0629,16.1262,16.0629,16.1262,54045.0
2023-05-10 13:25:00,17.85,17.91,17.85,17.89,31049.0,16.1352,16.1894,16.1352,16.1714,31049.0
2023-05-10 13:30:00,17.9,17.9,17.85,17.87,4621.0,16.1804,16.1804,16.1352,16.1533,4621.0
2023-05-10 13:35:00,17.86,17.93,17.86,17.93,5588.0,16.1442,16.2075,16.1442,16.2075,5588.0
2023-05-10 13:40:00,17.91,17.91,17.9,17.9,4850.0,16.1894,16.1894,16.1804,16.1804,4850.0
2023-05-10 13:45:00,17.89,17.89,17.82,17.82,7732.0,16.1714,16.1714,16.1081,16.1081,7732.0
2023-05-10 13:50:00,17.82,17.84,17.79,17.79,5054.0,16.1081,16.1262,16.081,16.081,5054.0
2023-05-10 13:55:00,17.8,17.8,17.76,17.77,57280.0,16.09,16.09,16.0538,16.0629,57280.0
2023-05-10 14:00:00,17.76,17.76,17.73,17.73,33289.0,16.0538,16.0538,16.0267,16.0267,33289.0
2023-05-10 14:05:00,17.72,17.72,17.69,17.69,5473.0,16.0177,16.0177,15.9906,15.9906,5473.0
2023-05-10 14:10:00,17.67,17.68,17.64,17.66,11143.0,15.9725,15.9815,15.9454,15.9634,11143.0
2023-05-10 14:15:00,17.66,17.66,17.64,17.66,5020.0,15.9634,15.9634,15.9454,15.9634,5020.0
2023-05-10 14:20:00,17.66,17.69,17.66,17.69,15139.0,15.9634,15.9906,15.9634,15.9906,15139.0
2023-05-10 14:25:00,17.69,17.69,17.63,17.65,16214.0,15.9906,15.9906,15.9363,15.9544,16214.0
2023-05-10 14:30:00,17.65,17.65,17.61,17.61,39594.0,15.9544,15.9544,15.9182,15.9182,39594.0
2023-05-10 14:35:00,17.61,17.61,17.58,17.59,37030.0,15.9182,15.9182,15.8911,15.9002,37030.0
2023-05-10 14:40:00,17.58,17.58,17.52,17.53,19616.0,15.8911,15.8911,15.8369,15.8459,19616.0
2023-05-10 14:45:00,17.52,17.57,17.51,17.57,21316.0,15.8369,15.8821,15.8279,15.8821,21316.0
2023-05-10 14:50:00,17.57,17.57,17.54,17.56,4577.0,15.8821,15.8821,15.855,15.8731,4577.0
2023-05-10 14:55:00,17.56,17.56,17.54,17.54,20575.0,15.8731,15.8731,15.855,15.855,20575.0
2023-05-10 15:00:00,17.53,17.55,17.52,17.53,33447.0,15.8459,15.864,15.8369,15.8459,33447.0
2023-05-10 15:05:00,17.52,17.53,17.48,17.5,27062.0,15.8369,15.8459,15.8007,15.8188,27062.0
2023-05-10 15:10:00,17.5,17.5,17.48,17.5,80752.0,15.8188,15.8188,15.8007,15.8188,80752.0
2023-05-10 15:15:00,17.52,17.52,17.45,17.45,17396.0,15.8369,15.8369,15.7736,15.7736,17396.0
2023-05-10 15:20:00,17.44,17.44,17.38,17.38,70789.0,15.7646,15.7646,15.7103,15.7103,70789.0
2023-05-10 15:25:00,17.37,17.37,17.33,17.37,37870.0,15.7013,15.7013,15.6651,15.7013,37870.0
2023-05-10 15:30:00,17.38,17.38,17.3,17.32,29051.0,15.7103,15.7103,15.638,15.6561,29051.0
2023-05-10 15:35:00,17.33,17.36,17.33,17.35,24517.0,15.6651,15.6923,15.6651,15.6832,24517.0
2023-05-10 15:40:00,17.34,17.34,17.33,17.33,24895.0,15.6742,15.6742,15.6651,15.6651,24895.0
2023-05-10 15:45:00,17.35,17.36,17.33,17.33,52542.0,15.6832,15.6923,15.6651,15.6651,52542.0
2023-05-10 15:50:00,17.36,17.44,17.36,17.43,89766.0,15.6923,15.7646,15.6923,15.7555,89766.0
2023-05-10 15:55:00,17.41,17.44,17.41,17.42,59923.0,15.7375,15.7646,15.7375,15.7465,59923.0
2023-05-11 09:30:00,17.55,17.7,17.54,17.7,152092.0,15.864,15.9996,15.855,15.9996,152092.0
2023-05-11 09:35:00,17.71,17.71,17.65,17.66,73305.0,16.0086,16.0086,15.9544,15.9634,73305.0
2023-05-11 09:40:00,17.68,17.68,17.61,17.63,40804.0,15.9815,15.9815,15.9182,15.9363,40804.0
2023-05-11 09:45:00,17.62,17.73,17.61,17.73,109560.0,15.9273,16.0267,15.9182,16.0267,109560.0
2023-05-11 09:50:00,17.74,17.77,17.7,17.75,133973.0,16.0358,16.0629,15.9996,16.0448,133973.0
2023-05-11 09:55:00,17.74,17.77,17.7,17.77,124512.0,16.0358,16.0629,15.9996,16.0629,124512.0
2023-05-11 10:00:00,17.76,17.79,17.73,17.77,127917.0,16.0538,16.081,16.0267,16.0629,127917.0
2023-05-11 10:05:00,17.78,17.8,17.74,17.77,40255.0,16.0719,16.09,16.0358,16.0629,40255.0
2023-05-11 10:10:00,17.76,17.78,17.72,17.72,77503.0,16.0538,16.0719,16.0177,16.0177,77503.0
2023-05-11 10:15:00,17.73,17.77,17.69,17.77,48816.0,16.0267,16.0629,15.9906,16.0629,48816.0
2023-05-11 10:20:00,17.78,17.8,17.73,17.73,35410.0,16.0719,16.09,16.0267,16.0267,35410.0
2023-05-11 10:25:00,17.72,17.72,17.67,17.69,82889.0,16.0177,16.0177,15.9725,15.9906,82889.0
2023-05-11 10:30:00,17.69,17.77,17.69,17.75,75206.0,15.9906,16.0629,15.9906,16.0448,75206.0
2023-05-11 10:35:00,17.74,17.76,17.73,17.76,36891.0,16.0358,16.0538,16.0267,16.0538,36891.0
2023-05-11 10:40:00,17.77,17.79,17.75,17.75,53905.0,16.0629,16.081,16.0448,16.0448,53905.0
2023-05-11 10:45:00,17.75,17.76,17.63,17.66,102770.0,16.0448,16.0538,15.9363,15.9634,102770.0
2023-05-11 10:50:00,17.64,17.69,17.64,17.66,76200.0,15.9454,15.9906,15.9454,15.9634,76200.0
2023-05-11 10:55:00,17.65,17.65,17.63,17.64,11500.0,15.9544,15.9544,15.9363,15.9454,11500.0
2023-05-11 11:00:00,17.63,17.64,17.6,17.6,36172.0,15.9363,15.9454,15.9092,15.9092,36172.0
2023-05-11 11:05:00,17.61,17.64,17.59,17.63,65836.0,15.9182,15.9454,15.9002,15.9363,65836.0
2023-05-11 11:10:00,17.64,17.65,17.63,17.64,12597.0,15.9454,15.9544,15.9363,15.9454,12597.0
2023-05-11 11:15:00,17.61,17.66,17.61,17.66,16558.0,15.9182,15.9634,15.9182,15.9634,16558.0
2023-05-11 11:20:00,17.66,17.67,17.62,17.64,32860.0,15.9634,15.9725,15.9273,15.9454,32860.0
2023-05-11 11:25:00,17.65,17.66,17.62,17.62,23043.0,15.9544,15.9634,15.9273,15.9273,23043.0
2023-05-11 11:30:00,17.6,17.6,17.56,17.59,48494.0,15.9092,15.9092,15.8731,15.9002,48494.0
2023-05-11 11:35:00,17.58,17.63,17.58,17.63,45898.0,15.8911,15.9363,15.8911,15.9363,45898.0
2023-05-11 11:40:00,17.62,17.62,17.55,17.56,59886.0,15.9273,15.9273,15.864,15.8731,59886.0
2023-05-11 11:45:00,17.56,17.6,17.56,17.6,26373.0,15.8731,15.9092,15.8731,15.9092,26373.0
2023-05-11 11:50:00,17.6,17.61,17.57,17.57,5427.0,15.9092,15.9182,15.8821,15.8821,5427.0
2023-05-11 11:55:00,17.57,17.59,17.57,17.57,17300.0,15.8821,15.9002,15.8821,15.8821,17300.0
2023-05-11 12:00:00,17.56,17.63,17.56,17.61,108910.0,15.8731,15.9363,15.8731,15.9182,108910.0
2023-05-11 12:05:00,17.61,17.62,17.56,17.57,51348.0,15.9182,15.9273,15.8731,15.8821,51348.0
2023-05-11 12:10:00,17.59,17.62,17.59,17.61,34810.0,15.9002,15.9273,15.9002,15.9182,34810.0
2023-05-11 12:15:00,17.6,17.63,17.6,17.6,87717.0,15.9092,15.9363,15.9092,15.9092,87717.0
2023-05-11 12:20:00,17.59,17.59,17.52,17.52,54937.0,15.9002,15.9002,15.8369,15.8369,54937.0
2023-05-11 12:25:00,17.53,17.59,17.53,17.57,88318.0,15.8459,15.9002,15.8459,15.8821,88318.0
2023-05-11 12:30:00,17.57,17.57,17.55,17.56,46982.0,15.8821,15.8821,15.864,15.8731,46982.0
2023-05-11 12:35:00,17.56,17.56,17.55,17.55,14372.0,15.8731,15.8731,15.864,15.864,14372.0
2023-05-11 12:40:00,17.56,17.56,17.53,17.54,19439.0,15.8731,15.8731,15.8459,15.855,19439.0
2023-05-11 12:45:00,17.54,17.54,17.54,17.54,5471.0,15.855,15.855,15.855,15.855,5471.0
2023-05-11 12:50:00,17.56,17.56,17.53,17.55,9031.0,15.8731,15.8731,15.8459,15.864,9031.0
2023-05-11 12:55:00,17.56,17.57,17.54,17.54,6309.0,15.8731,15.8821,15.855,15.855,6309.0
2023-05-11 13:00:00,17.57,17.57,17.57,17.57,9182.0,15.8821,15.8821,15.8821,15.8821,9182.0
2023-05-11 13:05:00,17.58,17.58,17.55,17.57,7012.0,15.8911,15.8911,15.864,15.8821,7012.0
2023-05-11 13:10:00,17.57,17.61,17.57,17.6,17963.0,15.8821,15.9182,15.8821,15.9092,17963.0
2023-05-11 13:15:00,17.6,17.6,17.57,17.58,10250.0,15.9092,15.9092,15.8821,15.8911,10250.0
2023-05-11 13:20:00,17.57,17.63,17.57,17.63,32229.0,15.8821,15.9363,15.8821,15.9363,32229.0
2023-05-11 13:25:00,17.63,17.63,17.6,17.62,12541.0,15.9363,15.9363,15.9092,15.9273,12541.0
2023-05-11 13:30:00,17.63,17.64,17.61,17.61,32464.0,15.9363,15.9454,15.9182,15.9182,32464.0
2023-05-11 13:35:00,17.61,17.61,17.57,17.57,41559.0,15.9182,15.9182,15.8821,15.8821,41559.0
2023-05-11 13:40:00,17.57,17.63,17.57,17.63,73748.0,15.8821,15.9363,15.8821,15.9363,73748.0
2023-05-11 13:45:00,17.64,17.74,17.64,17.74,48509.0,15.9454,16.0358,15.9454,16.0358,48509.0
2023-05-11 13:50:00,17.75,17.76,17.7,17.7,28888.0,16.0448,16.0538,15.9996,15.9996,28888.0
2023-05-11 13:55:00,17.7,17.7,17.64,17.64,4750.0,15.9996,15.9996,15.9454,15.9454,4750.0
2023-05-11 14:00:00,17.64,17.67,17.64,17.64,35819.0,15.9454,15.9725,15.9454,15.9454,35819.0
2023-05-11 14:05:00,17.65,17.66,17.64,17.64,23300.0,15.9544,15.9634,15.9454,15.9454,23300.0
2023-05-11 14:10:00,17.63,17.64,17.63,17.64,44203.0,15.9363,15.9454,15.9363,15.9454,44203.0
2023-05-11 14:15:00,17.63,17.66,17.63,17.66,11453.0,15.9363,15.9634,15.9363,15.9634,11453.0
2023-05-11 14:20:00,17.67,17.67,17.62,17.62,14443.0,15.9725,15.9725,15.9273,15.9273,14443.0
2023-05-11 14:25:00,17.62,17.63,17.6,17.61,13741.0,15.9273,15.9363,15.9092,15.9182,13741.0
2023-05-11 14:30:00,17.61,17.62,17.6,17.6,2286.0,15.9182,15.9273,15.9092,15.9092,2286.0
2023-05-11 14:35:00,17.59,17.59,17.57,17.57,21800.0,15.9002,15.9002,15.8821,15.8821,21800.0
2023-05-11 14:40:00,17.56,17.56,17.49,17.52,152888.0,15.8731,15.8731,15.8098,15.8369,152888.0
2023-05-11 14:45:00,17.51,17.53,17.51,17.53,15414.0,15.8279,15.8459,15.8279,15.8459,15414.0
2023-05-11 14:50:00,17.53,17.54,17.52,17.54,32474.0,15.8459,15.855,15.8369,15.855,32474.0
2023-05-11 14:55:00,17.55,17.55,17.55,17.55,9200.0,15.864,15.864,15.864,15.864,9200.0
2023-05-11 15:00:00,17.51,17.53,17.51,17.53,1550.0,15.8279,15.8459,15.8279,15.8459,1550.0
2023-05-11 15:05:00,17.54,17.55,17.51,17.51,19512.0,15.855,15.864,15.8279,15.8279,19512.0
2023-05-11 15:10:00,17.52,17.52,17.52,17.52,3500.0,15.8369,15.8369,15.8369,15.8369,3500.0
2023-05-11 15:15:00,17.53,17.58,17.53,17.57,24400.0,15.8459,15.8911,15.8459,15.8821,24400.0
2023-05-11 15:20:00,17.58,17.58,17.55,17.55,12221.0,15.8911,15.8911,15.864,15.864,12221.0
2023-05-11 15:25:00,17.57,17.57,17.54,17.55,13655.0,15.8821,15.8821,15.855,15.864,13655.0
2023-05-11 15:30:00,17.55,17.56,17.55,17.56,19194.0,15.864,15.8731,15.864,15.8731,19194.0
2023-05-11 15:35:00,17.56,17.59,17.56,17.59,9866.0,15.8731,15.9002,15.8731,15.9002,9866.0
2023-05-11 15:40:00,17.6,17.61,17.58,17.58,24206.0,15.9092,15.9182,15.8911,15.8911,24206.0
2023-05-11 15:45:00,17.58,17.58,17.55,17.55,27721.0,15.8911,15.8911,15.864,15.864,27721.0
2023-05-11 15:50:00,17.56,17.59,17.55,17.56,140372.0,15.8731,15.9002,15.864,15.8731,140372.0
2023-05-11 15:55:00,17.55,17.55,17.52,17.55,153594.0,15.864,15.864,15.8369,15.864,153594.0
2023-05-12 09:30:00,17.39,17.4,17.37,17.39,71790.0,15.7194,15.7284,15.7013,15.7194,71790.0
2023-05-12 09:35:00,17.39,17.41,17.39,17.4,29150.0,15.7194,15.7375,15.7194,15.7284,29150.0
2023-05-12 09:40:00,17.4,17.4,17.36,17.39,37895.0,15.7284,15.7284,15.6923,15.7194,37895.0
2023-05-12 09:45:00,17.38,17.49,17.38,17.48,61733.0,15.7103,15.8098,15.7103,15.8007,61733.0
2023-05-12 09:50:00,17.49,17.49,17.41,17.41,13341.0,15.8098,15.8098,15.7375,15.7375,13341.0
2023-05-12 09:55:00,17.4,17.45,17.4,17.45,36842.0,15.7284,15.7736,15.7284,15.7736,36842.0
2023-05-12 10:00:00,17.49,17.56,17.45,17.55,173619.0,15.8098,15.8731,15.7736,15.864,173619.0
2023-05-12 10:05:00,17.55,17.58,17.53,17.53,41873.0,15.864,15.8911,15.8459,15.8459,41873.0
2023-05-12 10:10:00,17.53,17.54,17.51,17.53,55852.0,15.8459,15.855,15.8279,15.8459,55852.0
2023-05-12 10:15:00,17.54,17.55,17.52,17.52,50425.0,15.855,15.864,15.8369,15.8369,50425.0
2023-05-12 10:20:00,17.52,17.55,17.52,17.53,31924.0,15.8369,15.864,15.8369,15.8459,31924.0
2023-05-12 10:25:00,17.53,17.56,17.53,17.56,19560.0,15.8459,15.8731,15.8459,15.8731,19560.0
2023-05-12 10:30:00,17.57,17.6,17.57,17.6,48313.0,15.8821,15.9092,15.8821,15.9092,48313.0
2023-05-12 10:35:00,17.61,17.66,17.6,17.6,23566.0,15.9182,15.9634,15.9092,15.9092,23566.0
2023-05-12 10:40:00,17.61,17.62,17.6,17.6,13028.0,15.9182,15.9273,15.9092,15.9092,13028.0
2023-05-12 10:45:00,17.6,17.62,17.6,17.61,5617.0,15.9092,15.9273,15.9092,15.9182,5617.0
2023-05-12 10:50:00,17.62,17.66,17.62,17.65,43638.0,15.9273,15.9634,15.9273,15.9544,43638.0
2023-05-12 10:55:00,17.65,17.65,17.63,17.64,31229.0,15.9544,15.9544,15.9363,15.9454,31229.0
2023-05-12 11:00:00,17.62,17.63,17.6,17.6,20040.0,15.9273,15.9363,15.9092,15.9092,20040.0
2023-05-12 11:05:00,17.6,17.61,17.57,17.6,13514.0,15.9092,15.9182,15.8821,15.9092,13514.0
2023-05-12 11:10:00,17.6,17.66,17.59,17.65,23804.0,15.9092,15.9634,15.9002,15.9544,23804.0
2023-05-12 11:15:00,17.65,17.72,17.65,17.68,35775.0,15.9544,16.0177,15.9544,15.9815,35775.0
2023-05-12 11:20:00,17.67,17.69,17.67,17.69,10482.0,15.9725,15.9906,15.9725,15.9906,10482.0
2023-05-12 11:25:00,17.7,17.72,17.69,17.7,27080.0,15.9996,16.0177,15.9906,15.9996,27080.0
2023-05-12 11:30:00,17.72,17.72,17.7,17.7,9682.0,16.0177,16.0177,15.9996,15.9996,9682.0
2023-05-12 11:35:00,17.7,17.73,17.7,17.72,29357.0,15.9996,16.0267,15.9996,16.0177,29357.0
2023-05-12 11:40:00,17.72,17.72,17.71,17.72,22969.0,16.0177,16.0177,16.0086,16.0177,22969.0
2023-05-12 11:45:00,17.72,17.72,17.68,17.68,21905.0,16.0177,16.0177,15.9815,15.9815,21905.0
2023-05-12 11:50:00,17.68,17.7,17.68,17.69,6929.0,15.9815,15.9996,15.9815,15.9906,6929.0
2023-05-12 11:55:00,17.68,17.68,17.63,17.63,18664.0,15.9815,15.9815,15.9363,15.9363,18664.0
2023-05-12 12:00:00,17.63,17.71,17.63,17.71,72851.0,15.9363,16.0086,15.9363,16.0086,72851.0
2023-05-12 12:05:00,17.71,17.73,17.71,17.72,11297.0,16.0086,16.0267,16.0086,16.0177,11297.0
2023-05-12 12:10:00,17.72,17.77,17.72,17.77,14324.0,16.0177,16.0629,16.0177,16.0629,14324.0
2023-05-12 12:15:00,17.77,17.77,17.75,17.75,20738.0,16.0629,16.0629,16.0448,16.0448,20738.0
2023-05-12 12:20:00,17.75,17.81,17.75,17.8,32774.0,16.0448,16.099,16.0448,16.09,32774.0
2023-05-12 12:25:00,17.81,17.81,17.8,17.8,13681.0,16.099,16.099,16.09,16.09,13681.0
2023-05-12 12:30:00,17.81,17.81,17.77,17.77,18500.0,16.099,16.099,16.0629,16.0629,18500.0
2023-05-12 12:35:00,17.77,17.83,17.77,17.82,12408.0,16.0629,16.1171,16.0629,16.1081,12408.0
2023-05-12 12:40:00,17.81,17.85,17.81,17.85,17510.0,16.099,16.1352,16.099,16.1352,17510.0
2023-05-12 12:45:00,17.85,17.88,17.85,17.88,37963.0,16.1352,16.1623,16.1352,16.1623,37963.0
2023-05-12 12:50:00,17.88,17.88,17.86,17.88,6700.0,16.1623,16.1623,16.1442,16.1623,6700.0
2023-05-12 12:55:00,17.88,17.88,17.86,17.87,38703.0,16.1623,16.1623,16.1442,16.1533,38703.0
2023-05-12 13:00:00,17.88,17.9,17.87,17.87,32214.0,16.1623,16.1804,16.1533,16.1533,32214.0
2023-05-12 13:05:00,17.86,17.86,17.84,17.85,5980.0,16.1442,16.1442,16.1262,16.1352,5980.0
2023-05-12 13:10:00,17.84,17.84,17.82,17.84,11653.0,16.1262,16.1262,16.1081,16.1262,11653.0
2023-05-12 13:15:00,17.85,17.86,17.85,17.85,16071.0,16.1352,16.1442,16.1352,16.1352,16071.0
2023-05-12 13:20:00,17.86,17.86,17.75,17.75,5019.0,16.1442,16.1442,16.0448,16.0448,5019.0
2023-05-12 13:25:00,17.74,17.78,17.73,17.78,17248.0,16.0358,16.0719,16.0267,16.0719,17248.0
2023-05-12 13:30:00,17.78,17.8,17.75,17.8,72570.0,16.0719,16.09,16.0448,16.09,72570.0
2023-05-12 13:35:00,17.81,17.84,17.81,17.83,47304.0,16.099,16.1262,16.099,16.1171,47304.0
2023-05-12 13:40:00,17.81,17.81,17.8,17.8,2100.0,16.099,16.099,16.09,16.09,2100.0
2023-05-12 13:45:00,17.81,17.86,17.81,17.85,19300.0,16.099,16.1442,16.099,16.1352,19300.0
2023-05-12 13:50:00,17.85,17.88,17.85,17.88,78041.0,16.1352,16.1623,16.1352,16.1623,78041.0
2023-05-12 13:55:00,17.89,17.93,17.89,17.92,12836.0,16.1714,16.2075,16.1714,16.1985,12836.0
2023-05-12 14:00:00,17.91,17.93,17.88,17.89,13322.0,16.1894,16.2075,16.1623,16.1714,13322.0
2023-05-12 14:05:00,17.89,17.89,17.87,17.89,40854.0,16.1714,16.1714,16.1533,16.1714,40854.0
2023-05-12 14:10:00,17.86,17.92,17.86,17.92,45673.0,16.1442,16.1985,16.1442,16.1985,45673.0
2023-05-12 14:15:00,17.93,17.93,17.92,17.92,2912.0,16.2075,16.2075,16.1985,16.1985,2912.0
2023-05-12 14:20:00,17.93,17.93,17.9,17.91,3500.0,16.2075,16.2075,16.1804,16.1894,3500.0
2023-05-12 14:25:00,17.9,17.9,17.84,17.89,46187.0,16.1804,16.1804,16.1262,16.1714,46187.0
2023-05-12 14:30:00,17.89,17.9,17.86,17.88,86956.0,16.1714,16.1804,16.1442,16.1623,86956.0
2023-05-12 14:35:00,17.86,17.91,17.86,17.91,65632.0,16.1442,16.1894,16.1442,16.1894,65632.0
2023-05-12 14:40:00,17.91,17.93,17.91,17.92,12000.0,16.1894,16.2075,16.1894,16.1985,12000.0
2023-05-12 14:45:00,17.88,17.89,17.88,17.89,25608.0,16.1623,16.1714,16.1623,16.1714,25608.0
2023-05-12 14:50:00,17.86,17.86,17.84,17.84,5985.0,16.1442,16.1442,16.1262,16.1262,5985.0
2023-05-12 14:55:00,17.83,17.85,17.83,17.84,36492.0,16.1171,16.1352,16.1171,16.1262,36492.0
2023-05-12 15:00:00,17.84,17.86,17.82,17.83,21957.0,16.1262,16.1442,16.1081,16.1171,21957.0
2023-05-12 15:05:00,17.83,17.83,17.79,17.8,6753.0,16.1171,16.1171,16.081,16.09,6753.0
2023-05-12 15:10:00,17.8,17.82,17.8,17.82,300.0,16.09,16.1081,16.09,16.1081,300.0
2023-05-12 15:15:00,17.83,17.83,17.8,17.8,17116.0,16.1171,16.1171,16.09,16.09,17116.0
2023-05-12 15:20:00,17.78,17.79,17.78,17.78,22151.0,16.0719,16.081,16.0719,16.0719,22151.0
2023-05-12 15:25:00,17.78,17.79,17.77,17.77,23794.0,16.0719,16.081,16.0629,16.0629,23794.0
2023-05-12 15:30:00,17.77,17.77,17.73,17.73,16214.0,16.0629,16.0629,16.0267,16.0267,16214.0
2023-05-12 15:35:00,17.72,17.74,17.69,17.72,70310.0,16.0177,16.0358,15.9906,16.0177,70310.0
2023-05-12 15:40:00,17.71,17.72,17.7,17.7,6237.0,16.0086,16.0177,15.9996,15.9996,6237.0
2023-05-12 15:45:00,17.69,17.71,17.68,17.69,20101.0,15.9906,16.0086,15.9815,15.9906,20101.0
2023-05-12 15:50:00,17.7,17.71,17.63,17.64,24992.0,15.9996,16.0086,15.9363,15.9454,24992.0
2023-05-12 15:55:00,17.63,17.63,17.61,17.61,47919.0,15.9363,15.9363,15.9182,15.9182,47919.0
2023-05-15 09:30:00,17.55,17.65,17.54,17.65,106538.0,15.864,15.9544,15.855,15.9544,106538.0
2023-05-15 09:35:00,17.65,17.67,17.63,17.65,43937.0,15.9544,15.9725,15.9363,15.9544,43937.0
2023-05-15 09:40:00,17.65,17.65,17.62,17.64,101213.0,15.9544,15.9544,15.9273,15.9454,101213.0
2023-05-15 09:45:00,17.63,17.68,17.62,17.68,63800.0,15.9363,15.9815,15.9273,15.9815,63800.0
2023-05-15 09:50:00,17.67,17.7,17.67,17.7,34658.0,15.9725,15.9996,15.9725,15.9996,34658.0
2023-05-15 09:55:00,17.71,17.73,17.71,17.72,19394.0,16.0086,16.0267,16.0086,16.0177,19394.0
2023-05-15 10:00:00,17.72,17.72,17.69,17.71,9731.0,16.0177,16.0177,15.9906,16.0086,9731.0
2023-05-15 10:05:00,17.7,17.78,17.69,17.78,19448.0,15.9996,16.0719,15.9906,16.0719,19448.0
2023-05-15 10:10:00,17.78,17.79,17.77,17.79,9600.0,16.0719,16.081,16.0629,16.081,9600.0
2023-05-15 10:15:00,17.8,17.8,17.78,17.78,12659.0,16.09,16.09,16.0719,16.0719,12659.0
2023-05-15 10:20:00,17.76,17.77,17.72,17.72,13999.0,16.0538,16.0629,16.0177,16.0177,13999.0
2023-05-15 10:25:00,17.72,17.72,17.68,17.68,7183.0,16.0177,16.0177,15.9815,15.9815,7183.0
2023-05-15 10:30:00,17.7,17.7,17.67,17.67,11441.0,15.9996,15.9996,15.9725,15.9725,11441.0
2023-05-15 10:35:00,17.66,17.66,17.64,17.65,62620.0,15.9634,15.9634,15.9454,15.9544,62620.0
2023-05-15 10:40:00,17.65,17.65,17.62,17.62,14968.0,15.9544,15.9544,15.9273,15.9273,14968.0
2023-05-15 10:45:00,17.63,17.63,17.62,17.62,9718.0,15.9363,15.9363,15.9273,15.9273,9718.0
2023-05-15 10:50:00,17.62,17.62,17.58,17.59,14793.0,15.9273,15.9273,15.8911,15.9002,14793.0
2023-05-15 10:55:00,17.59,17.65,17.59,17.65,94982.0,15.9002,15.9544,15.9002,15.9544,94982.0
2023-05-15 11:00:00,17.65,17.65,17.62,17.63,7284.0,15.9544,15.9544,15.9273,15.9363,7284.0
2023-05-15 11:05:00,17.63,17.63,17.6,17.62,10266.0,15.9363,15.9363,15.9092,15.9273,10266.0
2023-05-15 11:10:00,17.61,17.61,17.59,17.6,3582.0,15.9182,15.9182,15.9002,15.9092,3582.0
2023-05-15 11:15:00,17.59,17.59,17.57,17.57,21296.0,15.9002,15.9002,15.8821,15.8821,21296.0
2023-05-15 11:20:00,17.57,17.58,17.57,17.57,4860.0,15.8821,15.8911,15.8821,15.8821,4860.0
2023-05-15 11:25:00,17.56,17.57,17.55,17.57,8456.0,15.8731,15.8821,15.864,15.8821,8456.0
2023-05-15 11:30:00,17.58,17.59,17.57,17.59,66798.0,15.8911,15.9002,15.8821,15.9002,66798.0
2023-05-15 11:35:00,17.58,17.58,17.57,17.58,12082.0,15.8911,15.8911,15.8821,15.8911,12082.0
2023-05-15 11:40:00,17.6,17.62,17.6,17.61,5134.0,15.9092,15.9273,15.9092,15.9182,5134.0
2023-05-15 11:45:00,17.62,17.63,17.58,17.58,19923.0,15.9273,15.9363,15.8911,15.8911,19923.0
2023-05-15 11:50:00,17.58,17.61,17.55,17.61,74893.0,15.8911,15.9182,15.864,15.9182,74893.0
2023-05-15 11:55:00,17.6,17.6,17.59,17.59,4939.0,15.9092,15.9092,15.9002,15.9002,4939.0
2023-05-15 12:00:00,17.58,17.61,17.57,17.61,53672.0,15.8911,15.9182,15.8821,15.9182,53672.0
2023-05-15 12:05:00,17.61,17.61,17.6,17.6,4269.0,15.9182,15.9182,15.9092,15.9092,4269.0
2023-05-15 12:10:00,17.6,17.6,17.6,17.6,1250.0,15.9092,15.9092,15.9092,15.9092,1250.0
2023-05-15 12:15:00,17.61,17.61,17.57,17.57,17500.0,15.9182,15.9182,15.8821,15.8821,17500.0
2023-05-15 12:20:00,17.59,17.6,17.59,17.6,1453.0,15.9002,15.9092,15.9002,15.9092,1453.0
2023-05-15 12:25:00,17.61,17.61,17.57,17.58,6301.0,15.9182,15.9182,15.8821,15.8911,6301.0
2023-05-15 12:30:00,17.58,17.59,17.58,17.59,2524.0,15.8911,15.9002,15.8911,15.9002,2524.0
2023-05-15 12:35:00,17.58,17.58,17.57,17.57,10102.0,15.8911,15.8911,15.8821,15.8821,10102.0
2023-05-15 12:40:00,17.57,17.58,17.56,17.56,14800.0,15.8821,15.8911,15.8731,15.8731,14800.0
2023-05-15 12:45:00,17.55,17.55,17.52,17.53,38992.0,15.864,15.864,15.8369,15.8459,38992.0
2023-05-15 12:50:00,17.52,17.52,17.5,17.51,9282.0,15.8369,15.8369,15.8188,15.8279,9282.0
2023-05-15 12:55:00,17.53,17.53,17.48,17.48,36736.0,15.8459,15.8459,15.8007,15.8007,36736.0
2023-05-15 13:00:00,17.47,17.49,17.47,17.49,5178.0,15.7917,15.8098,15.7917,15.8098,5178.0
2023-05-15 13:05:00,17.47,17.47,17.44,17.44,34293.0,15.7917,15.7917,15.7646,15.7646,34293.0
2023-05-15 13:10:00,17.43,17.43,17.4,17.42,47191.0,15.7555,15.7555,15.7284,15.7465,47191.0
2023-05-15 13:15:00,17.41,17.42,17.41,17.42,14310.0,15.7375,15.7465,15.7375,15.7465,14310.0
2023-05-15 13:20:00,17.43,17.47,17.43,17.46,11918.0,15.7555,15.7917,15.7555,15.7827,11918.0
2023-05-15 13:25:00,17.46,17.54,17.46,17.54,95103.0,15.7827,15.855,15.7827,15.855,95103.0
2023-05-15 13:30:00,17.54,17.56,17.53,17.54,13160.0,15.855,15.8731,15.8459,15.855,13160.0
2023-05-15 13:35:00,17.55,17.56,17.55,17.56,4869.0,15.864,15.8731,15.864,15.8731,4869.0
2023-05-15 13:40:00,17.56,17.63,17.56,17.6,36228.0,15.8731,15.9363,15.8731,15.9092,36228.0
2023-05-15 13:45:00,17.6,17.62,17.6,17.62,12128.0,15.9092,15.9273,15.9092,15.9273,12128.0
2023-05-15 13:50:00,17.6,17.61,17.56,17.56,12382.0,15.9092,15.9182,15.8731,15.8731,12382.0
2023-05-15 13:55:00,17.56,17.56,17.54,17.54,3506.0,15.8731,15.8731,15.855,15.855,3506.0
2023-05-15 14:00:00,17.53,17.53,17.51,17.52,15109.0,15.8459,15.8459,15.8279,15.8369,15109.0
2023-05-15 14:05:00,17.53,17.53,17.51,17.51,4600.0,15.8459,15.8459,15.8279,15.8279,4600.0
2023-05-15 14:10:00,17.51,17.51,17.5,17.5,12598.0,15.8279,15.8279,15.8188,15.8188,12598.0
2023-05-15 14:15:00,17.52,17.55,17.52,17.53,61640.0,15.8369,15.864,15.8369,15.8459,61640.0
2023-05-15 14:20:00,17.53,17.54,17.53,17.54,651.0,15.8459,15.855,15.8459,15.855,651.0
2023-05-15 14:25:00,17.54,17.54,17.54,17.54,1739.0,15.855,15.855,15.855,15.855,1739.0
2023-05-15 14:30:00,17.54,17.55,17.54,17.54,5805.0,15.855,15.864,15.855,15.855,5805.0
2023-05-15 14:35:00,17.53,17.53,17.52,17.53,8095.0,15.8459,15.8459,15.8369,15.8459,8095.0
2023-05-15 14:40:00,17.52,17.52,17.5,17.5,2239.0,15.8369,15.8369,15.8188,15.8188,2239.0
2023-05-15 14:45:00,17.5,17.5,17.48,17.5,24468.0,15.8188,15.8188,15.8007,15.8188,24468.0
2023-05-15 14:50:00,17.5,17.52,17.5,17.52,3957.0,15.8188,15.8369,15.8188,15.8369,3957.0
2023-05-15 14:55:00,17.52,17.54,17.52,17.52,14805.0,15.8369,15.855,15.8369,15.8369,14805.0
2023-05-15 15:00:00,17.5,17.52,17.5,17.52,8817.0,15.8188,15.8369,15.8188,15.8369,8817.0
2023-05-15 15:05:00,17.52,17.52,17.5,17.5,6081.0,15.8369,15.8369,15.8188,15.8188,6081.0
2023-05-15 15:10:00,17.49,17.49,17.48,17.49,8272.0,15.8098,15.8098,15.8007,15.8098,8272.0
2023-05-15 15:15:00,17.49,17.5,17.49,17.49,16731.0,15.8098,15.8188,15.8098,15.8098,16731.0
2023-05-15 15:20:00,17.49,17.5,17.48,17.48,8992.0,15.8098,15.8188,15.8007,15.8007,8992.0
2023-05-15 15:25:00,17.48,17.48,17.48,17.48,21201.0,15.8007,15.8007,15.8007,15.8007,21201.0
2023-05-15 15:30:00,17.49,17.49,17.47,17.47,10200.0,15.8098,15.8098,15.7917,15.7917,10200.0
2023-05-15 15:35:00,17.48,17.48,17.47,17.47,1100.0,15.8007,15.8007,15.7917,15.7917,1100.0
2023-05-15 15:40:00,17.47,17.51,17.47,17.51,3895.0,15.7917,15.8279,15.7917,15.8279,3895.0
2023-05-15 15:45:00,17.5,17.52,17.49,17.49,28860.0,15.8188,15.8369,15.8098,15.8098,28860.0
2023-05-15 15:50:00,17.5,17.5,17.49,17.49,28252.0,15.8188,15.8188,15.8098,15.8098,28252.0
2023-05-15 15:55:00,17.5,17.51,17.45,17.45,42479.0,15.8188,15.8279,15.7736,15.7736,42479.0
2023-05-16 09:30:00,17.61,17.63,17.56,17.61,67629.0,15.9182,15.9363,15.8731,15.9182,67629.0
2023-05-16 09:35:00,17.58,17.62,17.57,17.62,16510.0,15.8911,15.9273,15.8821,15.9273,16510.0
2023-05-16 09:40:00,17.61,17.63,17.49,17.49,64645.0,15.9182,15.9363,15.8098,15.8098,64645.0
2023-05-16 09:45:00,17.5,17.55,17.49,17.54,43701.0,15.8188,15.864,15.8098,15.855,43701.0
2023-05-16 09:50:00,17.54,17.66,17.54,17.64,246972.0,15.855,15.9634,15.855,15.9454,246972.0
2023-05-16 09:55:00,17.64,17.66,17.63,17.64,11103.0,15.9454,15.9634,15.9363,15.9454,11103.0
2023-05-16 10:00:00,17.63,17.66,17.63,17.63,35611.0,15.9363,15.9634,15.9363,15.9363,35611.0
2023-05-16 10:05:00,17.64,17.66,17.58,17.66,74496.0,15.9454,15.9634,15.8911,15.9634,74496.0
2023-05-16 10:10:00,17.67,17.74,17.67,17.73,73963.0,15.9725,16.0358,15.9725,16.0267,73963.0
2023-05-16 10:15:00,17.74,17.74,17.68,17.68,21788.0,16.0358,16.0358,15.9815,15.9815,21788.0
2023-05-16 10:20:00,17.67,17.7,17.67,17.7,21937.0,15.9725,15.9996,15.9725,15.9996,21937.0
2023-05-16 10:25:00,17.68,17.68,17.62,17.62,17717.0,15.9815,15.9815,15.9273,15.9273,17717.0
2023-05-16 10:30:00,17.6,17.66,17.58,17.66,79490.0,15.9092,15.9634,15.8911,15.9634,79490.0
2023-05-16 10:35:00,17.66,17.69,17.66,17.69,13339.0,15.9634,15.9906,15.9634,15.9906,13339.0
2023-05-16 10:40:00,17.7,17.7,17.65,17.65,14600.0,15.9996,15.9996,15.9544,15.9544,14600.0
2023-05-16 10:45:00,17.66,17.66,17.64,17.64,5136.0,15.9634,15.9634,15.9454,15.9454,5136.0
2023-05-16 10:50:00,17.65,17.68,17.64,17.66,21451.0,15.9544,15.9815,15.9454,15.9634,21451.0
2023-05-16 10:55:00,17.66,17.66,17.61,17.66,39336.0,15.9634,15.9634,15.9182,15.9634,39336.0
2023-05-16 11:00:00,17.65,17.66,17.65,17.65,8469.0,15.9544,15.9634,15.9544,15.9544,8469.0
2023-05-16 11:05:00,17.64,17.66,17.62,17.65,8111.0,15.9454,15.9634,15.9273,15.9544,8111.0
2023-05-16 11:10:00,17.65,17.66,17.62,17.66,8364.0,15.9544,15.9634,15.9273,15.9634,8364.0
2023-05-16 11:15:00,17.67,17.68,17.65,17.65,18600.0,15.9725,15.9815,15.9544,15.9544,18600.0
2023-05-16 11:20:00,17.65,17.66,17.65,17.65,740.0,15.9544,15.9634,15.9544,15.9544,740.0
2023-05-16 11:25:00,17.64,17.64,17.6,17.6,16229.0,15.9454,15.9454,15.9092,15.9092,16229.0
2023-05-16 11:30:00,17.6,17.64,17.6,17.62,8900.0,15.9092,15.9454,15.9092,15.9273,8900.0
2023-05-16 11:35:00,17.64,17.71,17.64,17.7,15110.0,15.9454,16.0086,15.9454,15.9996,15110.0
2023-05-16 11:40:00,17.69,17.7,17.68,17.68,20325.0,15.9906,15.9996,15.9815,15.9815,20325.0
2023-05-16 11:45:00,17.66,17.67,17.63,17.63,12003.0,15.9634,15.9725,15.9363,15.9363,12003.0
2023-05-16 11:50:00,17.62,17.62,17.59,17.6,10593.0,15.9273,15.9273,15.9002,15.9092,10593.0
2023-05-16 11:55:00,17.6,17.62,17.6,17.6,3897.0,15.9092,15.9273,15.9092,15.9092,3897.0
2023-05-16 12:00:00,17.61,17.62,17.61,17.61,8066.0,15.9182,15.9273,15.9182,15.9182,8066.0
2023-05-16 12:05:00,17.6,17.61,17.59,17.59,2800.0,15.9092,15.9182,15.9002,15.9002,2800.0
2023-05-16 12:10:00,17.59,17.6,17.59,17.6,750.0,15.9002,15.9092,15.9002,15.9092,750.0
2023-05-16 12:15:00,17.59,17.62,17.59,17.62,13554.0,15.9002,15.9273,15.9002,15.9273,13554.0
2023-05-16 12:20:00,17.62,17.63,17.61,17.63,21203.0,15.9273,15.9363,15.9182,15.9363,21203.0
2023-05-16 12:25:00,17.63,17.63,17.61,17.61,9358.0,15.9363,15.9363,15.9182,15.9182,9358.0
2023-05-16 12:30:00,17.6,17.63,17.6,17.61,5847.0,15.9092,15.9363,15.9092,15.9182,5847.0
2023-05-16 12:35:00,17.61,17.61,17.58,17.58,15220.0,15.9182,15.9182,15.8911,15.8911,15220.0
2023-05-16 12:40:00,17.57,17.59,17.55,17.57,38968.0,15.8821,15.9002,15.864,15.8821,38968.0
2023-05-16 12:45:00,17.57,17.63,17.57,17.61,69421.0,15.8821,15.9363,15.8821,15.9182,69421.0
2023-05-16 12:50:00,17.6,17.62,17.59,17.59,41773.0,15.9092,15.9273,15.9002,15.9002,41773.0
2023-05-16 12:55:00,17.59,17.59,17.57,17.58,20700.0,15.9002,15.9002,15.8821,15.8911,20700.0
2023-05-16 13:00:00,17.58,17.59,17.57,17.59,19495.0,15.8911,15.9002,15.8821,15.9002,19495.0
2023-05-16 13:05:00,17.6,17.6,17.57,17.57,28043.0,15.9092,15.9092,15.8821,15.8821,28043.0
2023-05-16 13:10:00,17.58,17.59,17.58,17.58,3673.0,15.8911,15.9002,15.8911,15.8911,3673.0
2023-05-16 13:15:00,17.58,17.6,17.58,17.6,6816.0,15.8911,15.9092,15.8911,15.9092,6816.0
2023-05-16 13:20:00,17.61,17.62,17.61,17.62,7650.0,15.9182,15.9273,15.9182,15.9273,7650.0
2023-05-16 13:25:00,17.62,17.65,17.62,17.64,4100.0,15.9273,15.9544,15.9273,15.9454,4100.0
2023-05-16 13:30:00,17.64,17.65,17.64,17.64,2205.0,15.9454,15.9544,15.9454,15.9454,2205.0
2023-05-16 13:35:00,17.63,17.65,17.63,17.65,3600.0,15.9363,15.9544,15.9363,15.9544,3600.0
2023-05-16 13:40:00,17.65,17.66,17.64,17.66,24000.0,15.9544,15.9634,15.9454,15.9634,24000.0
2023-05-16 13:45:00,17.66,17.66,17.62,17.62,12798.0,15.9634,15.9634,15.9273,15.9273,12798.0
2023-05-16 13:50:00,17.62,17.62,17.62,17.62,2000.0,15.9273,15.9273,15.9273,15.9273,2000.0
2023-05-16 13:55:00,17.61,17.61,17.6,17.6,24149.0,15.9182,15.9182,15.9092,15.9092,24149.0
2023-05-16 14:00:00,17.61,17.65,17.61,17.65,27535.0,15.9182,15.9544,15.9182,15.9544,27535.0
2023-05-16 14:05:00,17.65,17.68,17.65,17.68,9573.0,15.9544,15.9815,15.9544,15.9815,9573.0
2023-05-16 14:10:00,17.67,17.67,17.66,17.66,2465.0,15.9725,15.9725,15.9634,15.9634,2465.0
2023-05-16 14:15:00,17.67,17.67,17.66,17.66,1885.0,15.9725,15.9725,15.9634,15.9634,1885.0
2023-05-16 14:20:00,17.65,17.68,17.65,17.68,23411.0,15.9544,15.9815,15.9544,15.9815,23411.0
2023-05-16 14:25:00,17.68,17.68,17.68,17.68,0.0,15.9815,15.9815,15.9815,15.9815,0.0
2023-05-16 14:30:00,17.67,17.7,17.67,17.7,21200.0,15.9725,15.9996,15.9725,15.9996,21200.0
2023-05-16 14:35:00,17.69,17.69,17.69,17.69,1501.0,15.9906,15.9906,15.9906,15.9906,1501.0
2023-05-16 14:40:00,17.69,17.69,17.69,17.69,0.0,15.9906,15.9906,15.9906,15.9906,0.0
2023-05-16 14:45:00,17.64,17.64,17.64,17.64,700.0,15.9454,15.9454,15.9454,15.9454,700.0
2023-05-16 14:50:00,17.63,17.63,17.61,17.61,4230.0,15.9363,15.9363,15.9182,15.9182,4230.0
2023-05-16 14:55:00,17.61,17.63,17.61,17.63,11036.0,15.9182,15.9363,15.9182,15.9363,11036.0
2023-05-16 15:00:00,17.62,17.62,17.61,17.61,600.0,15.9273,15.9273,15.9182,15.9182,600.0
2023-05-16 15:05:00,17.63,17.63,17.63,17.63,2075.0,15.9363,15.9363,15.9363,15.9363,2075.0
2023-05-16 15:10:00,17.64,17.64,17.61,17.62,5300.0,15.9454,15.9454,15.9182,15.9273,5300.0
2023-05-16 15:15:00,17.63,17.64,17.63,17.63,8023.0,15.9363,15.9454,15.9363,15.9363,8023.0
2023-05-16 15:20:00,17.65,17.66,17.63,17.63,2332.0,15.9544,15.9634,15.9363,15.9363,2332.0
2023-05-16 15:25:00,17.62,17.63,17.61,17.62,10528.0,15.9273,15.9363,15.9182,15.9273,10528.0
2023-05-16 15:30:00,17.63,17.64,17.63,17.64,5250.0,15.9363,15.9454,15.9363,15.9454,5250.0
2023-05-16 15:35:00,17.64,17.66,17.64,17.65,6483.0,15.9454,15.9634,15.9454,15.9544,6483.0
2023-05-16 15:40:00,17.66,17.66,17.66,17.66,250.0,15.9634,15.9634,15.9634,15.9634,250.0
2023-05-16 15:45:00,17.67,17.7,17.67,17.7,21803.0,15.9725,15.9996,15.9725,15.9996,21803.0
2023-05-16 15:50:00,17.71,17.8,17.71,17.78,64646.0,16.0086,16.09,16.0086,16.0719,64646.0
2023-05-16 15:55:00,17.79,17.8,17.77,17.8,60634.0,16.081,16.09,16.0629,16.09,60634.0
2023-05-17 09:30:00,17.54,17.57,17.53,17.55,112066.0,15.855,15.8821,15.8459,15.864,112066.0
2023-05-17 09:35:00,17.56,17.57,17.55,17.57,11100.0,15.8731,15.8821,15.864,15.8821,11100.0
2023-05-17 09:40:00,17.59,17.61,17.58,17.59,16019.0,15.9002,15.9182,15.8911,15.9002,16019.0
2023-05-17 09:45:00,17.59,17.65,17.59,17.65,49420.0,15.9002,15.9544,15.9002,15.9544,49420.0
2023-05-17 09:50:00,17.66,17.73,17.66,17.71,70203.0,15.9634,16.0267,15.9634,16.0086,70203.0
2023-05-17 09:55:00,17.7,17.75,17.69,17.74,28620.0,15.9996,16.0448,15.9906,16.0358,28620.0
2023-05-17 10:00:00,17.75,17.75,17.71,17.72,28344.0,16.0448,16.0448,16.0086,16.0177,28344.0
2023-05-17 10:05:00,17.72,17.72,17.65,17.68,38609.0,16.0177,16.0177,15.9544,15.9815,38609.0
2023-05-17 10:10:00,17.68,17.7,17.67,17.69,11294.0,15.9815,15.9996,15.9725,15.9906,11294.0
2023-05-17 10:15:00,17.68,17.68,17.66,17.68,33913.0,15.9815,15.9815,15.9634,15.9815,33913.0
2023-05-17 10:20:00,17.68,17.68,17.65,17.66,36498.0,15.9815,15.9815,15.9544,15.9634,36498.0
2023-05-17 10:25:00,17.66,17.66,17.61,17.62,85722.0,15.9634,15.9634,15.9182,15.9273,85722.0
2023-05-17 10:30:00,17.61,17.63,17.59,17.6,37088.0,15.9182,15.9363,15.9002,15.9092,37088.0
2023-05-17 10:35:00,17.6,17.63,17.6,17.62,7400.0,15.9092,15.9363,15.9092,15.9273,7400.0
2023-05-17 10:40:00,17.62,17.63,17.61,17.63,19882.0,15.9273,15.9363,15.9182,15.9363,19882.0
2023-05-17 10:45:00,17.61,17.63,17.61,17.63,11466.0,15.9182,15.9363,15.9182,15.9363,11466.0
2023-05-17 10:50:00,17.63,17.63,17.63,17.63,386.0,15.9363,15.9363,15.9363,15.9363,386.0
2023-05-17 10:55:00,17.64,17.64,17.6,17.61,4400.0,15.9454,15.9454,15.9092,15.9182,4400.0
2023-05-17 11:00:00,17.6,17.6,17.58,17.58,24545.0,15.9092,15.9092,15.8911,15.8911,24545.0
2023-05-17 11:05:00,17.59,17.61,17.59,17.61,38432.0,15.9002,15.9182,15.9002,15.9182,38432.0
2023-05-17 11:10:00,17.61,17.61,17.6,17.6,8021.0,15.9182,15.9182,15.9092,15.9092,8021.0
2023-05-17 11:15:00,17.61,17.61,17.48,17.57,92795.0,15.9182,15.9182,15.8007,15.8821,92795.0
2023-05-17 11:20:00,17.56,17.68,17.56,17.64,57949.0,15.8731,15.9815,15.8731,15.9454,57949.0
2023-05-17 11:25:00,17.65,17.65,17.57,17.57,18669.0,15.9544,15.9544,15.8821,15.8821,18669.0
2023-05-17 11:30:00,17.56,17.59,17.56,17.59,24198.0,15.8731,15.9002,15.8731,15.9002,24198.0
2023-05-17 11:35:00,17.58,17.58,17.56,17.56,3572.0,15.8911,15.8911,15.8731,15.8731,3572.0
2023-05-17 11:40:00,17.55,17.55,17.51,17.52,9331.0,15.864,15.864,15.8279,15.8369,9331.0
2023-05-17 11:45:00,17.51,17.52,17.49,17.52,27480.0,15.8279,15.8369,15.8098,15.8369,27480.0
2023-05-17 11:50:00,17.52,17.53,17.51,17.53,13400.0,15.8369,15.8459,15.8279,15.8459,13400.0
2023-05-17 11:55:00,17.52,17.52,17.51,17.51,5200.0,15.8369,15.8369,15.8279,15.8279,5200.0
2023-05-17 12:00:00,17.5,17.52,17.5,17.52,8130.0,15.8188,15.8369,15.8188,15.8369,8130.0
2023-05-17 12:05:00,17.51,17.51,17.5,17.51,4463.0,15.8279,15.8279,15.8188,15.8279,4463.0
2023-05-17 12:10:00,17.51,17.51,17.5,17.5,6910.0,15.8279,15.8279,15.8188,15.8188,6910.0
2023-05-17 12:15:00,17.51,17.53,17.51,17.53,4170.0,15.8279,15.8459,15.8279,15.8459,4170.0
2023-05-17 12:20:00,17.52,17.52,17.5,17.5,3395.0,15.8369,15.8369,15.8188,15.8188,3395.0
2023-05-17 12:25:00,17.51,17.51,17.47,17.47,3700.0,15.8279,15.8279,15.7917,15.7917,3700.0
2023-05-17 12:30:00,17.47,17.47,17.43,17.44,67024.0,15.7917,15.7917,15.7555,15.7646,67024.0
2023-05-17 12:35:00,17.45,17.45,17.38,17.38,15085.0,15.7736,15.7736,15.7103,15.7103,15085.0
2023-05-17 12:40:00,17.37,17.37,17.34,17.35,49068.0,15.7013,15.7013,15.6742,15.6832,49068.0
2023-05-17 12:45:00,17.34,17.34,17.29,17.3,14241.0,15.6742,15.6742,15.629,15.638,14241.0
2023-05-17 12:50:00,17.31,17.32,17.27,17.27,25143.0,15.6471,15.6561,15.6109,15.6109,25143.0
2023-05-17 12:55:00,17.26,17.28,17.23,17.27,24456.0,15.6019,15.62,15.5748,15.6109,24456.0
2023-05-17 13:00:00,17.26,17.26,17.22,17.22,26115.0,15.6019,15.6019,15.5657,15.5657,26115.0
2023-05-17 13:05:00,17.21,17.21,17.16,17.19,29335.0,15.5567,15.5567,15.5115,15.5386,29335.0
2023-05-17 13:10:00,17.19,17.21,17.19,17.21,20237.0,15.5386,15.5567,15.5386,15.5567,20237.0
2023-05-17 13:15:00,17.21,17.24,17.21,17.23,25406.0,15.5567,15.5838,15.5567,15.5748,25406.0
2023-05-17 13:20:00,17.21,17.21,17.18,17.18,9810.0,15.5567,15.5567,15.5296,15.5296,9810.0
2023-05-17 13:25:00,17.18,17.18,17.16,17.17,14126.0,15.5296,15.5296,15.5115,15.5205,14126.0
2023-05-17 13:30:00,17.16,17.16,17.14,17.14,37834.0,15.5115,15.5115,15.4934,15.4934,37834.0
2023-05-17 13:35:00,17.13,17.17,17.13,17.15,10880.0,15.4844,15.5205,15.4844,15.5024,10880.0
2023-05-17 13:40:00,17.16,17.16,17.12,17.14,64213.0,15.5115,15.5115,15.4753,15.4934,64213.0
2023-05-17 13:45:00,17.13,17.13,17.09,17.09,54392.0,15.4844,15.4844,15.4482,15.4482,54392.0
2023-05-17 13:50:00,17.09,17.11,17.09,17.11,87289.0,15.4482,15.4663,15.4482,15.4663,87289.0
2023-05-17 13:55:00,17.12,17.13,17.1,17.1,12615.0,15.4753,15.4844,15.4572,15.4572,12615.0
2023-05-17 14:00:00,17.09,17.13,17.09,17.13,8080.0,15.4482,15.4844,15.4482,15.4844,8080.0
2023-05-17 14:05:00,17.14,17.19,17.14,17.17,68026.0,15.4934,15.5386,15.4934,15.5205,68026.0
2023-05-17 14:10:00,17.16,17.16,17.13,17.13,10106.0,15.5115,15.5115,15.4844,15.4844,10106.0
2023-05-17 14:15:00,17.14,17.16,17.13,17.13,27316.0,15.4934,15.5115,15.4844,15.4844,27316.0
2023-05-17 14:20:00,17.14,17.14,17.13,17.13,1650.0,15.4934,15.4934,15.4844,15.4844,1650.0
2023-05-17 14:25:00,17.14,17.16,17.14,17.16,3300.0,15.4934,15.5115,15.4934,15.5115,3300.0
2023-05-17 14:30:00,17.16,17.21,17.15,17.21,3754.0,15.5115,15.5567,15.5024,15.5567,3754.0
2023-05-17 14:35:00,17.18,17.18,17.16,17.16,24000.0,15.5296,15.5296,15.5115,15.5115,24000.0
2023-05-17 14:40:00,17.19,17.21,17.19,17.21,10301.0,15.5386,15.5567,15.5386,15.5567,10301.0
2023-05-17 14:45:00,17.21,17.23,17.18,17.18,24580.0,15.5567,15.5748,15.5296,15.5296,24580.0
2023-05-17 14:50:00,17.18,17.23,17.18,17.22,39352.0,15.5296,15.5748,15.5296,15.5657,39352.0
2023-05-17 14:55:00,17.22,17.25,17.22,17.24,72449.0,15.5657,15.5928,15.5657,15.5838,72449.0
2023-05-17 15:00:00,17.24,17.25,17.2,17.2,49369.0,15.5838,15.5928,15.5476,15.5476,49369.0
2023-05-17 15:05:00,17.2,17.2,17.17,17.17,15588.0,15.5476,15.5476,15.5205,15.5205,15588.0
2023-05-17 15:10:00,17.17,17.17,17.15,17.17,5831.0,15.5205,15.5205,15.5024,15.5205,5831.0
2023-05-17 15:15:00,17.16,17.17,17.14,17.17,30523.0,15.5115,15.5205,15.4934,15.5205,30523.0
2023-05-17 15:20:00,17.17,17.22,17.17,17.22,19529.0,15.5205,15.5657,15.5205,15.5657,19529.0
2023-05-17 15:25:00,17.24,17.25,17.23,17.25,3590.0,15.5838,15.5928,15.5748,15.5928,3590.0
2023-05-17 15:30:00,17.23,17.25,17.21,17.23,11594.0,15.5748,15.5928,15.5567,15.5748,11594.0
2023-05-17 15:35:00,17.24,17.25,17.23,17.23,66257.0,15.5838,15.5928,15.5748,15.5748,66257.0
2023-05-17 15:40:00,17.24,17.24,17.19,17.2,38770.0,15.5838,15.5838,15.5386,15.5476,38770.0
2023-05-17 15:45:00,17.2,17.21,17.14,17.14,28714.0,15.5476,15.5567,15.4934,15.4934,28714.0
2023-05-17 15:50:00,17.14,17.18,17.13,17.15,49525.0,15.4934,15.5296,15.4844,15.5024,49525.0
2023-05-17 15:55:00,17.15,17.19,17.13,17.16,169009.0,15.5024,15.5386,15.4844,15.5115,169009.0
2023-05-18 09:30:00,17.23,17.25,17.21,17.22,146277.0,15.5748,15.5928,15.5567,15.5657,146277.0
2023-05-18 09:35:00,17.21,17.23,17.16,17.16,17002.0,15.5567,15.5748,15.5115,15.5115,17002.0
2023-05-18 09:40:00,17.19,17.21,17.16,17.2,33307.0,15.5386,15.5567,15.5115,15.5476,33307.0
2023-05-18 09:45:00,17.19,17.2,17.18,17.19,36941.0,15.5386,15.5476,15.5296,15.5386,36941.0
2023-05-18 09:50:00,17.2,17.22,17.18,17.21,48129.0,15.5476,15.5657,15.5296,15.5567,48129.0
2023-05-18 09:55:00,17.21,17.23,17.19,17.2,87790.0,15.5567,15.5748,15.5386,15.5476,87790.0
2023-05-18 10:00:00,17.18,17.21,17.18,17.2,19940.0,15.5296,15.5567,15.5296,15.5476,19940.0
2023-05-18 10:05:00,17.2,17.2,17.12,17.13,42550.0,15.5476,15.5476,15.4753,15.4844,42550.0
2023-05-18 10:10:00,17.12,17.12,17.09,17.12,43966.0,15.4753,15.4753,15.4482,15.4753,43966.0
2023-05-18 10:15:00,17.12,17.12,17.06,17.07,100118.0,15.4753,15.4753,15.4211,15.4301,100118.0
2023-05-18 10:20:00,17.06,17.06,16.98,16.99,119894.0,15.4211,15.4211,15.3488,15.3578,119894.0
2023-05-18 10:25:00,17.0,17.02,16.98,16.98,17097.0,15.3669,15.3849,15.3488,15.3488,17097.0
2023-05-18 10:30:00,16.97,16.97,16.9,16.9,61071.0,15.3397,15.3397,15.2765,15.2765,61071.0
2023-05-18 10:35:00,16.9,16.93,16.9,16.91,39910.0,15.2765,15.3036,15.2765,15.2855,39910.0
2023-05-18 10:40:00,16.91,16.99,16.91,16.99,15886.0,15.2855,15.3578,15.2855,15.3578,15886.0
2023-05-18 10:45:00,16.99,17.0,16.95,16.95,21399.0,15.3578,15.3669,15.3217,15.3217,21399.0
2023-05-18 10:50:00,16.96,16.97,16.94,16.94,7356.0,15.3307,15.3397,15.3126,15.3126,7356.0
2023-05-18 10:55:00,16.93,16.95,16.93,16.93,14528.0,15.3036,15.3217,15.3036,15.3036,14528.0
2023-05-18 11:00:00,16.92,16.92,16.85,16.85,74915.0,15.2945,15.2945,15.2313,15.2313,74915.0
2023-05-18 11:05:00,16.86,16.87,16.85,16.87,48217.0,15.2403,15.2493,15.2313,15.2493,48217.0
2023-05-18 11:10:00,16.87,16.91,16.87,16.91,9798.0,15.2493,15.2855,15.2493,15.2855,9798.0
2023-05-18 11:15:00,16.91,16.91,16.9,16.91,12000.0,15.2855,15.2855,15.2765,15.2855,12000.0
2023-05-18 11:20:00,16.91,16.96,16.89,16.93,64666.0,15.2855,15.3307,15.2674,15.3036,64666.0
2023-05-18 11:25:00,16.94,16.95,16.92,16.92,13125.0,15.3126,15.3217,15.2945,15.2945,13125.0
2023-05-18 11:30:00,16.92,16.94,16.92,16.92,51850.0,15.2945,15.3126,15.2945,15.2945,51850.0
2023-05-18 11:35:00,16.93,16.94,16.91,16.93,12333.0,15.3036,15.3126,15.2855,15.3036,12333.0
2023-05-18 11:40:00,16.93,16.94,16.91,16.91,6493.0,15.3036,15.3126,15.2855,15.2855,6493.0
2023-05-18 11:45:00,16.91,16.91,16.84,16.86,89840.0,15.2855,15.2855,15.2222,15.2403,89840.0
2023-05-18 11:50:00,16.85,16.86,16.84,16.84,51175.0,15.2313,15.2403,15.2222,15.2222,51175.0
2023-05-18 11:55:00,16.84,16.98,16.83,16.95,124313.0,15.2222,15.3488,15.2132,15.3217,124313.0
2023-05-18 12:00:00,16.95,16.96,16.95,16.96,5326.0,15.3217,15.3307,15.3217,15.3307,5326.0
2023-05-18 12:05:00,16.96,17.03,16.96,17.01,108428.0,15.3307,15.394,15.3307,15.3759,108428.0
2023-05-18 12:10:00,17.01,17.05,16.97,17.05,106224.0,15.3759,15.412,15.3397,15.412,106224.0
2023-05-18 12:15:00,17.09,17.11,17.03,17.05,95840.0,15.4482,15.4663,15.394,15.412,95840.0
2023-05-18 12:20:00,17.05,17.07,17.03,17.03,55647.0,15.412,15.4301,15.394,15.394,55647.0
2023-05-18 12:25:00,17.03,17.08,17.03,17.07,58958.0,15.394,15.4392,15.394,15.4301,58958.0
2023-05-18 12:30:00,17.07,17.07,17.04,17.05,61205.0,15.4301,15.4301,15.403,15.412,61205.0
2023-05-18 12:35:00,17.05,17.08,17.04,17.08,49587.0,15.412,15.4392,15.403,15.4392,49587.0
2023-05-18 12:40:00,17.07,17.09,17.05,17.05,60948.0,15.4301,15.4482,15.412,15.412,60948.0
2023-05-18 12:45:00,17.04,17.06,17.04,17.06,18500.0,15.403,15.4211,15.403,15.4211,18500.0
2023-05-18 12:50:00,17.08,17.08,17.06,17.06,5700.0,15.4392,15.4392,15.4211,15.4211,5700.0
2023-05-18 12:55:00,17.07,17.11,17.06,17.07,84554.0,15.4301,15.4663,15.4211,15.4301,84554.0
2023-05-18 13:00:00,17.03,17.04,17.03,17.04,9014.0,15.394,15.403,15.394,15.403,9014.0
2023-05-18 13:05:00,17.04,17.04,17.02,17.02,9044.0,15.403,15.403,15.3849,15.3849,9044.0
2023-05-18 13:10:00,17.03,17.05,17.02,17.05,17506.0,15.394,15.412,15.3849,15.412,17506.0
2023-05-18 13:15:00,17.03,17.03,16.99,16.99,25458.0,15.394,15.394,15.3578,15.3578,25458.0
2023-05-18 13:20:00,16.99,16.99,16.97,16.97,17400.0,15.3578,15.3578,15.3397,15.3397,17400.0
2023-05-18 13:25:00,16.96,17.04,16.94,17.04,187406.0,15.3307,15.403,15.3126,15.403,187406.0
2023-05-18 13:30:00,17.07,17.08,17.02,17.03,8215.0,15.4301,15.4392,15.3849,15.394,8215.0
2023-05-18 13:35:00,17.02,17.05,17.01,17.05,19341.0,15.3849,15.412,15.3759,15.412,19341.0
2023-05-18 13:40:00,17.06,17.09,17.05,17.09,11083.0,15.4211,15.4482,15.412,15.4482,11083.0
2023-05-18 13:45:00,17.1,17.12,17.07,17.07,28666.0,15.4572,15.4753,15.4301,15.4301,28666.0
2023-05-18 13:50:00,17.08,17.11,17.08,17.1,19349.0,15.4392,15.4663,15.4392,15.4572,19349.0
2023-05-18 13:55:00,17.12,17.15,17.11,17.14,26032.0,15.4753,15.5024,15.4663,15.4934,26032.0
2023-05-18 14:00:00,17.13,17.14,17.11,17.12,8954.0,15.4844,15.4934,15.4663,15.4753,8954.0
2023-05-18 14:05:00,17.13,17.14,17.11,17.12,14634.0,15.4844,15.4934,15.4663,15.4753,14634.0
2023-05-18 14:10:00,17.12,17.13,17.11,17.12,10245.0,15.4753,15.4844,15.4663,15.4753,10245.0
2023-05-18 14:15:00,17.11,17.11,17.06,17.06,21535.0,15.4663,15.4663,15.4211,15.4211,21535.0
2023-05-18 14:20:00,17.05,17.05,17.02,17.02,9550.0,15.412,15.412,15.3849,15.3849,9550.0
2023-05-18 14:25:00,17.01,17.01,17.0,17.01,13550.0,15.3759,15.3759,15.3669,15.3759,13550.0
2023-05-18 14:30:00,17.0,17.0,16.99,16.99,7747.0,15.3669,15.3669,15.3578,15.3578,7747.0
2023-05-18 14:35:00,16.99,16.99,16.98,16.98,8800.0,15.3578,15.3578,15.3488,15.3488,8800.0
2023-05-18 14:40:00,16.98,17.0,16.98,16.99,12425.0,15.3488,15.3669,15.3488,15.3578,12425.0
2023-05-18 14:45:00,16.99,16.99,16.96,16.96,19178.0,15.3578,15.3578,15.3307,15.3307,19178.0
2023-05-18 14:50:00,16.95,16.95,16.95,16.95,4900.0,15.3217,15.3217,15.3217,15.3217,4900.0
2023-05-18 14:55:00,16.97,16.97,16.95,16.95,6800.0,15.3397,15.3397,15.3217,15.3217,6800.0
2023-05-18 15:00:00,16.94,16.96,16.93,16.96,65527.0,15.3126,15.3307,15.3036,15.3307,65527.0
2023-05-18 15:05:00,16.97,16.98,16.95,16.95,12500.0,15.3397,15.3488,15.3217,15.3217,12500.0
2023-05-18 15:10:00,16.93,16.93,16.92,16.92,19100.0,15.3036,15.3036,15.2945,15.2945,19100.0
2023-05-18 15:15:00,16.91,16.91,16.84,16.84,33893.0,15.2855,15.2855,15.2222,15.2222,33893.0
2023-05-18 15:20:00,16.85,16.89,16.85,16.89,65052.0,15.2313,15.2674,15.2313,15.2674,65052.0
2023-05-18 15:25:00,16.9,16.9,16.87,16.87,38886.0,15.2765,15.2765,15.2493,15.2493,38886.0
2023-05-18 15:30:00,16.86,16.86,16.85,16.85,4700.0,15.2403,15.2403,15.2313,15.2313,4700.0
2023-05-18 15:35:00,16.84,16.86,16.84,16.84,20000.0,15.2222,15.2403,15.2222,15.2222,20000.0
2023-05-18 15:40:00,16.83,16.83,16.73,16.73,103442.0,15.2132,15.2132,15.1228,15.1228,103442.0
2023-05-18 15:45:00,16.73,16.74,16.7,16.71,149642.0,15.1228,15.1318,15.0957,15.1047,149642.0
2023-05-18 15:50:00,16.7,16.7,16.64,16.7,630898.0,15.0957,15.0957,15.0414,15.0957,630898.0
2023-05-18 15:55:00,16.7,16.7,16.66,16.69,168675.0,15.0957,15.0957,15.0595,15.0866,168675.0
2023-05-19 09:30:00,16.6,16.63,16.58,16.58,133470.0,15.0053,15.0324,14.9872,14.9872,133470.0
2023-05-19 09:35:00,16.58,16.59,16.55,16.56,28908.0,14.9872,14.9962,14.9601,14.9691,28908.0
2023-05-19 09:40:00,16.56,16.57,16.53,16.55,166537.0,14.9691,14.9782,14.942,14.9601,166537.0
2023-05-19 09:45:00,16.56,16.58,16.55,16.57,49499.0,14.9691,14.9872,14.9601,14.9782,49499.0
2023-05-19 09:50:00,16.57,16.58,16.53,16.55,41556.0,14.9782,14.9872,14.942,14.9601,41556.0
2023-05-19 09:55:00,16.54,16.55,16.54,16.55,45602.0,14.951,14.9601,14.951,14.9601,45602.0
2023-05-19 10:00:00,16.55,16.62,16.55,16.6,18077.0,14.9601,15.0234,14.9601,15.0053,18077.0
2023-05-19 10:05:00,16.6,16.61,16.57,16.57,21157.0,15.0053,15.0143,14.9782,14.9782,21157.0
2023-05-19 10:10:00,16.58,16.6,16.56,16.56,31849.0,14.9872,15.0053,14.9691,14.9691,31849.0
2023-05-19 10:15:00,16.56,16.56,16.56,16.56,13970.0,14.9691,14.9691,14.9691,14.9691,13970.0
2023-05-19 10:20:00,16.55,16.55,16.54,16.55,27206.0,14.9601,14.9601,14.951,14.9601,27206.0
2023-05-19 10:25:00,16.54,16.55,16.54,16.54,8136.0,14.951,14.9601,14.951,14.951,8136.0
2023-05-19 10:30:00,16.54,16.55,16.53,16.53,15621.0,14.951,14.9601,14.942,14.942,15621.0
2023-05-19 10:35:00,16.53,16.6,16.53,16.57,11315.0,14.942,15.0053,14.942,14.9782,11315.0
2023-05-19 10:40:00,16.57,16.6,16.57,16.59,40806.0,14.9782,15.0053,14.9782,14.9962,40806.0
2023-05-19 10:45:00,16.6,16.62,16.6,16.62,16162.0,15.0053,15.0234,15.0053,15.0234,16162.0
2023-05-19 10:50:00,16.61,16.61,16.58,16.58,94676.0,15.0143,15.0143,14.9872,14.9872,94676.0
2023-05-19 10:55:00,16.58,16.59,16.57,16.57,37519.0,14.9872,14.9962,14.9782,14.9782,37519.0
2023-05-19 11:00:00,16.56,16.56,16.55,16.55,17074.0,14.9691,14.9691,14.9601,14.9601,17074.0
2023-05-19 11:05:00,16.59,16.64,16.59,16.64,159392.0,14.9962,15.0414,14.9962,15.0414,159392.0
2023-05-19 11:10:00,16.64,16.69,16.61,16.66,142219.0,15.0414,15.0866,15.0143,15.0595,142219.0
2023-05-19 11:15:00,16.66,16.74,16.64,16.7,210061.0,15.0595,15.1318,15.0414,15.0957,210061.0
2023-05-19 11:20:00,16.69,16.7,16.63,16.68,44389.0,15.0866,15.0957,15.0324,15.0776,44389.0
2023-05-19 11:25:00,16.69,16.78,16.66,16.78,37792.0,15.0866,15.168,15.0595,15.168,37792.0
2023-05-19 11:30:00,16.78,16.84,16.77,16.81,58754.0,15.168,15.2222,15.1589,15.1951,58754.0
2023-05-19 11:35:00,16.82,16.92,16.81,16.89,28626.0,15.2041,15.2945,15.1951,15.2674,28626.0
2023-05-19 11:40:00,16.89,16.91,16.85,16.86,72579.0,15.2674,15.2855,15.2313,15.2403,72579.0
2023-05-19 11:45:00,16.84,16.84,16.74,16.76,27702.0,15.2222,15.2222,15.1318,15.1499,27702.0
2023-05-19 11:50:00,16.77,16.78,16.76,16.76,11396.0,15.1589,15.168,15.1499,15.1499,11396.0
2023-05-19 11:55:00,16.76,16.8,16.71,16.8,131643.0,15.1499,15.1861,15.1047,15.1861,131643.0
2023-05-19 12:00:00,16.79,16.82,16.76,16.79,40235.0,15.177,15.2041,15.1499,15.177,40235.0
2023-05-19 12:05:00,16.8,16.82,16.79,16.8,36918.0,15.1861,15.2041,15.177,15.1861,36918.0
2023-05-19 12:10:00,16.82,16.82,16.79,16.82,23402.0,15.2041,15.2041,15.177,15.2041,23402.0
2023-05-19 12:15:00,16.83,16.86,16.77,16.78,62081.0,15.2132,15.2403,15.1589,15.168,62081.0
2023-05-19 12:20:00,16.78,16.78,16.75,16.77,46733.0,15.168,15.168,15.1409,15.1589,46733.0
2023-05-19 12:25:00,16.79,16.81,16.79,16.81,3900.0,15.177,15.1951,15.177,15.1951,3900.0
2023-05-19 12:30:00,16.82,16.9,16.82,16.9,149005.0,15.2041,15.2765,15.2041,15.2765,149005.0
2023-05-19 12:35:00,16.9,16.9,16.82,16.82,17394.0,15.2765,15.2765,15.2041,15.2041,17394.0
2023-05-19 12:40:00,16.8,16.81,16.8,16.81,1600.0,15.1861,15.1951,15.1861,15.1951,1600.0
2023-05-19 12:45:00,16.79,16.8,16.77,16.77,25279.0,15.177,15.1861,15.1589,15.1589,25279.0
2023-05-19 12:50:00,16.78,16.78,16.74,16.74,5357.0,15.168,15.168,15.1318,15.1318,5357.0
2023-05-19 12:55:00,16.75,16.78,16.75,16.77,16700.0,15.1409,15.168,15.1409,15.1589,16700.0
2023-05-19 13:00:00,16.76,16.77,16.73,16.74,36008.0,15.1499,15.1589,15.1228,15.1318,36008.0
2023-05-19 13:05:00,16.74,16.75,16.74,16.75,7900.0,15.1318,15.1409,15.1318,15.1409,7900.0
2023-05-19 13:10:00,16.77,16.77,16.76,16.76,5382.0,15.1589,15.1589,15.1499,15.1499,5382.0
2023-05-19 13:15:00,16.75,16.75,16.73,16.73,4300.0,15.1409,15.1409,15.1228,15.1228,4300.0
2023-05-19 13:20:00,16.74,16.75,16.74,16.74,2456.0,15.1318,15.1409,15.1318,15.1318,2456.0
2023-05-19 13:25:00,16.74,16.77,16.74,16.77,7000.0,15.1318,15.1589,15.1318,15.1589,7000.0
2023-05-19 13:30:00,16.75,16.77,16.75,16.77,1100.0,15.1409,15.1589,15.1409,15.1589,1100.0
2023-05-19 13:35:00,16.76,16.79,16.75,16.77,15485.0,15.1499,15.177,15.1409,15.1589,15485.0
2023-05-19 13:40:00,16.77,16.8,16.76,16.79,7920.0,15.1589,15.1861,15.1499,15.177,7920.0
2023-05-19 13:45:00,16.8,16.8,16.78,16.8,17029.0,15.1861,15.1861,15.168,15.1861,17029.0
2023-05-19 13:50:00,16.81,16.83,16.8,16.8,14322.0,15.1951,15.2132,15.1861,15.1861,14322.0
2023-05-19 13:55:00,16.81,16.85,16.81,16.85,7989.0,15.1951,15.2313,15.1951,15.2313,7989.0
2023-05-19 14:00:00,16.85,16.86,16.84,16.85,11654.0,15.2313,15.2403,15.2222,15.2313,11654.0
2023-05-19 14:05:00,16.86,16.86,16.83,16.85,17796.0,15.2403,15.2403,15.2132,15.2313,17796.0
2023-05-19 14:10:00,16.85,16.87,16.85,16.86,3021.0,15.2313,15.2493,15.2313,15.2403,3021.0
2023-05-19 14:15:00,16.88,16.9,16.83,16.83,98552.0,15.2584,15.2765,15.2132,15.2132,98552.0
2023-05-19 14:20:00,16.81,16.81,16.8,16.81,5767.0,15.1951,15.1951,15.1861,15.1951,5767.0
2023-05-19 14:25:00,16.81,16.87,16.81,16.87,64703.0,15.1951,15.2493,15.1951,15.2493,64703.0
2023-05-19 14:30:00,16.87,16.88,16.85,16.86,72231.0,15.2493,15.2584,15.2313,15.2403,72231.0
2023-05-19 14:35:00,16.86,16.86,16.83,16.83,11645.0,15.2403,15.2403,15.2132,15.2132,11645.0
2023-05-19 14:40:00,16.84,16.84,16.82,16.84,2997.0,15.2222,15.2222,15.2041,15.2222,2997.0
2023-05-19 14:45:00,16.83,16.86,16.83,16.86,4708.0,15.2132,15.2403,15.2132,15.2403,4708.0
2023-05-19 14:50:00,16.84,16.84,16.79,16.8,7000.0,15.2222,15.2222,15.177,15.1861,7000.0
2023-05-19 14:55:00,16.78,16.78,16.77,16.77,10500.0,15.168,15.168,15.1589,15.1589,10500.0
2023-05-19 15:00:00,16.77,16.8,16.77,16.79,6100.0,15.1589,15.1861,15.1589,15.177,6100.0
2023-05-19 15:05:00,16.79,16.82,16.79,16.81,8911.0,15.177,15.2041,15.177,15.1951,8911.0
2023-05-19 15:10:00,16.8,16.8,16.77,16.77,4150.0,15.1861,15.1861,15.1589,15.1589,4150.0
2023-05-19 15:15:00,16.77,16.79,16.77,16.79,7200.0,15.1589,15.177,15.1589,15.177,7200.0
2023-05-19 15:20:00,16.79,16.81,16.79,16.79,6946.0,15.177,15.1951,15.177,15.177,6946.0
2023-05-19 15:25:00,16.79,16.82,16.79,16.82,30603.0,15.177,15.2041,15.177,15.2041,30603.0
2023-05-19 15:30:00,16.82,16.84,16.81,16.82,22176.0,15.2041,15.2222,15.1951,15.2041,22176.0
2023-05-19 15:35:00,16.8,16.8,16.77,16.78,1500.0,15.1861,15.1861,15.1589,15.168,1500.0
2023-05-19 15:40:00,16.79,16.79,16.77,16.77,16932.0,15.177,15.177,15.1589,15.1589,16932.0
2023-05-19 15:45:00,16.77,16.8,16.77,16.77,10609.0,15.1589,15.1861,15.1589,15.1589,10609.0
2023-05-19 15:50:00,16.78,16.8,16.75,16.75,23942.0,15.168,15.1861,15.1409,15.1409,23942.0
2023-05-19 15:55:00,16.74,16.77,16.73,16.77,35806.0,15.1318,15.1589,15.1228,15.1589,35806.0
2023-05-22 09:30:00,16.79,16.79,16.66,16.66,202331.0,15.177,15.177,15.0595,15.0595,202331.0
2023-05-22 09:35:00,16.67,16.67,16.59,16.6,27580.0,15.0686,15.0686,14.9962,15.0053,27580.0
2023-05-22 09:40:00,16.6,16.65,16.58,16.65,24598.0,15.0053,15.0505,14.9872,15.0505,24598.0
2023-05-22 09:45:00,16.66,16.69,16.65,16.66,32757.0,15.0595,15.0866,15.0505,15.0595,32757.0
2023-05-22 09:50:00,16.65,16.68,16.65,16.68,16526.0,15.0505,15.0776,15.0505,15.0776,16526.0
2023-05-22 09:55:00,16.68,16.74,16.68,16.74,17581.0,15.0776,15.1318,15.0776,15.1318,17581.0
2023-05-22 10:00:00,16.73,16.79,16.73,16.78,34166.0,15.1228,15.177,15.1228,15.168,34166.0
2023-05-22 10:05:00,16.77,16.93,16.76,16.92,113215.0,15.1589,15.3036,15.1499,15.2945,113215.0
2023-05-22 10:10:00,16.91,16.91,16.75,16.75,148272.0,15.2855,15.2855,15.1409,15.1409,148272.0
2023-05-22 10:15:00,16.76,16.77,16.72,16.72,30900.0,15.1499,15.1589,15.1137,15.1137,30900.0
2023-05-22 10:20:00,16.72,16.76,16.7,16.7,6290.0,15.1137,15.1499,15.0957,15.0957,6290.0
2023-05-22 10:25:00,16.72,16.74,16.7,16.72,62504.0,15.1137,15.1318,15.0957,15.1137,62504.0
2023-05-22 10:30:00,16.71,16.71,16.7,16.7,5418.0,15.1047,15.1047,15.0957,15.0957,5418.0
2023-05-22 10:35:00,16.72,16.73,16.71,16.73,4810.0,15.1137,15.1228,15.1047,15.1228,4810.0
2023-05-22 10:40:00,16.73,16.78,16.73,16.78,16003.0,15.1228,15.168,15.1228,15.168,16003.0
2023-05-22 10:45:00,16.78,16.81,16.78,16.78,28801.0,15.168,15.1951,15.168,15.168,28801.0
2023-05-22 10:50:00,16.8,16.82,16.79,16.81,13580.0,15.1861,15.2041,15.177,15.1951,13580.0
2023-05-22 10:55:00,16.81,16.85,16.77,16.77,73178.0,15.1951,15.2313,15.1589,15.1589,73178.0
2023-05-22 11:00:00,16.76,16.76,16.73,16.73,74949.0,15.1499,15.1499,15.1228,15.1228,74949.0
2023-05-22 11:05:00,16.73,16.73,16.7,16.7,1700.0,15.1228,15.1228,15.0957,15.0957,1700.0
2023-05-22 11:10:00,16.71,16.73,16.71,16.73,2904.0,15.1047,15.1228,15.1047,15.1228,2904.0
2023-05-22 11:15:00,16.72,16.73,16.7,16.73,3763.0,15.1137,15.1228,15.0957,15.1228,3763.0
2023-05-22 11:20:00,16.71,16.71,16.7,16.7,5710.0,15.1047,15.1047,15.0957,15.0957,5710.0
2023-05-22 11:25:00,16.71,16.71,16.7,16.7,6150.0,15.1047,15.1047,15.0957,15.0957,6150.0
2023-05-22 11:30:00,16.69,16.7,16.68,16.7,27056.0,15.0866,15.0957,15.0776,15.0957,27056.0
2023-05-22 11:35:00,16.71,16.73,16.71,16.73,3100.0,15.1047,15.1228,15.1047,15.1228,3100.0
2023-05-22 11:40:00,16.73,16.74,16.73,16.74,8800.0,15.1228,15.1318,15.1228,15.1318,8800.0
2023-05-22 11:45:00,16.75,16.77,16.75,16.76,53927.0,15.1409,15.1589,15.1409,15.1499,53927.0
2023-05-22 11:50:00,16.75,16.75,16.72,16.72,3900.0,15.1409,15.1409,15.1137,15.1137,3900.0
2023-05-22 11:55:00,16.7,16.71,16.68,16.71,4900.0,15.0957,15.1047,15.0776,15.1047,4900.0
2023-05-22 12:00:00,16.69,16.7,16.69,16.69,18700.0,15.0866,15.0957,15.0866,15.0866,18700.0
2023-05-22 12:05:00,16.7,16.71,16.7,16.71,5919.0,15.0957,15.1047,15.0957,15.1047,5919.0
2023-05-22 12:10:00,16.7,16.7,16.7,16.7,1100.0,15.0957,15.0957,15.0957,15.0957,1100.0
2023-05-22 12:15:00,16.72,16.72,16.71,16.71,1220.0,15.1137,15.1137,15.1047,15.1047,1220.0
2023-05-22 12:20:00,16.71,16.76,16.71,16.76,10600.0,15.1047,15.1499,15.1047,15.1499,10600.0
2023-05-22 12:25:00,16.75,16.75,16.72,16.75,11735.0,15.1409,15.1409,15.1137,15.1409,11735.0
2023-05-22 12:30:00,16.75,16.75,16.74,16.75,7534.0,15.1409,15.1409,15.1318,15.1409,7534.0
2023-05-22 12:35:00,16.74,16.76,16.74,16.76,1300.0,15.1318,15.1499,15.1318,15.1499,1300.0
2023-05-22 12:40:00,16.76,16.76,16.75,16.75,6100.0,15.1499,15.1499,15.1409,15.1409,6100.0
2023-05-22 12:45:00,16.75,16.76,16.75,16.76,4900.0,15.1409,15.1499,15.1409,15.1499,4900.0
2023-05-22 12:50:00,16.76,16.76,16.75,16.75,3300.0,15.1499,15.1499,15.1409,15.1409,3300.0
2023-05-22 12:55:00,16.75,16.75,16.73,16.73,6574.0,15.1409,15.1409,15.1228,15.1228,6574.0
2023-05-22 13:00:00,16.71,16.72,16.7,16.71,11314.0,15.1047,15.1137,15.0957,15.1047,11314.0
2023-05-22 13:05:00,16.72,16.72,16.69,16.71,3543.0,15.1137,15.1137,15.0866,15.1047,3543.0
2023-05-22 13:10:00,16.71,16.79,16.7,16.78,177300.0,15.1047,15.177,15.0957,15.168,177300.0
2023-05-22 13:15:00,16.79,16.82,16.76,16.76,27481.0,15.177,15.2041,15.1499,15.1499,27481.0
2023-05-22 13:20:00,16.74,16.74,16.71,16.72,14227.0,15.1318,15.1318,15.1047,15.1137,14227.0
2023-05-22 13:25:00,16.72,16.73,16.72,16.72,2550.0,15.1137,15.1228,15.1137,15.1137,2550.0
2023-05-22 13:30:00,16.71,16.72,16.71,16.71,11367.0,15.1047,15.1137,15.1047,15.1047,11367.0
2023-05-22 13:35:00,16.71,16.71,16.7,16.7,11364.0,15.1047,15.1047,15.0957,15.0957,11364.0
2023-05-22 13:40:00,16.7,16.7,16.68,16.7,17391.0,15.0957,15.0957,15.0776,15.0957,17391.0
2023-05-22 13:45:00,16.69,16.7,16.69,16.7,2139.0,15.0866,15.0957,15.0866,15.0957,2139.0
2023-05-22 13:50:00,16.7,16.71,16.7,16.71,1800.0,15.0957,15.1047,15.0957,15.1047,1800.0
2023-05-22 13:55:00,16.71,16.72,16.69,16.71,9569.0,15.1047,15.1137,15.0866,15.1047,9569.0
2023-05-22 14:00:00,16.72,16.72,16.71,16.71,3039.0,15.1137,15.1137,15.1047,15.1047,3039.0
2023-05-22 14:05:00,16.71,16.71,16.7,16.7,8639.0,15.1047,15.1047,15.0957,15.0957,8639.0
2023-05-22 14:10:00,16.71,16.72,16.71,16.72,1000.0,15.1047,15.1137,15.1047,15.1137,1000.0
2023-05-22 14:15:00,16.71,16.71,16.68,16.68,6800.0,15.1047,15.1047,15.0776,15.0776,6800.0
2023-05-22 14:20:00,16.68,16.68,16.68,16.68,4000.0,15.0776,15.0776,15.0776,15.0776,4000.0
2023-05-22 14:25:00,16.68,16.68,16.66,16.66,5943.0,15.0776,15.0776,15.0595,15.0595,5943.0
2023-05-22 14:30:00,16.66,16.66,16.65,16.65,5311.0,15.0595,15.0595,15.0505,15.0505,5311.0
2023-05-22 14:35:00,16.66,16.67,16.66,16.67,800.0,15.0595,15.0686,15.0595,15.0686,800.0
2023-05-22 14:40:00,16.67,16.67,16.65,16.65,8907.0,15.0686,15.0686,15.0505,15.0505,8907.0
2023-05-22 14:45:00,16.65,16.65,16.64,16.64,2500.0,15.0505,15.0505,15.0414,15.0414,2500.0
2023-05-22 14:50:00,16.63,16.63,16.59,16.63,33482.0,15.0324,15.0324,14.9962,15.0324,33482.0
2023-05-22 14:55:00,16.63,16.68,16.63,16.64,7633.0,15.0324,15.0776,15.0324,15.0414,7633.0
2023-05-22 15:00:00,16.63,16.66,16.63,16.66,2378.0,15.0324,15.0595,15.0324,15.0595,2378.0
2023-05-22 15:05:00,16.65,16.67,16.65,16.66,5100.0,15.0505,15.0686,15.0505,15.0595,5100.0
2023-05-22 15:10:00,16.68,16.68,16.67,16.67,17371.0,15.0776,15.0776,15.0686,15.0686,17371.0
2023-05-22 15:15:00,16.68,16.69,16.67,16.67,10094.0,15.0776,15.0866,15.0686,15.0686,10094.0
2023-05-22 15:20:00,16.69,16.71,16.69,16.71,7246.0,15.0866,15.1047,15.0866,15.1047,7246.0
2023-05-22 15:25:00,16.72,16.76,16.72,16.73,30370.0,15.1137,15.1499,15.1137,15.1228,30370.0
2023-05-22 15:30:00,16.74,16.74,16.73,16.74,1550.0,15.1318,15.1318,15.1228,15.1318,1550.0
2023-05-22 15:35:00,16.75,16.78,16.75,16.77,4000.0,15.1409,15.168,15.1409,15.1589,4000.0
2023-05-22 15:40:00,16.76,16.77,16.76,16.77,3749.0,15.1499,15.1589,15.1499,15.1589,3749.0
2023-05-22 15:45:00,16.75,16.79,16.74,16.79,6710.0,15.1409,15.177,15.1318,15.177,6710.0
2023-05-22 15:50:00,16.78,16.8,16.76,16.77,17183.0,15.168,15.1861,15.1499,15.1589,17183.0
2023-05-22 15:55:00,16.78,16.79,16.77,16.77,8282.0,15.168,15.177,15.1589,15.1589,8282.0
2023-05-23 09:30:00,16.97,17.0,16.94,16.94,326727.0,15.3397,15.3669,15.3126,15.3126,326727.0
2023-05-23 09:35:00,16.95,16.99,16.95,16.99,16790.0,15.3217,15.3578,15.3217,15.3578,16790.0
2023-05-23 09:40:00,16.94,16.95,16.93,16.95,14100.0,15.3126,15.3217,15.3036,15.3217,14100.0
2023-05-23 09:45:00,16.96,16.96,16.89,16.89,73602.0,15.3307,15.3307,15.2674,15.2674,73602.0
2023-05-23 09:50:00,16.89,16.91,16.86,16.88,60216.0,15.2674,15.2855,15.2403,15.2584,60216.0
2023-05-23 09:55:00,16.89,16.92,16.88,16.91,49009.0,15.2674,15.2945,15.2584,15.2855,49009.0
2023-05-23 10:00:00,16.9,16.9,16.86,16.9,41046.0,15.2765,15.2765,15.2403,15.2765,41046.0
2023-05-23 10:05:00,16.91,16.92,16.9,16.9,29948.0,15.2855,15.2945,15.2765,15.2765,29948.0
2023-05-23 10:10:00,16.89,16.91,16.89,16.91,8875.0,15.2674,15.2855,15.2674,15.2855,8875.0
2023-05-23 10:15:00,16.92,16.97,16.9,16.91,29400.0,15.2945,15.3397,15.2765,15.2855,29400.0
2023-05-23 10:20:00,16.91,16.93,16.91,16.93,39354.0,15.2855,15.3036,15.2855,15.3036,39354.0
2023-05-23 10:25:00,16.9,16.91,16.89,16.91,37396.0,15.2765,15.2855,15.2674,15.2855,37396.0
2023-05-23 10:30:00,16.91,16.91,16.89,16.89,23243.0,15.2855,15.2855,15.2674,15.2674,23243.0
2023-05-23 10:35:00,16.88,16.89,16.88,16.89,2321.0,15.2584,15.2674,15.2584,15.2674,2321.0
2023-05-23 10:40:00,16.87,16.9,16.87,16.9,5500.0,15.2493,15.2765,15.2493,15.2765,5500.0
2023-05-23 10:45:00,16.9,16.91,16.9,16.91,5339.0,15.2765,15.2855,15.2765,15.2855,5339.0
2023-05-23 10:50:00,16.91,16.96,16.91,16.93,53071.0,15.2855,15.3307,15.2855,15.3036,53071.0
2023-05-23 10:55:00,16.93,16.95,16.93,16.94,810.0,15.3036,15.3217,15.3036,15.3126,810.0
2023-05-23 11:00:00,16.93,16.93,16.9,16.9,26219.0,15.3036,15.3036,15.2765,15.2765,26219.0
2023-05-23 11:05:00,16.9,16.9,16.9,16.9,6400.0,15.2765,15.2765,15.2765,15.2765,6400.0
2023-05-23 11:10:00,16.9,16.91,16.9,16.91,2600.0,15.2765,15.2855,15.2765,15.2855,2600.0
2023-05-23 11:15:00,16.92,16.92,16.91,16.92,4100.0,15.2945,15.2945,15.2855,15.2945,4100.0
2023-05-23 11:20:00,16.93,16.93,16.91,16.91,1400.0,15.3036,15.3036,15.2855,15.2855,1400.0
2023-05-23 11:25:00,16.9,16.9,16.88,16.88,25598.0,15.2765,15.2765,15.2584,15.2584,25598.0
2023-05-23 11:30:00,16.88,16.89,16.88,16.89,2483.0,15.2584,15.2674,15.2584,15.2674,2483.0
2023-05-23 11:35:00,16.91,16.91,16.89,16.89,2100.0,15.2855,15.2855,15.2674,15.2674,2100.0
2023-05-23 11:40:00,16.88,16.88,16.88,16.88,2357.0,15.2584,15.2584,15.2584,15.2584,2357.0
2023-05-23 11:45:00,16.87,16.89,16.87,16.89,19222.0,15.2493,15.2674,15.2493,15.2674,19222.0
2023-05-23 11:50:00,16.88,16.88,16.88,16.88,2868.0,15.2584,15.2584,15.2584,15.2584,2868.0
2023-05-23 11:55:00,16.87,16.91,16.87,16.91,61026.0,15.2493,15.2855,15.2493,15.2855,61026.0
2023-05-23 12:00:00,16.9,16.91,16.88,16.91,2800.0,15.2765,15.2855,15.2584,15.2855,2800.0
2023-05-23 12:05:00,16.92,16.93,16.92,16.92,7700.0,15.2945,15.3036,15.2945,15.2945,7700.0
2023-05-23 12:10:00,16.93,16.95,16.92,16.92,14362.0,15.3036,15.3217,15.2945,15.2945,14362.0
2023-05-23 12:15:00,16.93,16.95,16.93,16.95,23887.0,15.3036,15.3217,15.3036,15.3217,23887.0
2023-05-23 12:20:00,16.93,16.93,16.93,16.93,665.0,15.3036,15.3036,15.3036,15.3036,665.0
2023-05-23 12:25:00,16.93,16.96,16.93,16.96,2471.0,15.3036,15.3307,15.3036,15.3307,2471.0
2023-05-23 12:30:00,16.96,16.97,16.96,16.97,1229.0,15.3307,15.3397,15.3307,15.3397,1229.0
2023-05-23 12:35:00,16.98,17.07,16.98,17.06,43996.0,15.3488,15.4301,15.3488,15.4211,43996.0
2023-05-23 12:40:00,17.06,17.08,17.05,17.08,42355.0,15.4211,15.4392,15.412,15.4392,42355.0
2023-05-23 12:45:00,17.07,17.11,17.07,17.1,41243.0,15.4301,15.4663,15.4301,15.4572,41243.0
2023-05-23 12:50:00,17.1,17.1,17.07,17.08,42432.0,15.4572,15.4572,15.4301,15.4392,42432.0
2023-05-23 12:55:00,17.07,17.07,17.05,17.07,49627.0,15.4301,15.4301,15.412,15.4301,49627.0
2023-05-23 13:00:00,17.07,17.07,17.05,17.07,6523.0,15.4301,15.4301,15.412,15.4301,6523.0
2023-05-23 13:05:00,17.08,17.08,17.05,17.05,4500.0,15.4392,15.4392,15.412,15.412,4500.0
2023-05-23 13:10:00,17.01,17.02,17.01,17.02,3598.0,15.3759,15.3849,15.3759,15.3849,3598.0
2023-05-23 13:15:00,17.0,17.0,17.0,17.0,2300.0,15.3669,15.3669,15.3669,15.3669,2300.0
2023-05-23 13:20:00,17.01,17.04,17.01,17.03,12146.0,15.3759,15.403,15.3759,15.394,12146.0
2023-05-23 13:25:00,17.02,17.12,17.02,17.12,88448.0,15.3849,15.4753,15.3849,15.4753,88448.0
2023-05-23 13:30:00,17.14,17.2,17.14,17.18,86288.0,15.4934,15.5476,15.4934,15.5296,86288.0
2023-05-23 13:35:00,17.17,17.17,17.15,17.15,5148.0,15.5205,15.5205,15.5024,15.5024,5148.0
2023-05-23 13:40:00,17.14,17.14,17.1,17.11,16920.0,15.4934,15.4934,15.4572,15.4663,16920.0
2023-05-23 13:45:00,17.1,17.14,17.1,17.13,4900.0,15.4572,15.4934,15.4572,15.4844,4900.0
2023-05-23 13:50:00,17.14,17.16,17.14,17.14,4785.0,15.4934,15.5115,15.4934,15.4934,4785.0
2023-05-23 13:55:00,17.15,17.15,17.14,17.14,3942.0,15.5024,15.5024,15.4934,15.4934,3942.0
2023-05-23 14:00:00,17.15,17.15,17.12,17.13,13700.0,15.5024,15.5024,15.4753,15.4844,13700.0
2023-05-23 14:05:00,17.09,17.12,17.09,17.12,29180.0,15.4482,15.4753,15.4482,15.4753,29180.0
2023-05-23 14:10:00,17.14,17.19,17.14,17.18,24354.0,15.4934,15.5386,15.4934,15.5296,24354.0
2023-05-23 14:15:00,17.19,17.23,17.17,17.23,23959.0,15.5386,15.5748,15.5205,15.5748,23959.0
2023-05-23 14:20:00,17.23,17.35,17.23,17.35,170861.0,15.5748,15.6832,15.5748,15.6832,170861.0
2023-05-23 14:25:00,17.36,17.38,17.28,17.31,50687.0,15.6923,15.7103,15.62,15.6471,50687.0
2023-05-23 14:30:00,17.32,17.32,17.25,17.27,43620.0,15.6561,15.6561,15.5928,15.6109,43620.0
2023-05-23 14:35:00,17.28,17.33,17.28,17.33,26798.0,15.62,15.6651,15.62,15.6651,26798.0
2023-05-23 14:40:00,17.32,17.35,17.3,17.3,16456.0,15.6561,15.6832,15.638,15.638,16456.0
2023-05-23 14:45:00,17.28,17.33,17.28,17.3,12699.0,15.62,15.6651,15.62,15.638,12699.0
2023-05-23 14:50:00,17.3,17.3,17.27,17.27,6221.0,15.638,15.638,15.6109,15.6109,6221.0
2023-05-23 14:55:00,17.27,17.27,17.26,17.26,3938.0,15.6109,15.6109,15.6019,15.6019,3938.0
2023-05-23 15:00:00,17.26,17.3,17.25,17.29,60540.0,15.6019,15.638,15.5928,15.629,60540.0
2023-05-23 15:05:00,17.28,17.3,17.28,17.3,600.0,15.62,15.638,15.62,15.638,600.0
2023-05-23 15:10:00,17.28,17.28,17.25,17.25,5566.0,15.62,15.62,15.5928,15.5928,5566.0
2023-05-23 15:15:00,17.24,17.34,17.24,17.34,16349.0,15.5838,15.6742,15.5838,15.6742,16349.0
2023-05-23 15:20:00,17.35,17.36,17.28,17.28,63891.0,15.6832,15.6923,15.62,15.62,63891.0
2023-05-23 15:25:00,17.26,17.28,17.25,17.27,11108.0,15.6019,15.62,15.5928,15.6109,11108.0
2023-05-23 15:30:00,17.26,17.26,17.24,17.24,4100.0,15.6019,15.6019,15.5838,15.5838,4100.0
2023-05-23 15:35:00,17.23,17.26,17.22,17.25,7793.0,15.5748,15.6019,15.5657,15.5928,7793.0
2023-05-23 15:40:00,17.25,17.27,17.24,17.24,20953.0,15.5928,15.6109,15.5838,15.5838,20953.0
2023-05-23 15:45:00,17.25,17.26,17.22,17.24,16925.0,15.5928,15.6019,15.5657,15.5838,16925.0
2023-05-23 15:50:00,17.25,17.31,17.25,17.31,41590.0,15.5928,15.6471,15.5928,15.6471,41590.0
2023-05-23 15:55:00,17.31,17.34,17.3,17.33,121307.0,15.6471,15.6742,15.638,15.6651,121307.0
2023-05-24 09:30:00,17.55,17.63,17.55,17.57,159142.0,15.864,15.9363,15.864,15.8821,159142.0
2023-05-24 09:35:00,17.57,17.63,17.57,17.61,19268.0,15.8821,15.9363,15.8821,15.9182,19268.0
2023-05-24 09:40:00,17.63,17.64,17.62,17.64,22964.0,15.9363,15.9454,15.9273,15.9454,22964.0
2023-05-24 09:45:00,17.63,17.68,17.63,17.68,58497.0,15.9363,15.9815,15.9363,15.9815,58497.0
2023-05-24 09:50:00,17.68,17.72,17.68,17.72,49133.0,15.9815,16.0177,15.9815,16.0177,49133.0
2023-05-24 09:55:00,17.73,17.73,17.68,17.71,19094.0,16.0267,16.0267,15.9815,16.0086,19094.0
2023-05-24 10:00:00,17.72,17.75,17.69,17.75,73829.0,16.0177,16.0448,15.9906,16.0448,73829.0
2023-05-24 10:05:00,17.76,17.78,17.76,17.78,27256.0,16.0538,16.0719,16.0538,16.0719,27256.0
2023-05-24 10:10:00,17.78,17.78,17.73,17.73,30843.0,16.0719,16.0719,16.0267,16.0267,30843.0
2023-05-24 10:15:00,17.73,17.77,17.71,17.72,71115.0,16.0267,16.0629,16.0086,16.0177,71115.0
2023-05-24 10:20:00,17.72,17.81,17.72,17.8,72752.0,16.0177,16.099,16.0177,16.09,72752.0
2023-05-24 10:25:00,17.8,17.81,17.77,17.77,9861.0,16.09,16.099,16.0629,16.0629,9861.0
2023-05-24 10:30:00,17.77,17.77,17.73,17.74,23242.0,16.0629,16.0629,16.0267,16.0358,23242.0
2023-05-24 10:35:00,17.74,17.75,17.73,17.74,16373.0,16.0358,16.0448,16.0267,16.0358,16373.0
2023-05-24 10:40:00,17.74,17.78,17.72,17.73,41628.0,16.0358,16.0719,16.0177,16.0267,41628.0
2023-05-24 10:45:00,17.73,17.79,17.72,17.79,80810.0,16.0267,16.081,16.0177,16.081,80810.0
2023-05-24 10:50:00,17.78,17.81,17.78,17.81,109432.0,16.0719,16.099,16.0719,16.099,109432.0
2023-05-24 10:55:00,17.8,17.81,17.8,17.8,26464.0,16.09,16.099,16.09,16.09,26464.0
2023-05-24 11:00:00,17.8,17.83,17.8,17.8,35659.0,16.09,16.1171,16.09,16.09,35659.0
2023-05-24 11:05:00,17.81,17.82,17.77,17.8,57141.0,16.099,16.1081,16.0629,16.09,57141.0
2023-05-24 11:10:00,17.79,17.81,17.77,17.8,59054.0,16.081,16.099,16.0629,16.09,59054.0
2023-05-24 11:15:00,17.8,17.8,17.76,17.78,29259.0,16.09,16.09,16.0538,16.0719,29259.0
2023-05-24 11:20:00,17.77,17.77,17.68,17.68,57380.0,16.0629,16.0629,15.9815,15.9815,57380.0
2023-05-24 11:25:00,17.69,17.72,17.62,17.7,72611.0,15.9906,16.0177,15.9273,15.9996,72611.0
2023-05-24 11:30:00,17.7,17.75,17.69,17.73,81164.0,15.9996,16.0448,15.9906,16.0267,81164.0
2023-05-24 11:35:00,17.73,17.75,17.73,17.74,37542.0,16.0267,16.0448,16.0267,16.0358,37542.0
2023-05-24 11:40:00,17.73,17.82,17.73,17.82,68886.0,16.0267,16.1081,16.0267,16.1081,68886.0
2023-05-24 11:45:00,17.81,17.81,17.75,17.78,139573.0,16.099,16.099,16.0448,16.0719,139573.0
2023-05-24 11:50:00,17.77,17.79,17.76,17.79,55521.0,16.0629,16.081,16.0538,16.081,55521.0
2023-05-24 11:55:00,17.79,17.81,17.79,17.81,3812.0,16.081,16.099,16.081,16.099,3812.0
2023-05-24 12:00:00,17.8,17.8,17.76,17.76,13858.0,16.09,16.09,16.0538,16.0538,13858.0
2023-05-24 12:05:00,17.75,17.76,17.74,17.76,60616.0,16.0448,16.0538,16.0358,16.0538,60616.0
2023-05-24 12:10:00,17.76,17.82,17.76,17.79,32268.0,16.0538,16.1081,16.0538,16.081,32268.0
2023-05-24 12:15:00,17.8,17.85,17.8,17.83,10844.0,16.09,16.1352,16.09,16.1171,10844.0
2023-05-24 12:20:00,17.83,17.87,17.83,17.86,31130.0,16.1171,16.1533,16.1171,16.1442,31130.0
2023-05-24 12:25:00,17.85,17.85,17.84,17.85,1133.0,16.1352,16.1352,16.1262,16.1352,1133.0
2023-05-24 12:30:00,17.86,17.87,17.83,17.83,5036.0,16.1442,16.1533,16.1171,16.1171,5036.0
2023-05-24 12:35:00,17.84,17.84,17.82,17.82,4000.0,16.1262,16.1262,16.1081,16.1081,4000.0
2023-05-24 12:40:00,17.8,17.81,17.78,17.78,12700.0,16.09,16.099,16.0719,16.0719,12700.0
2023-05-24 12:45:00,17.81,17.82,17.8,17.8,2562.0,16.099,16.1081,16.09,16.09,2562.0
2023-05-24 12:50:00,17.79,17.79,17.79,17.79,800.0,16.081,16.081,16.081,16.081,800.0
2023-05-24 12:55:00,17.78,17.79,17.78,17.79,5459.0,16.0719,16.081,16.0719,16.081,5459.0
2023-05-24 13:00:00,17.79,17.81,17.79,17.8,17864.0,16.081,16.099,16.081,16.09,17864.0
2023-05-24 13:05:00,17.81,17.82,17.79,17.82,10300.0,16.099,16.1081,16.081,16.1081,10300.0
2023-05-24 13:10:00,17.83,17.85,17.83,17.85,8490.0,16.1171,16.1352,16.1171,16.1352,8490.0
2023-05-24 13:15:00,17.85,17.85,17.81,17.81,7422.0,16.1352,16.1352,16.099,16.099,7422.0
2023-05-24 13:20:00,17.78,17.79,17.74,17.78,80551.0,16.0719,16.081,16.0358,16.0719,80551.0
2023-05-24 13:25:00,17.79,17.82,17.79,17.8,30600.0,16.081,16.1081,16.081,16.09,30600.0
2023-05-24 13:30:00,17.77,17.78,17.76,17.76,3931.0,16.0629,16.0719,16.0538,16.0538,3931.0
2023-05-24 13:35:00,17.75,17.75,17.73,17.73,11548.0,16.0448,16.0448,16.0267,16.0267,11548.0
2023-05-24 13:40:00,17.7,17.7,17.7,17.7,4845.0,15.9996,15.9996,15.9996,15.9996,4845.0
2023-05-24 13:45:00,17.68,17.73,17.66,17.72,99424.0,15.9815,16.0267,15.9634,16.0177,99424.0
2023-05-24 13:50:00,17.72,17.72,17.7,17.71,8100.0,16.0177,16.0177,15.9996,16.0086,8100.0
2023-05-24 13:55:00,17.71,17.71,17.71,17.71,100.0,16.0086,16.0086,16.0086,16.0086,100.0
2023-05-24 14:00:00,17.7,17.77,17.67,17.77,80355.0,15.9996,16.0629,15.9725,16.0629,80355.0
2023-05-24 14:05:00,17.75,17.77,17.72,17.77,38178.0,16.0448,16.0629,16.0177,16.0629,38178.0
2023-05-24 14:10:00,17.77,17.79,17.75,17.75,48578.0,16.0629,16.081,16.0448,16.0448,48578.0
2023-05-24 14:15:00,17.75,17.78,17.74,17.77,74597.0,16.0448,16.0719,16.0358,16.0629,74597.0
2023-05-24 14:20:00,17.78,17.79,17.77,17.77,19643.0,16.0719,16.081,16.0629,16.0629,19643.0
2023-05-24 14:25:00,17.77,17.83,17.77,17.82,61821.0,16.0629,16.1171,16.0629,16.1081,61821.0
2023-05-24 14:30:00,17.82,17.83,17.8,17.8,13843.0,16.1081,16.1171,16.09,16.09,13843.0
2023-05-24 14:35:00,17.8,17.8,17.75,17.76,8719.0,16.09,16.09,16.0448,16.0538,8719.0
2023-05-24 14:40:00,17.76,17.77,17.73,17.77,8605.0,16.0538,16.0629,16.0267,16.0629,8605.0
2023-05-24 14:45:00,17.76,17.77,17.74,17.77,60294.0,16.0538,16.0629,16.0358,16.0629,60294.0
2023-05-24 14:50:00,17.77,17.81,17.75,17.79,67559.0,16.0629,16.099,16.0448,16.081,67559.0
2023-05-24 14:55:00,17.8,17.82,17.8,17.8,42727.0,16.09,16.1081,16.09,16.09,42727.0
2023-05-24 15:00:00,17.8,17.83,17.8,17.83,14559.0,16.09,16.1171,16.09,16.1171,14559.0
2023-05-24 15:05:00,17.82,17.82,17.78,17.78,75509.0,16.1081,16.1081,16.0719,16.0719,75509.0
2023-05-24 15:10:00,17.78,17.78,17.75,17.75,6130.0,16.0719,16.0719,16.0448,16.0448,6130.0
2023-05-24 15:15:00,17.74,17.74,17.63,17.64,59337.0,16.0358,16.0358,15.9363,15.9454,59337.0
2023-05-24 15:20:00,17.63,17.64,17.56,17.63,110764.0,15.9363,15.9454,15.8731,15.9363,110764.0
2023-05-24 15:25:00,17.59,17.61,17.57,17.6,10023.0,15.9002,15.9182,15.8821,15.9092,10023.0
2023-05-24 15:30:00,17.57,17.58,17.5,17.56,29459.0,15.8821,15.8911,15.8188,15.8731,29459.0
2023-05-24 15:35:00,17.59,17.65,17.59,17.61,12069.0,15.9002,15.9544,15.9002,15.9182,12069.0
2023-05-24 15:40:00,17.59,17.66,17.59,17.66,12122.0,15.9002,15.9634,15.9002,15.9634,12122.0
2023-05-24 15:45:00,17.68,17.69,17.64,17.66,19519.0,15.9815,15.9906,15.9454,15.9634,19519.0
2023-05-24 15:50:00,17.68,17.75,17.68,17.7,34100.0,15.9815,16.0448,15.9815,15.9996,34100.0
2023-05-24 15:55:00,17.71,17.75,17.7,17.72,52542.0,16.0086,16.0448,15.9996,16.0177,52542.0
2023-05-25 09:30:00,17.27,17.46,17.26,17.44,318495.0,15.6109,15.7827,15.6019,15.7646,318495.0
2023-05-25 09:35:00,17.45,17.53,17.42,17.52,118375.0,15.7736,15.8459,15.7465,15.8369,118375.0
2023-05-25 09:40:00,17.52,17.52,17.45,17.45,120190.0,15.8369,15.8369,15.7736,15.7736,120190.0
2023-05-25 09:45:00,17.43,17.53,17.39,17.52,121741.0,15.7555,15.8459,15.7194,15.8369,121741.0
2023-05-25 09:50:00,17.52,17.54,17.49,17.5,23378.0,15.8369,15.855,15.8098,15.8188,23378.0
2023-05-25 09:55:00,17.49,17.49,17.45,17.47,20082.0,15.8098,15.8098,15.7736,15.7917,20082.0
2023-05-25 10:00:00,17.47,17.47,17.39,17.42,50825.0,15.7917,15.7917,15.7194,15.7465,50825.0
2023-05-25 10:05:00,17.4,17.51,17.39,17.5,78042.0,15.7284,15.8279,15.7194,15.8188,78042.0
2023-05-25 10:10:00,17.51,17.54,17.51,17.53,121811.0,15.8279,15.855,15.8279,15.8459,121811.0
2023-05-25 10:15:00,17.53,17.54,17.47,17.53,62687.0,15.8459,15.855,15.7917,15.8459,62687.0
2023-05-25 10:20:00,17.54,17.56,17.53,17.55,72263.0,15.855,15.8731,15.8459,15.864,72263.0
2023-05-25 10:25:00,17.55,17.55,17.47,17.47,46503.0,15.864,15.864,15.7917,15.7917,46503.0
2023-05-25 10:30:00,17.48,17.53,17.47,17.49,68982.0,15.8007,15.8459,15.7917,15.8098,68982.0
2023-05-25 10:35:00,17.49,17.5,17.45,17.45,77258.0,15.8098,15.8188,15.7736,15.7736,77258.0
2023-05-25 10:40:00,17.43,17.44,17.4,17.41,71270.0,15.7555,15.7646,15.7284,15.7375,71270.0
2023-05-25 10:45:00,17.4,17.42,17.37,17.42,76106.0,15.7284,15.7465,15.7013,15.7465,76106.0
2023-05-25 10:50:00,17.41,17.42,17.41,17.42,53450.0,15.7375,15.7465,15.7375,15.7465,53450.0
2023-05-25 10:55:00,17.41,17.42,17.39,17.4,44847.0,15.7375,15.7465,15.7194,15.7284,44847.0
2023-05-25 11:00:00,17.38,17.4,17.37,17.37,42109.0,15.7103,15.7284,15.7013,15.7013,42109.0
2023-05-25 11:05:00,17.37,17.37,17.34,17.34,78652.0,15.7013,15.7013,15.6742,15.6742,78652.0
2023-05-25 11:10:00,17.34,17.34,17.29,17.31,34821.0,15.6742,15.6742,15.629,15.6471,34821.0
2023-05-25 11:15:00,17.3,17.41,17.29,17.39,179725.0,15.638,15.7375,15.629,15.7194,179725.0
2023-05-25 11:20:00,17.4,17.42,17.38,17.41,47088.0,15.7284,15.7465,15.7103,15.7375,47088.0
2023-05-25 11:25:00,17.39,17.42,17.39,17.41,49568.0,15.7194,15.7465,15.7194,15.7375,49568.0
2023-05-25 11:30:00,17.41,17.47,17.41,17.47,13900.0,15.7375,15.7917,15.7375,15.7917,13900.0
2023-05-25 11:35:00,17.47,17.49,17.47,17.49,26622.0,15.7917,15.8098,15.7917,15.8098,26622.0
2023-05-25 11:40:00,17.5,17.54,17.5,17.53,38466.0,15.8188,15.855,15.8188,15.8459,38466.0
2023-05-25 11:45:00,17.52,17.53,17.5,17.51,33322.0,15.8369,15.8459,15.8188,15.8279,33322.0
2023-05-25 11:50:00,17.52,17.52,17.47,17.52,82773.0,15.8369,15.8369,15.7917,15.8369,82773.0
2023-05-25 11:55:00,17.51,17.53,17.49,17.49,13621.0,15.8279,15.8459,15.8098,15.8098,13621.0
2023-05-25 12:00:00,17.46,17.46,17.43,17.43,18500.0,15.7827,15.7827,15.7555,15.7555,18500.0
2023-05-25 12:05:00,17.43,17.44,17.42,17.43,22864.0,15.7555,15.7646,15.7465,15.7555,22864.0
2023-05-25 12:10:00,17.41,17.41,17.38,17.38,16836.0,15.7375,15.7375,15.7103,15.7103,16836.0
2023-05-25 12:15:00,17.38,17.38,17.34,17.34,17450.0,15.7103,15.7103,15.6742,15.6742,17450.0
2023-05-25 12:20:00,17.34,17.35,17.3,17.34,47782.0,15.6742,15.6832,15.638,15.6742,47782.0
2023-05-25 12:25:00,17.34,17.38,17.34,17.35,67135.0,15.6742,15.7103,15.6742,15.6832,67135.0
2023-05-25 12:30:00,17.34,17.41,17.33,17.41,99741.0,15.6742,15.7375,15.6651,15.7375,99741.0
2023-05-25 12:35:00,17.41,17.41,17.37,17.37,25400.0,15.7375,15.7375,15.7013,15.7013,25400.0
2023-05-25 12:40:00,17.34,17.34,17.34,17.34,4707.0,15.6742,15.6742,15.6742,15.6742,4707.0
2023-05-25 12:45:00,17.36,17.37,17.35,17.35,13800.0,15.6923,15.7013,15.6832,15.6832,13800.0
2023-05-25 12:50:00,17.34,17.35,17.34,17.35,6701.0,15.6742,15.6832,15.6742,15.6832,6701.0
2023-05-25 12:55:00,17.38,17.41,17.34,17.41,30278.0,15.7103,15.7375,15.6742,15.7375,30278.0
2023-05-25 13:00:00,17.4,17.43,17.39,17.4,29550.0,15.7284,15.7555,15.7194,15.7284,29550.0
2023-05-25 13:05:00,17.41,17.42,17.38,17.38,9950.0,15.7375,15.7465,15.7103,15.7103,9950.0
2023-05-25 13:10:00,17.38,17.38,17.37,17.37,1489.0,15.7103,15.7103,15.7013,15.7013,1489.0
2023-05-25 13:15:00,17.36,17.36,17.32,17.33,9600.0,15.6923,15.6923,15.6561,15.6651,9600.0
2023-05-25 13:20:00,17.32,17.32,17.31,17.31,16675.0,15.6561,15.6561,15.6471,15.6471,16675.0
2023-05-25 13:25:00,17.31,17.31,17.25,17.27,47179.0,15.6471,15.6471,15.5928,15.6109,47179.0
2023-05-25 13:30:00,17.26,17.27,17.22,17.26,63450.0,15.6019,15.6109,15.5657,15.6019,63450.0
2023-05-25 13:35:00,17.26,17.28,17.26,17.28,30400.0,15.6019,15.62,15.6019,15.62,30400.0
2023-05-25 13:40:00,17.26,17.27,17.26,17.26,17023.0,15.6019,15.6109,15.6019,15.6019,17023.0
2023-05-25 13:45:00,17.27,17.27,17.25,17.25,20863.0,15.6109,15.6109,15.5928,15.5928,20863.0
2023-05-25 13:50:00,17.25,17.3,17.25,17.29,25546.0,15.5928,15.638,15.5928,15.629,25546.0
2023-05-25 13:55:00,17.28,17.28,17.24,17.24,26082.0,15.62,15.62,15.5838,15.5838,26082.0
2023-05-25 14:00:00,17.23,17.23,17.09,17.17,108858.0,15.5748,15.5748,15.4482,15.5205,108858.0
2023-05-25 14:05:00,17.19,17.25,17.19,17.25,61290.0,15.5386,15.5928,15.5386,15.5928,61290.0
2023-05-25 14:10:00,17.25,17.25,17.23,17.23,35800.0,15.5928,15.5928,15.5748,15.5748,35800.0
2023-05-25 14:15:00,17.21,17.21,17.17,17.18,20399.0,15.5567,15.5567,15.5205,15.5296,20399.0
2023-05-25 14:20:00,17.2,17.21,17.19,17.21,40528.0,15.5476,15.5567,15.5386,15.5567,40528.0
2023-05-25 14:25:00,17.21,17.22,17.18,17.22,81500.0,15.5567,15.5657,15.5296,15.5657,81500.0
2023-05-25 14:30:00,17.22,17.32,17.22,17.32,39904.0,15.5657,15.6561,15.5657,15.6561,39904.0
2023-05-25 14:35:00,17.3,17.35,17.3,17.32,31772.0,15.638,15.6832,15.638,15.6561,31772.0
2023-05-25 14:40:00,17.32,17.34,17.31,17.34,16286.0,15.6561,15.6742,15.6471,15.6742,16286.0
2023-05-25 14:45:00,17.34,17.38,17.32,17.36,44893.0,15.6742,15.7103,15.6561,15.6923,44893.0
2023-05-25 14:50:00,17.36,17.36,17.33,17.33,9373.0,15.6923,15.6923,15.6651,15.6651,9373.0
2023-05-25 14:55:00,17.35,17.36,17.35,17.35,24850.0,15.6832,15.6923,15.6832,15.6832,24850.0
2023-05-25 15:00:00,17.33,17.35,17.31,17.31,16593.0,15.6651,15.6832,15.6471,15.6471,16593.0
2023-05-25 15:05:00,17.3,17.3,17.25,17.25,13500.0,15.638,15.638,15.5928,15.5928,13500.0
2023-05-25 15:10:00,17.24,17.25,17.22,17.25,8315.0,15.5838,15.5928,15.5657,15.5928,8315.0
2023-05-25 15:15:00,17.25,17.28,17.25,17.26,23920.0,15.5928,15.62,15.5928,15.6019,23920.0
2023-05-25 15:20:00,17.27,17.27,17.23,17.23,8456.0,15.6109,15.6109,15.5748,15.5748,8456.0
2023-05-25 15:25:00,17.24,17.25,17.18,17.19,14962.0,15.5838,15.5928,15.5296,15.5386,14962.0
2023-05-25 15:30:00,17.21,17.23,17.14,17.21,27779.0,15.5567,15.5748,15.4934,15.5567,27779.0
2023-05-25 15:35:00,17.2,17.21,17.18,17.19,6601.0,15.5476,15.5567,15.5296,15.5386,6601.0
2023-05-25 15:40:00,17.19,17.2,17.15,17.16,6432.0,15.5386,15.5476,15.5024,15.5115,6432.0
2023-05-25 15:45:00,17.18,17.22,17.15,17.22,37797.0,15.5296,15.5657,15.5024,15.5657,37797.0
2023-05-25 15:50:00,17.23,17.29,17.22,17.27,135886.0,15.5748,15.629,15.5657,15.6109,135886.0
2023-05-25 15:55:00,17.27,17.3,17.27,17.29,212763.0,15.6109,15.638,15.6109,15.629,212763.0
2023-05-26 09:30:00,17.22,17.22,17.11,17.14,157628.0,15.5657,15.5657,15.4663,15.4934,157628.0
2023-05-26 09:35:00,17.15,17.17,17.09,17.09,46219.0,15.5024,15.5205,15.4482,15.4482,46219.0
2023-05-26 09:40:00,17.08,17.08,16.98,16.99,79252.0,15.4392,15.4392,15.3488,15.3578,79252.0
2023-05-26 09:45:00,16.98,17.02,16.97,17.01,32696.0,15.3488,15.3849,15.3397,15.3759,32696.0
2023-05-26 09:50:00,17.0,17.03,17.0,17.0,68262.0,15.3669,15.394,15.3669,15.3669,68262.0
2023-05-26 09:55:00,16.99,17.04,16.99,17.01,78424.0,15.3578,15.403,15.3578,15.3759,78424.0
2023-05-26 10:00:00,17.01,17.02,16.93,16.98,105280.0,15.3759,15.3849,15.3036,15.3488,105280.0
2023-05-26 10:05:00,16.97,16.98,16.9,16.9,51238.0,15.3397,15.3488,15.2765,15.2765,51238.0
2023-05-26 10:10:00,16.89,16.93,16.89,16.92,84105.0,15.2674,15.3036,15.2674,15.2945,84105.0
2023-05-26 10:15:00,16.91,16.91,16.85,16.86,37108.0,15.2855,15.2855,15.2313,15.2403,37108.0
2023-05-26 10:20:00,16.84,16.85,16.83,16.83,27288.0,15.2222,15.2313,15.2132,15.2132,27288.0
2023-05-26 10:25:00,16.81,16.81,16.74,16.74,66988.0,15.1951,15.1951,15.1318,15.1318,66988.0
2023-05-26 10:30:00,16.73,16.77,16.71,16.75,40719.0,15.1228,15.1589,15.1047,15.1409,40719.0
2023-05-26 10:35:00,16.75,16.75,16.71,16.73,10721.0,15.1409,15.1409,15.1047,15.1228,10721.0
2023-05-26 10:40:00,16.73,16.74,16.67,16.73,106841.0,15.1228,15.1318,15.0686,15.1228,106841.0
2023-05-26 10:45:00,16.74,16.75,16.69,16.69,66321.0,15.1318,15.1409,15.0866,15.0866,66321.0
2023-05-26 10:50:00,16.69,16.74,16.69,16.7,46771.0,15.0866,15.1318,15.0866,15.0957,46771.0
2023-05-26 10:55:00,16.7,16.71,16.68,16.71,13823.0,15.0957,15.1047,15.0776,15.1047,13823.0
2023-05-26 11:00:00,16.71,16.74,16.68,16.74,50360.0,15.1047,15.1318,15.0776,15.1318,50360.0
2023-05-26 11:05:00,16.73,16.78,16.73,16.77,43967.0,15.1228,15.168,15.1228,15.1589,43967.0
2023-05-26 11:10:00,16.77,16.83,16.77,16.78,42910.0,15.1589,15.2132,15.1589,15.168,42910.0
2023-05-26 11:15:00,16.77,16.8,16.76,16.8,16954.0,15.1589,15.1861,15.1499,15.1861,16954.0
2023-05-26 11:20:00,16.77,16.84,16.77,16.84,99070.0,15.1589,15.2222,15.1589,15.2222,99070.0
2023-05-26 11:25:00,16.83,16.83,16.8,16.83,7614.0,15.2132,15.2132,15.1861,15.2132,7614.0
2023-05-26 11:30:00,16.8,16.81,16.78,16.78,26486.0,15.1861,15.1951,15.168,15.168,26486.0
2023-05-26 11:35:00,16.79,16.81,16.78,16.79,17181.0,15.177,15.1951,15.168,15.177,17181.0
2023-05-26 11:40:00,16.79,16.79,16.73,16.73,15514.0,15.177,15.177,15.1228,15.1228,15514.0
2023-05-26 11:45:00,16.74,16.76,16.72,16.73,16200.0,15.1318,15.1499,15.1137,15.1228,16200.0
2023-05-26 11:50:00,16.72,16.73,16.71,16.73,14134.0,15.1137,15.1228,15.1047,15.1228,14134.0
2023-05-26 11:55:00,16.74,16.76,16.74,16.75,10624.0,15.1318,15.1499,15.1318,15.1409,10624.0
2023-05-26 12:00:00,16.75,16.75,16.72,16.72,7254.0,15.1409,15.1409,15.1137,15.1137,7254.0
2023-05-26 12:05:00,16.72,16.72,16.7,16.71,16151.0,15.1137,15.1137,15.0957,15.1047,16151.0
2023-05-26 12:10:00,16.7,16.73,16.7,16.72,22145.0,15.0957,15.1228,15.0957,15.1137,22145.0
2023-05-26 12:15:00,16.71,16.74,16.71,16.73,6300.0,15.1047,15.1318,15.1047,15.1228,6300.0
2023-05-26 12:20:00,16.72,16.72,16.69,16.69,13000.0,15.1137,15.1137,15.0866,15.0866,13000.0
2023-05-26 12:25:00,16.7,16.7,16.66,16.66,15271.0,15.0957,15.0957,15.0595,15.0595,15271.0
2023-05-26 12:30:00,16.67,16.67,16.65,16.67,12589.0,15.0686,15.0686,15.0505,15.0686,12589.0
2023-05-26 12:35:00,16.67,16.67,16.66,16.66,4656.0,15.0686,15.0686,15.0595,15.0595,4656.0
2023-05-26 12:40:00,16.66,16.66,16.65,16.65,7695.0,15.0595,15.0595,15.0505,15.0505,7695.0
2023-05-26 12:45:00,16.64,16.67,16.64,16.66,6202.0,15.0414,15.0686,15.0414,15.0595,6202.0
2023-05-26 12:50:00,16.66,16.68,16.65,16.67,47744.0,15.0595,15.0776,15.0505,15.0686,47744.0
2023-05-26 12:55:00,16.67,16.68,16.66,16.67,21307.0,15.0686,15.0776,15.0595,15.0686,21307.0
2023-05-26 13:00:00,16.66,16.66,16.64,16.64,11750.0,15.0595,15.0595,15.0414,15.0414,11750.0
2023-05-26 13:05:00,16.64,16.64,16.64,16.64,4800.0,15.0414,15.0414,15.0414,15.0414,4800.0
2023-05-26 13:10:00,16.65,16.65,16.64,16.65,15914.0,15.0505,15.0505,15.0414,15.0505,15914.0
2023-05-26 13:15:00,16.65,16.7,16.65,16.7,13083.0,15.0505,15.0957,15.0505,15.0957,13083.0
2023-05-26 13:20:00,16.68,16.68,16.67,16.67,3500.0,15.0776,15.0776,15.0686,15.0686,3500.0
2023-05-26 13:25:00,16.68,16.7,16.68,16.68,3320.0,15.0776,15.0957,15.0776,15.0776,3320.0
2023-05-26 13:30:00,16.68,16.68,16.65,16.65,4267.0,15.0776,15.0776,15.0505,15.0505,4267.0
2023-05-26 13:35:00,16.66,16.7,16.66,16.68,9992.0,15.0595,15.0957,15.0595,15.0776,9992.0
2023-05-26 13:40:00,16.68,16.73,16.68,16.72,12420.0,15.0776,15.1228,15.0776,15.1137,12420.0
2023-05-26 13:45:00,16.73,16.73,16.71,16.71,5949.0,15.1228,15.1228,15.1047,15.1047,5949.0
2023-05-26 13:50:00,16.7,16.72,16.7,16.72,1065.0,15.0957,15.1137,15.0957,15.1137,1065.0
2023-05-26 13:55:00,16.71,16.71,16.69,16.69,2510.0,15.1047,15.1047,15.0866,15.0866,2510.0
2023-05-26 14:00:00,16.68,16.71,16.68,16.71,31011.0,15.0776,15.1047,15.0776,15.1047,31011.0
2023-05-26 14:05:00,16.71,16.74,16.71,16.74,25080.0,15.1047,15.1318,15.1047,15.1318,25080.0
2023-05-26 14:10:00,16.73,16.73,16.71,16.71,6000.0,15.1228,15.1228,15.1047,15.1047,6000.0
2023-05-26 14:15:00,16.72,16.72,16.68,16.69,2733.0,15.1137,15.1137,15.0776,15.0866,2733.0
2023-05-26 14:20:00,16.69,16.69,16.67,16.67,7800.0,15.0866,15.0866,15.0686,15.0686,7800.0
2023-05-26 14:25:00,16.67,16.67,16.65,16.66,24680.0,15.0686,15.0686,15.0505,15.0595,24680.0
2023-05-26 14:30:00,16.66,16.66,16.64,16.64,12597.0,15.0595,15.0595,15.0414,15.0414,12597.0
2023-05-26 14:35:00,16.63,16.63,16.61,16.61,10060.0,15.0324,15.0324,15.0143,15.0143,10060.0
2023-05-26 14:40:00,16.62,16.62,16.62,16.62,400.0,15.0234,15.0234,15.0234,15.0234,400.0
2023-05-26 14:45:00,16.61,16.61,16.59,16.59,29252.0,15.0143,15.0143,14.9962,14.9962,29252.0
2023-05-26 14:50:00,16.59,16.6,16.59,16.59,17384.0,14.9962,15.0053,14.9962,14.9962,17384.0
2023-05-26 14:55:00,16.59,16.62,16.58,16.62,11607.0,14.9962,15.0234,14.9872,15.0234,11607.0
2023-05-26 15:00:00,16.62,16.62,16.55,16.56,25027.0,15.0234,15.0234,14.9601,14.9691,25027.0
2023-05-26 15:05:00,16.57,16.57,16.57,16.57,1761.0,14.9782,14.9782,14.9782,14.9782,1761.0
2023-05-26 15:10:00,16.55,16.59,16.55,16.57,8021.0,14.9601,14.9962,14.9601,14.9782,8021.0
2023-05-26 15:15:00,16.56,16.57,16.56,16.57,2134.0,14.9691,14.9782,14.9691,14.9782,2134.0
2023-05-26 15:20:00,16.58,16.59,16.58,16.59,5350.0,14.9872,14.9962,14.9872,14.9962,5350.0
2023-05-26 15:25:00,16.6,16.62,16.59,16.62,63106.0,15.0053,15.0234,14.9962,15.0234,63106.0
2023-05-26 15:30:00,16.6,16.61,16.6,16.61,6750.0,15.0053,15.0143,15.0053,15.0143,6750.0
2023-05-26 15:35:00,16.62,16.64,16.62,16.64,7060.0,15.0234,15.0414,15.0234,15.0414,7060.0
2023-05-26 15:40:00,16.64,16.64,16.59,16.59,11216.0,15.0414,15.0414,14.9962,14.9962,11216.0
2023-05-26 15:45:00,16.59,16.61,16.58,16.6,30107.0,14.9962,15.0143,14.9872,15.0053,30107.0
2023-05-26 15:50:00,16.6,16.66,16.6,16.61,218723.0,15.0053,15.0595,15.0053,15.0143,218723.0
2023-05-26 15:55:00,16.6,16.64,16.58,16.64,84557.0,15.0053,15.0414,14.9872,15.0414,84557.0
2023-05-30 09:30:00,16.39,16.41,16.34,16.35,304477.0,14.8155,14.8335,14.7703,14.7793,304477.0
2023-05-30 09:35:00,16.36,16.41,16.36,16.4,88761.0,14.7883,14.8335,14.7883,14.8245,88761.0
2023-05-30 09:40:00,16.4,16.45,16.37,16.45,105070.0,14.8245,14.8697,14.7974,14.8697,105070.0
2023-05-30 09:45:00,16.43,16.47,16.42,16.43,80858.0,14.8516,14.8878,14.8426,14.8516,80858.0
2023-05-30 09:50:00,16.43,16.5,16.41,16.5,77690.0,14.8516,14.9149,14.8335,14.9149,77690.0
2023-05-30 09:55:00,16.49,16.51,16.48,16.49,43687.0,14.9058,14.9239,14.8968,14.9058,43687.0
2023-05-30 10:00:00,16.49,16.59,16.48,16.58,58831.0,14.9058,14.9962,14.8968,14.9872,58831.0
2023-05-30 10:05:00,16.57,16.59,16.52,16.52,9710.0,14.9782,14.9962,14.933,14.933,9710.0
2023-05-30 10:10:00,16.51,16.56,16.5,16.51,32052.0,14.9239,14.9691,14.9149,14.9239,32052.0
2023-05-30 10:15:00,16.51,16.51,16.45,16.45,15993.0,14.9239,14.9239,14.8697,14.8697,15993.0
2023-05-30 10:20:00,16.43,16.51,16.41,16.5,31829.0,14.8516,14.9239,14.8335,14.9149,31829.0
2023-05-30 10:25:00,16.51,16.61,16.51,16.57,67796.0,14.9239,15.0143,14.9239,14.9782,67796.0
2023-05-30 10:30:00,16.58,16.58,16.51,16.56,35200.0,14.9872,14.9872,14.9239,14.9691,35200.0
2023-05-30 10:35:00,16.56,16.57,16.55,16.55,28699.0,14.9691,14.9782,14.9601,14.9601,28699.0
2023-05-30 10:40:00,16.55,16.56,16.55,16.56,9000.0,14.9601,14.9691,14.9601,14.9691,9000.0
2023-05-30 10:45:00,16.57,16.6,16.56,16.56,10340.0,14.9782,15.0053,14.9691,14.9691,10340.0
2023-05-30 10:50:00,16.55,16.57,16.53,16.57,27148.0,14.9601,14.9782,14.942,14.9782,27148.0
2023-05-30 10:55:00,16.56,16.56,16.53,16.56,16541.0,14.9691,14.9691,14.942,14.9691,16541.0
2023-05-30 11:00:00,16.57,16.57,16.53,16.53,12687.0,14.9782,14.9782,14.942,14.942,12687.0
2023-05-30 11:05:00,16.53,16.55,16.52,16.55,14296.0,14.942,14.9601,14.933,14.9601,14296.0
2023-05-30 11:10:00,16.56,16.57,16.54,16.56,21570.0,14.9691,14.9782,14.951,14.9691,21570.0
2023-05-30 11:15:00,16.56,16.63,16.56,16.6,20957.0,14.9691,15.0324,14.9691,15.0053,20957.0
2023-05-30 11:20:00,16.62,16.68,16.62,16.66,91102.0,15.0234,15.0776,15.0234,15.0595,91102.0
2023-05-30 11:25:00,16.66,16.67,16.59,16.59,13957.0,15.0595,15.0686,14.9962,14.9962,13957.0
2023-05-30 11:30:00,16.59,16.59,16.58,16.59,6657.0,14.9962,14.9962,14.9872,14.9962,6657.0
2023-05-30 11:35:00,16.59,16.59,16.54,16.54,9500.0,14.9962,14.9962,14.951,14.951,9500.0
2023-05-30 11:40:00,16.53,16.57,16.53,16.57,10500.0,14.942,14.9782,14.942,14.9782,10500.0
2023-05-30 11:45:00,16.58,16.58,16.55,16.56,11558.0,14.9872,14.9872,14.9601,14.9691,11558.0
2023-05-30 11:50:00,16.56,16.59,16.56,16.57,15842.0,14.9691,14.9962,14.9691,14.9782,15842.0
2023-05-30 11:55:00,16.57,16.58,16.57,16.57,9700.0,14.9782,14.9872,14.9782,14.9782,9700.0
2023-05-30 12:00:00,16.56,16.59,16.56,16.59,5175.0,14.9691,14.9962,14.9691,14.9962,5175.0
2023-05-30 12:05:00,16.6,16.62,16.59,16.59,6686.0,15.0053,15.0234,14.9962,14.9962,6686.0
2023-05-30 12:10:00,16.6,16.61,16.6,16.61,10440.0,15.0053,15.0143,15.0053,15.0143,10440.0
2023-05-30 12:15:00,16.61,16.62,16.58,16.6,11195.0,15.0143,15.0234,14.9872,15.0053,11195.0
2023-05-30 12:20:00,16.6,16.61,16.6,16.61,4560.0,15.0053,15.0143,15.0053,15.0143,4560.0
2023-05-30 12:25:00,16.59,16.64,16.59,16.63,18537.0,14.9962,15.0414,14.9962,15.0324,18537.0
2023-05-30 12:30:00,16.64,16.64,16.61,16.61,4300.0,15.0414,15.0414,15.0143,15.0143,4300.0
2023-05-30 12:35:00,16.61,16.66,16.61,16.66,31234.0,15.0143,15.0595,15.0143,15.0595,31234.0
2023-05-30 12:40:00,16.67,16.7,16.67,16.68,17813.0,15.0686,15.0957,15.0686,15.0776,17813.0
2023-05-30 12:45:00,16.68,16.68,16.65,16.65,10973.0,15.0776,15.0776,15.0505,15.0505,10973.0
2023-05-30 12:50:00,16.64,16.64,16.59,16.59,7666.0,15.0414,15.0414,14.9962,14.9962,7666.0
2023-05-30 12:55:00,16.59,16.61,16.59,16.61,2600.0,14.9962,15.0143,14.9962,15.0143,2600.0
2023-05-30 13:00:00,16.59,16.61,16.59,16.61,6301.0,14.9962,15.0143,14.9962,15.0143,6301.0
2023-05-30 13:05:00,16.62,16.65,16.62,16.64,13800.0,15.0234,15.0505,15.0234,15.0414,13800.0
2023-05-30 13:10:00,16.62,16.64,16.62,16.64,3567.0,15.0234,15.0414,15.0234,15.0414,3567.0
2023-05-30 13:15:00,16.62,16.63,16.62,16.63,2300.0,15.0234,15.0324,15.0234,15.0324,2300.0
2023-05-30 13:20:00,16.63,16.64,16.63,16.64,3174.0,15.0324,15.0414,15.0324,15.0414,3174.0
2023-05-30 13:25:00,16.65,16.71,16.65,16.71,12707.0,15.0505,15.1047,15.0505,15.1047,12707.0
2023-05-30 13:30:00,16.73,16.75,16.68,16.69,18592.0,15.1228,15.1409,15.0776,15.0866,18592.0
2023-05-30 13:35:00,16.69,16.71,16.69,16.71,300.0,15.0866,15.1047,15.0866,15.1047,300.0
2023-05-30 13:40:00,16.71,16.71,16.69,16.71,3945.0,15.1047,15.1047,15.0866,15.1047,3945.0
2023-05-30 13:45:00,16.71,16.72,16.69,16.69,18159.0,15.1047,15.1137,15.0866,15.0866,18159.0
2023-05-30 13:50:00,16.67,16.74,16.67,16.74,5100.0,15.0686,15.1318,15.0686,15.1318,5100.0
2023-05-30 13:55:00,16.74,16.77,16.74,16.76,7517.0,15.1318,15.1589,15.1318,15.1499,7517.0
2023-05-30 14:00:00,16.76,16.78,16.75,16.78,18310.0,15.1499,15.168,15.1409,15.168,18310.0
2023-05-30 14:05:00,16.78,16.79,16.76,16.77,79600.0,15.168,15.177,15.1499,15.1589,79600.0
2023-05-30 14:10:00,16.78,16.78,16.75,16.75,34853.0,15.168,15.168,15.1409,15.1409,34853.0
2023-05-30 14:15:00,16.75,16.76,16.71,16.71,36939.0,15.1409,15.1499,15.1047,15.1047,36939.0
2023-05-30 14:20:00,16.71,16.71,16.66,16.66,38330.0,15.1047,15.1047,15.0595,15.0595,38330.0
2023-05-30 14:25:00,16.65,16.65,16.63,16.63,2570.0,15.0505,15.0505,15.0324,15.0324,2570.0
2023-05-30 14:30:00,16.62,16.62,16.6,16.6,4278.0,15.0234,15.0234,15.0053,15.0053,4278.0
2023-05-30 14:35:00,16.6,16.6,16.58,16.59,8495.0,15.0053,15.0053,14.9872,14.9962,8495.0
2023-05-30 14:40:00,16.58,16.58,16.54,16.54,13098.0,14.9872,14.9872,14.951,14.951,13098.0
2023-05-30 14:45:00,16.53,16.58,16.53,16.58,79818.0,14.942,14.9872,14.942,14.9872,79818.0
2023-05-30 14:50:00,16.59,16.63,16.58,16.58,40353.0,14.9962,15.0324,14.9872,14.9872,40353.0
2023-05-30 14:55:00,16.56,16.61,16.56,16.61,10340.0,14.9691,15.0143,14.9691,15.0143,10340.0
2023-05-30 15:00:00,16.62,16.65,16.61,16.63,47036.0,15.0234,15.0505,15.0143,15.0324,47036.0
2023-05-30 15:05:00,16.64,16.66,16.63,16.63,25200.0,15.0414,15.0595,15.0324,15.0324,25200.0
2023-05-30 15:10:00,16.62,16.66,16.61,16.66,15700.0,15.0234,15.0595,15.0143,15.0595,15700.0
2023-05-30 15:15:00,16.65,16.66,16.63,16.63,8257.0,15.0505,15.0595,15.0324,15.0324,8257.0
2023-05-30 15:20:00,16.63,16.63,16.61,16.62,12667.0,15.0324,15.0324,15.0143,15.0234,12667.0
2023-05-30 15:25:00,16.59,16.61,16.59,16.6,1816.0,14.9962,15.0143,14.9962,15.0053,1816.0
2023-05-30 15:30:00,16.6,16.6,16.58,16.59,7069.0,15.0053,15.0053,14.9872,14.9962,7069.0
2023-05-30 15:35:00,16.59,16.61,16.59,16.6,4100.0,14.9962,15.0143,14.9962,15.0053,4100.0
2023-05-30 15:40:00,16.61,16.62,16.61,16.61,10226.0,15.0143,15.0234,15.0143,15.0143,10226.0
2023-05-30 15:45:00,16.61,16.62,16.57,16.6,18099.0,15.0143,15.0234,14.9782,15.0053,18099.0
2023-05-30 15:50:00,16.6,16.68,16.6,16.68,30042.0,15.0053,15.0776,15.0053,15.0776,30042.0
2023-05-30 15:55:00,16.67,16.68,16.61,16.63,58789.0,15.0686,15.0776,15.0143,15.0324,58789.0
2023-05-31 09:30:00,16.85,16.86,16.8,16.86,133374.0,15.2313,15.2403,15.1861,15.2403,133374.0
2023-05-31 09:35:00,16.88,16.88,16.82,16.82,34841.0,15.2584,15.2584,15.2041,15.2041,34841.0
2023-05-31 09:40:00,16.82,16.82,16.79,16.79,42342.0,15.2041,15.2041,15.177,15.177,42342.0
2023-05-31 09:45:00,16.8,16.86,16.75,16.84,114781.0,15.1861,15.2403,15.1409,15.2222,114781.0
2023-05-31 09:50:00,16.84,16.87,16.81,16.86,36669.0,15.2222,15.2493,15.1951,15.2403,36669.0
2023-05-31 09:55:00,16.86,16.87,16.85,16.86,5676.0,15.2403,15.2493,15.2313,15.2403,5676.0
2023-05-31 10:00:00,16.87,16.91,16.86,16.87,51997.0,15.2493,15.2855,15.2403,15.2493,51997.0
2023-05-31 10:05:00,16.88,16.92,16.88,16.91,61686.0,15.2584,15.2945,15.2584,15.2855,61686.0
2023-05-31 10:10:00,16.92,16.96,16.92,16.96,30208.0,15.2945,15.3307,15.2945,15.3307,30208.0
2023-05-31 10:15:00,16.96,17.0,16.95,16.98,34081.0,15.3307,15.3669,15.3217,15.3488,34081.0
2023-05-31 10:20:00,16.99,17.01,16.98,17.01,32997.0,15.3578,15.3759,15.3488,15.3759,32997.0
2023-05-31 10:25:00,17.01,17.06,17.01,17.02,130054.0,15.3759,15.4211,15.3759,15.3849,130054.0
2023-05-31 10:30:00,17.03,17.05,17.02,17.04,37570.0,15.394,15.412,15.3849,15.403,37570.0
2023-05-31 10:35:00,17.06,17.08,17.04,17.06,35946.0,15.4211,15.4392,15.403,15.4211,35946.0
2023-05-31 10:40:00,17.05,17.06,17.04,17.05,15003.0,15.412,15.4211,15.403,15.412,15003.0
2023-05-31 10:45:00,17.04,17.04,17.02,17.03,6400.0,15.403,15.403,15.3849,15.394,6400.0
2023-05-31 10:50:00,17.03,17.03,17.02,17.03,26600.0,15.394,15.394,15.3849,15.394,26600.0
2023-05-31 10:55:00,17.02,17.03,16.99,17.03,59411.0,15.3849,15.394,15.3578,15.394,59411.0
2023-05-31 11:00:00,17.03,17.04,17.01,17.03,30942.0,15.394,15.403,15.3759,15.394,30942.0
2023-05-31 11:05:00,17.03,17.06,17.03,17.05,9850.0,15.394,15.4211,15.394,15.412,9850.0
2023-05-31 11:10:00,17.05,17.06,17.04,17.05,6689.0,15.412,15.4211,15.403,15.412,6689.0
2023-05-31 11:15:00,17.06,17.07,17.06,17.07,14486.0,15.4211,15.4301,15.4211,15.4301,14486.0
2023-05-31 11:20:00,17.06,17.06,17.04,17.05,9786.0,15.4211,15.4211,15.403,15.412,9786.0
2023-05-31 11:25:00,17.05,17.08,17.04,17.08,5800.0,15.412,15.4392,15.403,15.4392,5800.0
2023-05-31 11:30:00,17.09,17.09,17.08,17.08,14055.0,15.4482,15.4482,15.4392,15.4392,14055.0
2023-05-31 11:35:00,17.08,17.08,17.05,17.08,16125.0,15.4392,15.4392,15.412,15.4392,16125.0
2023-05-31 11:40:00,17.08,17.08,17.04,17.05,14150.0,15.4392,15.4392,15.403,15.412,14150.0
2023-05-31 11:45:00,17.04,17.06,17.04,17.04,25015.0,15.403,15.4211,15.403,15.403,25015.0
2023-05-31 11:50:00,17.06,17.06,17.0,17.0,14360.0,15.4211,15.4211,15.3669,15.3669,14360.0
2023-05-31 11:55:00,17.0,17.05,17.0,17.04,19130.0,15.3669,15.412,15.3669,15.403,19130.0
2023-05-31 12:00:00,17.03,17.03,16.99,16.99,4778.0,15.394,15.394,15.3578,15.3578,4778.0
2023-05-31 12:05:00,16.99,17.05,16.99,17.03,12038.0,15.3578,15.412,15.3578,15.394,12038.0
2023-05-31 12:10:00,17.02,17.03,17.01,17.02,8650.0,15.3849,15.394,15.3759,15.3849,8650.0
2023-05-31 12:15:00,17.01,17.03,17.0,17.03,8900.0,15.3759,15.394,15.3669,15.394,8900.0
2023-05-31 12:20:00,17.03,17.03,17.03,17.03,16000.0,15.394,15.394,15.394,15.394,16000.0
2023-05-31 12:25:00,17.02,17.03,17.01,17.03,14067.0,15.3849,15.394,15.3759,15.394,14067.0
2023-05-31 12:30:00,17.04,17.04,17.02,17.02,30884.0,15.403,15.403,15.3849,15.3849,30884.0
2023-05-31 12:35:00,17.02,17.04,17.01,17.04,2477.0,15.3849,15.403,15.3759,15.403,2477.0
2023-05-31 12:40:00,17.02,17.03,17.0,17.01,2644.0,15.3849,15.394,15.3669,15.3759,2644.0
2023-05-31 12:45:00,17.02,17.02,16.96,16.98,39199.0,15.3849,15.3849,15.3307,15.3488,39199.0
2023-05-31 12:50:00,16.99,17.06,16.99,17.02,32310.0,15.3578,15.4211,15.3578,15.3849,32310.0
2023-05-31 12:55:00,17.03,17.03,17.01,17.01,3250.0,15.394,15.394,15.3759,15.3759,3250.0
2023-05-31 13:00:00,17.0,17.01,17.0,17.0,4046.0,15.3669,15.3759,15.3669,15.3669,4046.0
2023-05-31 13:05:00,16.99,16.99,16.98,16.98,6321.0,15.3578,15.3578,15.3488,15.3488,6321.0
2023-05-31 13:10:00,16.97,16.98,16.95,16.98,7120.0,15.3397,15.3488,15.3217,15.3488,7120.0
2023-05-31 13:15:00,16.98,16.99,16.96,16.99,1900.0,15.3488,15.3578,15.3307,15.3578,1900.0
2023-05-31 13:20:00,16.99,16.99,16.97,16.97,8518.0,15.3578,15.3578,15.3397,15.3397,8518.0
2023-05-31 13:25:00,16.97,16.97,16.94,16.94,17366.0,15.3397,15.3397,15.3126,15.3126,17366.0
2023-05-31 13:30:00,16.93,16.93,16.91,16.91,18071.0,15.3036,15.3036,15.2855,15.2855,18071.0
2023-05-31 13:35:00,16.9,16.95,16.88,16.88,107072.0,15.2765,15.3217,15.2584,15.2584,107072.0
2023-05-31 13:40:00,16.87,16.87,16.84,16.86,26976.0,15.2493,15.2493,15.2222,15.2403,26976.0
2023-05-31 13:45:00,16.86,16.92,16.86,16.92,50475.0,15.2403,15.2945,15.2403,15.2945,50475.0
2023-05-31 13:50:00,16.91,16.91,16.86,16.88,11002.0,15.2855,15.2855,15.2403,15.2584,11002.0
2023-05-31 13:55:00,16.88,16.88,16.85,16.86,16800.0,15.2584,15.2584,15.2313,15.2403,16800.0
2023-05-31 14:00:00,16.85,16.88,16.85,16.88,39878.0,15.2313,15.2584,15.2313,15.2584,39878.0
2023-05-31 14:05:00,16.85,16.85,16.83,16.84,32308.0,15.2313,15.2313,15.2132,15.2222,32308.0
2023-05-31 14:10:00,16.84,16.85,16.82,16.82,63670.0,15.2222,15.2313,15.2041,15.2041,63670.0
2023-05-31 14:15:00,16.81,16.86,16.8,16.83,60600.0,15.1951,15.2403,15.1861,15.2132,60600.0
2023-05-31 14:20:00,16.83,16.85,16.83,16.84,17448.0,15.2132,15.2313,15.2132,15.2222,17448.0
2023-05-31 14:25:00,16.85,16.85,16.82,16.82,13714.0,15.2313,15.2313,15.2041,15.2041,13714.0
2023-05-31 14:30:00,16.82,16.85,16.82,16.85,13660.0,15.2041,15.2313,15.2041,15.2313,13660.0
2023-05-31 14:35:00,16.85,16.85,16.81,16.83,11285.0,15.2313,15.2313,15.1951,15.2132,11285.0
2023-05-31 14:40:00,16.84,16.84,16.83,16.83,8199.0,15.2222,15.2222,15.2132,15.2132,8199.0
2023-05-31 14:45:00,16.83,16.86,16.82,16.85,9775.0,15.2132,15.2403,15.2041,15.2313,9775.0
2023-05-31 14:50:00,16.86,16.93,16.86,16.91,91225.0,15.2403,15.3036,15.2403,15.2855,91225.0
2023-05-31 14:55:00,16.89,16.89,16.86,16.88,8994.0,15.2674,15.2674,15.2403,15.2584,8994.0
2023-05-31 15:00:00,16.87,16.9,16.87,16.9,16723.0,15.2493,15.2765,15.2493,15.2765,16723.0
2023-05-31 15:05:00,16.89,16.91,16.89,16.9,13620.0,15.2674,15.2855,15.2674,15.2765,13620.0
2023-05-31 15:10:00,16.91,16.91,16.88,16.88,8400.0,15.2855,15.2855,15.2584,15.2584,8400.0
2023-05-31 15:15:00,16.88,16.89,16.88,16.89,3300.0,15.2584,15.2674,15.2584,15.2674,3300.0
2023-05-31 15:20:00,16.9,16.9,16.87,16.87,7748.0,15.2765,15.2765,15.2493,15.2493,7748.0
2023-05-31 15:25:00,16.87,16.88,16.86,16.86,10482.0,15.2493,15.2584,15.2403,15.2403,10482.0
2023-05-31 15:30:00,16.87,16.87,16.85,16.85,4800.0,15.2493,15.2493,15.2313,15.2313,4800.0
2023-05-31 15:35:00,16.84,16.85,16.83,16.84,10336.0,15.2222,15.2313,15.2132,15.2222,10336.0
2023-05-31 15:40:00,16.84,16.84,16.77,16.78,36870.0,15.2222,15.2222,15.1589,15.168,36870.0
2023-05-31 15:45:00,16.76,16.8,16.75,16.79,93300.0,15.1499,15.1861,15.1409,15.177,93300.0
2023-05-31 15:50:00,16.79,16.88,16.78,16.88,209983.0,15.177,15.2584,15.168,15.2584,209983.0
2023-05-31 15:55:00,16.89,16.93,16.87,16.89,70672.0,15.2674,15.3036,15.2493,15.2674,70672.0
2023-06-01 09:30:00,16.9,17.0,16.89,16.99,145289.0,15.2765,15.3669,15.2674,15.3578,145289.0
2023-06-01 09:35:00,17.0,17.01,16.95,16.95,75510.0,15.3669,15.3759,15.3217,15.3217,75510.0
2023-06-01 09:40:00,16.95,17.01,16.95,16.99,82523.0,15.3217,15.3759,15.3217,15.3578,82523.0
2023-06-01 09:45:00,16.99,17.03,16.99,17.0,54683.0,15.3578,15.394,15.3578,15.3669,54683.0
2023-06-01 09:50:00,17.0,17.04,17.0,17.02,8790.0,15.3669,15.403,15.3669,15.3849,8790.0
2023-06-01 09:55:00,17.03,17.03,16.98,17.0,44497.0,15.394,15.394,15.3488,15.3669,44497.0
2023-06-01 10:00:00,16.99,16.99,16.9,16.9,134618.0,15.3578,15.3578,15.2765,15.2765,134618.0
2023-06-01 10:05:00,16.9,16.9,16.88,16.89,73599.0,15.2765,15.2765,15.2584,15.2674,73599.0
2023-06-01 10:10:00,16.89,16.89,16.84,16.84,23678.0,15.2674,15.2674,15.2222,15.2222,23678.0
2023-06-01 10:15:00,16.84,16.91,16.81,16.9,113142.0,15.2222,15.2855,15.1951,15.2765,113142.0
2023-06-01 10:20:00,16.9,16.95,16.9,16.95,23590.0,15.2765,15.3217,15.2765,15.3217,23590.0
2023-06-01 10:25:00,16.96,16.97,16.89,16.9,68700.0,15.3307,15.3397,15.2674,15.2765,68700.0
2023-06-01 10:30:00,16.9,16.91,16.89,16.9,26961.0,15.2765,15.2855,15.2674,15.2765,26961.0
2023-06-01 10:35:00,16.89,16.9,16.85,16.85,38962.0,15.2674,15.2765,15.2313,15.2313,38962.0
2023-06-01 10:40:00,16.84,16.84,16.75,16.76,92772.0,15.2222,15.2222,15.1409,15.1499,92772.0
2023-06-01 10:45:00,16.75,16.77,16.7,16.76,210211.0,15.1409,15.1589,15.0957,15.1499,210211.0
2023-06-01 10:50:00,16.75,16.75,16.72,16.72,24393.0,15.1409,15.1409,15.1137,15.1137,24393.0
2023-06-01 10:55:00,16.72,16.74,16.72,16.73,26998.0,15.1137,15.1318,15.1137,15.1228,26998.0
2023-06-01 11:00:00,16.73,16.75,16.73,16.73,38556.0,15.1228,15.1409,15.1228,15.1228,38556.0
2023-06-01 11:05:00,16.72,16.74,16.72,16.73,33885.0,15.1137,15.1318,15.1137,15.1228,33885.0
2023-06-01 11:10:00,16.74,16.74,16.68,16.68,29672.0,15.1318,15.1318,15.0776,15.0776,29672.0
2023-06-01 11:15:00,16.68,16.68,16.63,16.65,82363.0,15.0776,15.0776,15.0324,15.0505,82363.0
2023-06-01 11:20:00,16.67,16.69,16.65,16.65,47599.0,15.0686,15.0866,15.0505,15.0505,47599.0
2023-06-01 11:25:00,16.64,16.66,16.63,16.64,37800.0,15.0414,15.0595,15.0324,15.0414,37800.0
2023-06-01 11:30:00,16.64,16.64,16.6,16.61,35345.0,15.0414,15.0414,15.0053,15.0143,35345.0
2023-06-01 11:35:00,16.61,16.63,16.6,16.62,13196.0,15.0143,15.0324,15.0053,15.0234,13196.0
2023-06-01 11:40:00,16.62,16.62,16.58,16.58,5100.0,15.0234,15.0234,14.9872,14.9872,5100.0
2023-06-01 11:45:00,16.59,16.59,16.56,16.57,16920.0,14.9962,14.9962,14.9691,14.9782,16920.0
2023-06-01 11:50:00,16.56,16.56,16.54,16.55,16324.0,14.9691,14.9691,14.951,14.9601,16324.0
2023-06-01 11:55:00,16.55,16.55,16.53,16.53,9796.0,14.9601,14.9601,14.942,14.942,9796.0
2023-06-01 12:00:00,16.52,16.52,16.48,16.5,52143.0,14.933,14.933,14.8968,14.9149,52143.0
2023-06-01 12:05:00,16.52,16.52,16.5,16.5,18017.0,14.933,14.933,14.9149,14.9149,18017.0
2023-06-01 12:10:00,16.5,16.51,16.49,16.5,6035.0,14.9149,14.9239,14.9058,14.9149,6035.0
2023-06-01 12:15:00,16.5,16.51,16.47,16.47,56078.0,14.9149,14.9239,14.8878,14.8878,56078.0
2023-06-01 12:20:00,16.47,16.47,16.44,16.46,15281.0,14.8878,14.8878,14.8606,14.8787,15281.0
2023-06-01 12:25:00,16.46,16.46,16.45,16.45,1240.0,14.8787,14.8787,14.8697,14.8697,1240.0
2023-06-01 12:30:00,16.45,16.46,16.45,16.46,7568.0,14.8697,14.8787,14.8697,14.8787,7568.0
2023-06-01 12:35:00,16.46,16.47,16.46,16.46,6885.0,14.8787,14.8878,14.8787,14.8787,6885.0
2023-06-01 12:40:00,16.46,16.47,16.46,16.47,5350.0,14.8787,14.8878,14.8787,14.8878,5350.0
2023-06-01 12:45:00,16.48,16.5,16.46,16.47,11074.0,14.8968,14.9149,14.8787,14.8878,11074.0
2023-06-01 12:50:00,16.47,16.47,16.46,16.46,18400.0,14.8878,14.8878,14.8787,14.8787,18400.0
2023-06-01 12:55:00,16.46,16.46,16.45,16.46,16900.0,14.8787,14.8787,14.8697,14.8787,16900.0
2023-06-01 13:00:00,16.45,16.47,16.45,16.46,24691.0,14.8697,14.8878,14.8697,14.8787,24691.0
2023-06-01 13:05:00,16.46,16.48,16.45,16.48,8203.0,14.8787,14.8968,14.8697,14.8968,8203.0
2023-06-01 13:10:00,16.48,16.48,16.45,16.45,9295.0,14.8968,14.8968,14.8697,14.8697,9295.0
2023-06-01 13:15:00,16.45,16.46,16.45,16.45,13071.0,14.8697,14.8787,14.8697,14.8697,13071.0
2023-06-01 13:20:00,16.46,16.49,16.43,16.48,77511.0,14.8787,14.9058,14.8516,14.8968,77511.0
2023-06-01 13:25:00,16.48,16.5,16.47,16.47,15740.0,14.8968,14.9149,14.8878,14.8878,15740.0
2023-06-01 13:30:00,16.48,16.49,16.48,16.48,23457.0,14.8968,14.9058,14.8968,14.8968,23457.0
2023-06-01 13:35:00,16.48,16.48,16.48,16.48,12500.0,14.8968,14.8968,14.8968,14.8968,12500.0
2023-06-01 13:40:00,16.48,16.49,16.47,16.47,13830.0,14.8968,14.9058,14.8878,14.8878,13830.0
2023-06-01 13:45:00,16.46,16.46,16.44,16.44,20700.0,14.8787,14.8787,14.8606,14.8606,20700.0
2023-06-01 13:50:00,16.44,16.44,16.42,16.42,3100.0,14.8606,14.8606,14.8426,14.8426,3100.0
2023-06-01 13:55:00,16.42,16.43,16.41,16.41,9100.0,14.8426,14.8516,14.8335,14.8335,9100.0
2023-06-01 14:00:00,16.41,16.44,16.41,16.44,5300.0,14.8335,14.8606,14.8335,14.8606,5300.0
2023-06-01 14:05:00,16.42,16.42,16.39,16.39,22200.0,14.8426,14.8426,14.8155,14.8155,22200.0
2023-06-01 14:10:00,16.4,16.41,16.4,16.41,1900.0,14.8245,14.8335,14.8245,14.8335,1900.0
2023-06-01 14:15:00,16.41,16.43,16.4,16.43,15800.0,14.8335,14.8516,14.8245,14.8516,15800.0
2023-06-01 14:20:00,16.41,16.41,16.41,16.41,6935.0,14.8335,14.8335,14.8335,14.8335,6935.0
2023-06-01 14:25:00,16.41,16.41,16.4,16.41,10926.0,14.8335,14.8335,14.8245,14.8335,10926.0
2023-06-01 14:30:00,16.42,16.42,16.42,16.42,500.0,14.8426,14.8426,14.8426,14.8426,500.0
2023-06-01 14:35:00,16.42,16.43,16.41,16.43,36661.0,14.8426,14.8516,14.8335,14.8516,36661.0
2023-06-01 14:40:00,16.43,16.43,16.41,16.41,6430.0,14.8516,14.8516,14.8335,14.8335,6430.0
2023-06-01 14:45:00,16.42,16.42,16.42,16.42,1800.0,14.8426,14.8426,14.8426,14.8426,1800.0
2023-06-01 14:50:00,16.4,16.41,16.37,16.38,65809.0,14.8245,14.8335,14.7974,14.8064,65809.0
2023-06-01 14:55:00,16.38,16.38,16.36,16.36,5534.0,14.8064,14.8064,14.7883,14.7883,5534.0
2023-06-01 15:00:00,16.36,16.36,16.32,16.32,21910.0,14.7883,14.7883,14.7522,14.7522,21910.0
2023-06-01 15:05:00,16.31,16.33,16.31,16.32,11299.0,14.7431,14.7612,14.7431,14.7522,11299.0
2023-06-01 15:10:00,16.33,16.33,16.32,16.32,3801.0,14.7612,14.7612,14.7522,14.7522,3801.0
2023-06-01 15:15:00,16.32,16.34,16.31,16.34,24645.0,14.7522,14.7703,14.7431,14.7703,24645.0
2023-06-01 15:20:00,16.34,16.38,16.33,16.38,28800.0,14.7703,14.8064,14.7612,14.8064,28800.0
2023-06-01 15:25:00,16.38,16.43,16.38,16.43,19852.0,14.8064,14.8516,14.8064,14.8516,19852.0
2023-06-01 15:30:00,16.42,16.5,16.42,16.49,108203.0,14.8426,14.9149,14.8426,14.9058,108203.0
2023-06-01 15:35:00,16.5,16.54,16.5,16.53,65285.0,14.9149,14.951,14.9149,14.942,65285.0
2023-06-01 15:40:00,16.54,16.54,16.5,16.5,13550.0,14.951,14.951,14.9149,14.9149,13550.0
2023-06-01 15:45:00,16.51,16.51,16.45,16.45,35522.0,14.9239,14.9239,14.8697,14.8697,35522.0
2023-06-01 15:50:00,16.46,16.51,16.46,16.48,46635.0,14.8787,14.9239,14.8787,14.8968,46635.0
2023-06-01 15:55:00,16.46,16.49,16.45,16.45,25349.0,14.8787,14.9058,14.8697,14.8697,25349.0
2023-06-02 09:30:00,16.13,16.13,16.0,16.02,279961.0,14.5804,14.5804,14.4629,14.481,279961.0
2023-06-02 09:35:00,16.01,16.01,15.97,15.98,167990.0,14.472,14.472,14.4358,14.4448,167990.0
2023-06-02 09:40:00,15.97,15.97,15.93,15.96,93689.0,14.4358,14.4358,14.3996,14.4268,93689.0
2023-06-02 09:45:00,15.95,16.06,15.95,16.03,70589.0,14.4177,14.5172,14.4177,14.49,70589.0
2023-06-02 09:50:00,16.03,16.06,16.02,16.05,103835.0,14.49,14.5172,14.481,14.5081,103835.0
2023-06-02 09:55:00,16.04,16.16,16.04,16.15,142770.0,14.4991,14.6075,14.4991,14.5985,142770.0
2023-06-02 10:00:00,16.16,16.2,16.11,16.12,56340.0,14.6075,14.6437,14.5624,14.5714,56340.0
2023-06-02 10:05:00,16.12,16.12,16.09,16.1,32775.0,14.5714,14.5714,14.5443,14.5533,32775.0
2023-06-02 10:10:00,16.11,16.11,15.99,16.01,37575.0,14.5624,14.5624,14.4539,14.472,37575.0
2023-06-02 10:15:00,16.01,16.07,15.99,16.05,54867.0,14.472,14.5262,14.4539,14.5081,54867.0
2023-06-02 10:20:00,16.04,16.08,16.03,16.08,40804.0,14.4991,14.5352,14.49,14.5352,40804.0
2023-06-02 10:25:00,16.1,16.1,16.02,16.02,17832.0,14.5533,14.5533,14.481,14.481,17832.0
2023-06-02 10:30:00,16.02,16.06,16.01,16.04,90100.0,14.481,14.5172,14.472,14.4991,90100.0
2023-06-02 10:35:00,16.03,16.03,15.96,15.96,43540.0,14.49,14.49,14.4268,14.4268,43540.0
2023-06-02 10:40:00,15.96,15.97,15.94,15.94,52905.0,14.4268,14.4358,14.4087,14.4087,52905.0
2023-06-02 10:45:00,15.94,15.94,15.89,15.91,42657.0,14.4087,14.4087,14.3635,14.3816,42657.0
2023-06-02 10:50:00,15.92,15.93,15.89,15.9,9400.0,14.3906,14.3996,14.3635,14.3725,9400.0
2023-06-02 10:55:00,15.89,15.89,15.87,15.87,12860.0,14.3635,14.3635,14.3454,14.3454,12860.0
2023-06-02 11:00:00,15.86,15.86,15.79,15.79,79972.0,14.3364,14.3364,14.2731,14.2731,79972.0
2023-06-02 11:05:00,15.79,15.85,15.79,15.82,43054.0,14.2731,14.3273,14.2731,14.3002,43054.0
2023-06-02 11:10:00,15.82,15.82,15.8,15.82,24864.0,14.3002,14.3002,14.2821,14.3002,24864.0
2023-06-02 11:15:00,15.81,15.81,15.81,15.81,26973.0,14.2912,14.2912,14.2912,14.2912,26973.0
2023-06-02 11:20:00,15.81,15.81,15.78,15.8,7772.0,14.2912,14.2912,14.2641,14.2821,7772.0
2023-06-02 11:25:00,15.8,15.8,15.77,15.78,12410.0,14.2821,14.2821,14.255,14.2641,12410.0
2023-06-02 11:30:00,15.78,15.8,15.77,15.8,16776.0,14.2641,14.2821,14.255,14.2821,16776.0
2023-06-02 11:35:00,15.8,15.85,15.8,15.83,30552.0,14.2821,14.3273,14.2821,14.3093,30552.0
2023-06-02 11:40:00,15.83,15.83,15.82,15.82,5869.0,14.3093,14.3093,14.3002,14.3002,5869.0
2023-06-02 11:45:00,15.82,15.85,15.82,15.85,17333.0,14.3002,14.3273,14.3002,14.3273,17333.0
2023-06-02 11:50:00,15.85,15.87,15.83,15.83,18221.0,14.3273,14.3454,14.3093,14.3093,18221.0
2023-06-02 11:55:00,15.82,15.82,15.79,15.79,14319.0,14.3002,14.3002,14.2731,14.2731,14319.0
2023-06-02 12:00:00,15.79,15.82,15.79,15.82,12061.0,14.2731,14.3002,14.2731,14.3002,12061.0
2023-06-02 12:05:00,15.82,15.82,15.8,15.81,30335.0,14.3002,14.3002,14.2821,14.2912,30335.0
2023-06-02 12:10:00,15.81,15.84,15.81,15.83,16200.0,14.2912,14.3183,14.2912,14.3093,16200.0
2023-06-02 12:15:00,15.84,15.85,15.84,15.84,17254.0,14.3183,14.3273,14.3183,14.3183,17254.0
2023-06-02 12:20:00,15.84,15.84,15.81,15.82,10000.0,14.3183,14.3183,14.2912,14.3002,10000.0
2023-06-02 12:25:00,15.81,15.81,15.8,15.8,7729.0,14.2912,14.2912,14.2821,14.2821,7729.0
2023-06-02 12:30:00,15.79,15.8,15.79,15.79,7290.0,14.2731,14.2821,14.2731,14.2731,7290.0
2023-06-02 12:35:00,15.78,15.78,15.77,15.77,24613.0,14.2641,14.2641,14.255,14.255,24613.0
2023-06-02 12:40:00,15.78,15.79,15.78,15.79,200.0,14.2641,14.2731,14.2641,14.2731,200.0
2023-06-02 12:45:00,15.76,15.76,15.73,15.74,14424.0,14.246,14.246,14.2189,14.2279,14424.0
2023-06-02 12:50:00,15.74,15.74,15.73,15.73,500.0,14.2279,14.2279,14.2189,14.2189,500.0
2023-06-02 12:55:00,15.72,15.73,15.72,15.73,3907.0,14.2098,14.2189,14.2098,14.2189,3907.0
2023-06-02 13:00:00,15.73,15.76,15.73,15.74,14995.0,14.2189,14.246,14.2189,14.2279,14995.0
2023-06-02 13:05:00,15.74,15.74,15.72,15.72,1400.0,14.2279,14.2279,14.2098,14.2098,1400.0
2023-06-02 13:10:00,15.74,15.76,15.74,15.76,10416.0,14.2279,14.246,14.2279,14.246,10416.0
2023-06-02 13:15:00,15.75,15.75,15.73,15.73,10910.0,14.2369,14.2369,14.2189,14.2189,10910.0
2023-06-02 13:20:00,15.72,15.72,15.7,15.7,19512.0,14.2098,14.2098,14.1917,14.1917,19512.0
2023-06-02 13:25:00,15.7,15.7,15.69,15.69,5800.0,14.1917,14.1917,14.1827,14.1827,5800.0
2023-06-02 13:30:00,15.71,15.72,15.71,15.72,5900.0,14.2008,14.2098,14.2008,14.2098,5900.0
2023-06-02 13:35:00,15.73,15.73,15.73,15.73,11464.0,14.2189,14.2189,14.2189,14.2189,11464.0
2023-06-02 13:40:00,15.73,15.75,15.73,15.74,8200.0,14.2189,14.2369,14.2189,14.2279,8200.0
2023-06-02 13:45:00,15.74,15.75,15.74,15.74,4100.0,14.2279,14.2369,14.2279,14.2279,4100.0
2023-06-02 13:50:00,15.73,15.73,15.73,15.73,30700.0,14.2189,14.2189,14.2189,14.2189,30700.0
2023-06-02 13:55:00,15.73,15.73,15.72,15.72,12268.0,14.2189,14.2189,14.2098,14.2098,12268.0
2023-06-02 14:00:00,15.72,15.72,15.7,15.71,11631.0,14.2098,14.2098,14.1917,14.2008,11631.0
2023-06-02 14:05:00,15.74,15.79,15.74,15.77,66512.0,14.2279,14.2731,14.2279,14.255,66512.0
2023-06-02 14:10:00,15.77,15.78,15.76,15.78,17533.0,14.255,14.2641,14.246,14.2641,17533.0
2023-06-02 14:15:00,15.78,15.78,15.77,15.77,18650.0,14.2641,14.2641,14.255,14.255,18650.0
2023-06-02 14:20:00,15.76,15.76,15.73,15.73,8674.0,14.246,14.246,14.2189,14.2189,8674.0
2023-06-02 14:25:00,15.74,15.74,15.74,15.74,9075.0,14.2279,14.2279,14.2279,14.2279,9075.0
2023-06-02 14:30:00,15.74,15.74,15.71,15.72,16506.0,14.2279,14.2279,14.2008,14.2098,16506.0
2023-06-02 14:35:00,15.73,15.73,15.71,15.71,6100.0,14.2189,14.2189,14.2008,14.2008,6100.0
2023-06-02 14:40:00,15.71,15.71,15.7,15.7,16580.0,14.2008,14.2008,14.1917,14.1917,16580.0
2023-06-02 14:45:00,15.69,15.69,15.68,15.69,7057.0,14.1827,14.1827,14.1737,14.1827,7057.0
2023-06-02 14:50:00,15.7,15.71,15.69,15.71,25125.0,14.1917,14.2008,14.1827,14.2008,25125.0
2023-06-02 14:55:00,15.71,15.72,15.7,15.7,18096.0,14.2008,14.2098,14.1917,14.1917,18096.0
2023-06-02 15:00:00,15.69,15.69,15.65,15.66,23981.0,14.1827,14.1827,14.1465,14.1556,23981.0
2023-06-02 15:05:00,15.67,15.68,15.65,15.68,34926.0,14.1646,14.1737,14.1465,14.1737,34926.0
2023-06-02 15:10:00,15.7,15.71,15.68,15.68,14134.0,14.1917,14.2008,14.1737,14.1737,14134.0
2023-06-02 15:15:00,15.67,15.67,15.66,15.67,4542.0,14.1646,14.1646,14.1556,14.1646,4542.0
2023-06-02 15:20:00,15.67,15.69,15.67,15.69,10360.0,14.1646,14.1827,14.1646,14.1827,10360.0
2023-06-02 15:25:00,15.7,15.71,15.7,15.71,13583.0,14.1917,14.2008,14.1917,14.2008,13583.0
2023-06-02 15:30:00,15.72,15.73,15.71,15.71,25566.0,14.2098,14.2189,14.2008,14.2008,25566.0
2023-06-02 15:35:00,15.71,15.71,15.71,15.71,29435.0,14.2008,14.2008,14.2008,14.2008,29435.0
2023-06-02 15:40:00,15.7,15.72,15.69,15.72,9994.0,14.1917,14.2098,14.1827,14.2098,9994.0
2023-06-02 15:45:00,15.73,15.73,15.7,15.7,33995.0,14.2189,14.2189,14.1917,14.1917,33995.0
2023-06-02 15:50:00,15.71,15.73,15.71,15.71,74424.0,14.2008,14.2189,14.2008,14.2008,74424.0
2023-06-02 15:55:00,15.71,15.77,15.71,15.75,110205.0,14.2008,14.255,14.2008,14.2369,110205.0
2023-06-05 09:30:00,15.72,15.72,15.68,15.68,116842.0,14.2098,14.2098,14.1737,14.1737,116842.0
2023-06-05 09:35:00,15.67,15.67,15.64,15.66,57523.0,14.1646,14.1646,14.1375,14.1556,57523.0
2023-06-05 09:40:00,15.66,15.66,15.62,15.62,29348.0,14.1556,14.1556,14.1194,14.1194,29348.0
2023-06-05 09:45:00,15.63,15.65,15.62,15.65,63295.0,14.1285,14.1465,14.1194,14.1465,63295.0
2023-06-05 09:50:00,15.65,15.69,15.65,15.69,69377.0,14.1465,14.1827,14.1465,14.1827,69377.0
2023-06-05 09:55:00,15.7,15.74,15.7,15.71,46994.0,14.1917,14.2279,14.1917,14.2008,46994.0
2023-06-05 10:00:00,15.7,15.7,15.58,15.67,56653.0,14.1917,14.1917,14.0833,14.1646,56653.0
2023-06-05 10:05:00,15.67,15.73,15.67,15.72,10787.0,14.1646,14.2189,14.1646,14.2098,10787.0
2023-06-05 10:10:00,15.72,15.77,15.7,15.76,41984.0,14.2098,14.255,14.1917,14.246,41984.0
2023-06-05 10:15:00,15.76,15.78,15.72,15.75,30092.0,14.246,14.2641,14.2098,14.2369,30092.0
2023-06-05 10:20:00,15.74,15.77,15.73,15.74,36246.0,14.2279,14.255,14.2189,14.2279,36246.0
2023-06-05 10:25:00,15.74,15.76,15.74,15.75,30464.0,14.2279,14.246,14.2279,14.2369,30464.0
2023-06-05 10:30:00,15.75,15.76,15.71,15.71,100365.0,14.2369,14.246,14.2008,14.2008,100365.0
2023-06-05 10:35:00,15.72,15.73,15.69,15.73,24916.0,14.2098,14.2189,14.1827,14.2189,24916.0
2023-06-05 10:40:00,15.73,15.73,15.7,15.7,51920.0,14.2189,14.2189,14.1917,14.1917,51920.0
2023-06-05 10:45:00,15.69,15.69,15.66,15.67,34188.0,14.1827,14.1827,14.1556,14.1646,34188.0
2023-06-05 10:50:00,15.67,15.67,15.65,15.66,18511.0,14.1646,14.1646,14.1465,14.1556,18511.0
2023-06-05 10:55:00,15.65,15.69,15.65,15.68,23743.0,14.1465,14.1827,14.1465,14.1737,23743.0
2023-06-05 11:00:00,15.68,15.68,15.65,15.67,7415.0,14.1737,14.1737,14.1465,14.1646,7415.0
2023-06-05 11:05:00,15.69,15.69,15.66,15.66,7351.0,14.1827,14.1827,14.1556,14.1556,7351.0
2023-06-05 11:10:00,15.65,15.67,15.65,15.67,11754.0,14.1465,14.1646,14.1465,14.1646,11754.0
2023-06-05 11:15:00,15.67,15.67,15.66,15.66,26089.0,14.1646,14.1646,14.1556,14.1556,26089.0
2023-06-05 11:20:00,15.67,15.69,15.67,15.67,7947.0,14.1646,14.1827,14.1646,14.1646,7947.0
2023-06-05 11:25:00,15.67,15.68,15.64,15.64,16779.0,14.1646,14.1737,14.1375,14.1375,16779.0
2023-06-05 11:30:00,15.63,15.63,15.62,15.62,7689.0,14.1285,14.1285,14.1194,14.1194,7689.0
2023-06-05 11:35:00,15.63,15.66,15.63,15.65,18059.0,14.1285,14.1556,14.1285,14.1465,18059.0
2023-06-05 11:40:00,15.65,15.66,15.63,15.63,10249.0,14.1465,14.1556,14.1285,14.1285,10249.0
2023-06-05 11:45:00,15.64,15.64,15.63,15.64,2020.0,14.1375,14.1375,14.1285,14.1375,2020.0
2023-06-05 11:50:00,15.62,15.62,15.62,15.62,3066.0,14.1194,14.1194,14.1194,14.1194,3066.0
2023-06-05 11:55:00,15.62,15.64,15.62,15.64,10998.0,14.1194,14.1375,14.1194,14.1375,10998.0
2023-06-05 12:00:00,15.65,15.68,15.65,15.68,17068.0,14.1465,14.1737,14.1465,14.1737,17068.0
2023-06-05 12:05:00,15.67,15.67,15.63,15.63,7113.0,14.1646,14.1646,14.1285,14.1285,7113.0
2023-06-05 12:10:00,15.62,15.63,15.59,15.59,10459.0,14.1194,14.1285,14.0923,14.0923,10459.0
2023-06-05 12:15:00,15.59,15.59,15.59,15.59,3200.0,14.0923,14.0923,14.0923,14.0923,3200.0
2023-06-05 12:20:00,15.62,15.62,15.61,15.61,16800.0,14.1194,14.1194,14.1104,14.1104,16800.0
2023-06-05 12:25:00,15.62,15.62,15.6,15.6,7500.0,14.1194,14.1194,14.1013,14.1013,7500.0
2023-06-05 12:30:00,15.6,15.6,15.6,15.6,2590.0,14.1013,14.1013,14.1013,14.1013,2590.0
2023-06-05 12:35:00,15.61,15.61,15.6,15.6,13300.0,14.1104,14.1104,14.1013,14.1013,13300.0
2023-06-05 12:40:00,15.6,15.6,15.6,15.6,1700.0,14.1013,14.1013,14.1013,14.1013,1700.0
2023-06-05 12:45:00,15.59,15.59,15.58,15.59,2400.0,14.0923,14.0923,14.0833,14.0923,2400.0
2023-06-05 12:50:00,15.58,15.58,15.57,15.58,5025.0,14.0833,14.0833,14.0742,14.0833,5025.0
2023-06-05 12:55:00,15.58,15.58,15.57,15.57,4000.0,14.0833,14.0833,14.0742,14.0742,4000.0
2023-06-05 13:00:00,15.57,15.59,15.57,15.59,2200.0,14.0742,14.0923,14.0742,14.0923,2200.0
2023-06-05 13:05:00,15.59,15.59,15.57,15.57,7500.0,14.0923,14.0923,14.0742,14.0742,7500.0
2023-06-05 13:10:00,15.57,15.6,15.57,15.6,26161.0,14.0742,14.1013,14.0742,14.1013,26161.0
2023-06-05 13:15:00,15.62,15.63,15.62,15.62,33520.0,14.1194,14.1285,14.1194,14.1194,33520.0
2023-06-05 13:20:00,15.62,15.63,15.62,15.63,18440.0,14.1194,14.1285,14.1194,14.1285,18440.0
2023-06-05 13:25:00,15.63,15.7,15.63,15.69,53800.0,14.1285,14.1917,14.1285,14.1827,53800.0
2023-06-05 13:30:00,15.71,15.71,15.69,15.7,35986.0,14.2008,14.2008,14.1827,14.1917,35986.0
2023-06-05 13:35:00,15.7,15.73,15.7,15.71,14315.0,14.1917,14.2189,14.1917,14.2008,14315.0
2023-06-05 13:40:00,15.71,15.72,15.71,15.72,8577.0,14.2008,14.2098,14.2008,14.2098,8577.0
2023-06-05 13:45:00,15.71,15.71,15.7,15.7,2500.0,14.2008,14.2008,14.1917,14.1917,2500.0
2023-06-05 13:50:00,15.72,15.72,15.72,15.72,11485.0,14.2098,14.2098,14.2098,14.2098,11485.0
2023-06-05 13:55:00,15.73,15.73,15.68,15.69,8653.0,14.2189,14.2189,14.1737,14.1827,8653.0
2023-06-05 14:00:00,15.69,15.7,15.69,15.7,5334.0,14.1827,14.1917,14.1827,14.1917,5334.0
2023-06-05 14:05:00,15.7,15.75,15.7,15.74,40026.0,14.1917,14.2369,14.1917,14.2279,40026.0
2023-06-05 14:10:00,15.74,15.76,15.74,15.76,9261.0,14.2279,14.246,14.2279,14.246,9261.0
2023-06-05 14:15:00,15.75,15.75,15.72,15.72,4900.0,14.2369,14.2369,14.2098,14.2098,4900.0
2023-06-05 14:20:00,15.74,15.74,15.72,15.72,8475.0,14.2279,14.2279,14.2098,14.2098,8475.0
2023-06-05 14:25:00,15.74,15.78,15.74,15.75,36215.0,14.2279,14.2641,14.2279,14.2369,36215.0
2023-06-05 14:30:00,15.76,15.91,15.76,15.9,120264.0,14.246,14.3816,14.246,14.3725,120264.0
2023-06-05 14:35:00,15.89,15.89,15.83,15.89,118790.0,14.3635,14.3635,14.3093,14.3635,118790.0
2023-06-05 14:40:00,15.89,15.89,15.84,15.85,14670.0,14.3635,14.3635,14.3183,14.3273,14670.0
2023-06-05 14:45:00,15.85,15.89,15.85,15.88,23300.0,14.3273,14.3635,14.3273,14.3544,23300.0
2023-06-05 14:50:00,15.88,15.91,15.81,15.81,46203.0,14.3544,14.3816,14.2912,14.2912,46203.0
2023-06-05 14:55:00,15.8,15.8,15.78,15.78,43179.0,14.2821,14.2821,14.2641,14.2641,43179.0
2023-06-05 15:00:00,15.78,15.89,15.77,15.89,50223.0,14.2641,14.3635,14.255,14.3635,50223.0
2023-06-05 15:05:00,15.9,15.91,15.87,15.9,46582.0,14.3725,14.3816,14.3454,14.3725,46582.0
2023-06-05 15:10:00,15.9,15.9,15.82,15.82,20406.0,14.3725,14.3725,14.3002,14.3002,20406.0
2023-06-05 15:15:00,15.82,15.85,15.82,15.85,32675.0,14.3002,14.3273,14.3002,14.3273,32675.0
2023-06-05 15:20:00,15.84,15.84,15.81,15.81,32510.0,14.3183,14.3183,14.2912,14.2912,32510.0
2023-06-05 15:25:00,15.81,15.85,15.81,15.83,28714.0,14.2912,14.3273,14.2912,14.3093,28714.0
2023-06-05 15:30:00,15.84,15.84,15.82,15.84,32062.0,14.3183,14.3183,14.3002,14.3183,32062.0
2023-06-05 15:35:00,15.83,15.85,15.81,15.82,24311.0,14.3093,14.3273,14.2912,14.3002,24311.0
2023-06-05 15:40:00,15.81,15.81,15.79,15.81,26086.0,14.2912,14.2912,14.2731,14.2912,26086.0
2023-06-05 15:45:00,15.81,15.83,15.8,15.8,29116.0,14.2912,14.3093,14.2821,14.2821,29116.0
2023-06-05 15:50:00,15.79,15.81,15.78,15.81,18275.0,14.2731,14.2912,14.2641,14.2912,18275.0
2023-06-05 15:55:00,15.83,15.84,15.82,15.83,64493.0,14.3093,14.3183,14.3002,14.3093,64493.0
2023-06-06 09:30:00,15.9,15.96,15.9,15.95,188073.0,14.3725,14.4268,14.3725,14.4177,188073.0
2023-06-06 09:35:00,15.95,15.96,15.94,15.95,25703.0,14.4177,14.4268,14.4087,14.4177,25703.0
2023-06-06 09:40:00,15.94,15.94,15.91,15.91,37800.0,14.4087,14.4087,14.3816,14.3816,37800.0
2023-06-06 09:45:00,15.92,15.93,15.88,15.88,16958.0,14.3906,14.3996,14.3544,14.3544,16958.0
2023-06-06 09:50:00,15.89,15.91,15.89,15.9,11911.0,14.3635,14.3816,14.3635,14.3725,11911.0
2023-06-06 09:55:00,15.91,15.92,15.9,15.9,4558.0,14.3816,14.3906,14.3725,14.3725,4558.0
2023-06-06 10:00:00,15.89,15.91,15.88,15.89,11736.0,14.3635,14.3816,14.3544,14.3635,11736.0
2023-06-06 10:05:00,15.9,15.9,15.83,15.83,38691.0,14.3725,14.3725,14.3093,14.3093,38691.0
2023-06-06 10:10:00,15.82,15.84,15.79,15.83,27863.0,14.3002,14.3183,14.2731,14.3093,27863.0
2023-06-06 10:15:00,15.84,15.86,15.81,15.81,17580.0,14.3183,14.3364,14.2912,14.2912,17580.0
2023-06-06 10:20:00,15.8,15.82,15.8,15.82,9750.0,14.2821,14.3002,14.2821,14.3002,9750.0
2023-06-06 10:25:00,15.8,15.81,15.8,15.8,5370.0,14.2821,14.2912,14.2821,14.2821,5370.0
2023-06-06 10:30:00,15.81,15.81,15.79,15.8,9450.0,14.2912,14.2912,14.2731,14.2821,9450.0
2023-06-06 10:35:00,15.8,15.82,15.8,15.82,10172.0,14.2821,14.3002,14.2821,14.3002,10172.0
2023-06-06 10:40:00,15.82,15.82,15.79,15.8,7800.0,14.3002,14.3002,14.2731,14.2821,7800.0
2023-06-06 10:45:00,15.78,15.78,15.72,15.72,21273.0,14.2641,14.2641,14.2098,14.2098,21273.0
2023-06-06 10:50:00,15.71,15.74,15.71,15.74,10085.0,14.2008,14.2279,14.2008,14.2279,10085.0
2023-06-06 10:55:00,15.75,15.76,15.74,15.74,9441.0,14.2369,14.246,14.2279,14.2279,9441.0
2023-06-06 11:00:00,15.74,15.75,15.73,15.73,9599.0,14.2279,14.2369,14.2189,14.2189,9599.0
2023-06-06 11:05:00,15.73,15.75,15.73,15.73,5420.0,14.2189,14.2369,14.2189,14.2189,5420.0
2023-06-06 11:10:00,15.75,15.75,15.74,15.75,10808.0,14.2369,14.2369,14.2279,14.2369,10808.0
2023-06-06 11:15:00,15.76,15.76,15.75,15.76,18731.0,14.246,14.246,14.2369,14.246,18731.0
2023-06-06 11:20:00,15.76,15.81,15.75,15.81,26961.0,14.246,14.2912,14.2369,14.2912,26961.0
2023-06-06 11:25:00,15.82,15.87,15.81,15.81,26507.0,14.3002,14.3454,14.2912,14.2912,26507.0
2023-06-06 11:30:00,15.81,15.81,15.78,15.8,5308.0,14.2912,14.2912,14.2641,14.2821,5308.0
2023-06-06 11:35:00,15.79,15.8,15.76,15.76,8664.0,14.2731,14.2821,14.246,14.246,8664.0
2023-06-06 11:40:00,15.78,15.78,15.78,15.78,1825.0,14.2641,14.2641,14.2641,14.2641,1825.0
2023-06-06 11:45:00,15.78,15.78,15.73,15.73,6474.0,14.2641,14.2641,14.2189,14.2189,6474.0
2023-06-06 11:50:00,15.73,15.74,15.73,15.73,20194.0,14.2189,14.2279,14.2189,14.2189,20194.0
2023-06-06 11:55:00,15.74,15.74,15.73,15.73,5914.0,14.2279,14.2279,14.2189,14.2189,5914.0
2023-06-06 12:00:00,15.73,15.73,15.71,15.72,5646.0,14.2189,14.2189,14.2008,14.2098,5646.0
2023-06-06 12:05:00,15.73,15.78,15.73,15.78,14497.0,14.2189,14.2641,14.2189,14.2641,14497.0
2023-06-06 12:10:00,15.75,15.77,15.75,15.77,36180.0,14.2369,14.255,14.2369,14.255,36180.0
2023-06-06 12:15:00,15.78,15.78,15.77,15.78,7949.0,14.2641,14.2641,14.255,14.2641,7949.0
2023-06-06 12:20:00,15.77,15.79,15.77,15.79,6461.0,14.255,14.2731,14.255,14.2731,6461.0
2023-06-06 12:25:00,15.77,15.79,15.77,15.79,3081.0,14.255,14.2731,14.255,14.2731,3081.0
2023-06-06 12:30:00,15.79,15.79,15.78,15.78,3150.0,14.2731,14.2731,14.2641,14.2641,3150.0
2023-06-06 12:35:00,15.78,15.83,15.78,15.83,20902.0,14.2641,14.3093,14.2641,14.3093,20902.0
2023-06-06 12:40:00,15.83,15.86,15.82,15.82,40069.0,14.3093,14.3364,14.3002,14.3002,40069.0
2023-06-06 12:45:00,15.83,15.85,15.82,15.85,10900.0,14.3093,14.3273,14.3002,14.3273,10900.0
2023-06-06 12:50:00,15.86,15.86,15.86,15.86,2400.0,14.3364,14.3364,14.3364,14.3364,2400.0
2023-06-06 12:55:00,15.84,15.88,15.84,15.87,13573.0,14.3183,14.3544,14.3183,14.3454,13573.0
2023-06-06 13:00:00,15.87,15.87,15.86,15.86,6150.0,14.3454,14.3454,14.3364,14.3364,6150.0
2023-06-06 13:05:00,15.86,15.86,15.81,15.82,3656.0,14.3364,14.3364,14.2912,14.3002,3656.0
2023-06-06 13:10:00,15.81,15.81,15.79,15.79,2200.0,14.2912,14.2912,14.2731,14.2731,2200.0
2023-06-06 13:15:00,15.78,15.81,15.77,15.8,28044.0,14.2641,14.2912,14.255,14.2821,28044.0
2023-06-06 13:20:00,15.81,15.85,15.81,15.85,23230.0,14.2912,14.3273,14.2912,14.3273,23230.0
2023-06-06 13:25:00,15.84,15.88,15.84,15.84,50298.0,14.3183,14.3544,14.3183,14.3183,50298.0
2023-06-06 13:30:00,15.83,15.86,15.83,15.84,20916.0,14.3093,14.3364,14.3093,14.3183,20916.0
2023-06-06 13:35:00,15.84,15.84,15.83,15.84,6671.0,14.3183,14.3183,14.3093,14.3183,6671.0
2023-06-06 13:40:00,15.84,15.85,15.84,15.85,2797.0,14.3183,14.3273,14.3183,14.3273,2797.0
2023-06-06 13:45:00,15.85,15.85,15.85,15.85,0.0,14.3273,14.3273,14.3273,14.3273,0.0
2023-06-06 13:50:00,15.86,15.87,15.86,15.87,5826.0,14.3364,14.3454,14.3364,14.3454,5826.0
2023-06-06 13:55:00,15.87,15.9,15.87,15.89,17396.0,14.3454,14.3725,14.3454,14.3635,17396.0
2023-06-06 14:00:00,15.88,15.9,15.88,15.9,10300.0,14.3544,14.3725,14.3544,14.3725,10300.0
2023-06-06 14:05:00,15.9,15.9,15.9,15.9,2975.0,14.3725,14.3725,14.3725,14.3725,2975.0
2023-06-06 14:10:00,15.85,15.85,15.84,15.84,15200.0,14.3273,14.3273,14.3183,14.3183,15200.0
2023-06-06 14:15:00,15.85,15.86,15.85,15.86,900.0,14.3273,14.3364,14.3273,14.3364,900.0
2023-06-06 14:20:00,15.85,15.87,15.84,15.84,12135.0,14.3273,14.3454,14.3183,14.3183,12135.0
2023-06-06 14:25:00,15.84,15.84,15.82,15.82,7530.0,14.3183,14.3183,14.3002,14.3002,7530.0
2023-06-06 14:30:00,15.82,15.82,15.82,15.82,1000.0,14.3002,14.3002,14.3002,14.3002,1000.0
2023-06-06 14:35:00,15.82,15.82,15.82,15.82,909.0,14.3002,14.3002,14.3002,14.3002,909.0
2023-06-06 14:40:00,15.82,15.82,15.8,15.8,2511.0,14.3002,14.3002,14.2821,14.2821,2511.0
2023-06-06 14:45:00,15.8,15.8,15.8,15.8,0.0,14.2821,14.2821,14.2821,14.2821,0.0
2023-06-06 14:50:00,15.8,15.8,15.79,15.79,2800.0,14.2821,14.2821,14.2731,14.2731,2800.0
2023-06-06 14:55:00,15.79,15.79,15.78,15.78,5610.0,14.2731,14.2731,14.2641,14.2641,5610.0
2023-06-06 15:00:00,15.77,15.77,15.75,15.76,2590.0,14.255,14.255,14.2369,14.246,2590.0
2023-06-06 15:05:00,15.77,15.77,15.75,15.76,7980.0,14.255,14.255,14.2369,14.246,7980.0
2023-06-06 15:10:00,15.76,15.77,15.76,15.77,7500.0,14.246,14.255,14.246,14.255,7500.0
2023-06-06 15:15:00,15.76,15.76,15.75,15.75,6322.0,14.246,14.246,14.2369,14.2369,6322.0
2023-06-06 15:20:00,15.75,15.75,15.74,15.74,5200.0,14.2369,14.2369,14.2279,14.2279,5200.0
2023-06-06 15:25:00,15.74,15.75,15.74,15.74,4800.0,14.2279,14.2369,14.2279,14.2279,4800.0
2023-06-06 15:30:00,15.74,15.74,15.73,15.73,3069.0,14.2279,14.2279,14.2189,14.2189,3069.0
2023-06-06 15:35:00,15.73,15.78,15.73,15.78,30417.0,14.2189,14.2641,14.2189,14.2641,30417.0
2023-06-06 15:40:00,15.78,15.8,15.75,15.75,53309.0,14.2641,14.2821,14.2369,14.2369,53309.0
2023-06-06 15:45:00,15.75,15.75,15.74,15.74,18832.0,14.2369,14.2369,14.2279,14.2279,18832.0
2023-06-06 15:50:00,15.73,15.73,15.71,15.71,47265.0,14.2189,14.2189,14.2008,14.2008,47265.0
2023-06-06 15:55:00,15.71,15.74,15.69,15.74,150188.0,14.2008,14.2279,14.1827,14.2279,150188.0
2023-06-07 09:30:00,15.71,15.71,15.64,15.65,146554.0,14.2008,14.2008,14.1375,14.1465,146554.0
2023-06-07 09:35:00,15.63,15.67,15.6,15.6,43676.0,14.1285,14.1646,14.1013,14.1013,43676.0
2023-06-07 09:40:00,15.6,15.61,15.59,15.59,69538.0,14.1013,14.1104,14.0923,14.0923,69538.0
2023-06-07 09:45:00,15.59,15.62,15.59,15.6,25407.0,14.0923,14.1194,14.0923,14.1013,25407.0
2023-06-07 09:50:00,15.61,15.63,15.58,15.63,15332.0,14.1104,14.1285,14.0833,14.1285,15332.0
2023-06-07 09:55:00,15.64,15.65,15.62,15.62,42276.0,14.1375,14.1465,14.1194,14.1194,42276.0
2023-06-07 10:00:00,15.62,15.7,15.61,15.68,38178.0,14.1194,14.1917,14.1104,14.1737,38178.0
2023-06-07 10:05:00,15.66,15.68,15.65,15.67,22236.0,14.1556,14.1737,14.1465,14.1646,22236.0
2023-06-07 10:10:00,15.67,15.68,15.64,15.68,4660.0,14.1646,14.1737,14.1375,14.1737,4660.0
2023-06-07 10:15:00,15.7,15.71,15.67,15.69,47550.0,14.1917,14.2008,14.1646,14.1827,47550.0
2023-06-07 10:20:00,15.69,15.74,15.69,15.73,34625.0,14.1827,14.2279,14.1827,14.2189,34625.0
2023-06-07 10:25:00,15.74,15.75,15.71,15.71,19155.0,14.2279,14.2369,14.2008,14.2008,19155.0
2023-06-07 10:30:00,15.69,15.74,15.69,15.74,13333.0,14.1827,14.2279,14.1827,14.2279,13333.0
2023-06-07 10:35:00,15.75,15.79,15.75,15.77,41747.0,14.2369,14.2731,14.2369,14.255,41747.0
2023-06-07 10:40:00,15.77,15.82,15.77,15.81,40483.0,14.255,14.3002,14.255,14.2912,40483.0
2023-06-07 10:45:00,15.82,15.82,15.79,15.8,22117.0,14.3002,14.3002,14.2731,14.2821,22117.0
2023-06-07 10:50:00,15.81,15.86,15.81,15.83,28745.0,14.2912,14.3364,14.2912,14.3093,28745.0
2023-06-07 10:55:00,15.83,15.84,15.79,15.79,50730.0,14.3093,14.3183,14.2731,14.2731,50730.0
2023-06-07 11:00:00,15.8,15.8,15.77,15.77,58275.0,14.2821,14.2821,14.255,14.255,58275.0
2023-06-07 11:05:00,15.77,15.79,15.77,15.78,15600.0,14.255,14.2731,14.255,14.2641,15600.0
2023-06-07 11:10:00,15.78,15.81,15.78,15.79,29385.0,14.2641,14.2912,14.2641,14.2731,29385.0
2023-06-07 11:15:00,15.79,15.82,15.79,15.82,16530.0,14.2731,14.3002,14.2731,14.3002,16530.0
2023-06-07 11:20:00,15.82,15.82,15.81,15.82,7695.0,14.3002,14.3002,14.2912,14.3002,7695.0
2023-06-07 11:25:00,15.82,15.82,15.78,15.78,24970.0,14.3002,14.3002,14.2641,14.2641,24970.0
2023-06-07 11:30:00,15.78,15.78,15.74,15.74,11946.0,14.2641,14.2641,14.2279,14.2279,11946.0
2023-06-07 11:35:00,15.75,15.79,15.75,15.79,28901.0,14.2369,14.2731,14.2369,14.2731,28901.0
2023-06-07 11:40:00,15.79,15.82,15.79,15.82,16260.0,14.2731,14.3002,14.2731,14.3002,16260.0
2023-06-07 11:45:00,15.82,15.82,15.79,15.79,20850.0,14.3002,14.3002,14.2731,14.2731,20850.0
2023-06-07 11:50:00,15.84,15.87,15.84,15.84,59619.0,14.3183,14.3454,14.3183,14.3183,59619.0
2023-06-07 11:55:00,15.85,15.88,15.85,15.88,19962.0,14.3273,14.3544,14.3273,14.3544,19962.0
2023-06-07 12:00:00,15.88,15.88,15.84,15.84,6217.0,14.3544,14.3544,14.3183,14.3183,6217.0
2023-06-07 12:05:00,15.83,15.84,15.82,15.82,22959.0,14.3093,14.3183,14.3002,14.3002,22959.0
2023-06-07 12:10:00,15.83,15.84,15.83,15.84,8052.0,14.3093,14.3183,14.3093,14.3183,8052.0
2023-06-07 12:15:00,15.84,15.85,15.84,15.85,9800.0,14.3183,14.3273,14.3183,14.3273,9800.0
2023-06-07 12:20:00,15.86,15.88,15.86,15.87,17682.0,14.3364,14.3544,14.3364,14.3454,17682.0
2023-06-07 12:25:00,15.88,15.9,15.88,15.88,26600.0,14.3544,14.3725,14.3544,14.3544,26600.0
2023-06-07 12:30:00,15.87,15.87,15.83,15.83,5300.0,14.3454,14.3454,14.3093,14.3093,5300.0
2023-06-07 12:35:00,15.83,15.84,15.83,15.84,7700.0,14.3093,14.3183,14.3093,14.3183,7700.0
2023-06-07 12:40:00,15.83,15.83,15.81,15.81,5900.0,14.3093,14.3093,14.2912,14.2912,5900.0
2023-06-07 12:45:00,15.81,15.84,15.81,15.84,6278.0,14.2912,14.3183,14.2912,14.3183,6278.0
2023-06-07 12:50:00,15.84,15.89,15.84,15.89,26999.0,14.3183,14.3635,14.3183,14.3635,26999.0
2023-06-07 12:55:00,15.89,15.89,15.88,15.88,16500.0,14.3635,14.3635,14.3544,14.3544,16500.0
2023-06-07 13:00:00,15.88,15.89,15.88,15.89,19800.0,14.3544,14.3635,14.3544,14.3635,19800.0
2023-06-07 13:05:00,15.9,15.92,15.88,15.89,79214.0,14.3725,14.3906,14.3544,14.3635,79214.0
2023-06-07 13:10:00,15.86,15.9,15.85,15.9,47952.0,14.3364,14.3725,14.3273,14.3725,47952.0
2023-06-07 13:15:00,15.91,15.91,15.9,15.91,14704.0,14.3816,14.3816,14.3725,14.3816,14704.0
2023-06-07 13:20:00,15.93,15.95,15.92,15.93,27421.0,14.3996,14.4177,14.3906,14.3996,27421.0
2023-06-07 13:25:00,15.93,15.93,15.89,15.91,17679.0,14.3996,14.3996,14.3635,14.3816,17679.0
2023-06-07 13:30:00,15.92,15.95,15.91,15.95,46810.0,14.3906,14.4177,14.3816,14.4177,46810.0
2023-06-07 13:35:00,15.94,15.96,15.94,15.96,46400.0,14.4087,14.4268,14.4087,14.4268,46400.0
2023-06-07 13:40:00,15.95,15.96,15.92,15.92,11499.0,14.4177,14.4268,14.3906,14.3906,11499.0
2023-06-07 13:45:00,15.9,15.94,15.9,15.93,17300.0,14.3725,14.4087,14.3725,14.3996,17300.0
2023-06-07 13:50:00,15.94,15.95,15.92,15.92,7200.0,14.4087,14.4177,14.3906,14.3906,7200.0
2023-06-07 13:55:00,15.9,15.9,15.88,15.89,9879.0,14.3725,14.3725,14.3544,14.3635,9879.0
2023-06-07 14:00:00,15.88,15.88,15.87,15.87,3646.0,14.3544,14.3544,14.3454,14.3454,3646.0
2023-06-07 14:05:00,15.85,15.87,15.85,15.87,6900.0,14.3273,14.3454,14.3273,14.3454,6900.0
2023-06-07 14:10:00,15.86,15.89,15.86,15.88,70670.0,14.3364,14.3635,14.3364,14.3544,70670.0
2023-06-07 14:15:00,15.86,15.87,15.86,15.86,32000.0,14.3364,14.3454,14.3364,14.3364,32000.0
2023-06-07 14:20:00,15.83,15.87,15.83,15.87,20297.0,14.3093,14.3454,14.3093,14.3454,20297.0
2023-06-07 14:25:00,15.88,15.88,15.88,15.88,3000.0,14.3544,14.3544,14.3544,14.3544,3000.0
2023-06-07 14:30:00,15.87,15.9,15.87,15.9,4696.0,14.3454,14.3725,14.3454,14.3725,4696.0
2023-06-07 14:35:00,15.9,15.94,15.89,15.89,19916.0,14.3725,14.4087,14.3635,14.3635,19916.0
2023-06-07 14:40:00,15.89,15.91,15.89,15.91,3600.0,14.3635,14.3816,14.3635,14.3816,3600.0
2023-06-07 14:45:00,15.9,15.91,15.9,15.91,20845.0,14.3725,14.3816,14.3725,14.3816,20845.0
2023-06-07 14:50:00,15.91,15.92,15.88,15.89,12600.0,14.3816,14.3906,14.3544,14.3635,12600.0
2023-06-07 14:55:00,15.88,15.89,15.87,15.87,6600.0,14.3544,14.3635,14.3454,14.3454,6600.0
2023-06-07 15:00:00,15.86,15.87,15.86,15.86,4327.0,14.3364,14.3454,14.3364,14.3364,4327.0
2023-06-07 15:05:00,15.86,15.89,15.86,15.89,5400.0,14.3364,14.3635,14.3364,14.3635,5400.0
2023-06-07 15:10:00,15.9,15.92,15.9,15.91,10924.0,14.3725,14.3906,14.3725,14.3816,10924.0
2023-06-07 15:15:00,15.89,15.89,15.87,15.88,4455.0,14.3635,14.3635,14.3454,14.3544,4455.0
2023-06-07 15:20:00,15.85,15.87,15.84,15.87,5612.0,14.3273,14.3454,14.3183,14.3454,5612.0
2023-06-07 15:25:00,15.88,15.9,15.88,15.88,1200.0,14.3544,14.3725,14.3544,14.3544,1200.0
2023-06-07 15:30:00,15.87,15.89,15.87,15.89,4309.0,14.3454,14.3635,14.3454,14.3635,4309.0
2023-06-07 15:35:00,15.88,15.92,15.88,15.92,38480.0,14.3544,14.3906,14.3544,14.3906,38480.0
2023-06-07 15:40:00,15.92,15.95,15.91,15.91,22752.0,14.3906,14.4177,14.3816,14.3816,22752.0
2023-06-07 15:45:00,15.91,15.94,15.9,15.93,111123.0,14.3816,14.4087,14.3725,14.3996,111123.0
2023-06-07 15:50:00,15.9,15.93,15.87,15.93,34924.0,14.3725,14.3996,14.3454,14.3996,34924.0
2023-06-07 15:55:00,15.94,15.95,15.89,15.9,153661.0,14.4087,14.4177,14.3635,14.3725,153661.0
2023-06-08 09:30:00,15.93,15.93,15.87,15.9,213842.0,14.3996,14.3996,14.3454,14.3725,213842.0
2023-06-08 09:35:00,15.9,15.91,15.87,15.91,136668.0,14.3725,14.3816,14.3454,14.3816,136668.0
2023-06-08 09:40:00,15.91,15.93,15.9,15.91,63510.0,14.3816,14.3996,14.3725,14.3816,63510.0
2023-06-08 09:45:00,15.92,15.99,15.92,15.97,48636.0,14.3906,14.4539,14.3906,14.4358,48636.0
2023-06-08 09:50:00,15.96,15.99,15.94,15.99,33687.0,14.4268,14.4539,14.4087,14.4539,33687.0
2023-06-08 09:55:00,15.99,16.0,15.94,15.94,11465.0,14.4539,14.4629,14.4087,14.4087,11465.0
2023-06-08 10:00:00,15.95,15.95,15.92,15.93,29210.0,14.4177,14.4177,14.3906,14.3996,29210.0
2023-06-08 10:05:00,15.91,15.91,15.85,15.9,27178.0,14.3816,14.3816,14.3273,14.3725,27178.0
2023-06-08 10:10:00,15.89,15.89,15.88,15.88,6400.0,14.3635,14.3635,14.3544,14.3544,6400.0
2023-06-08 10:15:00,15.86,15.88,15.84,15.87,18136.0,14.3364,14.3544,14.3183,14.3454,18136.0
2023-06-08 10:20:00,15.87,15.87,15.84,15.85,8180.0,14.3454,14.3454,14.3183,14.3273,8180.0
2023-06-08 10:25:00,15.85,15.88,15.83,15.83,45659.0,14.3273,14.3544,14.3093,14.3093,45659.0
2023-06-08 10:30:00,15.82,15.85,15.81,15.85,31159.0,14.3002,14.3273,14.2912,14.3273,31159.0
2023-06-08 10:35:00,15.84,15.88,15.84,15.86,32346.0,14.3183,14.3544,14.3183,14.3364,32346.0
2023-06-08 10:40:00,15.84,15.85,15.81,15.81,12585.0,14.3183,14.3273,14.2912,14.2912,12585.0
2023-06-08 10:45:00,15.81,15.81,15.79,15.8,12238.0,14.2912,14.2912,14.2731,14.2821,12238.0
2023-06-08 10:50:00,15.8,15.8,15.79,15.79,7985.0,14.2821,14.2821,14.2731,14.2731,7985.0
2023-06-08 10:55:00,15.78,15.78,15.77,15.77,1365.0,14.2641,14.2641,14.255,14.255,1365.0
2023-06-08 11:00:00,15.77,15.77,15.76,15.76,7675.0,14.255,14.255,14.246,14.246,7675.0
2023-06-08 11:05:00,15.77,15.77,15.77,15.77,19004.0,14.255,14.255,14.255,14.255,19004.0
2023-06-08 11:10:00,15.75,15.78,15.75,15.78,14367.0,14.2369,14.2641,14.2369,14.2641,14367.0
2023-06-08 11:15:00,15.76,15.78,15.76,15.78,14960.0,14.246,14.2641,14.246,14.2641,14960.0
2023-06-08 11:20:00,15.77,15.77,15.75,15.75,32278.0,14.255,14.255,14.2369,14.2369,32278.0
2023-06-08 11:25:00,15.75,15.76,15.74,15.74,20315.0,14.2369,14.246,14.2279,14.2279,20315.0
2023-06-08 11:30:00,15.73,15.75,15.73,15.75,22259.0,14.2189,14.2369,14.2189,14.2369,22259.0
2023-06-08 11:35:00,15.75,15.75,15.75,15.75,16631.0,14.2369,14.2369,14.2369,14.2369,16631.0
2023-06-08 11:40:00,15.74,15.75,15.74,15.75,7762.0,14.2279,14.2369,14.2279,14.2369,7762.0
2023-06-08 11:45:00,15.74,15.77,15.74,15.77,7700.0,14.2279,14.255,14.2279,14.255,7700.0
2023-06-08 11:50:00,15.76,15.77,15.75,15.75,5868.0,14.246,14.255,14.2369,14.2369,5868.0
2023-06-08 11:55:00,15.74,15.76,15.73,15.76,45511.0,14.2279,14.246,14.2189,14.246,45511.0
2023-06-08 12:00:00,15.77,15.79,15.76,15.76,18956.0,14.255,14.2731,14.246,14.246,18956.0
2023-06-08 12:05:00,15.75,15.76,15.74,15.76,19543.0,14.2369,14.246,14.2279,14.246,19543.0
2023-06-08 12:10:00,15.76,15.76,15.74,15.74,47835.0,14.246,14.246,14.2279,14.2279,47835.0
2023-06-08 12:15:00,15.75,15.75,15.72,15.72,15520.0,14.2369,14.2369,14.2098,14.2098,15520.0
2023-06-08 12:20:00,15.72,15.72,15.69,15.7,15485.0,14.2098,14.2098,14.1827,14.1917,15485.0
2023-06-08 12:25:00,15.68,15.68,15.64,15.64,8048.0,14.1737,14.1737,14.1375,14.1375,8048.0
2023-06-08 12:30:00,15.65,15.66,15.64,15.66,8800.0,14.1465,14.1556,14.1375,14.1556,8800.0
2023-06-08 12:35:00,15.67,15.69,15.67,15.69,1136.0,14.1646,14.1827,14.1646,14.1827,1136.0
2023-06-08 12:40:00,15.7,15.7,15.68,15.69,30247.0,14.1917,14.1917,14.1737,14.1827,30247.0
2023-06-08 12:45:00,15.7,15.73,15.7,15.72,7387.0,14.1917,14.2189,14.1917,14.2098,7387.0
2023-06-08 12:50:00,15.72,15.72,15.7,15.71,13400.0,14.2098,14.2098,14.1917,14.2008,13400.0
2023-06-08 12:55:00,15.7,15.7,15.69,15.7,9779.0,14.1917,14.1917,14.1827,14.1917,9779.0
2023-06-08 13:00:00,15.7,15.7,15.69,15.69,400.0,14.1917,14.1917,14.1827,14.1827,400.0
2023-06-08 13:05:00,15.69,15.69,15.68,15.68,3234.0,14.1827,14.1827,14.1737,14.1737,3234.0
2023-06-08 13:10:00,15.68,15.69,15.68,15.69,17675.0,14.1737,14.1827,14.1737,14.1827,17675.0
2023-06-08 13:15:00,15.69,15.69,15.69,15.69,100.0,14.1827,14.1827,14.1827,14.1827,100.0
2023-06-08 13:20:00,15.68,15.72,15.68,15.72,46009.0,14.1737,14.2098,14.1737,14.2098,46009.0
2023-06-08 13:25:00,15.71,15.72,15.7,15.72,9225.0,14.2008,14.2098,14.1917,14.2098,9225.0
2023-06-08 13:30:00,15.72,15.74,15.72,15.74,38942.0,14.2098,14.2279,14.2098,14.2279,38942.0
2023-06-08 13:35:00,15.74,15.75,15.73,15.75,19014.0,14.2279,14.2369,14.2189,14.2369,19014.0
2023-06-08 13:40:00,15.76,15.77,15.75,15.77,14350.0,14.246,14.255,14.2369,14.255,14350.0
2023-06-08 13:45:00,15.77,15.8,15.77,15.79,14992.0,14.255,14.2821,14.255,14.2731,14992.0
2023-06-08 13:50:00,15.77,15.77,15.75,15.76,1135.0,14.255,14.255,14.2369,14.246,1135.0
2023-06-08 13:55:00,15.75,15.75,15.75,15.75,300.0,14.2369,14.2369,14.2369,14.2369,300.0
2023-06-08 14:00:00,15.74,15.74,15.73,15.73,300.0,14.2279,14.2279,14.2189,14.2189,300.0
2023-06-08 14:05:00,15.72,15.75,15.72,15.75,15039.0,14.2098,14.2369,14.2098,14.2369,15039.0
2023-06-08 14:10:00,15.76,15.76,15.74,15.74,5900.0,14.246,14.246,14.2279,14.2279,5900.0
2023-06-08 14:15:00,15.73,15.73,15.7,15.7,20250.0,14.2189,14.2189,14.1917,14.1917,20250.0
2023-06-08 14:20:00,15.7,15.7,15.7,15.7,15514.0,14.1917,14.1917,14.1917,14.1917,15514.0
2023-06-08 14:25:00,15.7,15.7,15.69,15.69,3672.0,14.1917,14.1917,14.1827,14.1827,3672.0
2023-06-08 14:30:00,15.67,15.67,15.66,15.67,11900.0,14.1646,14.1646,14.1556,14.1646,11900.0
2023-06-08 14:35:00,15.66,15.66,15.66,15.66,9302.0,14.1556,14.1556,14.1556,14.1556,9302.0
2023-06-08 14:40:00,15.66,15.66,15.65,15.65,21492.0,14.1556,14.1556,14.1465,14.1465,21492.0
2023-06-08 14:45:00,15.65,15.67,15.65,15.66,11529.0,14.1465,14.1646,14.1465,14.1556,11529.0
2023-06-08 14:50:00,15.67,15.67,15.65,15.66,17496.0,14.1646,14.1646,14.1465,14.1556,17496.0
2023-06-08 14:55:00,15.66,15.66,15.66,15.66,11590.0,14.1556,14.1556,14.1556,14.1556,11590.0
2023-06-08 15:00:00,15.65,15.66,15.65,15.66,10871.0,14.1465,14.1556,14.1465,14.1556,10871.0
2023-06-08 15:05:00,15.66,15.66,15.65,15.65,9853.0,14.1556,14.1556,14.1465,14.1465,9853.0
2023-06-08 15:10:00,15.64,15.64,15.64,15.64,12196.0,14.1375,14.1375,14.1375,14.1375,12196.0
2023-06-08 15:15:00,15.65,15.65,15.65,15.65,5586.0,14.1465,14.1465,14.1465,14.1465,5586.0
2023-06-08 15:20:00,15.67,15.67,15.65,15.65,14650.0,14.1646,14.1646,14.1465,14.1465,14650.0
2023-06-08 15:25:00,15.65,15.66,15.65,15.66,12703.0,14.1465,14.1556,14.1465,14.1556,12703.0
2023-06-08 15:30:00,15.66,15.67,15.65,15.67,18729.0,14.1556,14.1646,14.1465,14.1646,18729.0
2023-06-08 15:35:00,15.66,15.66,15.65,15.65,9119.0,14.1556,14.1556,14.1465,14.1465,9119.0
2023-06-08 15:40:00,15.65,15.65,15.62,15.62,9855.0,14.1465,14.1465,14.1194,14.1194,9855.0
2023-06-08 15:45:00,15.63,15.64,15.61,15.61,25666.0,14.1285,14.1375,14.1104,14.1104,25666.0
2023-06-08 15:50:00,15.61,15.63,15.59,15.63,43514.0,14.1104,14.1285,14.0923,14.1285,43514.0
2023-06-08 15:55:00,15.64,15.64,15.63,15.64,75006.0,14.1375,14.1375,14.1285,14.1375,75006.0
2023-06-09 09:30:00,15.56,15.56,15.52,15.55,121168.0,14.0652,14.0652,14.029,14.0561,121168.0
2023-06-09 09:35:00,15.54,15.55,15.5,15.5,29239.0,14.0471,14.0561,14.011,14.011,29239.0
2023-06-09 09:40:00,15.5,15.5,15.46,15.49,51505.0,14.011,14.011,13.9748,14.0019,51505.0
2023-06-09 09:45:00,15.48,15.49,15.46,15.48,29809.0,13.9929,14.0019,13.9748,13.9929,29809.0
2023-06-09 09:50:00,15.47,15.47,15.43,15.43,46845.0,13.9838,13.9838,13.9477,13.9477,46845.0
2023-06-09 09:55:00,15.42,15.46,15.42,15.46,30727.0,13.9386,13.9748,13.9386,13.9748,30727.0
2023-06-09 10:00:00,15.44,15.44,15.42,15.42,29679.0,13.9567,13.9567,13.9386,13.9386,29679.0
2023-06-09 10:05:00,15.41,15.43,15.38,15.42,41346.0,13.9296,13.9477,13.9025,13.9386,41346.0
2023-06-09 10:10:00,15.42,15.43,15.39,15.39,57764.0,13.9386,13.9477,13.9115,13.9115,57764.0
2023-06-09 10:15:00,15.38,15.38,15.36,15.36,16771.0,13.9025,13.9025,13.8844,13.8844,16771.0
2023-06-09 10:20:00,15.36,15.38,15.36,15.38,44111.0,13.8844,13.9025,13.8844,13.9025,44111.0
2023-06-09 10:25:00,15.39,15.39,15.36,15.36,23547.0,13.9115,13.9115,13.8844,13.8844,23547.0
2023-06-09 10:30:00,15.35,15.39,15.35,15.39,22566.0,13.8754,13.9115,13.8754,13.9115,22566.0
2023-06-09 10:35:00,15.4,15.4,15.38,15.39,155963.0,13.9206,13.9206,13.9025,13.9115,155963.0
2023-06-09 10:40:00,15.4,15.45,15.4,15.43,43665.0,13.9206,13.9658,13.9206,13.9477,43665.0
2023-06-09 10:45:00,15.43,15.45,15.39,15.45,31229.0,13.9477,13.9658,13.9115,13.9658,31229.0
2023-06-09 10:50:00,15.46,15.5,15.46,15.47,62342.0,13.9748,14.011,13.9748,13.9838,62342.0
2023-06-09 10:55:00,15.46,15.46,15.43,15.46,9585.0,13.9748,13.9748,13.9477,13.9748,9585.0
2023-06-09 11:00:00,15.43,15.44,15.43,15.44,5280.0,13.9477,13.9567,13.9477,13.9567,5280.0
2023-06-09 11:05:00,15.44,15.44,15.39,15.4,10475.0,13.9567,13.9567,13.9115,13.9206,10475.0
2023-06-09 11:10:00,15.4,15.4,15.39,15.39,7658.0,13.9206,13.9206,13.9115,13.9115,7658.0
2023-06-09 11:15:00,15.39,15.43,15.39,15.43,8300.0,13.9115,13.9477,13.9115,13.9477,8300.0
2023-06-09 11:20:00,15.43,15.49,15.43,15.49,23514.0,13.9477,14.0019,13.9477,14.0019,23514.0
2023-06-09 11:25:00,15.49,15.59,15.49,15.58,39008.0,14.0019,14.0923,14.0019,14.0833,39008.0
2023-06-09 11:30:00,15.58,15.63,15.58,15.6,112618.0,14.0833,14.1285,14.0833,14.1013,112618.0
2023-06-09 11:35:00,15.59,15.59,15.55,15.57,49985.0,14.0923,14.0923,14.0561,14.0742,49985.0
2023-06-09 11:40:00,15.57,15.57,15.54,15.54,34240.0,14.0742,14.0742,14.0471,14.0471,34240.0
2023-06-09 11:45:00,15.54,15.56,15.54,15.56,18400.0,14.0471,14.0652,14.0471,14.0652,18400.0
2023-06-09 11:50:00,15.56,15.59,15.56,15.56,16800.0,14.0652,14.0923,14.0652,14.0652,16800.0
2023-06-09 11:55:00,15.57,15.62,15.57,15.62,33560.0,14.0742,14.1194,14.0742,14.1194,33560.0
2023-06-09 12:00:00,15.62,15.68,15.62,15.62,85720.0,14.1194,14.1737,14.1194,14.1194,85720.0
2023-06-09 12:05:00,15.6,15.62,15.6,15.62,17446.0,14.1013,14.1194,14.1013,14.1194,17446.0
2023-06-09 12:10:00,15.62,15.62,15.59,15.59,11200.0,14.1194,14.1194,14.0923,14.0923,11200.0
2023-06-09 12:15:00,15.59,15.59,15.57,15.59,9800.0,14.0923,14.0923,14.0742,14.0923,9800.0
2023-06-09 12:20:00,15.58,15.62,15.58,15.62,11180.0,14.0833,14.1194,14.0833,14.1194,11180.0
2023-06-09 12:25:00,15.62,15.68,15.62,15.63,10678.0,14.1194,14.1737,14.1194,14.1285,10678.0
2023-06-09 12:30:00,15.64,15.64,15.61,15.62,13674.0,14.1375,14.1375,14.1104,14.1194,13674.0
2023-06-09 12:35:00,15.63,15.66,15.63,15.66,8849.0,14.1285,14.1556,14.1285,14.1556,8849.0
2023-06-09 12:40:00,15.66,15.67,15.63,15.63,29733.0,14.1556,14.1646,14.1285,14.1285,29733.0
2023-06-09 12:45:00,15.63,15.64,15.62,15.63,17479.0,14.1285,14.1375,14.1194,14.1285,17479.0
2023-06-09 12:50:00,15.6,15.6,15.6,15.6,10850.0,14.1013,14.1013,14.1013,14.1013,10850.0
2023-06-09 12:55:00,15.6,15.61,15.59,15.59,6720.0,14.1013,14.1104,14.0923,14.0923,6720.0
2023-06-09 13:00:00,15.58,15.58,15.57,15.57,900.0,14.0833,14.0833,14.0742,14.0742,900.0
2023-06-09 13:05:00,15.57,15.57,15.56,15.56,5100.0,14.0742,14.0742,14.0652,14.0652,5100.0
2023-06-09 13:10:00,15.55,15.57,15.55,15.57,5767.0,14.0561,14.0742,14.0561,14.0742,5767.0
2023-06-09 13:15:00,15.55,15.58,15.55,15.58,10120.0,14.0561,14.0833,14.0561,14.0833,10120.0
2023-06-09 13:20:00,15.59,15.59,15.58,15.58,3034.0,14.0923,14.0923,14.0833,14.0833,3034.0
2023-06-09 13:25:00,15.57,15.57,15.54,15.54,13169.0,14.0742,14.0742,14.0471,14.0471,13169.0
2023-06-09 13:30:00,15.54,15.54,15.53,15.53,25240.0,14.0471,14.0471,14.0381,14.0381,25240.0
2023-06-09 13:35:00,15.53,15.53,15.53,15.53,5600.0,14.0381,14.0381,14.0381,14.0381,5600.0
2023-06-09 13:40:00,15.52,15.52,15.51,15.52,3270.0,14.029,14.029,14.02,14.029,3270.0
2023-06-09 13:45:00,15.5,15.52,15.5,15.52,27545.0,14.011,14.029,14.011,14.029,27545.0
2023-06-09 13:50:00,15.53,15.54,15.52,15.52,7400.0,14.0381,14.0471,14.029,14.029,7400.0
2023-06-09 13:55:00,15.51,15.53,15.5,15.5,3202.0,14.02,14.0381,14.011,14.011,3202.0
2023-06-09 14:00:00,15.51,15.51,15.51,15.51,17000.0,14.02,14.02,14.02,14.02,17000.0
2023-06-09 14:05:00,15.51,15.51,15.51,15.51,5302.0,14.02,14.02,14.02,14.02,5302.0
2023-06-09 14:10:00,15.5,15.51,15.49,15.51,14187.0,14.011,14.02,14.0019,14.02,14187.0
2023-06-09 14:15:00,15.51,15.53,15.51,15.53,5100.0,14.02,14.0381,14.02,14.0381,5100.0
2023-06-09 14:20:00,15.51,15.51,15.48,15.48,9550.0,14.02,14.02,13.9929,13.9929,9550.0
2023-06-09 14:25:00,15.48,15.53,15.48,15.52,69400.0,13.9929,14.0381,13.9929,14.029,69400.0
2023-06-09 14:30:00,15.53,15.54,15.53,15.53,5913.0,14.0381,14.0471,14.0381,14.0381,5913.0
2023-06-09 14:35:00,15.53,15.56,15.53,15.56,25060.0,14.0381,14.0652,14.0381,14.0652,25060.0
2023-06-09 14:40:00,15.57,15.57,15.55,15.55,8523.0,14.0742,14.0742,14.0561,14.0561,8523.0
2023-06-09 14:45:00,15.54,15.56,15.54,15.56,5050.0,14.0471,14.0652,14.0471,14.0652,5050.0
2023-06-09 14:50:00,15.56,15.56,15.55,15.56,2900.0,14.0652,14.0652,14.0561,14.0652,2900.0
2023-06-09 14:55:00,15.55,15.55,15.53,15.53,8271.0,14.0561,14.0561,14.0381,14.0381,8271.0
2023-06-09 15:00:00,15.53,15.54,15.51,15.51,13277.0,14.0381,14.0471,14.02,14.02,13277.0
2023-06-09 15:05:00,15.52,15.58,15.52,15.58,45121.0,14.029,14.0833,14.029,14.0833,45121.0
2023-06-09 15:10:00,15.58,15.58,15.55,15.55,11400.0,14.0833,14.0833,14.0561,14.0561,11400.0
2023-06-09 15:15:00,15.56,15.57,15.54,15.54,15712.0,14.0652,14.0742,14.0471,14.0471,15712.0
2023-06-09 15:20:00,15.54,15.54,15.54,15.54,37038.0,14.0471,14.0471,14.0471,14.0471,37038.0
2023-06-09 15:25:00,15.55,15.56,15.54,15.54,51518.0,14.0561,14.0652,14.0471,14.0471,51518.0
2023-06-09 15:30:00,15.54,15.55,15.53,15.54,53869.0,14.0471,14.0561,14.0381,14.0471,53869.0
2023-06-09 15:35:00,15.55,15.59,15.54,15.57,111649.0,14.0561,14.0923,14.0471,14.0742,111649.0
2023-06-09 15:40:00,15.56,15.56,15.54,15.56,28374.0,14.0652,14.0652,14.0471,14.0652,28374.0
2023-06-09 15:45:00,15.55,15.57,15.55,15.57,19744.0,14.0561,14.0742,14.0561,14.0742,19744.0
2023-06-09 15:50:00,15.59,15.59,15.57,15.58,87990.0,14.0923,14.0923,14.0742,14.0833,87990.0
2023-06-09 15:55:00,15.59,15.6,15.57,15.57,152719.0,14.0923,14.1013,14.0742,14.0742,152719.0
2023-06-12 09:30:00,15.46,15.49,15.46,15.48,145713.0,13.9748,14.0019,13.9748,13.9929,145713.0
2023-06-12 09:35:00,15.5,15.53,15.47,15.47,42450.0,14.011,14.0381,13.9838,13.9838,42450.0
2023-06-12 09:40:00,15.46,15.51,15.44,15.5,185631.0,13.9748,14.02,13.9567,14.011,185631.0
2023-06-12 09:45:00,15.5,15.51,15.48,15.48,54354.0,14.011,14.02,13.9929,13.9929,54354.0
2023-06-12 09:50:00,15.48,15.5,15.47,15.47,57317.0,13.9929,14.011,13.9838,13.9838,57317.0
2023-06-12 09:55:00,15.47,15.47,15.46,15.47,53663.0,13.9838,13.9838,13.9748,13.9838,53663.0
2023-06-12 10:00:00,15.46,15.49,15.46,15.49,41780.0,13.9748,14.0019,13.9748,14.0019,41780.0
2023-06-12 10:05:00,15.49,15.53,15.49,15.52,37604.0,14.0019,14.0381,14.0019,14.029,37604.0
2023-06-12 10:10:00,15.51,15.53,15.48,15.48,28512.0,14.02,14.0381,13.9929,13.9929,28512.0
2023-06-12 10:15:00,15.48,15.52,15.48,15.51,37260.0,13.9929,14.029,13.9929,14.02,37260.0
2023-06-12 10:20:00,15.51,15.52,15.5,15.5,26300.0,14.02,14.029,14.011,14.011,26300.0
2023-06-12 10:25:00,15.5,15.52,15.48,15.49,21095.0,14.011,14.029,13.9929,14.0019,21095.0
2023-06-12 10:30:00,15.49,15.52,15.49,15.51,13851.0,14.0019,14.029,14.0019,14.02,13851.0
2023-06-12 10:35:00,15.52,15.54,15.52,15.53,15817.0,14.029,14.0471,14.029,14.0381,15817.0
2023-06-12 10:40:00,15.54,15.54,15.52,15.52,7600.0,14.0471,14.0471,14.029,14.029,7600.0
2023-06-12 10:45:00,15.52,15.52,15.5,15.5,8562.0,14.029,14.029,14.011,14.011,8562.0
2023-06-12 10:50:00,15.5,15.52,15.49,15.52,32603.0,14.011,14.029,14.0019,14.029,32603.0
2023-06-12 10:55:00,15.52,15.52,15.51,15.51,24357.0,14.029,14.029,14.02,14.02,24357.0
2023-06-12 11:00:00,15.5,15.52,15.49,15.52,7277.0,14.011,14.029,14.0019,14.029,7277.0
2023-06-12 11:05:00,15.51,15.53,15.49,15.53,32150.0,14.02,14.0381,14.0019,14.0381,32150.0
2023-06-12 11:10:00,15.52,15.53,15.51,15.51,20013.0,14.029,14.0381,14.02,14.02,20013.0
2023-06-12 11:15:00,15.51,15.51,15.49,15.5,13625.0,14.02,14.02,14.0019,14.011,13625.0
2023-06-12 11:20:00,15.5,15.51,15.49,15.51,13008.0,14.011,14.02,14.0019,14.02,13008.0
2023-06-12 11:25:00,15.51,15.51,15.49,15.49,10900.0,14.02,14.02,14.0019,14.0019,10900.0
2023-06-12 11:30:00,15.49,15.49,15.47,15.47,46068.0,14.0019,14.0019,13.9838,13.9838,46068.0
2023-06-12 11:35:00,15.46,15.46,15.46,15.46,3133.0,13.9748,13.9748,13.9748,13.9748,3133.0
2023-06-12 11:40:00,15.46,15.46,15.45,15.45,8140.0,13.9748,13.9748,13.9658,13.9658,8140.0
2023-06-12 11:45:00,15.44,15.47,15.44,15.47,24851.0,13.9567,13.9838,13.9567,13.9838,24851.0
2023-06-12 11:50:00,15.46,15.47,15.46,15.47,3466.0,13.9748,13.9838,13.9748,13.9838,3466.0
2023-06-12 11:55:00,15.47,15.47,15.45,15.45,2980.0,13.9838,13.9838,13.9658,13.9658,2980.0
2023-06-12 12:00:00,15.45,15.45,15.45,15.45,6397.0,13.9658,13.9658,13.9658,13.9658,6397.0
2023-06-12 12:05:00,15.45,15.45,15.44,15.44,1100.0,13.9658,13.9658,13.9567,13.9567,1100.0
2023-06-12 12:10:00,15.44,15.45,15.44,15.45,5700.0,13.9567,13.9658,13.9567,13.9658,5700.0
2023-06-12 12:15:00,15.45,15.45,15.45,15.45,9541.0,13.9658,13.9658,13.9658,13.9658,9541.0
2023-06-12 12:20:00,15.45,15.45,15.45,15.45,1100.0,13.9658,13.9658,13.9658,13.9658,1100.0
2023-06-12 12:25:00,15.44,15.44,15.44,15.44,110.0,13.9567,13.9567,13.9567,13.9567,110.0
2023-06-12 12:30:00,15.44,15.44,15.43,15.43,200.0,13.9567,13.9567,13.9477,13.9477,200.0
2023-06-12 12:35:00,15.42,15.42,15.41,15.41,4200.0,13.9386,13.9386,13.9296,13.9296,4200.0
2023-06-12 12:40:00,15.41,15.41,15.41,15.41,1408.0,13.9296,13.9296,13.9296,13.9296,1408.0
2023-06-12 12:45:00,15.41,15.42,15.41,15.42,3796.0,13.9296,13.9386,13.9296,13.9386,3796.0
2023-06-12 12:50:00,15.41,15.41,15.41,15.41,4260.0,13.9296,13.9296,13.9296,13.9296,4260.0
2023-06-12 12:55:00,15.41,15.41,15.41,15.41,1300.0,13.9296,13.9296,13.9296,13.9296,1300.0
2023-06-12 13:00:00,15.4,15.4,15.4,15.4,29200.0,13.9206,13.9206,13.9206,13.9206,29200.0
2023-06-12 13:05:00,15.4,15.42,15.4,15.42,2750.0,13.9206,13.9386,13.9206,13.9386,2750.0
2023-06-12 13:10:00,15.42,15.42,15.41,15.41,1750.0,13.9386,13.9386,13.9296,13.9296,1750.0
2023-06-12 13:15:00,15.41,15.43,15.41,15.42,2950.0,13.9296,13.9477,13.9296,13.9386,2950.0
2023-06-12 13:20:00,15.41,15.42,15.41,15.42,1200.0,13.9296,13.9386,13.9296,13.9386,1200.0
2023-06-12 13:25:00,15.42,15.42,15.42,15.42,600.0,13.9386,13.9386,13.9386,13.9386,600.0
2023-06-12 13:30:00,15.42,15.43,15.42,15.43,3084.0,13.9386,13.9477,13.9386,13.9477,3084.0
2023-06-12 13:35:00,15.44,15.44,15.43,15.43,200.0,13.9567,13.9567,13.9477,13.9477,200.0
2023-06-12 13:40:00,15.42,15.42,15.41,15.41,4340.0,13.9386,13.9386,13.9296,13.9296,4340.0
2023-06-12 13:45:00,15.4,15.4,15.38,15.38,9300.0,13.9206,13.9206,13.9025,13.9025,9300.0
2023-06-12 13:50:00,15.4,15.4,15.39,15.39,200.0,13.9206,13.9206,13.9115,13.9115,200.0
2023-06-12 13:55:00,15.39,15.39,15.38,15.38,15620.0,13.9115,13.9115,13.9025,13.9025,15620.0
2023-06-12 14:00:00,15.37,15.38,15.37,15.38,9074.0,13.8934,13.9025,13.8934,13.9025,9074.0
2023-06-12 14:05:00,15.38,15.38,15.38,15.38,0.0,13.9025,13.9025,13.9025,13.9025,0.0
2023-06-12 14:10:00,15.38,15.39,15.38,15.39,9116.0,13.9025,13.9115,13.9025,13.9115,9116.0
2023-06-12 14:15:00,15.38,15.38,15.38,15.38,2100.0,13.9025,13.9025,13.9025,13.9025,2100.0
2023-06-12 14:20:00,15.39,15.39,15.39,15.39,4105.0,13.9115,13.9115,13.9115,13.9115,4105.0
2023-06-12 14:25:00,15.38,15.38,15.38,15.38,2030.0,13.9025,13.9025,13.9025,13.9025,2030.0
2023-06-12 14:30:00,15.38,15.38,15.37,15.37,5300.0,13.9025,13.9025,13.8934,13.8934,5300.0
2023-06-12 14:35:00,15.36,15.37,15.36,15.37,12134.0,13.8844,13.8934,13.8844,13.8934,12134.0
2023-06-12 14:40:00,15.38,15.38,15.37,15.37,1191.0,13.9025,13.9025,13.8934,13.8934,1191.0
2023-06-12 14:45:00,15.36,15.36,15.35,15.35,2030.0,13.8844,13.8844,13.8754,13.8754,2030.0
2023-06-12 14:50:00,15.35,15.35,15.31,15.32,26990.0,13.8754,13.8754,13.8392,13.8482,26990.0
2023-06-12 14:55:00,15.32,15.32,15.3,15.3,16799.0,13.8482,13.8482,13.8302,13.8302,16799.0
2023-06-12 15:00:00,15.3,15.3,15.27,15.27,10712.0,13.8302,13.8302,13.803,13.803,10712.0
2023-06-12 15:05:00,15.28,15.29,15.26,15.26,7361.0,13.8121,13.8211,13.794,13.794,7361.0
2023-06-12 15:10:00,15.25,15.25,15.2,15.21,31063.0,13.785,13.785,13.7398,13.7488,31063.0
2023-06-12 15:15:00,15.2,15.22,15.18,15.22,29679.0,13.7398,13.7579,13.7217,13.7579,29679.0
2023-06-12 15:20:00,15.22,15.24,15.22,15.23,26673.0,13.7579,13.7759,13.7579,13.7669,26673.0
2023-06-12 15:25:00,15.22,15.23,15.22,15.22,6292.0,13.7579,13.7669,13.7579,13.7579,6292.0
2023-06-12 15:30:00,15.22,15.23,15.22,15.22,8550.0,13.7579,13.7669,13.7579,13.7579,8550.0
2023-06-12 15:35:00,15.22,15.22,15.2,15.2,32430.0,13.7579,13.7579,13.7398,13.7398,32430.0
2023-06-12 15:40:00,15.2,15.2,15.15,15.18,24518.0,13.7398,13.7398,13.6946,13.7217,24518.0
2023-06-12 15:45:00,15.2,15.21,15.2,15.2,30118.0,13.7398,13.7488,13.7398,13.7398,30118.0
2023-06-12 15:50:00,15.19,15.21,15.18,15.2,43916.0,13.7307,13.7488,13.7217,13.7398,43916.0
2023-06-12 15:55:00,15.21,15.21,15.16,15.16,87411.0,13.7488,13.7488,13.7036,13.7036,87411.0
2023-06-13 09:30:00,14.99,15.02,14.96,14.96,212581.0,13.5499,13.5771,13.5228,13.5228,212581.0
2023-06-13 09:35:00,14.95,14.97,14.88,14.88,53640.0,13.5138,13.5319,13.4505,13.4505,53640.0
2023-06-13 09:40:00,14.88,14.89,14.81,14.88,26977.0,13.4505,13.4596,13.3872,13.4505,26977.0
2023-06-13 09:45:00,14.88,14.97,14.88,14.92,85816.0,13.4505,13.5319,13.4505,13.4867,85816.0
2023-06-13 09:50:00,14.96,14.96,14.92,14.93,42232.0,13.5228,13.5228,13.4867,13.4957,42232.0
2023-06-13 09:55:00,14.92,14.98,14.9,14.97,16124.0,13.4867,13.5409,13.4686,13.5319,16124.0
2023-06-13 10:00:00,14.96,14.98,14.94,14.96,18112.0,13.5228,13.5409,13.5048,13.5228,18112.0
2023-06-13 10:05:00,14.96,14.99,14.92,14.98,45841.0,13.5228,13.5499,13.4867,13.5409,45841.0
2023-06-13 10:10:00,15.0,15.05,14.98,15.02,36472.0,13.559,13.6042,13.5409,13.5771,36472.0
2023-06-13 10:15:00,15.01,15.07,15.0,15.01,45599.0,13.568,13.6223,13.559,13.568,45599.0
2023-06-13 10:20:00,15.01,15.02,14.98,15.0,18662.0,13.568,13.5771,13.5409,13.559,18662.0
2023-06-13 10:25:00,14.98,14.99,14.98,14.98,8721.0,13.5409,13.5499,13.5409,13.5409,8721.0
2023-06-13 10:30:00,14.96,15.01,14.95,14.95,30136.0,13.5228,13.568,13.5138,13.5138,30136.0
2023-06-13 10:35:00,14.95,14.95,14.92,14.92,24552.0,13.5138,13.5138,13.4867,13.4867,24552.0
2023-06-13 10:40:00,14.93,14.95,14.93,14.95,8218.0,13.4957,13.5138,13.4957,13.5138,8218.0
2023-06-13 10:45:00,14.95,14.95,14.9,14.91,11800.0,13.5138,13.5138,13.4686,13.4776,11800.0
2023-06-13 10:50:00,14.9,14.92,14.9,14.92,40484.0,13.4686,13.4867,13.4686,13.4867,40484.0
2023-06-13 10:55:00,14.92,14.93,14.91,14.93,11503.0,13.4867,13.4957,13.4776,13.4957,11503.0
2023-06-13 11:00:00,14.93,14.95,14.93,14.93,15308.0,13.4957,13.5138,13.4957,13.4957,15308.0
2023-06-13 11:05:00,14.94,14.95,14.91,14.92,30467.0,13.5048,13.5138,13.4776,13.4867,30467.0
2023-06-13 11:10:00,14.91,14.91,14.84,14.84,6284.0,13.4776,13.4776,13.4144,13.4144,6284.0
2023-06-13 11:15:00,14.85,14.86,14.83,14.85,79415.0,13.4234,13.4324,13.4053,13.4234,79415.0
2023-06-13 11:20:00,14.85,14.86,14.8,14.84,67678.0,13.4234,13.4324,13.3782,13.4144,67678.0
2023-06-13 11:25:00,14.84,14.86,14.83,14.85,36628.0,13.4144,13.4324,13.4053,13.4234,36628.0
2023-06-13 11:30:00,14.85,14.89,14.85,14.89,9001.0,13.4234,13.4596,13.4234,13.4596,9001.0
2023-06-13 11:35:00,14.89,14.9,14.89,14.9,3998.0,13.4596,13.4686,13.4596,13.4686,3998.0
2023-06-13 11:40:00,14.91,14.91,14.89,14.89,3950.0,13.4776,13.4776,13.4596,13.4596,3950.0
2023-06-13 11:45:00,14.89,14.9,14.89,14.89,3400.0,13.4596,13.4686,13.4596,13.4596,3400.0
2023-06-13 11:50:00,14.89,14.89,14.86,14.86,4300.0,13.4596,13.4596,13.4324,13.4324,4300.0
2023-06-13 11:55:00,14.87,14.92,14.86,14.92,3650.0,13.4415,13.4867,13.4324,13.4867,3650.0
2023-06-13 12:00:00,14.93,14.96,14.93,14.94,14120.0,13.4957,13.5228,13.4957,13.5048,14120.0
2023-06-13 12:05:00,14.93,14.93,14.91,14.91,5116.0,13.4957,13.4957,13.4776,13.4776,5116.0
2023-06-13 12:10:00,14.88,14.88,14.88,14.88,3400.0,13.4505,13.4505,13.4505,13.4505,3400.0
2023-06-13 12:15:00,14.87,14.88,14.87,14.88,8243.0,13.4415,13.4505,13.4415,13.4505,8243.0
2023-06-13 12:20:00,14.89,14.89,14.87,14.87,5225.0,13.4596,13.4596,13.4415,13.4415,5225.0
2023-06-13 12:25:00,14.88,14.88,14.87,14.87,1900.0,13.4505,13.4505,13.4415,13.4415,1900.0
2023-06-13 12:30:00,14.86,14.87,14.86,14.87,3800.0,13.4324,13.4415,13.4324,13.4415,3800.0
2023-06-13 12:35:00,14.86,14.86,14.86,14.86,216.0,13.4324,13.4324,13.4324,13.4324,216.0
2023-06-13 12:40:00,14.85,14.85,14.84,14.84,7600.0,13.4234,13.4234,13.4144,13.4144,7600.0
2023-06-13 12:45:00,14.87,14.87,14.86,14.86,29728.0,13.4415,13.4415,13.4324,13.4324,29728.0
2023-06-13 12:50:00,14.86,14.86,14.85,14.85,4155.0,13.4324,13.4324,13.4234,13.4234,4155.0
2023-06-13 12:55:00,14.85,14.85,14.83,14.83,4800.0,13.4234,13.4234,13.4053,13.4053,4800.0
2023-06-13 13:00:00,14.83,14.83,14.82,14.82,1570.0,13.4053,13.4053,13.3963,13.3963,1570.0
2023-06-13 13:05:00,14.81,14.86,14.8,14.86,20979.0,13.3872,13.4324,13.3782,13.4324,20979.0
2023-06-13 13:10:00,14.86,14.88,14.86,14.86,55192.0,13.4324,13.4505,13.4324,13.4324,55192.0
2023-06-13 13:15:00,14.86,14.86,14.85,14.85,987.0,13.4324,13.4324,13.4234,13.4234,987.0
2023-06-13 13:20:00,14.83,14.83,14.83,14.83,15269.0,13.4053,13.4053,13.4053,13.4053,15269.0
2023-06-13 13:25:00,14.83,14.85,14.82,14.83,51635.0,13.4053,13.4234,13.3963,13.4053,51635.0
2023-06-13 13:30:00,14.82,14.82,14.82,14.82,900.0,13.3963,13.3963,13.3963,13.3963,900.0
2023-06-13 13:35:00,14.83,14.85,14.83,14.85,7584.0,13.4053,13.4234,13.4053,13.4234,7584.0
2023-06-13 13:40:00,14.84,14.84,14.82,14.82,6447.0,13.4144,13.4144,13.3963,13.3963,6447.0
2023-06-13 13:45:00,14.81,14.81,14.81,14.81,200.0,13.3872,13.3872,13.3872,13.3872,200.0
2023-06-13 13:50:00,14.82,14.83,14.82,14.82,1835.0,13.3963,13.4053,13.3963,13.3963,1835.0
2023-06-13 13:55:00,14.83,14.84,14.83,14.84,2300.0,13.4053,13.4144,13.4053,13.4144,2300.0
2023-06-13 14:00:00,14.84,14.85,14.84,14.85,3000.0,13.4144,13.4234,13.4144,13.4234,3000.0
2023-06-13 14:05:00,14.85,14.87,14.85,14.87,8859.0,13.4234,13.4415,13.4234,13.4415,8859.0
2023-06-13 14:10:00,14.88,14.92,14.88,14.9,21327.0,13.4505,13.4867,13.4505,13.4686,21327.0
2023-06-13 14:15:00,14.89,14.9,14.88,14.88,3576.0,13.4596,13.4686,13.4505,13.4505,3576.0
2023-06-13 14:20:00,14.87,14.88,14.87,14.88,8163.0,13.4415,13.4505,13.4415,13.4505,8163.0
2023-06-13 14:25:00,14.89,14.96,14.89,14.95,26828.0,13.4596,13.5228,13.4596,13.5138,26828.0
2023-06-13 14:30:00,14.95,14.98,14.95,14.98,14380.0,13.5138,13.5409,13.5138,13.5409,14380.0
2023-06-13 14:35:00,14.99,14.99,14.97,14.97,3500.0,13.5499,13.5499,13.5319,13.5319,3500.0
2023-06-13 14:40:00,14.96,14.99,14.96,14.99,3000.0,13.5228,13.5499,13.5228,13.5499,3000.0
2023-06-13 14:45:00,14.97,14.97,14.96,14.97,32083.0,13.5319,13.5319,13.5228,13.5319,32083.0
2023-06-13 14:50:00,14.94,14.94,14.94,14.94,3410.0,13.5048,13.5048,13.5048,13.5048,3410.0
2023-06-13 14:55:00,14.93,14.93,14.91,14.91,4400.0,13.4957,13.4957,13.4776,13.4776,4400.0
2023-06-13 15:00:00,14.91,14.91,14.91,14.91,3000.0,13.4776,13.4776,13.4776,13.4776,3000.0
2023-06-13 15:05:00,14.9,14.9,14.88,14.88,20260.0,13.4686,13.4686,13.4505,13.4505,20260.0
2023-06-13 15:10:00,14.89,14.89,14.89,14.89,1274.0,13.4596,13.4596,13.4596,13.4596,1274.0
2023-06-13 15:15:00,14.9,14.9,14.87,14.88,2999.0,13.4686,13.4686,13.4415,13.4505,2999.0
2023-06-13 15:20:00,14.88,14.9,14.86,14.9,25940.0,13.4505,13.4686,13.4324,13.4686,25940.0
2023-06-13 15:25:00,14.9,14.9,14.89,14.89,5400.0,13.4686,13.4686,13.4596,13.4596,5400.0
2023-06-13 15:30:00,14.89,14.91,14.89,14.91,2551.0,13.4596,13.4776,13.4596,13.4776,2551.0
2023-06-13 15:35:00,14.9,14.91,14.9,14.91,1300.0,13.4686,13.4776,13.4686,13.4776,1300.0
2023-06-13 15:40:00,14.9,14.91,14.88,14.91,31999.0,13.4686,13.4776,13.4505,13.4776,31999.0
2023-06-13 15:45:00,14.91,14.91,14.89,14.9,9332.0,13.4776,13.4776,13.4596,13.4686,9332.0
2023-06-13 15:50:00,14.9,14.91,14.88,14.88,14297.0,13.4686,13.4776,13.4505,13.4505,14297.0
2023-06-13 15:55:00,14.88,14.9,14.86,14.86,18812.0,13.4505,13.4686,13.4324,13.4324,18812.0
2023-06-14 09:30:00,14.82,14.88,14.82,14.84,171416.0,13.3963,13.4505,13.3963,13.4144,171416.0
2023-06-14 09:35:00,14.85,14.87,14.84,14.84,10233.0,13.4234,13.4415,13.4144,13.4144,10233.0
2023-06-14 09:40:00,14.84,14.84,14.81,14.81,8671.0,13.4144,13.4144,13.3872,13.3872,8671.0
2023-06-14 09:45:00,14.81,14.81,14.79,14.79,6303.0,13.3872,13.3872,13.3692,13.3692,6303.0
2023-06-14 09:50:00,14.79,14.79,14.77,14.78,24969.0,13.3692,13.3692,13.3511,13.3601,24969.0
2023-06-14 09:55:00,14.79,14.81,14.79,14.79,14492.0,13.3692,13.3872,13.3692,13.3692,14492.0
2023-06-14 10:00:00,14.79,14.79,14.76,14.76,76009.0,13.3692,13.3692,13.342,13.342,76009.0
2023-06-14 10:05:00,14.75,14.75,14.73,14.73,27258.0,13.333,13.333,13.3149,13.3149,27258.0
2023-06-14 10:10:00,14.73,14.74,14.73,14.73,12566.0,13.3149,13.324,13.3149,13.3149,12566.0
2023-06-14 10:15:00,14.73,14.74,14.73,14.74,10362.0,13.3149,13.324,13.3149,13.324,10362.0
2023-06-14 10:20:00,14.74,14.76,14.71,14.76,36558.0,13.324,13.342,13.2968,13.342,36558.0
2023-06-14 10:25:00,14.77,14.77,14.75,14.76,15307.0,13.3511,13.3511,13.333,13.342,15307.0
2023-06-14 10:30:00,14.75,14.75,14.73,14.74,11761.0,13.333,13.333,13.3149,13.324,11761.0
2023-06-14 10:35:00,14.74,14.74,14.73,14.73,7500.0,13.324,13.324,13.3149,13.3149,7500.0
2023-06-14 10:40:00,14.72,14.73,14.7,14.73,18255.0,13.3059,13.3149,13.2878,13.3149,18255.0
2023-06-14 10:45:00,14.74,14.74,14.72,14.72,21300.0,13.324,13.324,13.3059,13.3059,21300.0
2023-06-14 10:50:00,14.73,14.74,14.72,14.74,5800.0,13.3149,13.324,13.3059,13.324,5800.0
2023-06-14 10:55:00,14.74,14.75,14.74,14.74,771.0,13.324,13.333,13.324,13.324,771.0
2023-06-14 11:00:00,14.74,14.75,14.73,14.74,10697.0,13.324,13.333,13.3149,13.324,10697.0
2023-06-14 11:05:00,14.75,14.75,14.73,14.73,11750.0,13.333,13.333,13.3149,13.3149,11750.0
2023-06-14 11:10:00,14.73,14.73,14.69,14.69,31910.0,13.3149,13.3149,13.2788,13.2788,31910.0
2023-06-14 11:15:00,14.68,14.68,14.67,14.67,12000.0,13.2697,13.2697,13.2607,13.2607,12000.0
2023-06-14 11:20:00,14.65,14.65,14.63,14.63,12500.0,13.2426,13.2426,13.2245,13.2245,12500.0
2023-06-14 11:25:00,14.63,14.67,14.63,14.67,44502.0,13.2245,13.2607,13.2245,13.2607,44502.0
2023-06-14 11:30:00,14.66,14.66,14.66,14.66,16338.0,13.2516,13.2516,13.2516,13.2516,16338.0
2023-06-14 11:35:00,14.67,14.67,14.67,14.67,8531.0,13.2607,13.2607,13.2607,13.2607,8531.0
2023-06-14 11:40:00,14.67,14.68,14.66,14.68,3100.0,13.2607,13.2697,13.2516,13.2697,3100.0
2023-06-14 11:45:00,14.69,14.69,14.68,14.68,9645.0,13.2788,13.2788,13.2697,13.2697,9645.0
2023-06-14 11:50:00,14.68,14.69,14.68,14.69,36126.0,13.2697,13.2788,13.2697,13.2788,36126.0
2023-06-14 11:55:00,14.7,14.72,14.7,14.72,922.0,13.2878,13.3059,13.2878,13.3059,922.0
2023-06-14 12:00:00,14.71,14.75,14.71,14.75,14500.0,13.2968,13.333,13.2968,13.333,14500.0
2023-06-14 12:05:00,14.75,14.76,14.75,14.76,3606.0,13.333,13.342,13.333,13.342,3606.0
2023-06-14 12:10:00,14.74,14.74,14.72,14.72,10492.0,13.324,13.324,13.3059,13.3059,10492.0
2023-06-14 12:15:00,14.72,14.72,14.7,14.7,9541.0,13.3059,13.3059,13.2878,13.2878,9541.0
2023-06-14 12:20:00,14.7,14.7,14.7,14.7,400.0,13.2878,13.2878,13.2878,13.2878,400.0
2023-06-14 12:25:00,14.71,14.71,14.71,14.71,520.0,13.2968,13.2968,13.2968,13.2968,520.0
2023-06-14 12:30:00,14.72,14.73,14.72,14.73,12190.0,13.3059,13.3149,13.3059,13.3149,12190.0
2023-06-14 12:35:00,14.73,14.74,14.73,14.73,33136.0,13.3149,13.324,13.3149,13.3149,33136.0
2023-06-14 12:40:00,14.73,14.74,14.73,14.74,2000.0,13.3149,13.324,13.3149,13.324,2000.0
2023-06-14 12:45:00,14.74,14.74,14.74,14.74,16885.0,13.324,13.324,13.324,13.324,16885.0
2023-06-14 12:50:00,14.73,14.73,14.73,14.73,7300.0,13.3149,13.3149,13.3149,13.3149,7300.0
2023-06-14 12:55:00,14.73,14.73,14.72,14.72,2687.0,13.3149,13.3149,13.3059,13.3059,2687.0
2023-06-14 13:00:00,14.73,14.75,14.73,14.75,6622.0,13.3149,13.333,13.3149,13.333,6622.0
2023-06-14 13:05:00,14.76,14.76,14.76,14.76,14681.0,13.342,13.342,13.342,13.342,14681.0
2023-06-14 13:10:00,14.77,14.8,14.77,14.78,37230.0,13.3511,13.3782,13.3511,13.3601,37230.0
2023-06-14 13:15:00,14.79,14.81,14.79,14.8,31805.0,13.3692,13.3872,13.3692,13.3782,31805.0
2023-06-14 13:20:00,14.81,14.82,14.8,14.8,46900.0,13.3872,13.3963,13.3782,13.3782,46900.0
2023-06-14 13:25:00,14.81,14.81,14.8,14.8,3546.0,13.3872,13.3872,13.3782,13.3782,3546.0
2023-06-14 13:30:00,14.81,14.83,14.79,14.79,21888.0,13.3872,13.4053,13.3692,13.3692,21888.0
2023-06-14 13:35:00,14.79,14.81,14.79,14.8,21298.0,13.3692,13.3872,13.3692,13.3782,21298.0
2023-06-14 13:40:00,14.79,14.8,14.79,14.8,4609.0,13.3692,13.3782,13.3692,13.3782,4609.0
2023-06-14 13:45:00,14.81,14.82,14.8,14.8,50673.0,13.3872,13.3963,13.3782,13.3782,50673.0
2023-06-14 13:50:00,14.8,14.81,14.79,14.79,5413.0,13.3782,13.3872,13.3692,13.3692,5413.0
2023-06-14 13:55:00,14.79,14.8,14.79,14.8,19809.0,13.3692,13.3782,13.3692,13.3782,19809.0
2023-06-14 14:00:00,14.82,15.04,14.82,14.97,179590.0,13.3963,13.5951,13.3963,13.5319,179590.0
2023-06-14 14:05:00,14.99,15.19,14.99,15.06,318220.0,13.5499,13.7307,13.5499,13.6132,318220.0
2023-06-14 14:10:00,15.05,15.1,15.01,15.06,131096.0,13.6042,13.6494,13.568,13.6132,131096.0
2023-06-14 14:15:00,15.07,15.13,15.06,15.11,51743.0,13.6223,13.6765,13.6132,13.6584,51743.0
2023-06-14 14:20:00,15.12,15.15,15.09,15.14,122039.0,13.6675,13.6946,13.6403,13.6855,122039.0
2023-06-14 14:25:00,15.14,15.17,15.09,15.09,34485.0,13.6855,13.7127,13.6403,13.6403,34485.0
2023-06-14 14:30:00,15.09,15.14,15.02,15.09,105197.0,13.6403,13.6855,13.5771,13.6403,105197.0
2023-06-14 14:35:00,15.07,15.08,14.96,15.02,118084.0,13.6223,13.6313,13.5228,13.5771,118084.0
2023-06-14 14:40:00,15.02,15.02,14.88,14.88,102179.0,13.5771,13.5771,13.4505,13.4505,102179.0
2023-06-14 14:45:00,14.88,14.93,14.85,14.85,180152.0,13.4505,13.4957,13.4234,13.4234,180152.0
2023-06-14 14:50:00,14.84,14.93,14.83,14.86,56288.0,13.4144,13.4957,13.4053,13.4324,56288.0
2023-06-14 14:55:00,14.87,14.91,14.84,14.9,77856.0,13.4415,13.4776,13.4144,13.4686,77856.0
2023-06-14 15:00:00,14.9,14.9,14.83,14.83,28694.0,13.4686,13.4686,13.4053,13.4053,28694.0
2023-06-14 15:05:00,14.84,14.84,14.71,14.72,122684.0,13.4144,13.4144,13.2968,13.3059,122684.0
2023-06-14 15:10:00,14.72,14.86,14.72,14.86,54539.0,13.3059,13.4324,13.3059,13.4324,54539.0
2023-06-14 15:15:00,14.87,14.94,14.87,14.87,52501.0,13.4415,13.5048,13.4415,13.4415,52501.0
2023-06-14 15:20:00,14.9,14.9,14.8,14.82,21762.0,13.4686,13.4686,13.3782,13.3963,21762.0
2023-06-14 15:25:00,14.81,14.86,14.77,14.86,33024.0,13.3872,13.4324,13.3511,13.4324,33024.0
2023-06-14 15:30:00,14.87,14.9,14.83,14.84,58040.0,13.4415,13.4686,13.4053,13.4144,58040.0
2023-06-14 15:35:00,14.84,14.85,14.82,14.85,33111.0,13.4144,13.4234,13.3963,13.4234,33111.0
2023-06-14 15:40:00,14.84,14.9,14.84,14.88,57997.0,13.4144,13.4686,13.4144,13.4505,57997.0
2023-06-14 15:45:00,14.88,14.94,14.87,14.94,117951.0,13.4505,13.5048,13.4415,13.5048,117951.0
2023-06-14 15:50:00,14.94,15.01,14.91,14.91,239708.0,13.5048,13.568,13.4776,13.4776,239708.0
2023-06-14 15:55:00,14.92,14.92,14.81,14.81,175418.0,13.4867,13.4867,13.3872,13.3872,175418.0
2023-06-15 09:30:00,14.92,14.92,14.88,14.9,242509.0,13.4867,13.4867,13.4505,13.4686,242509.0
2023-06-15 09:35:00,14.9,14.91,14.82,14.84,116097.0,13.4686,13.4776,13.3963,13.4144,116097.0
2023-06-15 09:40:00,14.84,14.84,14.78,14.78,36291.0,13.4144,13.4144,13.3601,13.3601,36291.0
2023-06-15 09:45:00,14.78,14.79,14.72,14.74,156369.0,13.3601,13.3692,13.3059,13.324,156369.0
2023-06-15 09:50:00,14.73,14.73,14.65,14.67,94197.0,13.3149,13.3149,13.2426,13.2607,94197.0
2023-06-15 09:55:00,14.68,14.71,14.67,14.68,91360.0,13.2697,13.2968,13.2607,13.2697,91360.0
2023-06-15 10:00:00,14.67,14.69,14.64,14.64,98338.0,13.2607,13.2788,13.2336,13.2336,98338.0
2023-06-15 10:05:00,14.64,14.66,14.59,14.6,181415.0,13.2336,13.2516,13.1884,13.1974,181415.0
2023-06-15 10:10:00,14.61,14.64,14.6,14.63,47847.0,13.2065,13.2336,13.1974,13.2245,47847.0
2023-06-15 10:15:00,14.64,14.67,14.63,14.66,34075.0,13.2336,13.2607,13.2245,13.2516,34075.0
2023-06-15 10:20:00,14.65,14.66,14.61,14.65,112532.0,13.2426,13.2516,13.2065,13.2426,112532.0
2023-06-15 10:25:00,14.64,14.64,14.57,14.6,63129.0,13.2336,13.2336,13.1703,13.1974,63129.0
2023-06-15 10:30:00,14.59,14.66,14.59,14.65,114652.0,13.1884,13.2516,13.1884,13.2426,114652.0
2023-06-15 10:35:00,14.64,14.7,14.64,14.69,56018.0,13.2336,13.2878,13.2336,13.2788,56018.0
2023-06-15 10:40:00,14.69,14.69,14.63,14.63,44100.0,13.2788,13.2788,13.2245,13.2245,44100.0
2023-06-15 10:45:00,14.63,14.63,14.56,14.59,114222.0,13.2245,13.2245,13.1613,13.1884,114222.0
2023-06-15 10:50:00,14.59,14.64,14.59,14.62,30343.0,13.1884,13.2336,13.1884,13.2155,30343.0
2023-06-15 10:55:00,14.62,14.63,14.6,14.61,36587.0,13.2155,13.2245,13.1974,13.2065,36587.0
2023-06-15 11:00:00,14.6,14.6,14.57,14.57,30172.0,13.1974,13.1974,13.1703,13.1703,30172.0
2023-06-15 11:05:00,14.57,14.61,14.55,14.58,80761.0,13.1703,13.2065,13.1522,13.1793,80761.0
2023-06-15 11:10:00,14.57,14.59,14.55,14.56,113524.0,13.1703,13.1884,13.1522,13.1613,113524.0
2023-06-15 11:15:00,14.55,14.55,14.5,14.53,49800.0,13.1522,13.1522,13.107,13.1341,49800.0
2023-06-15 11:20:00,14.54,14.54,14.51,14.51,141492.0,13.1432,13.1432,13.1161,13.1161,141492.0
2023-06-15 11:25:00,14.51,14.51,14.47,14.47,35276.0,13.1161,13.1161,13.0799,13.0799,35276.0
2023-06-15 11:30:00,14.47,14.5,14.47,14.49,22638.0,13.0799,13.107,13.0799,13.098,22638.0
2023-06-15 11:35:00,14.48,14.48,14.44,14.44,31683.0,13.0889,13.0889,13.0528,13.0528,31683.0
2023-06-15 11:40:00,14.44,14.47,14.43,14.47,48101.0,13.0528,13.0799,13.0437,13.0799,48101.0
2023-06-15 11:45:00,14.46,14.53,14.45,14.52,181932.0,13.0709,13.1341,13.0618,13.1251,181932.0
2023-06-15 11:50:00,14.52,14.52,14.48,14.48,34052.0,13.1251,13.1251,13.0889,13.0889,34052.0
2023-06-15 11:55:00,14.48,14.48,14.47,14.47,22841.0,13.0889,13.0889,13.0799,13.0799,22841.0
2023-06-15 12:00:00,14.47,14.47,14.46,14.46,67243.0,13.0799,13.0799,13.0709,13.0709,67243.0
2023-06-15 12:05:00,14.47,14.48,14.47,14.47,16600.0,13.0799,13.0889,13.0799,13.0799,16600.0
2023-06-15 12:10:00,14.46,14.49,14.46,14.49,42647.0,13.0709,13.098,13.0709,13.098,42647.0
2023-06-15 12:15:00,14.5,14.5,14.47,14.48,20092.0,13.107,13.107,13.0799,13.0889,20092.0
2023-06-15 12:20:00,14.47,14.47,14.44,14.45,34678.0,13.0799,13.0799,13.0528,13.0618,34678.0
2023-06-15 12:25:00,14.45,14.45,14.44,14.45,106054.0,13.0618,13.0618,13.0528,13.0618,106054.0
2023-06-15 12:30:00,14.44,14.47,14.44,14.46,86983.0,13.0528,13.0799,13.0528,13.0709,86983.0
2023-06-15 12:35:00,14.46,14.47,14.45,14.45,21053.0,13.0709,13.0799,13.0618,13.0618,21053.0
2023-06-15 12:40:00,14.45,14.45,14.43,14.45,16242.0,13.0618,13.0618,13.0437,13.0618,16242.0
2023-06-15 12:45:00,14.45,14.47,14.45,14.46,50540.0,13.0618,13.0799,13.0618,13.0709,50540.0
2023-06-15 12:50:00,14.45,14.46,14.45,14.46,10414.0,13.0618,13.0709,13.0618,13.0709,10414.0
2023-06-15 12:55:00,14.47,14.47,14.46,14.46,20800.0,13.0799,13.0799,13.0709,13.0709,20800.0
2023-06-15 13:00:00,14.46,14.48,14.46,14.48,28800.0,13.0709,13.0889,13.0709,13.0889,28800.0
2023-06-15 13:05:00,14.48,14.51,14.47,14.51,21142.0,13.0889,13.1161,13.0799,13.1161,21142.0
2023-06-15 13:10:00,14.51,14.52,14.49,14.52,32366.0,13.1161,13.1251,13.098,13.1251,32366.0
2023-06-15 13:15:00,14.51,14.53,14.51,14.51,12471.0,13.1161,13.1341,13.1161,13.1161,12471.0
2023-06-15 13:20:00,14.5,14.5,14.48,14.48,9538.0,13.107,13.107,13.0889,13.0889,9538.0
2023-06-15 13:25:00,14.48,14.48,14.46,14.46,33500.0,13.0889,13.0889,13.0709,13.0709,33500.0
2023-06-15 13:30:00,14.45,14.45,14.44,14.44,54900.0,13.0618,13.0618,13.0528,13.0528,54900.0
2023-06-15 13:35:00,14.44,14.46,14.43,14.45,28615.0,13.0528,13.0709,13.0437,13.0618,28615.0
2023-06-15 13:40:00,14.45,14.45,14.4,14.42,42598.0,13.0618,13.0618,13.0166,13.0347,42598.0
2023-06-15 13:45:00,14.41,14.41,14.39,14.39,46896.0,13.0257,13.0257,13.0076,13.0076,46896.0
2023-06-15 13:50:00,14.39,14.39,14.38,14.38,25552.0,13.0076,13.0076,12.9985,12.9985,25552.0
2023-06-15 13:55:00,14.36,14.37,14.35,14.37,35931.0,12.9805,12.9895,12.9714,12.9895,35931.0
2023-06-15 14:00:00,14.36,14.36,14.34,14.36,37457.0,12.9805,12.9805,12.9624,12.9805,37457.0
2023-06-15 14:05:00,14.36,14.41,14.36,14.4,55268.0,12.9805,13.0257,12.9805,13.0166,55268.0
2023-06-15 14:10:00,14.4,14.4,14.38,14.4,84099.0,13.0166,13.0166,12.9985,13.0166,84099.0
2023-06-15 14:15:00,14.4,14.4,14.39,14.4,38510.0,13.0166,13.0166,13.0076,13.0166,38510.0
2023-06-15 14:20:00,14.4,14.4,14.38,14.38,14438.0,13.0166,13.0166,12.9985,12.9985,14438.0
2023-06-15 14:25:00,14.37,14.38,14.34,14.35,21959.0,12.9895,12.9985,12.9624,12.9714,21959.0
2023-06-15 14:30:00,14.35,14.35,14.32,14.33,28110.0,12.9714,12.9714,12.9443,12.9534,28110.0
2023-06-15 14:35:00,14.32,14.32,14.29,14.3,50070.0,12.9443,12.9443,12.9172,12.9262,50070.0
2023-06-15 14:40:00,14.29,14.29,14.26,14.26,17300.0,12.9172,12.9172,12.8901,12.8901,17300.0
2023-06-15 14:45:00,14.25,14.27,14.24,14.24,29840.0,12.881,12.8991,12.872,12.872,29840.0
2023-06-15 14:50:00,14.26,14.26,14.2,14.2,80516.0,12.8901,12.8901,12.8358,12.8358,80516.0
2023-06-15 14:55:00,14.2,14.21,14.15,14.17,63121.0,12.8358,12.8449,12.7906,12.8087,63121.0
2023-06-15 15:00:00,14.16,14.23,14.16,14.23,64025.0,12.7997,12.863,12.7997,12.863,64025.0
2023-06-15 15:05:00,14.22,14.26,14.21,14.21,26414.0,12.8539,12.8901,12.8449,12.8449,26414.0
2023-06-15 15:10:00,14.22,14.22,14.19,14.19,3881.0,12.8539,12.8539,12.8268,12.8268,3881.0
2023-06-15 15:15:00,14.17,14.23,14.17,14.23,62921.0,12.8087,12.863,12.8087,12.863,62921.0
2023-06-15 15:20:00,14.24,14.26,14.23,14.26,28330.0,12.872,12.8901,12.863,12.8901,28330.0
2023-06-15 15:25:00,14.26,14.26,14.23,14.23,4400.0,12.8901,12.8901,12.863,12.863,4400.0
2023-06-15 15:30:00,14.23,14.23,14.21,14.23,32771.0,12.863,12.863,12.8449,12.863,32771.0
2023-06-15 15:35:00,14.24,14.28,14.24,14.27,13750.0,12.872,12.9082,12.872,12.8991,13750.0
2023-06-15 15:40:00,14.27,14.27,14.24,14.26,13087.0,12.8991,12.8991,12.872,12.8901,13087.0
2023-06-15 15:45:00,14.25,14.27,14.23,14.23,8069.0,12.881,12.8991,12.863,12.863,8069.0
2023-06-15 15:50:00,14.22,14.26,14.2,14.25,57308.0,12.8539,12.8901,12.8358,12.881,57308.0
2023-06-15 15:55:00,14.27,14.34,14.27,14.29,111586.0,12.8991,12.9624,12.8991,12.9172,111586.0
2023-06-16 09:30:00,14.09,14.16,14.08,14.14,200271.0,12.7364,12.7997,12.7274,12.7816,200271.0
2023-06-16 09:35:00,14.14,14.24,14.14,14.2,61597.0,12.7816,12.872,12.7816,12.8358,61597.0
2023-06-16 09:40:00,14.2,14.27,14.2,14.25,26468.0,12.8358,12.8991,12.8358,12.881,26468.0
2023-06-16 09:45:00,14.25,14.31,14.25,14.28,24642.0,12.881,12.9353,12.881,12.9082,24642.0
2023-06-16 09:50:00,14.27,14.3,14.26,14.3,20997.0,12.8991,12.9262,12.8901,12.9262,20997.0
2023-06-16 09:55:00,14.29,14.29,14.26,14.28,24542.0,12.9172,12.9172,12.8901,12.9082,24542.0
2023-06-16 10:00:00,14.25,14.26,14.2,14.22,100257.0,12.881,12.8901,12.8358,12.8539,100257.0
2023-06-16 10:05:00,14.23,14.25,14.21,14.21,90345.0,12.863,12.881,12.8449,12.8449,90345.0
2023-06-16 10:10:00,14.21,14.25,14.19,14.25,32717.0,12.8449,12.881,12.8268,12.881,32717.0
2023-06-16 10:15:00,14.24,14.26,14.22,14.24,21698.0,12.872,12.8901,12.8539,12.872,21698.0
2023-06-16 10:20:00,14.24,14.25,14.2,14.2,65092.0,12.872,12.881,12.8358,12.8358,65092.0
2023-06-16 10:25:00,14.2,14.22,14.17,14.17,23436.0,12.8358,12.8539,12.8087,12.8087,23436.0
2023-06-16 10:30:00,14.16,14.19,14.16,14.18,12200.0,12.7997,12.8268,12.7997,12.8178,12200.0
2023-06-16 10:35:00,14.18,14.22,14.18,14.21,10051.0,12.8178,12.8539,12.8178,12.8449,10051.0
2023-06-16 10:40:00,14.21,14.26,14.21,14.26,15951.0,12.8449,12.8901,12.8449,12.8901,15951.0
2023-06-16 10:45:00,14.28,14.29,14.27,14.27,79861.0,12.9082,12.9172,12.8991,12.8991,79861.0
2023-06-16 10:50:00,14.27,14.27,14.25,14.26,11000.0,12.8991,12.8991,12.881,12.8901,11000.0
2023-06-16 10:55:00,14.24,14.25,14.22,14.24,25683.0,12.872,12.881,12.8539,12.872,25683.0
2023-06-16 11:00:00,14.25,14.28,14.25,14.27,16595.0,12.881,12.9082,12.881,12.8991,16595.0
2023-06-16 11:05:00,14.26,14.29,14.23,14.23,16924.0,12.8901,12.9172,12.863,12.863,16924.0
2023-06-16 11:10:00,14.24,14.24,14.2,14.2,35825.0,12.872,12.872,12.8358,12.8358,35825.0
2023-06-16 11:15:00,14.21,14.25,14.21,14.25,22907.0,12.8449,12.881,12.8449,12.881,22907.0
2023-06-16 11:20:00,14.25,14.3,14.25,14.3,34121.0,12.881,12.9262,12.881,12.9262,34121.0
2023-06-16 11:25:00,14.3,14.35,14.28,14.32,33885.0,12.9262,12.9714,12.9082,12.9443,33885.0
2023-06-16 11:30:00,14.32,14.32,14.29,14.31,38159.0,12.9443,12.9443,12.9172,12.9353,38159.0
2023-06-16 11:35:00,14.31,14.34,14.31,14.33,50672.0,12.9353,12.9624,12.9353,12.9534,50672.0
2023-06-16 11:40:00,14.32,14.33,14.29,14.29,28993.0,12.9443,12.9534,12.9172,12.9172,28993.0
2023-06-16 11:45:00,14.3,14.34,14.29,14.33,44403.0,12.9262,12.9624,12.9172,12.9534,44403.0
2023-06-16 11:50:00,14.33,14.35,14.3,14.3,31946.0,12.9534,12.9714,12.9262,12.9262,31946.0
2023-06-16 11:55:00,14.3,14.3,14.28,14.28,27120.0,12.9262,12.9262,12.9082,12.9082,27120.0
2023-06-16 12:00:00,14.27,14.28,14.27,14.27,7588.0,12.8991,12.9082,12.8991,12.8991,7588.0
2023-06-16 12:05:00,14.26,14.29,14.26,14.28,17884.0,12.8901,12.9172,12.8901,12.9082,17884.0
2023-06-16 12:10:00,14.28,14.29,14.27,14.29,27097.0,12.9082,12.9172,12.8991,12.9172,27097.0
2023-06-16 12:15:00,14.29,14.29,14.26,14.26,17164.0,12.9172,12.9172,12.8901,12.8901,17164.0
2023-06-16 12:20:00,14.26,14.26,14.24,14.24,16800.0,12.8901,12.8901,12.872,12.872,16800.0
2023-06-16 12:25:00,14.23,14.23,14.23,14.23,4200.0,12.863,12.863,12.863,12.863,4200.0
2023-06-16 12:30:00,14.22,14.22,14.2,14.21,4562.0,12.8539,12.8539,12.8358,12.8449,4562.0
2023-06-16 12:35:00,14.21,14.22,14.21,14.22,8800.0,12.8449,12.8539,12.8449,12.8539,8800.0
2023-06-16 12:40:00,14.22,14.22,14.21,14.21,3600.0,12.8539,12.8539,12.8449,12.8449,3600.0
2023-06-16 12:45:00,14.22,14.22,14.19,14.2,20567.0,12.8539,12.8539,12.8268,12.8358,20567.0
2023-06-16 12:50:00,14.19,14.19,14.17,14.17,11915.0,12.8268,12.8268,12.8087,12.8087,11915.0
2023-06-16 12:55:00,14.17,14.18,14.17,14.18,1290.0,12.8087,12.8178,12.8087,12.8178,1290.0
2023-06-16 13:00:00,14.18,14.19,14.18,14.19,6700.0,12.8178,12.8268,12.8178,12.8268,6700.0
2023-06-16 13:05:00,14.18,14.22,14.18,14.22,11370.0,12.8178,12.8539,12.8178,12.8539,11370.0
2023-06-16 13:10:00,14.23,14.25,14.23,14.24,5369.0,12.863,12.881,12.863,12.872,5369.0
2023-06-16 13:15:00,14.23,14.23,14.23,14.23,2900.0,12.863,12.863,12.863,12.863,2900.0
2023-06-16 13:20:00,14.23,14.25,14.23,14.23,5200.0,12.863,12.881,12.863,12.863,5200.0
2023-06-16 13:25:00,14.22,14.25,14.22,14.25,2900.0,12.8539,12.881,12.8539,12.881,2900.0
2023-06-16 13:30:00,14.24,14.27,14.24,14.27,61494.0,12.872,12.8991,12.872,12.8991,61494.0
2023-06-16 13:35:00,14.27,14.29,14.27,14.27,7772.0,12.8991,12.9172,12.8991,12.8991,7772.0
2023-06-16 13:40:00,14.27,14.28,14.27,14.27,13500.0,12.8991,12.9082,12.8991,12.8991,13500.0
2023-06-16 13:45:00,14.26,14.29,14.26,14.29,13685.0,12.8901,12.9172,12.8901,12.9172,13685.0
2023-06-16 13:50:00,14.28,14.28,14.27,14.27,5290.0,12.9082,12.9082,12.8991,12.8991,5290.0
2023-06-16 13:55:00,14.26,14.27,14.26,14.27,6630.0,12.8901,12.8991,12.8901,12.8991,6630.0
2023-06-16 14:00:00,14.27,14.3,14.26,14.3,5937.0,12.8991,12.9262,12.8901,12.9262,5937.0
2023-06-16 14:05:00,14.3,14.3,14.29,14.29,14774.0,12.9262,12.9262,12.9172,12.9172,14774.0
2023-06-16 14:10:00,14.28,14.3,14.28,14.3,6400.0,12.9082,12.9262,12.9082,12.9262,6400.0
2023-06-16 14:15:00,14.3,14.3,14.29,14.29,4100.0,12.9262,12.9262,12.9172,12.9172,4100.0
2023-06-16 14:20:00,14.3,14.31,14.3,14.3,8300.0,12.9262,12.9353,12.9262,12.9262,8300.0
2023-06-16 14:25:00,14.3,14.3,14.29,14.29,24486.0,12.9262,12.9262,12.9172,12.9172,24486.0
2023-06-16 14:30:00,14.29,14.35,14.29,14.34,55941.0,12.9172,12.9714,12.9172,12.9624,55941.0
2023-06-16 14:35:00,14.34,14.34,14.32,14.32,6163.0,12.9624,12.9624,12.9443,12.9443,6163.0
2023-06-16 14:40:00,14.32,14.34,14.32,14.33,10400.0,12.9443,12.9624,12.9443,12.9534,10400.0
2023-06-16 14:45:00,14.34,14.35,14.34,14.35,6410.0,12.9624,12.9714,12.9624,12.9714,6410.0
2023-06-16 14:50:00,14.35,14.36,14.34,14.36,26495.0,12.9714,12.9805,12.9624,12.9805,26495.0
2023-06-16 14:55:00,14.35,14.38,14.35,14.38,38750.0,12.9714,12.9985,12.9714,12.9985,38750.0
2023-06-16 15:00:00,14.38,14.42,14.38,14.38,27089.0,12.9985,13.0347,12.9985,12.9985,27089.0
2023-06-16 15:05:00,14.39,14.42,14.38,14.41,32649.0,13.0076,13.0347,12.9985,13.0257,32649.0
2023-06-16 15:10:00,14.4,14.45,14.4,14.45,34922.0,13.0166,13.0618,13.0166,13.0618,34922.0
2023-06-16 15:15:00,14.46,14.46,14.43,14.44,25915.0,13.0709,13.0709,13.0437,13.0528,25915.0
2023-06-16 15:20:00,14.42,14.42,14.39,14.4,23316.0,13.0347,13.0347,13.0076,13.0166,23316.0
2023-06-16 15:25:00,14.4,14.44,14.4,14.43,28389.0,13.0166,13.0528,13.0166,13.0437,28389.0
2023-06-16 15:30:00,14.43,14.43,14.38,14.38,23932.0,13.0437,13.0437,12.9985,12.9985,23932.0
2023-06-16 15:35:00,14.38,14.38,14.37,14.38,8300.0,12.9985,12.9985,12.9895,12.9985,8300.0
2023-06-16 15:40:00,14.37,14.4,14.37,14.4,6830.0,12.9895,13.0166,12.9895,13.0166,6830.0
2023-06-16 15:45:00,14.4,14.4,14.37,14.39,10220.0,13.0166,13.0166,12.9895,13.0076,10220.0
2023-06-16 15:50:00,14.4,14.44,14.4,14.44,49315.0,13.0166,13.0528,13.0166,13.0528,49315.0
2023-06-16 15:55:00,14.45,14.48,14.45,14.45,72624.0,13.0618,13.0889,13.0618,13.0618,72624.0
2023-06-20 09:30:00,14.65,14.68,14.6,14.6,143951.0,13.2426,13.2697,13.1974,13.1974,143951.0
2023-06-20 09:35:00,14.59,14.61,14.59,14.59,14914.0,13.1884,13.2065,13.1884,13.1884,14914.0
2023-06-20 09:40:00,14.59,14.66,14.59,14.62,38458.0,13.1884,13.2516,13.1884,13.2155,38458.0
2023-06-20 09:45:00,14.61,14.62,14.59,14.6,7810.0,13.2065,13.2155,13.1884,13.1974,7810.0
2023-06-20 09:50:00,14.6,14.62,14.6,14.62,18558.0,13.1974,13.2155,13.1974,13.2155,18558.0
2023-06-20 09:55:00,14.63,14.67,14.63,14.67,40366.0,13.2245,13.2607,13.2245,13.2607,40366.0
2023-06-20 10:00:00,14.68,14.71,14.68,14.68,57847.0,13.2697,13.2968,13.2697,13.2697,57847.0
2023-06-20 10:05:00,14.69,14.7,14.68,14.68,10270.0,13.2788,13.2878,13.2697,13.2697,10270.0
2023-06-20 10:10:00,14.69,14.72,14.66,14.72,20091.0,13.2788,13.3059,13.2516,13.3059,20091.0
2023-06-20 10:15:00,14.72,14.78,14.72,14.78,28779.0,13.3059,13.3601,13.3059,13.3601,28779.0
2023-06-20 10:20:00,14.78,14.85,14.78,14.84,132010.0,13.3601,13.4234,13.3601,13.4144,132010.0
2023-06-20 10:25:00,14.84,14.88,14.83,14.87,45360.0,13.4144,13.4505,13.4053,13.4415,45360.0
2023-06-20 10:30:00,14.88,14.88,14.84,14.84,29530.0,13.4505,13.4505,13.4144,13.4144,29530.0
2023-06-20 10:35:00,14.85,14.87,14.84,14.85,8617.0,13.4234,13.4415,13.4144,13.4234,8617.0
2023-06-20 10:40:00,14.85,14.85,14.81,14.81,36915.0,13.4234,13.4234,13.3872,13.3872,36915.0
2023-06-20 10:45:00,14.81,14.81,14.8,14.81,43004.0,13.3872,13.3872,13.3782,13.3872,43004.0
2023-06-20 10:50:00,14.8,14.84,14.8,14.83,16604.0,13.3782,13.4144,13.3782,13.4053,16604.0
2023-06-20 10:55:00,14.84,14.84,14.81,14.83,23925.0,13.4144,13.4144,13.3872,13.4053,23925.0
2023-06-20 11:00:00,14.8,14.8,14.77,14.79,14994.0,13.3782,13.3782,13.3511,13.3692,14994.0
2023-06-20 11:05:00,14.78,14.79,14.75,14.79,38628.0,13.3601,13.3692,13.333,13.3692,38628.0
2023-06-20 11:10:00,14.79,14.81,14.79,14.8,18000.0,13.3692,13.3872,13.3692,13.3782,18000.0
2023-06-20 11:15:00,14.81,14.81,14.8,14.8,8100.0,13.3872,13.3872,13.3782,13.3782,8100.0
2023-06-20 11:20:00,14.81,14.82,14.8,14.81,13896.0,13.3872,13.3963,13.3782,13.3872,13896.0
2023-06-20 11:25:00,14.82,14.82,14.8,14.81,27364.0,13.3963,13.3963,13.3782,13.3872,27364.0
2023-06-20 11:30:00,14.8,14.8,14.78,14.79,34951.0,13.3782,13.3782,13.3601,13.3692,34951.0
2023-06-20 11:35:00,14.77,14.78,14.77,14.77,5100.0,13.3511,13.3601,13.3511,13.3511,5100.0
2023-06-20 11:40:00,14.76,14.79,14.76,14.79,8967.0,13.342,13.3692,13.342,13.3692,8967.0
2023-06-20 11:45:00,14.79,14.79,14.76,14.76,18309.0,13.3692,13.3692,13.342,13.342,18309.0
2023-06-20 11:50:00,14.76,14.77,14.76,14.77,4700.0,13.342,13.3511,13.342,13.3511,4700.0
2023-06-20 11:55:00,14.77,14.78,14.76,14.78,5500.0,13.3511,13.3601,13.342,13.3601,5500.0
2023-06-20 12:00:00,14.78,14.79,14.78,14.79,6058.0,13.3601,13.3692,13.3601,13.3692,6058.0
2023-06-20 12:05:00,14.79,14.8,14.78,14.79,11602.0,13.3692,13.3782,13.3601,13.3692,11602.0
2023-06-20 12:10:00,14.78,14.78,14.74,14.74,9708.0,13.3601,13.3601,13.324,13.324,9708.0
2023-06-20 12:15:00,14.76,14.76,14.74,14.74,47481.0,13.342,13.342,13.324,13.324,47481.0
2023-06-20 12:20:00,14.74,14.74,14.7,14.7,13867.0,13.324,13.324,13.2878,13.2878,13867.0
2023-06-20 12:25:00,14.69,14.69,14.66,14.67,9801.0,13.2788,13.2788,13.2516,13.2607,9801.0
2023-06-20 12:30:00,14.67,14.68,14.67,14.67,9074.0,13.2607,13.2697,13.2607,13.2607,9074.0
2023-06-20 12:35:00,14.66,14.66,14.63,14.65,58856.0,13.2516,13.2516,13.2245,13.2426,58856.0
2023-06-20 12:40:00,14.65,14.65,14.61,14.62,17991.0,13.2426,13.2426,13.2065,13.2155,17991.0
2023-06-20 12:45:00,14.62,14.63,14.61,14.61,10900.0,13.2155,13.2245,13.2065,13.2065,10900.0
2023-06-20 12:50:00,14.61,14.62,14.61,14.62,19600.0,13.2065,13.2155,13.2065,13.2155,19600.0
2023-06-20 12:55:00,14.63,14.63,14.62,14.62,3505.0,13.2245,13.2245,13.2155,13.2155,3505.0
2023-06-20 13:00:00,14.61,14.63,14.61,14.62,15855.0,13.2065,13.2245,13.2065,13.2155,15855.0
2023-06-20 13:05:00,14.62,14.65,14.62,14.63,20653.0,13.2155,13.2426,13.2155,13.2245,20653.0
2023-06-20 13:10:00,14.64,14.64,14.61,14.61,44015.0,13.2336,13.2336,13.2065,13.2065,44015.0
2023-06-20 13:15:00,14.61,14.61,14.61,14.61,9278.0,13.2065,13.2065,13.2065,13.2065,9278.0
2023-06-20 13:20:00,14.6,14.6,14.57,14.58,11982.0,13.1974,13.1974,13.1703,13.1793,11982.0
2023-06-20 13:25:00,14.57,14.6,14.57,14.6,50436.0,13.1703,13.1974,13.1703,13.1974,50436.0
2023-06-20 13:30:00,14.59,14.59,14.58,14.59,8364.0,13.1884,13.1884,13.1793,13.1884,8364.0
2023-06-20 13:35:00,14.59,14.6,14.59,14.6,3999.0,13.1884,13.1974,13.1884,13.1974,3999.0
2023-06-20 13:40:00,14.61,14.61,14.6,14.6,3000.0,13.2065,13.2065,13.1974,13.1974,3000.0
2023-06-20 13:45:00,14.6,14.6,14.59,14.59,9100.0,13.1974,13.1974,13.1884,13.1884,9100.0
2023-06-20 13:50:00,14.61,14.62,14.61,14.62,7000.0,13.2065,13.2155,13.2065,13.2155,7000.0
2023-06-20 13:55:00,14.63,14.66,14.63,14.66,46172.0,13.2245,13.2516,13.2245,13.2516,46172.0
2023-06-20 14:00:00,14.65,14.65,14.64,14.64,4286.0,13.2426,13.2426,13.2336,13.2336,4286.0
2023-06-20 14:05:00,14.63,14.65,14.63,14.65,4099.0,13.2245,13.2426,13.2245,13.2426,4099.0
2023-06-20 14:10:00,14.65,14.66,14.65,14.65,13200.0,13.2426,13.2516,13.2426,13.2426,13200.0
2023-06-20 14:15:00,14.64,14.64,14.63,14.63,8400.0,13.2336,13.2336,13.2245,13.2245,8400.0
2023-06-20 14:20:00,14.62,14.62,14.6,14.62,20600.0,13.2155,13.2155,13.1974,13.2155,20600.0
2023-06-20 14:25:00,14.61,14.61,14.6,14.6,1600.0,13.2065,13.2065,13.1974,13.1974,1600.0
2023-06-20 14:30:00,14.6,14.61,14.6,14.61,7441.0,13.1974,13.2065,13.1974,13.2065,7441.0
2023-06-20 14:35:00,14.62,14.64,14.62,14.64,2300.0,13.2155,13.2336,13.2155,13.2336,2300.0
2023-06-20 14:40:00,14.63,14.66,14.63,14.65,18000.0,13.2245,13.2516,13.2245,13.2426,18000.0
2023-06-20 14:45:00,14.66,14.67,14.64,14.64,15400.0,13.2516,13.2607,13.2336,13.2336,15400.0
2023-06-20 14:50:00,14.64,14.65,14.64,14.65,9219.0,13.2336,13.2426,13.2336,13.2426,9219.0
2023-06-20 14:55:00,14.64,14.64,14.64,14.64,17139.0,13.2336,13.2336,13.2336,13.2336,17139.0
2023-06-20 15:00:00,14.63,14.66,14.63,14.66,6366.0,13.2245,13.2516,13.2245,13.2516,6366.0
2023-06-20 15:05:00,14.65,14.66,14.65,14.66,8470.0,13.2426,13.2516,13.2426,13.2516,8470.0
2023-06-20 15:10:00,14.65,14.66,14.64,14.65,46382.0,13.2426,13.2516,13.2336,13.2426,46382.0
2023-06-20 15:15:00,14.66,14.67,14.66,14.67,4530.0,13.2516,13.2607,13.2516,13.2607,4530.0
2023-06-20 15:20:00,14.67,14.68,14.66,14.66,66783.0,13.2607,13.2697,13.2516,13.2516,66783.0
2023-06-20 15:25:00,14.65,14.66,14.64,14.64,14618.0,13.2426,13.2516,13.2336,13.2336,14618.0
2023-06-20 15:30:00,14.64,14.68,14.64,14.68,28297.0,13.2336,13.2697,13.2336,13.2697,28297.0
2023-06-20 15:35:00,14.68,14.68,14.67,14.67,13911.0,13.2697,13.2697,13.2607,13.2607,13911.0
2023-06-20 15:40:00,14.66,14.67,14.64,14.64,22549.0,13.2516,13.2607,13.2336,13.2336,22549.0
2023-06-20 15:45:00,14.63,14.64,14.63,14.63,84444.0,13.2245,13.2336,13.2245,13.2245,84444.0
2023-06-20 15:50:00,14.63,14.65,14.6,14.65,104202.0,13.2245,13.2426,13.1974,13.2426,104202.0
2023-06-20 15:55:00,14.66,14.67,14.65,14.67,50820.0,13.2516,13.2607,13.2426,13.2607,50820.0
2023-06-21 09:30:00,14.64,14.7,14.63,14.68,165504.0,13.3755,13.4303,13.3664,13.4121,165504.0
2023-06-21 09:35:00,14.68,14.71,14.66,14.7,22464.0,13.4121,13.4395,13.3938,13.4303,22464.0
2023-06-21 09:40:00,14.7,14.71,14.68,14.7,30105.0,13.4303,13.4395,13.4121,13.4303,30105.0
2023-06-21 09:45:00,14.7,14.7,14.66,14.7,45238.0,13.4303,13.4303,13.3938,13.4303,45238.0
2023-06-21 09:50:00,14.69,14.72,14.69,14.71,38474.0,13.4212,13.4486,13.4212,13.4395,38474.0
2023-06-21 09:55:00,14.71,14.76,14.71,14.73,41501.0,13.4395,13.4851,13.4395,13.4577,41501.0
2023-06-21 10:00:00,14.71,14.79,14.71,14.78,35015.0,13.4395,13.5126,13.4395,13.5034,35015.0
2023-06-21 10:05:00,14.77,14.8,14.76,14.78,36001.0,13.4943,13.5217,13.4851,13.5034,36001.0
2023-06-21 10:10:00,14.77,14.77,14.72,14.72,17756.0,13.4943,13.4943,13.4486,13.4486,17756.0
2023-06-21 10:15:00,14.72,14.72,14.67,14.72,18130.0,13.4486,13.4486,13.4029,13.4486,18130.0
2023-06-21 10:20:00,14.72,14.72,14.7,14.71,12650.0,13.4486,13.4486,13.4303,13.4395,12650.0
2023-06-21 10:25:00,14.72,14.73,14.7,14.73,72514.0,13.4486,13.4577,13.4303,13.4577,72514.0
2023-06-21 10:30:00,14.71,14.72,14.69,14.69,9813.0,13.4395,13.4486,13.4212,13.4212,9813.0
2023-06-21 10:35:00,14.7,14.72,14.69,14.69,20524.0,13.4303,13.4486,13.4212,13.4212,20524.0
2023-06-21 10:40:00,14.68,14.74,14.68,14.72,16567.0,13.4121,13.4669,13.4121,13.4486,16567.0
2023-06-21 10:45:00,14.76,14.78,14.75,14.77,54073.0,13.4851,13.5034,13.476,13.4943,54073.0
2023-06-21 10:50:00,14.78,14.8,14.75,14.75,33687.0,13.5034,13.5217,13.476,13.476,33687.0
2023-06-21 10:55:00,14.76,14.76,14.72,14.72,87003.0,13.4851,13.4851,13.4486,13.4486,87003.0
2023-06-21 11:00:00,14.71,14.74,14.7,14.74,33924.0,13.4395,13.4669,13.4303,13.4669,33924.0
2023-06-21 11:05:00,14.74,14.79,14.74,14.79,13388.0,13.4669,13.5126,13.4669,13.5126,13388.0
2023-06-21 11:10:00,14.78,14.79,14.77,14.78,40939.0,13.5034,13.5126,13.4943,13.5034,40939.0
2023-06-21 11:15:00,14.77,14.79,14.77,14.79,8763.0,13.4943,13.5126,13.4943,13.5126,8763.0
2023-06-21 11:20:00,14.8,14.8,14.74,14.76,55542.0,13.5217,13.5217,13.4669,13.4851,55542.0
2023-06-21 11:25:00,14.75,14.75,14.72,14.72,5940.0,13.476,13.476,13.4486,13.4486,5940.0
2023-06-21 11:30:00,14.72,14.72,14.71,14.72,6356.0,13.4486,13.4486,13.4395,13.4486,6356.0
2023-06-21 11:35:00,14.71,14.71,14.66,14.66,12989.0,13.4395,13.4395,13.3938,13.3938,12989.0
2023-06-21 11:40:00,14.66,14.68,14.65,14.68,29793.0,13.3938,13.4121,13.3846,13.4121,29793.0
2023-06-21 11:45:00,14.68,14.68,14.67,14.68,20593.0,13.4121,13.4121,13.4029,13.4121,20593.0
2023-06-21 11:50:00,14.69,14.71,14.69,14.71,6094.0,13.4212,13.4395,13.4212,13.4395,6094.0
2023-06-21 11:55:00,14.71,14.73,14.71,14.73,3315.0,13.4395,13.4577,13.4395,13.4577,3315.0
2023-06-21 12:00:00,14.72,14.73,14.7,14.7,48200.0,13.4486,13.4577,13.4303,13.4303,48200.0
2023-06-21 12:05:00,14.7,14.7,14.67,14.67,51687.0,13.4303,13.4303,13.4029,13.4029,51687.0
2023-06-21 12:10:00,14.68,14.69,14.68,14.68,2600.0,13.4121,13.4212,13.4121,13.4121,2600.0
2023-06-21 12:15:00,14.67,14.67,14.62,14.64,7381.0,13.4029,13.4029,13.3572,13.3755,7381.0
2023-06-21 12:20:00,14.66,14.67,14.65,14.65,4498.0,13.3938,13.4029,13.3846,13.3846,4498.0
2023-06-21 12:25:00,14.65,14.69,14.65,14.66,16400.0,13.3846,13.4212,13.3846,13.3938,16400.0
2023-06-21 12:30:00,14.64,14.65,14.63,14.64,6244.0,13.3755,13.3846,13.3664,13.3755,6244.0
2023-06-21 12:35:00,14.66,14.67,14.66,14.66,5700.0,13.3938,13.4029,13.3938,13.3938,5700.0
2023-06-21 12:40:00,14.65,14.67,14.65,14.67,4650.0,13.3846,13.4029,13.3846,13.4029,4650.0
2023-06-21 12:45:00,14.67,14.71,14.67,14.71,13800.0,13.4029,13.4395,13.4029,13.4395,13800.0
2023-06-21 12:50:00,14.7,14.7,14.68,14.7,3019.0,13.4303,13.4303,13.4121,13.4303,3019.0
2023-06-21 12:55:00,14.7,14.72,14.7,14.7,58600.0,13.4303,13.4486,13.4303,13.4303,58600.0
2023-06-21 13:00:00,14.74,14.75,14.73,14.73,28842.0,13.4669,13.476,13.4577,13.4577,28842.0
2023-06-21 13:05:00,14.71,14.72,14.7,14.7,13603.0,13.4395,13.4486,13.4303,13.4303,13603.0
2023-06-21 13:10:00,14.69,14.71,14.68,14.71,6565.0,13.4212,13.4395,13.4121,13.4395,6565.0
2023-06-21 13:15:00,14.72,14.72,14.71,14.71,4803.0,13.4486,13.4486,13.4395,13.4395,4803.0
2023-06-21 13:20:00,14.72,14.73,14.72,14.73,5600.0,13.4486,13.4577,13.4486,13.4577,5600.0
2023-06-21 13:25:00,14.74,14.74,14.71,14.73,6659.0,13.4669,13.4669,13.4395,13.4577,6659.0
2023-06-21 13:30:00,14.73,14.73,14.72,14.72,5400.0,13.4577,13.4577,13.4486,13.4486,5400.0
2023-06-21 13:35:00,14.72,14.72,14.7,14.7,4799.0,13.4486,13.4486,13.4303,13.4303,4799.0
2023-06-21 13:40:00,14.7,14.72,14.7,14.72,7724.0,13.4303,13.4486,13.4303,13.4486,7724.0
2023-06-21 13:45:00,14.69,14.69,14.68,14.69,4099.0,13.4212,13.4212,13.4121,13.4212,4099.0
2023-06-21 13:50:00,14.69,14.69,14.67,14.67,4100.0,13.4212,13.4212,13.4029,13.4029,4100.0
2023-06-21 13:55:00,14.68,14.68,14.66,14.66,5179.0,13.4121,13.4121,13.3938,13.3938,5179.0
2023-06-21 14:00:00,14.65,14.66,14.65,14.66,6600.0,13.3846,13.3938,13.3846,13.3938,6600.0
2023-06-21 14:05:00,14.66,14.66,14.64,14.66,5952.0,13.3938,13.3938,13.3755,13.3938,5952.0
2023-06-21 14:10:00,14.66,14.66,14.63,14.63,2100.0,13.3938,13.3938,13.3664,13.3664,2100.0
2023-06-21 14:15:00,14.63,14.63,14.6,14.6,12319.0,13.3664,13.3664,13.339,13.339,12319.0
2023-06-21 14:20:00,14.59,14.6,14.58,14.58,38982.0,13.3298,13.339,13.3207,13.3207,38982.0
2023-06-21 14:25:00,14.59,14.6,14.58,14.58,40200.0,13.3298,13.339,13.3207,13.3207,40200.0
2023-06-21 14:30:00,14.57,14.57,14.55,14.55,55410.0,13.3116,13.3116,13.2933,13.2933,55410.0
2023-06-21 14:35:00,14.56,14.58,14.56,14.58,60013.0,13.3024,13.3207,13.3024,13.3207,60013.0
2023-06-21 14:40:00,14.57,14.59,14.57,14.59,50743.0,13.3116,13.3298,13.3116,13.3298,50743.0
2023-06-21 14:45:00,14.59,14.61,14.59,14.61,13999.0,13.3298,13.3481,13.3298,13.3481,13999.0
2023-06-21 14:50:00,14.6,14.6,14.56,14.57,23471.0,13.339,13.339,13.3024,13.3116,23471.0
2023-06-21 14:55:00,14.58,14.59,14.58,14.58,7658.0,13.3207,13.3298,13.3207,13.3207,7658.0
2023-06-21 15:00:00,14.62,14.64,14.62,14.64,10080.0,13.3572,13.3755,13.3572,13.3755,10080.0
2023-06-21 15:05:00,14.65,14.65,14.63,14.64,5200.0,13.3846,13.3846,13.3664,13.3755,5200.0
2023-06-21 15:10:00,14.63,14.63,14.62,14.62,5200.0,13.3664,13.3664,13.3572,13.3572,5200.0
2023-06-21 15:15:00,14.61,14.62,14.61,14.62,4688.0,13.3481,13.3572,13.3481,13.3572,4688.0
2023-06-21 15:20:00,14.62,14.65,14.62,14.65,12937.0,13.3572,13.3846,13.3572,13.3846,12937.0
2023-06-21 15:25:00,14.65,14.66,14.65,14.65,4700.0,13.3846,13.3938,13.3846,13.3846,4700.0
2023-06-21 15:30:00,14.66,14.72,14.66,14.72,15277.0,13.3938,13.4486,13.3938,13.4486,15277.0
2023-06-21 15:35:00,14.73,14.76,14.72,14.74,41362.0,13.4577,13.4851,13.4486,13.4669,41362.0
2023-06-21 15:40:00,14.74,14.74,14.71,14.71,90606.0,13.4669,13.4669,13.4395,13.4395,90606.0
2023-06-21 15:45:00,14.71,14.71,14.69,14.69,11367.0,13.4395,13.4395,13.4212,13.4212,11367.0
2023-06-21 15:50:00,14.7,14.7,14.68,14.69,32513.0,13.4303,13.4303,13.4121,13.4212,32513.0
2023-06-21 15:55:00,14.71,14.77,14.71,14.75,72288.0,13.4395,13.4943,13.4395,13.476,72288.0
2023-06-22 09:30:00,14.87,14.9,14.86,14.88,248032.0,13.5856,13.6131,13.5765,13.5948,248032.0
2023-06-22 09:35:00,14.89,14.89,14.84,14.87,171654.0,13.6039,13.6039,13.5582,13.5856,171654.0
2023-06-22 09:40:00,14.88,14.89,14.85,14.85,131933.0,13.5948,13.6039,13.5674,13.5674,131933.0
2023-06-22 09:45:00,14.84,14.85,14.83,14.83,91623.0,13.5582,13.5674,13.5491,13.5491,91623.0
2023-06-22 09:50:00,14.83,14.83,14.79,14.8,142789.0,13.5491,13.5491,13.5126,13.5217,142789.0
2023-06-22 09:55:00,14.79,14.79,14.76,14.78,66331.0,13.5126,13.5126,13.4851,13.5034,66331.0
2023-06-22 10:00:00,14.77,14.79,14.76,14.76,64442.0,13.4943,13.5126,13.4851,13.4851,64442.0
2023-06-22 10:05:00,14.76,14.8,14.76,14.79,56681.0,13.4851,13.5217,13.4851,13.5126,56681.0
2023-06-22 10:10:00,14.78,14.78,14.69,14.69,231142.0,13.5034,13.5034,13.4212,13.4212,231142.0
2023-06-22 10:15:00,14.67,14.69,14.67,14.69,17472.0,13.4029,13.4212,13.4029,13.4212,17472.0
2023-06-22 10:20:00,14.69,14.72,14.69,14.72,27900.0,13.4212,13.4486,13.4212,13.4486,27900.0
2023-06-22 10:25:00,14.71,14.72,14.7,14.7,61148.0,13.4395,13.4486,13.4303,13.4303,61148.0
2023-06-22 10:30:00,14.71,14.71,14.68,14.69,30520.0,13.4395,13.4395,13.4121,13.4212,30520.0
2023-06-22 10:35:00,14.69,14.76,14.69,14.76,16173.0,13.4212,13.4851,13.4212,13.4851,16173.0
2023-06-22 10:40:00,14.76,14.85,14.76,14.82,42394.0,13.4851,13.5674,13.4851,13.54,42394.0
2023-06-22 10:45:00,14.82,14.84,14.79,14.79,22064.0,13.54,13.5582,13.5126,13.5126,22064.0
2023-06-22 10:50:00,14.79,14.82,14.79,14.82,37192.0,13.5126,13.54,13.5126,13.54,37192.0
2023-06-22 10:55:00,14.83,14.83,14.81,14.81,17755.0,13.5491,13.5491,13.5308,13.5308,17755.0
2023-06-22 11:00:00,14.8,14.8,14.76,14.76,51088.0,13.5217,13.5217,13.4851,13.4851,51088.0
2023-06-22 11:05:00,14.76,14.76,14.72,14.75,43254.0,13.4851,13.4851,13.4486,13.476,43254.0
2023-06-22 11:10:00,14.75,14.78,14.75,14.77,49066.0,13.476,13.5034,13.476,13.4943,49066.0
2023-06-22 11:15:00,14.78,14.78,14.74,14.74,32788.0,13.5034,13.5034,13.4669,13.4669,32788.0
2023-06-22 11:20:00,14.75,14.78,14.73,14.76,26019.0,13.476,13.5034,13.4577,13.4851,26019.0
2023-06-22 11:25:00,14.76,14.78,14.76,14.78,60281.0,13.4851,13.5034,13.4851,13.5034,60281.0
2023-06-22 11:30:00,14.77,14.78,14.75,14.75,76513.0,13.4943,13.5034,13.476,13.476,76513.0
2023-06-22 11:35:00,14.75,14.75,14.71,14.73,34050.0,13.476,13.476,13.4395,13.4577,34050.0
2023-06-22 11:40:00,14.72,14.72,14.68,14.68,37840.0,13.4486,13.4486,13.4121,13.4121,37840.0
2023-06-22 11:45:00,14.68,14.69,14.68,14.69,20170.0,13.4121,13.4212,13.4121,13.4212,20170.0
2023-06-22 11:50:00,14.69,14.71,14.68,14.71,27055.0,13.4212,13.4395,13.4121,13.4395,27055.0
2023-06-22 11:55:00,14.72,14.72,14.71,14.71,6157.0,13.4486,13.4486,13.4395,13.4395,6157.0
2023-06-22 12:00:00,14.74,14.75,14.73,14.75,11764.0,13.4669,13.476,13.4577,13.476,11764.0
2023-06-22 12:05:00,14.75,14.75,14.74,14.75,36761.0,13.476,13.476,13.4669,13.476,36761.0
2023-06-22 12:10:00,14.75,14.76,14.74,14.75,12998.0,13.476,13.4851,13.4669,13.476,12998.0
2023-06-22 12:15:00,14.75,14.75,14.73,14.75,35308.0,13.476,13.476,13.4577,13.476,35308.0
2023-06-22 12:20:00,14.76,14.76,14.73,14.73,33200.0,13.4851,13.4851,13.4577,13.4577,33200.0
2023-06-22 12:25:00,14.72,14.75,14.72,14.74,23676.0,13.4486,13.476,13.4486,13.4669,23676.0
2023-06-22 12:30:00,14.73,14.73,14.72,14.72,4300.0,13.4577,13.4577,13.4486,13.4486,4300.0
2023-06-22 12:35:00,14.71,14.71,14.7,14.7,2960.0,13.4395,13.4395,13.4303,13.4303,2960.0
2023-06-22 12:40:00,14.72,14.73,14.71,14.73,4172.0,13.4486,13.4577,13.4395,13.4577,4172.0
2023-06-22 12:45:00,14.73,14.74,14.72,14.74,15489.0,13.4577,13.4669,13.4486,13.4669,15489.0
2023-06-22 12:50:00,14.74,14.75,14.74,14.75,12531.0,13.4669,13.476,13.4669,13.476,12531.0
2023-06-22 12:55:00,14.75,14.75,14.73,14.73,12913.0,13.476,13.476,13.4577,13.4577,12913.0
2023-06-22 13:00:00,14.74,14.81,14.74,14.8,81070.0,13.4669,13.5308,13.4669,13.5217,81070.0
2023-06-22 13:05:00,14.81,14.81,14.77,14.79,10830.0,13.5308,13.5308,13.4943,13.5126,10830.0
2023-06-22 13:10:00,14.79,14.79,14.78,14.78,11689.0,13.5126,13.5126,13.5034,13.5034,11689.0
2023-06-22 13:15:00,14.79,14.8,14.79,14.79,16358.0,13.5126,13.5217,13.5126,13.5126,16358.0
2023-06-22 13:20:00,14.78,14.78,14.77,14.77,7300.0,13.5034,13.5034,13.4943,13.4943,7300.0
2023-06-22 13:25:00,14.76,14.76,14.76,14.76,21054.0,13.4851,13.4851,13.4851,13.4851,21054.0
2023-06-22 13:30:00,14.76,14.76,14.75,14.76,19224.0,13.4851,13.4851,13.476,13.4851,19224.0
2023-06-22 13:35:00,14.76,14.77,14.75,14.75,10516.0,13.4851,13.4943,13.476,13.476,10516.0
2023-06-22 13:40:00,14.74,14.74,14.71,14.71,13488.0,13.4669,13.4669,13.4395,13.4395,13488.0
2023-06-22 13:45:00,14.72,14.72,14.71,14.71,2613.0,13.4486,13.4486,13.4395,13.4395,2613.0
2023-06-22 13:50:00,14.71,14.71,14.7,14.71,12434.0,13.4395,13.4395,13.4303,13.4395,12434.0
2023-06-22 13:55:00,14.71,14.71,14.69,14.69,10775.0,13.4395,13.4395,13.4212,13.4212,10775.0
2023-06-22 14:00:00,14.69,14.69,14.68,14.68,14560.0,13.4212,13.4212,13.4121,13.4121,14560.0
2023-06-22 14:05:00,14.68,14.69,14.68,14.69,11711.0,13.4121,13.4212,13.4121,13.4212,11711.0
2023-06-22 14:10:00,14.69,14.69,14.69,14.69,6799.0,13.4212,13.4212,13.4212,13.4212,6799.0
2023-06-22 14:15:00,14.69,14.7,14.69,14.7,1361.0,13.4212,13.4303,13.4212,13.4303,1361.0
2023-06-22 14:20:00,14.7,14.7,14.69,14.69,22504.0,13.4303,13.4303,13.4212,13.4212,22504.0
2023-06-22 14:25:00,14.69,14.69,14.67,14.67,19915.0,13.4212,13.4212,13.4029,13.4029,19915.0
2023-06-22 14:30:00,14.66,14.68,14.63,14.68,19083.0,13.3938,13.4121,13.3664,13.4121,19083.0
2023-06-22 14:35:00,14.68,14.68,14.64,14.64,7700.0,13.4121,13.4121,13.3755,13.3755,7700.0
2023-06-22 14:40:00,14.64,14.66,14.64,14.65,24785.0,13.3755,13.3938,13.3755,13.3846,24785.0
2023-06-22 14:45:00,14.65,14.67,14.65,14.67,7600.0,13.3846,13.4029,13.3846,13.4029,7600.0
2023-06-22 14:50:00,14.66,14.66,14.65,14.65,9927.0,13.3938,13.3938,13.3846,13.3846,9927.0
2023-06-22 14:55:00,14.64,14.64,14.62,14.62,15400.0,13.3755,13.3755,13.3572,13.3572,15400.0
2023-06-22 15:00:00,14.62,14.64,14.62,14.64,37618.0,13.3572,13.3755,13.3572,13.3755,37618.0
2023-06-22 15:05:00,14.65,14.65,14.63,14.64,12814.0,13.3846,13.3846,13.3664,13.3755,12814.0
2023-06-22 15:10:00,14.64,14.65,14.64,14.65,34466.0,13.3755,13.3846,13.3755,13.3846,34466.0
2023-06-22 15:15:00,14.64,14.66,14.64,14.65,21314.0,13.3755,13.3938,13.3755,13.3846,21314.0
2023-06-22 15:20:00,14.65,14.68,14.65,14.68,27936.0,13.3846,13.4121,13.3846,13.4121,27936.0
2023-06-22 15:25:00,14.67,14.69,14.67,14.69,16920.0,13.4029,13.4212,13.4029,13.4212,16920.0
2023-06-22 15:30:00,14.72,14.72,14.71,14.71,8470.0,13.4486,13.4486,13.4395,13.4395,8470.0
2023-06-22 15:35:00,14.7,14.7,14.66,14.66,7217.0,13.4303,13.4303,13.3938,13.3938,7217.0
2023-06-22 15:40:00,14.65,14.66,14.65,14.65,8759.0,13.3846,13.3938,13.3846,13.3846,8759.0
2023-06-22 15:45:00,14.65,14.65,14.64,14.65,24326.0,13.3846,13.3846,13.3755,13.3846,24326.0
2023-06-22 15:50:00,14.65,14.66,14.62,14.62,42159.0,13.3846,13.3938,13.3572,13.3572,42159.0
2023-06-22 15:55:00,14.61,14.64,14.61,14.61,13634.0,13.3481,13.3755,13.3481,13.3481,13634.0
2023-06-23 09:30:00,14.98,15.0,14.94,14.94,117342.0,13.6861,13.7044,13.6496,13.6496,117342.0
2023-06-23 09:35:00,14.94,14.97,14.93,14.96,25200.0,13.6496,13.677,13.6405,13.6679,25200.0
2023-06-23 09:40:00,14.95,14.97,14.93,14.95,27415.0,13.6587,13.677,13.6405,13.6587,27415.0
2023-06-23 09:45:00,14.94,14.99,14.94,14.98,86065.0,13.6496,13.6953,13.6496,13.6861,86065.0
2023-06-23 09:50:00,14.98,14.98,14.94,14.95,20569.0,13.6861,13.6861,13.6496,13.6587,20569.0
2023-06-23 09:55:00,14.95,14.96,14.92,14.93,44951.0,13.6587,13.6679,13.6313,13.6405,44951.0
2023-06-23 10:00:00,14.93,14.95,14.9,14.91,19120.0,13.6405,13.6587,13.6131,13.6222,19120.0
2023-06-23 10:05:00,14.91,14.93,14.89,14.89,65952.0,13.6222,13.6405,13.6039,13.6039,65952.0
2023-06-23 10:10:00,14.88,14.91,14.88,14.91,11146.0,13.5948,13.6222,13.5948,13.6222,11146.0
2023-06-23 10:15:00,14.91,14.91,14.88,14.88,23973.0,13.6222,13.6222,13.5948,13.5948,23973.0
2023-06-23 10:20:00,14.89,14.92,14.89,14.89,19680.0,13.6039,13.6313,13.6039,13.6039,19680.0
2023-06-23 10:25:00,14.88,14.92,14.88,14.91,54600.0,13.5948,13.6313,13.5948,13.6222,54600.0
2023-06-23 10:30:00,14.88,14.9,14.88,14.89,22977.0,13.5948,13.6131,13.5948,13.6039,22977.0
2023-06-23 10:35:00,14.89,14.9,14.86,14.86,13700.0,13.6039,13.6131,13.5765,13.5765,13700.0
2023-06-23 10:40:00,14.86,14.88,14.86,14.87,19260.0,13.5765,13.5948,13.5765,13.5856,19260.0
2023-06-23 10:45:00,14.87,14.89,14.86,14.89,19100.0,13.5856,13.6039,13.5765,13.6039,19100.0
2023-06-23 10:50:00,14.89,14.94,14.89,14.93,44938.0,13.6039,13.6496,13.6039,13.6405,44938.0
2023-06-23 10:55:00,14.94,14.95,14.92,14.92,9500.0,13.6496,13.6587,13.6313,13.6313,9500.0
2023-06-23 11:00:00,14.91,14.92,14.91,14.91,1752.0,13.6222,13.6313,13.6222,13.6222,1752.0
2023-06-23 11:05:00,14.92,14.93,14.9,14.92,24552.0,13.6313,13.6405,13.6131,13.6313,24552.0
2023-06-23 11:10:00,14.92,14.94,14.92,14.94,5017.0,13.6313,13.6496,13.6313,13.6496,5017.0
2023-06-23 11:15:00,14.94,14.95,14.94,14.95,7514.0,13.6496,13.6587,13.6496,13.6587,7514.0
2023-06-23 11:20:00,14.95,14.96,14.95,14.95,18765.0,13.6587,13.6679,13.6587,13.6587,18765.0
2023-06-23 11:25:00,14.96,14.98,14.96,14.96,25822.0,13.6679,13.6861,13.6679,13.6679,25822.0
2023-06-23 11:30:00,14.96,14.96,14.95,14.96,48169.0,13.6679,13.6679,13.6587,13.6679,48169.0
2023-06-23 11:35:00,14.95,14.95,14.92,14.92,68520.0,13.6587,13.6587,13.6313,13.6313,68520.0
2023-06-23 11:40:00,14.91,14.92,14.88,14.89,13197.0,13.6222,13.6313,13.5948,13.6039,13197.0
2023-06-23 11:45:00,14.89,14.89,14.88,14.89,25900.0,13.6039,13.6039,13.5948,13.6039,25900.0
2023-06-23 11:50:00,14.89,14.91,14.89,14.9,8000.0,13.6039,13.6222,13.6039,13.6131,8000.0
2023-06-23 11:55:00,14.9,14.9,14.89,14.89,15800.0,13.6131,13.6131,13.6039,13.6039,15800.0
2023-06-23 12:00:00,14.88,14.88,14.87,14.88,68200.0,13.5948,13.5948,13.5856,13.5948,68200.0
2023-06-23 12:05:00,14.89,14.89,14.88,14.88,22260.0,13.6039,13.6039,13.5948,13.5948,22260.0
2023-06-23 12:10:00,14.87,14.9,14.87,14.87,11711.0,13.5856,13.6131,13.5856,13.5856,11711.0
2023-06-23 12:15:00,14.86,14.86,14.82,14.83,28000.0,13.5765,13.5765,13.54,13.5491,28000.0
2023-06-23 12:20:00,14.83,14.84,14.83,14.84,4716.0,13.5491,13.5582,13.5491,13.5582,4716.0
2023-06-23 12:25:00,14.83,14.83,14.82,14.82,3400.0,13.5491,13.5491,13.54,13.54,3400.0
2023-06-23 12:30:00,14.81,14.82,14.79,14.82,25132.0,13.5308,13.54,13.5126,13.54,25132.0
2023-06-23 12:35:00,14.84,14.84,14.82,14.82,6000.0,13.5582,13.5582,13.54,13.54,6000.0
2023-06-23 12:40:00,14.83,14.83,14.82,14.82,6850.0,13.5491,13.5491,13.54,13.54,6850.0
2023-06-23 12:45:00,14.81,14.82,14.81,14.82,8728.0,13.5308,13.54,13.5308,13.54,8728.0
2023-06-23 12:50:00,14.81,14.84,14.81,14.84,6080.0,13.5308,13.5582,13.5308,13.5582,6080.0
2023-06-23 12:55:00,14.83,14.83,14.82,14.82,5100.0,13.5491,13.5491,13.54,13.54,5100.0
2023-06-23 13:00:00,14.81,14.83,14.81,14.83,9801.0,13.5308,13.5491,13.5308,13.5491,9801.0
2023-06-23 13:05:00,14.83,14.85,14.82,14.82,7700.0,13.5491,13.5674,13.54,13.54,7700.0
2023-06-23 13:10:00,14.81,14.81,14.8,14.8,2100.0,13.5308,13.5308,13.5217,13.5217,2100.0
2023-06-23 13:15:00,14.8,14.8,14.8,14.8,6741.0,13.5217,13.5217,13.5217,13.5217,6741.0
2023-06-23 13:20:00,14.79,14.8,14.79,14.8,21233.0,13.5126,13.5217,13.5126,13.5217,21233.0
2023-06-23 13:25:00,14.79,14.8,14.79,14.79,2400.0,13.5126,13.5217,13.5126,13.5126,2400.0
2023-06-23 13:30:00,14.79,14.79,14.78,14.79,7600.0,13.5126,13.5126,13.5034,13.5126,7600.0
2023-06-23 13:35:00,14.79,14.79,14.78,14.78,13638.0,13.5126,13.5126,13.5034,13.5034,13638.0
2023-06-23 13:40:00,14.77,14.8,14.77,14.8,8097.0,13.4943,13.5217,13.4943,13.5217,8097.0
2023-06-23 13:45:00,14.79,14.8,14.79,14.8,3099.0,13.5126,13.5217,13.5126,13.5217,3099.0
2023-06-23 13:50:00,14.8,14.8,14.79,14.8,8150.0,13.5217,13.5217,13.5126,13.5217,8150.0
2023-06-23 13:55:00,14.8,14.81,14.8,14.81,1000.0,13.5217,13.5308,13.5217,13.5308,1000.0
2023-06-23 14:00:00,14.81,14.83,14.81,14.83,16740.0,13.5308,13.5491,13.5308,13.5491,16740.0
2023-06-23 14:05:00,14.83,14.85,14.83,14.85,17400.0,13.5491,13.5674,13.5491,13.5674,17400.0
2023-06-23 14:10:00,14.85,14.87,14.85,14.86,9525.0,13.5674,13.5856,13.5674,13.5765,9525.0
2023-06-23 14:15:00,14.86,14.86,14.86,14.86,2635.0,13.5765,13.5765,13.5765,13.5765,2635.0
2023-06-23 14:20:00,14.85,14.85,14.85,14.85,200.0,13.5674,13.5674,13.5674,13.5674,200.0
2023-06-23 14:25:00,14.85,14.88,14.85,14.87,11252.0,13.5674,13.5948,13.5674,13.5856,11252.0
2023-06-23 14:30:00,14.88,14.88,14.87,14.87,20560.0,13.5948,13.5948,13.5856,13.5856,20560.0
2023-06-23 14:35:00,14.88,14.9,14.88,14.9,15895.0,13.5948,13.6131,13.5948,13.6131,15895.0
2023-06-23 14:40:00,14.92,14.94,14.92,14.94,12400.0,13.6313,13.6496,13.6313,13.6496,12400.0
2023-06-23 14:45:00,14.95,14.97,14.95,14.96,19641.0,13.6587,13.677,13.6587,13.6679,19641.0
2023-06-23 14:50:00,14.97,14.97,14.96,14.97,10250.0,13.677,13.677,13.6679,13.677,10250.0
2023-06-23 14:55:00,14.97,14.97,14.95,14.97,18674.0,13.677,13.677,13.6587,13.677,18674.0
2023-06-23 15:00:00,14.98,15.02,14.98,14.98,54631.0,13.6861,13.7227,13.6861,13.6861,54631.0
2023-06-23 15:05:00,14.98,14.98,14.97,14.97,8775.0,13.6861,13.6861,13.677,13.677,8775.0
2023-06-23 15:10:00,14.95,14.95,14.94,14.94,35186.0,13.6587,13.6587,13.6496,13.6496,35186.0
2023-06-23 15:15:00,14.94,14.94,14.92,14.92,5900.0,13.6496,13.6496,13.6313,13.6313,5900.0
2023-06-23 15:20:00,14.92,14.96,14.92,14.96,6067.0,13.6313,13.6679,13.6313,13.6679,6067.0
2023-06-23 15:25:00,14.96,14.96,14.96,14.96,10033.0,13.6679,13.6679,13.6679,13.6679,10033.0
2023-06-23 15:30:00,14.95,14.96,14.94,14.95,9529.0,13.6587,13.6679,13.6496,13.6587,9529.0
2023-06-23 15:35:00,14.94,14.94,14.91,14.92,27064.0,13.6496,13.6496,13.6222,13.6313,27064.0
2023-06-23 15:40:00,14.92,14.93,14.92,14.92,18910.0,13.6313,13.6405,13.6313,13.6313,18910.0
2023-06-23 15:45:00,14.9,14.92,14.9,14.92,30681.0,13.6131,13.6313,13.6131,13.6313,30681.0
2023-06-23 15:50:00,14.92,14.96,14.88,14.92,237508.0,13.6313,13.6679,13.5948,13.6313,237508.0
2023-06-23 15:55:00,14.92,14.97,14.9,14.96,217166.0,13.6313,13.677,13.6131,13.6679,217166.0
2023-06-26 09:30:00,15.02,15.02,14.95,14.95,204772.0,13.7227,13.7227,13.6587,13.6587,204772.0
2023-06-26 09:35:00,14.94,14.94,14.91,14.91,18547.0,13.6496,13.6496,13.6222,13.6222,18547.0
2023-06-26 09:40:00,14.91,14.91,14.87,14.87,34423.0,13.6222,13.6222,13.5856,13.5856,34423.0
2023-06-26 09:45:00,14.87,14.87,14.84,14.87,19830.0,13.5856,13.5856,13.5582,13.5856,19830.0
2023-06-26 09:50:00,14.88,14.88,14.84,14.85,13696.0,13.5948,13.5948,13.5582,13.5674,13696.0
2023-06-26 09:55:00,14.85,14.86,14.85,14.85,8488.0,13.5674,13.5765,13.5674,13.5674,8488.0
2023-06-26 10:00:00,14.85,14.87,14.83,14.86,39885.0,13.5674,13.5856,13.5491,13.5765,39885.0
2023-06-26 10:05:00,14.85,14.86,14.82,14.86,19992.0,13.5674,13.5765,13.54,13.5765,19992.0
2023-06-26 10:10:00,14.86,14.9,14.86,14.86,42598.0,13.5765,13.6131,13.5765,13.5765,42598.0
2023-06-26 10:15:00,14.85,14.87,14.83,14.87,26827.0,13.5674,13.5856,13.5491,13.5856,26827.0
2023-06-26 10:20:00,14.88,14.89,14.87,14.88,29929.0,13.5948,13.6039,13.5856,13.5948,29929.0
2023-06-26 10:25:00,14.87,14.9,14.87,14.88,28114.0,13.5856,13.6131,13.5856,13.5948,28114.0
2023-06-26 10:30:00,14.9,14.95,14.9,14.93,42580.0,13.6131,13.6587,13.6131,13.6405,42580.0
2023-06-26 10:35:00,14.94,14.99,14.94,14.99,19905.0,13.6496,13.6953,13.6496,13.6953,19905.0
2023-06-26 10:40:00,14.99,15.04,14.98,14.98,58154.0,13.6953,13.741,13.6861,13.6861,58154.0
2023-06-26 10:45:00,14.98,14.98,14.95,14.95,15839.0,13.6861,13.6861,13.6587,13.6587,15839.0
2023-06-26 10:50:00,14.93,14.94,14.93,14.94,1959.0,13.6405,13.6496,13.6405,13.6496,1959.0
2023-06-26 10:55:00,14.94,14.95,14.94,14.95,2400.0,13.6496,13.6587,13.6496,13.6587,2400.0
2023-06-26 11:00:00,14.93,14.98,14.93,14.98,6500.0,13.6405,13.6861,13.6405,13.6861,6500.0
2023-06-26 11:05:00,14.98,15.02,14.98,15.0,22646.0,13.6861,13.7227,13.6861,13.7044,22646.0
2023-06-26 11:10:00,15.0,15.01,14.99,15.0,10179.0,13.7044,13.7136,13.6953,13.7044,10179.0
2023-06-26 11:15:00,15.0,15.03,14.99,15.03,16900.0,13.7044,13.7318,13.6953,13.7318,16900.0
2023-06-26 11:20:00,15.03,15.05,15.03,15.04,19917.0,13.7318,13.7501,13.7318,13.741,19917.0
2023-06-26 11:25:00,15.04,15.04,15.02,15.03,37792.0,13.741,13.741,13.7227,13.7318,37792.0
2023-06-26 11:30:00,15.04,15.04,14.99,15.0,30005.0,13.741,13.741,13.6953,13.7044,30005.0
2023-06-26 11:35:00,15.0,15.0,14.99,15.0,51639.0,13.7044,13.7044,13.6953,13.7044,51639.0
2023-06-26 11:40:00,15.0,15.04,14.99,15.03,55150.0,13.7044,13.741,13.6953,13.7318,55150.0
2023-06-26 11:45:00,15.03,15.03,14.99,14.99,11600.0,13.7318,13.7318,13.6953,13.6953,11600.0
2023-06-26 11:50:00,14.99,14.99,14.98,14.98,11880.0,13.6953,13.6953,13.6861,13.6861,11880.0
2023-06-26 11:55:00,14.98,14.99,14.96,14.96,13056.0,13.6861,13.6953,13.6679,13.6679,13056.0
2023-06-26 12:00:00,14.97,15.01,14.96,14.99,13440.0,13.677,13.7136,13.6679,13.6953,13440.0
2023-06-26 12:05:00,15.01,15.07,15.01,15.07,80715.0,13.7136,13.7684,13.7136,13.7684,80715.0
2023-06-26 12:10:00,15.08,15.1,15.06,15.06,15587.0,13.7775,13.7958,13.7592,13.7592,15587.0
2023-06-26 12:15:00,15.07,15.07,15.03,15.05,39216.0,13.7684,13.7684,13.7318,13.7501,39216.0
2023-06-26 12:20:00,15.05,15.07,15.02,15.02,29486.0,13.7501,13.7684,13.7227,13.7227,29486.0
2023-06-26 12:25:00,15.03,15.04,15.03,15.04,3240.0,13.7318,13.741,13.7318,13.741,3240.0
2023-06-26 12:30:00,15.05,15.07,15.05,15.07,36074.0,13.7501,13.7684,13.7501,13.7684,36074.0
2023-06-26 12:35:00,15.07,15.08,15.04,15.08,11953.0,13.7684,13.7775,13.741,13.7775,11953.0
2023-06-26 12:40:00,15.08,15.11,15.08,15.1,145025.0,13.7775,13.8049,13.7775,13.7958,145025.0
2023-06-26 12:45:00,15.1,15.11,15.07,15.1,11872.0,13.7958,13.8049,13.7684,13.7958,11872.0
2023-06-26 12:50:00,15.09,15.09,15.07,15.07,24960.0,13.7866,13.7866,13.7684,13.7684,24960.0
2023-06-26 12:55:00,15.07,15.07,15.05,15.05,3300.0,13.7684,13.7684,13.7501,13.7501,3300.0
2023-06-26 13:00:00,15.04,15.05,15.04,15.05,6000.0,13.741,13.7501,13.741,13.7501,6000.0
2023-06-26 13:05:00,15.05,15.07,15.05,15.06,16791.0,13.7501,13.7684,13.7501,13.7592,16791.0
2023-06-26 13:10:00,15.06,15.08,15.05,15.07,4615.0,13.7592,13.7775,13.7501,13.7684,4615.0
2023-06-26 13:15:00,15.07,15.07,15.05,15.05,6866.0,13.7684,13.7684,13.7501,13.7501,6866.0
2023-06-26 13:20:00,15.05,15.06,15.04,15.04,3300.0,13.7501,13.7592,13.741,13.741,3300.0
2023-06-26 13:25:00,15.06,15.08,15.02,15.02,8320.0,13.7592,13.7775,13.7227,13.7227,8320.0
2023-06-26 13:30:00,15.02,15.04,15.02,15.03,4600.0,13.7227,13.741,13.7227,13.7318,4600.0
2023-06-26 13:35:00,15.04,15.05,15.04,15.04,13440.0,13.741,13.7501,13.741,13.741,13440.0
2023-06-26 13:40:00,15.02,15.05,15.02,15.04,16327.0,13.7227,13.7501,13.7227,13.741,16327.0
2023-06-26 13:45:00,15.05,15.05,15.03,15.04,20680.0,13.7501,13.7501,13.7318,13.741,20680.0
2023-06-26 13:50:00,15.04,15.07,15.04,15.06,17107.0,13.741,13.7684,13.741,13.7592,17107.0
2023-06-26 13:55:00,15.06,15.07,15.05,15.06,5625.0,13.7592,13.7684,13.7501,13.7592,5625.0
2023-06-26 14:00:00,15.09,15.09,15.06,15.06,6919.0,13.7866,13.7866,13.7592,13.7592,6919.0
2023-06-26 14:05:00,15.08,15.1,15.08,15.09,9220.0,13.7775,13.7958,13.7775,13.7866,9220.0
2023-06-26 14:10:00,15.09,15.09,15.07,15.07,600.0,13.7866,13.7866,13.7684,13.7684,600.0
2023-06-26 14:15:00,15.08,15.1,15.08,15.09,1140.0,13.7775,13.7958,13.7775,13.7866,1140.0
2023-06-26 14:20:00,15.09,15.1,15.09,15.1,800.0,13.7866,13.7958,13.7866,13.7958,800.0
2023-06-26 14:25:00,15.1,15.1,15.1,15.1,9122.0,13.7958,13.7958,13.7958,13.7958,9122.0
2023-06-26 14:30:00,15.05,15.06,15.03,15.03,3150.0,13.7501,13.7592,13.7318,13.7318,3150.0
2023-06-26 14:35:00,15.03,15.03,15.0,15.0,8723.0,13.7318,13.7318,13.7044,13.7044,8723.0
2023-06-26 14:40:00,15.0,15.01,15.0,15.01,1880.0,13.7044,13.7136,13.7044,13.7136,1880.0
2023-06-26 14:45:00,15.0,15.01,15.0,15.0,16260.0,13.7044,13.7136,13.7044,13.7044,16260.0
2023-06-26 14:50:00,15.0,15.01,15.0,15.01,22800.0,13.7044,13.7136,13.7044,13.7136,22800.0
2023-06-26 14:55:00,15.01,15.02,15.01,15.02,5250.0,13.7136,13.7227,13.7136,13.7227,5250.0
2023-06-26 15:00:00,15.01,15.01,15.0,15.0,10633.0,13.7136,13.7136,13.7044,13.7044,10633.0
2023-06-26 15:05:00,15.0,15.01,15.0,15.0,37237.0,13.7044,13.7136,13.7044,13.7044,37237.0
2023-06-26 15:10:00,15.0,15.01,15.0,15.0,19500.0,13.7044,13.7136,13.7044,13.7044,19500.0
2023-06-26 15:15:00,15.0,15.01,15.0,15.01,14635.0,13.7044,13.7136,13.7044,13.7136,14635.0
2023-06-26 15:20:00,15.01,15.03,15.0,15.03,16551.0,13.7136,13.7318,13.7044,13.7318,16551.0
2023-06-26 15:25:00,15.02,15.02,15.02,15.02,7032.0,13.7227,13.7227,13.7227,13.7227,7032.0
2023-06-26 15:30:00,15.03,15.04,15.01,15.01,11532.0,13.7318,13.741,13.7136,13.7136,11532.0
2023-06-26 15:35:00,15.01,15.02,15.01,15.01,7900.0,13.7136,13.7227,13.7136,13.7136,7900.0
2023-06-26 15:40:00,15.03,15.06,15.02,15.06,6299.0,13.7318,13.7592,13.7227,13.7592,6299.0
2023-06-26 15:45:00,15.07,15.13,15.07,15.12,35243.0,13.7684,13.8232,13.7684,13.8141,35243.0
2023-06-26 15:50:00,15.1,15.12,15.1,15.11,44158.0,13.7958,13.8141,13.7958,13.8049,44158.0
2023-06-26 15:55:00,15.11,15.16,15.11,15.15,36281.0,13.8049,13.8506,13.8049,13.8415,36281.0
2023-06-27 09:30:00,15.04,15.06,15.01,15.01,160535.0,13.741,13.7592,13.7136,13.7136,160535.0
2023-06-27 09:35:00,15.0,15.0,14.96,14.97,82252.0,13.7044,13.7044,13.6679,13.677,82252.0
2023-06-27 09:40:00,14.98,15.0,14.97,14.99,79828.0,13.6861,13.7044,13.677,13.6953,79828.0
2023-06-27 09:45:00,14.99,15.06,14.99,15.03,28271.0,13.6953,13.7592,13.6953,13.7318,28271.0
2023-06-27 09:50:00,15.03,15.03,15.01,15.01,13700.0,13.7318,13.7318,13.7136,13.7136,13700.0
2023-06-27 09:55:00,15.04,15.04,15.02,15.02,11820.0,13.741,13.741,13.7227,13.7227,11820.0
2023-06-27 10:00:00,15.02,15.05,15.01,15.01,43431.0,13.7227,13.7501,13.7136,13.7136,43431.0
2023-06-27 10:05:00,15.02,15.05,15.02,15.05,15923.0,13.7227,13.7501,13.7227,13.7501,15923.0
2023-06-27 10:10:00,15.05,15.1,15.05,15.05,29617.0,13.7501,13.7958,13.7501,13.7501,29617.0
2023-06-27 10:15:00,15.05,15.05,15.01,15.02,42062.0,13.7501,13.7501,13.7136,13.7227,42062.0
2023-06-27 10:20:00,15.01,15.02,14.99,15.01,18900.0,13.7136,13.7227,13.6953,13.7136,18900.0
2023-06-27 10:25:00,15.0,15.01,14.97,14.99,15170.0,13.7044,13.7136,13.677,13.6953,15170.0
2023-06-27 10:30:00,15.01,15.02,14.97,14.99,37426.0,13.7136,13.7227,13.677,13.6953,37426.0
2023-06-27 10:35:00,14.98,14.99,14.98,14.98,8998.0,13.6861,13.6953,13.6861,13.6861,8998.0
2023-06-27 10:40:00,14.98,15.0,14.97,15.0,10136.0,13.6861,13.7044,13.677,13.7044,10136.0
2023-06-27 10:45:00,14.99,15.0,14.97,14.97,8650.0,13.6953,13.7044,13.677,13.677,8650.0
2023-06-27 10:50:00,14.97,14.97,14.95,14.97,11508.0,13.677,13.677,13.6587,13.677,11508.0
2023-06-27 10:55:00,14.96,14.98,14.96,14.96,28520.0,13.6679,13.6861,13.6679,13.6679,28520.0
2023-06-27 11:00:00,14.95,14.99,14.95,14.99,7156.0,13.6587,13.6953,13.6587,13.6953,7156.0
2023-06-27 11:05:00,15.0,15.0,14.99,14.99,15314.0,13.7044,13.7044,13.6953,13.6953,15314.0
2023-06-27 11:10:00,15.0,15.03,14.98,14.98,9695.0,13.7044,13.7318,13.6861,13.6861,9695.0
2023-06-27 11:15:00,14.98,14.98,14.96,14.97,5667.0,13.6861,13.6861,13.6679,13.677,5667.0
2023-06-27 11:20:00,14.96,14.96,14.93,14.94,9200.0,13.6679,13.6679,13.6405,13.6496,9200.0
2023-06-27 11:25:00,14.94,14.95,14.89,14.9,26380.0,13.6496,13.6587,13.6039,13.6131,26380.0
2023-06-27 11:30:00,14.89,14.9,14.89,14.9,5960.0,13.6039,13.6131,13.6039,13.6131,5960.0
2023-06-27 11:35:00,14.9,14.9,14.87,14.87,11152.0,13.6131,13.6131,13.5856,13.5856,11152.0
2023-06-27 11:40:00,14.88,14.88,14.88,14.88,7200.0,13.5948,13.5948,13.5948,13.5948,7200.0
2023-06-27 11:45:00,14.87,14.89,14.87,14.89,9500.0,13.5856,13.6039,13.5856,13.6039,9500.0
2023-06-27 11:50:00,14.88,14.88,14.86,14.86,2950.0,13.5948,13.5948,13.5765,13.5765,2950.0
2023-06-27 11:55:00,14.86,14.86,14.85,14.86,8250.0,13.5765,13.5765,13.5674,13.5765,8250.0
2023-06-27 12:00:00,14.86,14.86,14.85,14.86,8100.0,13.5765,13.5765,13.5674,13.5765,8100.0
2023-06-27 12:05:00,14.85,14.86,14.84,14.86,5121.0,13.5674,13.5765,13.5582,13.5765,5121.0
2023-06-27 12:10:00,14.86,14.86,14.85,14.85,10671.0,13.5765,13.5765,13.5674,13.5674,10671.0
2023-06-27 12:15:00,14.84,14.85,14.84,14.85,6100.0,13.5582,13.5674,13.5582,13.5674,6100.0
2023-06-27 12:20:00,14.86,14.86,14.84,14.84,11050.0,13.5765,13.5765,13.5582,13.5582,11050.0
2023-06-27 12:25:00,14.83,14.83,14.8,14.82,5115.0,13.5491,13.5491,13.5217,13.54,5115.0
2023-06-27 12:30:00,14.81,14.82,14.81,14.81,2782.0,13.5308,13.54,13.5308,13.5308,2782.0
2023-06-27 12:35:00,14.81,14.81,14.78,14.78,7400.0,13.5308,13.5308,13.5034,13.5034,7400.0
2023-06-27 12:40:00,14.78,14.78,14.76,14.76,7498.0,13.5034,13.5034,13.4851,13.4851,7498.0
2023-06-27 12:45:00,14.75,14.75,14.74,14.75,20863.0,13.476,13.476,13.4669,13.476,20863.0
2023-06-27 12:50:00,14.75,14.75,14.74,14.75,6281.0,13.476,13.476,13.4669,13.476,6281.0
2023-06-27 12:55:00,14.76,14.78,14.76,14.78,1550.0,13.4851,13.5034,13.4851,13.5034,1550.0
2023-06-27 13:00:00,14.77,14.77,14.77,14.77,2096.0,13.4943,13.4943,13.4943,13.4943,2096.0
2023-06-27 13:05:00,14.77,14.79,14.77,14.78,11500.0,13.4943,13.5126,13.4943,13.5034,11500.0
2023-06-27 13:10:00,14.78,14.78,14.77,14.77,3073.0,13.5034,13.5034,13.4943,13.4943,3073.0
2023-06-27 13:15:00,14.77,14.77,14.74,14.74,7548.0,13.4943,13.4943,13.4669,13.4669,7548.0
2023-06-27 13:20:00,14.73,14.73,14.71,14.71,20897.0,13.4577,13.4577,13.4395,13.4395,20897.0
2023-06-27 13:25:00,14.71,14.72,14.71,14.72,25297.0,13.4395,13.4486,13.4395,13.4486,25297.0
2023-06-27 13:30:00,14.72,14.72,14.69,14.69,25704.0,13.4486,13.4486,13.4212,13.4212,25704.0
2023-06-27 13:35:00,14.69,14.7,14.69,14.7,21199.0,13.4212,13.4303,13.4212,13.4303,21199.0
2023-06-27 13:40:00,14.69,14.69,14.67,14.67,12617.0,13.4212,13.4212,13.4029,13.4029,12617.0
2023-06-27 13:45:00,14.67,14.67,14.65,14.65,23839.0,13.4029,13.4029,13.3846,13.3846,23839.0
2023-06-27 13:50:00,14.65,14.66,14.65,14.65,10814.0,13.3846,13.3938,13.3846,13.3846,10814.0
2023-06-27 13:55:00,14.65,14.66,14.65,14.65,8400.0,13.3846,13.3938,13.3846,13.3846,8400.0
2023-06-27 14:00:00,14.65,14.65,14.65,14.65,2138.0,13.3846,13.3846,13.3846,13.3846,2138.0
2023-06-27 14:05:00,14.64,14.65,14.64,14.65,3390.0,13.3755,13.3846,13.3755,13.3846,3390.0
2023-06-27 14:10:00,14.64,14.64,14.62,14.62,38322.0,13.3755,13.3755,13.3572,13.3572,38322.0
2023-06-27 14:15:00,14.62,14.62,14.62,14.62,17550.0,13.3572,13.3572,13.3572,13.3572,17550.0
2023-06-27 14:20:00,14.62,14.62,14.62,14.62,9100.0,13.3572,13.3572,13.3572,13.3572,9100.0
2023-06-27 14:25:00,14.62,14.63,14.62,14.62,46649.0,13.3572,13.3664,13.3572,13.3572,46649.0
2023-06-27 14:30:00,14.61,14.62,14.61,14.62,9800.0,13.3481,13.3572,13.3481,13.3572,9800.0
2023-06-27 14:35:00,14.61,14.63,14.61,14.63,15200.0,13.3481,13.3664,13.3481,13.3664,15200.0
2023-06-27 14:40:00,14.65,14.65,14.65,14.65,4200.0,13.3846,13.3846,13.3846,13.3846,4200.0
2023-06-27 14:45:00,14.65,14.65,14.63,14.63,6300.0,13.3846,13.3846,13.3664,13.3664,6300.0
2023-06-27 14:50:00,14.62,14.62,14.61,14.61,2100.0,13.3572,13.3572,13.3481,13.3481,2100.0
2023-06-27 14:55:00,14.62,14.65,14.62,14.65,1976.0,13.3572,13.3846,13.3572,13.3846,1976.0
2023-06-27 15:00:00,14.65,14.65,14.63,14.63,9058.0,13.3846,13.3846,13.3664,13.3664,9058.0
2023-06-27 15:05:00,14.63,14.63,14.62,14.63,10500.0,13.3664,13.3664,13.3572,13.3664,10500.0
2023-06-27 15:10:00,14.63,14.64,14.62,14.62,15000.0,13.3664,13.3755,13.3572,13.3572,15000.0
2023-06-27 15:15:00,14.63,14.63,14.63,14.63,16553.0,13.3664,13.3664,13.3664,13.3664,16553.0
2023-06-27 15:20:00,14.64,14.64,14.64,14.64,7200.0,13.3755,13.3755,13.3755,13.3755,7200.0
2023-06-27 15:25:00,14.62,14.62,14.6,14.6,13000.0,13.3572,13.3572,13.339,13.339,13000.0
2023-06-27 15:30:00,14.59,14.62,14.59,14.62,9040.0,13.3298,13.3572,13.3298,13.3572,9040.0
2023-06-27 15:35:00,14.63,14.63,14.62,14.62,5700.0,13.3664,13.3664,13.3572,13.3572,5700.0
2023-06-27 15:40:00,14.62,14.62,14.62,14.62,1300.0,13.3572,13.3572,13.3572,13.3572,1300.0
2023-06-27 15:45:00,14.61,14.61,14.6,14.6,8199.0,13.3481,13.3481,13.339,13.339,8199.0
2023-06-27 15:50:00,14.61,14.64,14.61,14.63,29717.0,13.3481,13.3755,13.3481,13.3664,29717.0
2023-06-27 15:55:00,14.63,14.65,14.63,14.65,31206.0,13.3664,13.3846,13.3664,13.3846,31206.0
2023-06-28 09:30:00,14.77,14.81,14.76,14.79,101251.0,13.4943,13.5308,13.4851,13.5126,101251.0
2023-06-28 09:35:00,14.79,14.79,14.77,14.78,6616.0,13.5126,13.5126,13.4943,13.5034,6616.0
2023-06-28 09:40:00,14.77,14.78,14.76,14.78,2632.0,13.4943,13.5034,13.4851,13.5034,2632.0
2023-06-28 09:45:00,14.79,14.83,14.79,14.79,38872.0,13.5126,13.5491,13.5126,13.5126,38872.0
2023-06-28 09:50:00,14.81,14.83,14.79,14.81,35550.0,13.5308,13.5491,13.5126,13.5308,35550.0
2023-06-28 09:55:00,14.8,14.8,14.74,14.76,14686.0,13.5217,13.5217,13.4669,13.4851,14686.0
2023-06-28 10:00:00,14.77,14.8,14.76,14.8,8797.0,13.4943,13.5217,13.4851,13.5217,8797.0
2023-06-28 10:05:00,14.78,14.8,14.78,14.8,2397.0,13.5034,13.5217,13.5034,13.5217,2397.0
2023-06-28 10:10:00,14.79,14.82,14.79,14.8,39005.0,13.5126,13.54,13.5126,13.5217,39005.0
2023-06-28 10:15:00,14.8,14.8,14.73,14.73,23312.0,13.5217,13.5217,13.4577,13.4577,23312.0
2023-06-28 10:20:00,14.72,14.76,14.71,14.76,41316.0,13.4486,13.4851,13.4395,13.4851,41316.0
2023-06-28 10:25:00,14.76,14.76,14.72,14.72,19199.0,13.4851,13.4851,13.4486,13.4486,19199.0
2023-06-28 10:30:00,14.72,14.72,14.69,14.69,67802.0,13.4486,13.4486,13.4212,13.4212,67802.0
2023-06-28 10:35:00,14.68,14.68,14.64,14.64,29635.0,13.4121,13.4121,13.3755,13.3755,29635.0
2023-06-28 10:40:00,14.66,14.66,14.64,14.66,15067.0,13.3938,13.3938,13.3755,13.3938,15067.0
2023-06-28 10:45:00,14.66,14.66,14.66,14.66,2020.0,13.3938,13.3938,13.3938,13.3938,2020.0
2023-06-28 10:50:00,14.63,14.66,14.63,14.66,17473.0,13.3664,13.3938,13.3664,13.3938,17473.0
2023-06-28 10:55:00,14.66,14.68,14.66,14.68,13751.0,13.3938,13.4121,13.3938,13.4121,13751.0
2023-06-28 11:00:00,14.68,14.68,14.66,14.67,15635.0,13.4121,13.4121,13.3938,13.4029,15635.0
2023-06-28 11:05:00,14.67,14.67,14.66,14.66,15648.0,13.4029,13.4029,13.3938,13.3938,15648.0
2023-06-28 11:10:00,14.66,14.71,14.65,14.7,16934.0,13.3938,13.4395,13.3846,13.4303,16934.0
2023-06-28 11:15:00,14.7,14.71,14.67,14.67,8142.0,13.4303,13.4395,13.4029,13.4029,8142.0
2023-06-28 11:20:00,14.66,14.7,14.66,14.7,16425.0,13.3938,13.4303,13.3938,13.4303,16425.0
2023-06-28 11:25:00,14.71,14.73,14.68,14.68,43148.0,13.4395,13.4577,13.4121,13.4121,43148.0
2023-06-28 11:30:00,14.67,14.67,14.64,14.64,2695.0,13.4029,13.4029,13.3755,13.3755,2695.0
2023-06-28 11:35:00,14.64,14.64,14.62,14.62,2632.0,13.3755,13.3755,13.3572,13.3572,2632.0
2023-06-28 11:40:00,14.61,14.62,14.61,14.61,1500.0,13.3481,13.3572,13.3481,13.3481,1500.0
2023-06-28 11:45:00,14.61,14.63,14.61,14.63,16550.0,13.3481,13.3664,13.3481,13.3664,16550.0
2023-06-28 11:50:00,14.63,14.63,14.63,14.63,5050.0,13.3664,13.3664,13.3664,13.3664,5050.0
2023-06-28 11:55:00,14.63,14.63,14.62,14.62,4105.0,13.3664,13.3664,13.3572,13.3572,4105.0
2023-06-28 12:00:00,14.62,14.63,14.62,14.62,8433.0,13.3572,13.3664,13.3572,13.3572,8433.0
2023-06-28 12:05:00,14.62,14.62,14.58,14.59,6137.0,13.3572,13.3572,13.3207,13.3298,6137.0
2023-06-28 12:10:00,14.58,14.58,14.56,14.56,2500.0,13.3207,13.3207,13.3024,13.3024,2500.0
2023-06-28 12:15:00,14.55,14.55,14.54,14.54,4275.0,13.2933,13.2933,13.2841,13.2841,4275.0
2023-06-28 12:20:00,14.54,14.57,14.54,14.57,12547.0,13.2841,13.3116,13.2841,13.3116,12547.0
2023-06-28 12:25:00,14.57,14.64,14.57,14.62,18089.0,13.3116,13.3755,13.3116,13.3572,18089.0
2023-06-28 12:30:00,14.63,14.65,14.63,14.64,49565.0,13.3664,13.3846,13.3664,13.3755,49565.0
2023-06-28 12:35:00,14.65,14.66,14.65,14.65,22700.0,13.3846,13.3938,13.3846,13.3846,22700.0
2023-06-28 12:40:00,14.65,14.74,14.65,14.74,87600.0,13.3846,13.4669,13.3846,13.4669,87600.0
2023-06-28 12:45:00,14.74,14.74,14.71,14.73,117259.0,13.4669,13.4669,13.4395,13.4577,117259.0
2023-06-28 12:50:00,14.74,14.8,14.73,14.8,123721.0,13.4669,13.5217,13.4577,13.5217,123721.0
2023-06-28 12:55:00,14.8,14.81,14.75,14.75,39815.0,13.5217,13.5308,13.476,13.476,39815.0
2023-06-28 13:00:00,14.76,14.8,14.76,14.77,96187.0,13.4851,13.5217,13.4851,13.4943,96187.0
2023-06-28 13:05:00,14.76,14.76,14.74,14.75,7369.0,13.4851,13.4851,13.4669,13.476,7369.0
2023-06-28 13:10:00,14.77,14.79,14.76,14.77,76325.0,13.4943,13.5126,13.4851,13.4943,76325.0
2023-06-28 13:15:00,14.76,14.76,14.75,14.75,24572.0,13.4851,13.4851,13.476,13.476,24572.0
2023-06-28 13:20:00,14.75,14.75,14.71,14.72,4016.0,13.476,13.476,13.4395,13.4486,4016.0
2023-06-28 13:25:00,14.72,14.72,14.7,14.7,11066.0,13.4486,13.4486,13.4303,13.4303,11066.0
2023-06-28 13:30:00,14.69,14.74,14.68,14.74,51289.0,13.4212,13.4669,13.4121,13.4669,51289.0
2023-06-28 13:35:00,14.74,14.74,14.72,14.73,6257.0,13.4669,13.4669,13.4486,13.4577,6257.0
2023-06-28 13:40:00,14.73,14.75,14.73,14.73,14384.0,13.4577,13.476,13.4577,13.4577,14384.0
2023-06-28 13:45:00,14.73,14.75,14.73,14.75,4550.0,13.4577,13.476,13.4577,13.476,4550.0
2023-06-28 13:50:00,14.76,14.77,14.76,14.76,8133.0,13.4851,13.4943,13.4851,13.4851,8133.0
2023-06-28 13:55:00,14.73,14.75,14.72,14.74,5235.0,13.4577,13.476,13.4486,13.4669,5235.0
2023-06-28 14:00:00,14.74,14.74,14.71,14.71,6900.0,13.4669,13.4669,13.4395,13.4395,6900.0
2023-06-28 14:05:00,14.7,14.7,14.7,14.7,4200.0,13.4303,13.4303,13.4303,13.4303,4200.0
2023-06-28 14:10:00,14.7,14.7,14.69,14.7,7777.0,13.4303,13.4303,13.4212,13.4303,7777.0
2023-06-28 14:15:00,14.7,14.7,14.69,14.69,4300.0,13.4303,13.4303,13.4212,13.4212,4300.0
2023-06-28 14:20:00,14.69,14.69,14.68,14.68,2300.0,13.4212,13.4212,13.4121,13.4121,2300.0
2023-06-28 14:25:00,14.68,14.69,14.68,14.68,40100.0,13.4121,13.4212,13.4121,13.4121,40100.0
2023-06-28 14:30:00,14.69,14.7,14.68,14.69,11800.0,13.4212,13.4303,13.4121,13.4212,11800.0
2023-06-28 14:35:00,14.69,14.72,14.69,14.72,6300.0,13.4212,13.4486,13.4212,13.4486,6300.0
2023-06-28 14:40:00,14.72,14.73,14.69,14.69,28342.0,13.4486,13.4577,13.4212,13.4212,28342.0
2023-06-28 14:45:00,14.71,14.72,14.71,14.72,11200.0,13.4395,13.4486,13.4395,13.4486,11200.0
2023-06-28 14:50:00,14.72,14.72,14.71,14.72,7500.0,13.4486,13.4486,13.4395,13.4486,7500.0
2023-06-28 14:55:00,14.72,14.73,14.72,14.73,14501.0,13.4486,13.4577,13.4486,13.4577,14501.0
2023-06-28 15:00:00,14.72,14.76,14.71,14.76,31740.0,13.4486,13.4851,13.4395,13.4851,31740.0
2023-06-28 15:05:00,14.78,14.81,14.78,14.78,15509.0,13.5034,13.5308,13.5034,13.5034,15509.0
2023-06-28 15:10:00,14.75,14.75,14.73,14.73,2400.0,13.476,13.476,13.4577,13.4577,2400.0
2023-06-28 15:15:00,14.73,14.73,14.71,14.71,9787.0,13.4577,13.4577,13.4395,13.4395,9787.0
2023-06-28 15:20:00,14.7,14.71,14.7,14.7,9891.0,13.4303,13.4395,13.4303,13.4303,9891.0
2023-06-28 15:25:00,14.71,14.74,14.71,14.74,5800.0,13.4395,13.4669,13.4395,13.4669,5800.0
2023-06-28 15:30:00,14.74,14.74,14.73,14.73,14108.0,13.4669,13.4669,13.4577,13.4577,14108.0
2023-06-28 15:35:00,14.75,14.75,14.74,14.75,3800.0,13.476,13.476,13.4669,13.476,3800.0
2023-06-28 15:40:00,14.74,14.74,14.72,14.72,12884.0,13.4669,13.4669,13.4486,13.4486,12884.0
2023-06-28 15:45:00,14.74,14.75,14.72,14.72,5800.0,13.4669,13.476,13.4486,13.4486,5800.0
2023-06-28 15:50:00,14.74,14.74,14.68,14.68,16338.0,13.4669,13.4669,13.4121,13.4121,16338.0
2023-06-28 15:55:00,14.72,14.72,14.63,14.63,26539.0,13.4486,13.4486,13.3664,13.3664,26539.0
2023-06-29 09:30:00,14.69,14.72,14.65,14.65,219447.0,13.4212,13.4486,13.3846,13.3846,219447.0
2023-06-29 09:35:00,14.65,14.66,14.6,14.6,83791.0,13.3846,13.3938,13.339,13.339,83791.0
2023-06-29 09:40:00,14.6,14.64,14.6,14.64,107254.0,13.339,13.3755,13.339,13.3755,107254.0
2023-06-29 09:45:00,14.64,14.66,14.62,14.62,23038.0,13.3755,13.3938,13.3572,13.3572,23038.0
2023-06-29 09:50:00,14.61,14.62,14.6,14.61,60426.0,13.3481,13.3572,13.339,13.3481,60426.0
2023-06-29 09:55:00,14.62,14.63,14.61,14.63,107746.0,13.3572,13.3664,13.3481,13.3664,107746.0
2023-06-29 10:00:00,14.62,14.62,14.58,14.59,96868.0,13.3572,13.3572,13.3207,13.3298,96868.0
2023-06-29 10:05:00,14.57,14.67,14.56,14.64,133733.0,13.3116,13.4029,13.3024,13.3755,133733.0
2023-06-29 10:10:00,14.67,14.67,14.63,14.63,45234.0,13.4029,13.4029,13.3664,13.3664,45234.0
2023-06-29 10:15:00,14.62,14.62,14.6,14.6,29558.0,13.3572,13.3572,13.339,13.339,29558.0
2023-06-29 10:20:00,14.61,14.62,14.56,14.61,43567.0,13.3481,13.3572,13.3024,13.3481,43567.0
2023-06-29 10:25:00,14.62,14.62,14.6,14.62,131813.0,13.3572,13.3572,13.339,13.3572,131813.0
2023-06-29 10:30:00,14.62,14.65,14.6,14.6,78164.0,13.3572,13.3846,13.339,13.339,78164.0
2023-06-29 10:35:00,14.6,14.64,14.6,14.61,75304.0,13.339,13.3755,13.339,13.3481,75304.0
2023-06-29 10:40:00,14.62,14.66,14.61,14.64,72983.0,13.3572,13.3938,13.3481,13.3755,72983.0
2023-06-29 10:45:00,14.65,14.69,14.64,14.68,48740.0,13.3846,13.4212,13.3755,13.4121,48740.0
2023-06-29 10:50:00,14.65,14.67,14.64,14.67,12900.0,13.3846,13.4029,13.3755,13.4029,12900.0
2023-06-29 10:55:00,14.65,14.66,14.63,14.64,23809.0,13.3846,13.3938,13.3664,13.3755,23809.0
2023-06-29 11:00:00,14.64,14.65,14.62,14.62,11740.0,13.3755,13.3846,13.3572,13.3572,11740.0
2023-06-29 11:05:00,14.61,14.61,14.58,14.58,82034.0,13.3481,13.3481,13.3207,13.3207,82034.0
2023-06-29 11:10:00,14.59,14.59,14.57,14.57,43793.0,13.3298,13.3298,13.3116,13.3116,43793.0
2023-06-29 11:15:00,14.57,14.57,14.55,14.57,45943.0,13.3116,13.3116,13.2933,13.3116,45943.0
2023-06-29 11:20:00,14.56,14.56,14.55,14.55,6443.0,13.3024,13.3024,13.2933,13.2933,6443.0
2023-06-29 11:25:00,14.54,14.55,14.52,14.53,26520.0,13.2841,13.2933,13.2659,13.275,26520.0
2023-06-29 11:30:00,14.53,14.54,14.52,14.52,5200.0,13.275,13.2841,13.2659,13.2659,5200.0
2023-06-29 11:35:00,14.55,14.56,14.54,14.54,19938.0,13.2933,13.3024,13.2841,13.2841,19938.0
2023-06-29 11:40:00,14.53,14.54,14.5,14.54,68921.0,13.275,13.2841,13.2476,13.2841,68921.0
2023-06-29 11:45:00,14.54,14.54,14.54,14.54,39484.0,13.2841,13.2841,13.2841,13.2841,39484.0
2023-06-29 11:50:00,14.53,14.53,14.51,14.51,30796.0,13.275,13.275,13.2567,13.2567,30796.0
2023-06-29 11:55:00,14.51,14.53,14.51,14.52,24731.0,13.2567,13.275,13.2567,13.2659,24731.0
2023-06-29 12:00:00,14.51,14.53,14.5,14.53,18428.0,13.2567,13.275,13.2476,13.275,18428.0
2023-06-29 12:05:00,14.53,14.54,14.52,14.52,24800.0,13.275,13.2841,13.2659,13.2659,24800.0
2023-06-29 12:10:00,14.51,14.55,14.51,14.55,12831.0,13.2567,13.2933,13.2567,13.2933,12831.0
2023-06-29 12:15:00,14.55,14.55,14.52,14.52,8559.0,13.2933,13.2933,13.2659,13.2659,8559.0
2023-06-29 12:20:00,14.51,14.51,14.5,14.5,12999.0,13.2567,13.2567,13.2476,13.2476,12999.0
2023-06-29 12:25:00,14.5,14.5,14.47,14.47,16687.0,13.2476,13.2476,13.2202,13.2202,16687.0
2023-06-29 12:30:00,14.48,14.49,14.47,14.47,6788.0,13.2293,13.2385,13.2202,13.2202,6788.0
2023-06-29 12:35:00,14.48,14.49,14.48,14.48,6597.0,13.2293,13.2385,13.2293,13.2293,6597.0
2023-06-29 12:40:00,14.48,14.48,14.48,14.48,5400.0,13.2293,13.2293,13.2293,13.2293,5400.0
2023-06-29 12:45:00,14.47,14.47,14.46,14.47,81783.0,13.2202,13.2202,13.2111,13.2202,81783.0
2023-06-29 12:50:00,14.48,14.48,14.48,14.48,19600.0,13.2293,13.2293,13.2293,13.2293,19600.0
2023-06-29 12:55:00,14.49,14.54,14.49,14.53,39611.0,13.2385,13.2841,13.2385,13.275,39611.0
2023-06-29 13:00:00,14.53,14.54,14.52,14.54,24781.0,13.275,13.2841,13.2659,13.2841,24781.0
2023-06-29 13:05:00,14.55,14.59,14.54,14.54,49350.0,13.2933,13.3298,13.2841,13.2841,49350.0
2023-06-29 13:10:00,14.54,14.56,14.54,14.54,21400.0,13.2841,13.3024,13.2841,13.2841,21400.0
2023-06-29 13:15:00,14.52,14.53,14.52,14.53,5000.0,13.2659,13.275,13.2659,13.275,5000.0
2023-06-29 13:20:00,14.52,14.52,14.52,14.52,14604.0,13.2659,13.2659,13.2659,13.2659,14604.0
2023-06-29 13:25:00,14.53,14.53,14.52,14.52,9900.0,13.275,13.275,13.2659,13.2659,9900.0
2023-06-29 13:30:00,14.51,14.54,14.51,14.54,13009.0,13.2567,13.2841,13.2567,13.2841,13009.0
2023-06-29 13:35:00,14.54,14.55,14.54,14.54,2020.0,13.2841,13.2933,13.2841,13.2841,2020.0
2023-06-29 13:40:00,14.53,14.55,14.53,14.54,14600.0,13.275,13.2933,13.275,13.2841,14600.0
2023-06-29 13:45:00,14.55,14.55,14.54,14.54,3100.0,13.2933,13.2933,13.2841,13.2841,3100.0
2023-06-29 13:50:00,14.54,14.54,14.53,14.53,10343.0,13.2841,13.2841,13.275,13.275,10343.0
2023-06-29 13:55:00,14.54,14.59,14.54,14.58,53283.0,13.2841,13.3298,13.2841,13.3207,53283.0
2023-06-29 14:00:00,14.58,14.63,14.57,14.62,58495.0,13.3207,13.3664,13.3116,13.3572,58495.0
2023-06-29 14:05:00,14.62,14.65,14.62,14.64,60709.0,13.3572,13.3846,13.3572,13.3755,60709.0
2023-06-29 14:10:00,14.63,14.63,14.6,14.6,10390.0,13.3664,13.3664,13.339,13.339,10390.0
2023-06-29 14:15:00,14.59,14.59,14.59,14.59,8100.0,13.3298,13.3298,13.3298,13.3298,8100.0
2023-06-29 14:20:00,14.58,14.58,14.56,14.56,26939.0,13.3207,13.3207,13.3024,13.3024,26939.0
2023-06-29 14:25:00,14.56,14.57,14.56,14.57,12200.0,13.3024,13.3116,13.3024,13.3116,12200.0
2023-06-29 14:30:00,14.57,14.57,14.57,14.57,5095.0,13.3116,13.3116,13.3116,13.3116,5095.0
2023-06-29 14:35:00,14.57,14.57,14.55,14.55,7635.0,13.3116,13.3116,13.2933,13.2933,7635.0
2023-06-29 14:40:00,14.56,14.59,14.56,14.59,6100.0,13.3024,13.3298,13.3024,13.3298,6100.0
2023-06-29 14:45:00,14.56,14.56,14.55,14.56,21864.0,13.3024,13.3024,13.2933,13.3024,21864.0
2023-06-29 14:50:00,14.57,14.59,14.57,14.57,22311.0,13.3116,13.3298,13.3116,13.3116,22311.0
2023-06-29 14:55:00,14.56,14.56,14.55,14.55,12275.0,13.3024,13.3024,13.2933,13.2933,12275.0
2023-06-29 15:00:00,14.54,14.54,14.53,14.53,13898.0,13.2841,13.2841,13.275,13.275,13898.0
2023-06-29 15:05:00,14.53,14.53,14.53,14.53,10200.0,13.275,13.275,13.275,13.275,10200.0
2023-06-29 15:10:00,14.53,14.53,14.53,14.53,6700.0,13.275,13.275,13.275,13.275,6700.0
2023-06-29 15:15:00,14.53,14.54,14.51,14.54,12734.0,13.275,13.2841,13.2567,13.2841,12734.0
2023-06-29 15:20:00,14.53,14.54,14.53,14.54,31050.0,13.275,13.2841,13.275,13.2841,31050.0
2023-06-29 15:25:00,14.53,14.53,14.52,14.52,4927.0,13.275,13.275,13.2659,13.2659,4927.0
2023-06-29 15:30:00,14.52,14.52,14.51,14.51,21815.0,13.2659,13.2659,13.2567,13.2567,21815.0
2023-06-29 15:35:00,14.52,14.54,14.52,14.54,13100.0,13.2659,13.2841,13.2659,13.2841,13100.0
2023-06-29 15:40:00,14.55,14.56,14.54,14.56,46758.0,13.2933,13.3024,13.2841,13.3024,46758.0
2023-06-29 15:45:00,14.57,14.57,14.53,14.53,13600.0,13.3116,13.3116,13.275,13.275,13600.0
2023-06-29 15:50:00,14.54,14.54,14.48,14.52,58604.0,13.2841,13.2841,13.2293,13.2659,58604.0
2023-06-29 15:55:00,14.52,14.53,14.48,14.48,42456.0,13.2659,13.275,13.2293,13.2293,42456.0
2023-06-30 09:30:00,14.16,14.19,14.13,14.15,237353.0,12.937,12.9644,12.9096,12.9278,237353.0
2023-06-30 09:35:00,14.14,14.15,14.13,14.13,77671.0,12.9187,12.9278,12.9096,12.9096,77671.0
2023-06-30 09:40:00,14.12,14.12,14.07,14.08,125345.0,12.9004,12.9004,12.8547,12.8639,125345.0
2023-06-30 09:45:00,14.08,14.12,14.06,14.06,46069.0,12.8639,12.9004,12.8456,12.8456,46069.0
2023-06-30 09:50:00,14.06,14.08,14.06,14.08,38156.0,12.8456,12.8639,12.8456,12.8639,38156.0
2023-06-30 09:55:00,14.07,14.07,14.05,14.07,66453.0,12.8547,12.8547,12.8365,12.8547,66453.0
2023-06-30 10:00:00,14.07,14.07,14.04,14.04,98875.0,12.8547,12.8547,12.8273,12.8273,98875.0
2023-06-30 10:05:00,14.04,14.04,14.03,14.03,13463.0,12.8273,12.8273,12.8182,12.8182,13463.0
2023-06-30 10:10:00,14.02,14.02,14.01,14.02,91747.0,12.8091,12.8091,12.7999,12.8091,91747.0
2023-06-30 10:15:00,14.02,14.02,13.99,13.99,32689.0,12.8091,12.8091,12.7817,12.7817,32689.0
2023-06-30 10:20:00,13.99,14.03,13.98,14.03,113008.0,12.7817,12.8182,12.7725,12.8182,113008.0
2023-06-30 10:25:00,14.03,14.03,14.01,14.01,4808.0,12.8182,12.8182,12.7999,12.7999,4808.0
2023-06-30 10:30:00,14.01,14.01,13.99,14.0,5000.0,12.7999,12.7999,12.7817,12.7908,5000.0
2023-06-30 10:35:00,14.02,14.06,14.02,14.05,147559.0,12.8091,12.8456,12.8091,12.8365,147559.0
2023-06-30 10:40:00,14.04,14.05,14.04,14.05,57011.0,12.8273,12.8365,12.8273,12.8365,57011.0
2023-06-30 10:45:00,14.05,14.09,14.05,14.09,4480.0,12.8365,12.873,12.8365,12.873,4480.0
2023-06-30 10:50:00,14.1,14.1,14.04,14.04,30034.0,12.8822,12.8822,12.8273,12.8273,30034.0
2023-06-30 10:55:00,14.03,14.05,14.03,14.04,29499.0,12.8182,12.8365,12.8182,12.8273,29499.0
2023-06-30 11:00:00,14.04,14.05,14.03,14.04,50965.0,12.8273,12.8365,12.8182,12.8273,50965.0
2023-06-30 11:05:00,14.03,14.03,14.02,14.02,37680.0,12.8182,12.8182,12.8091,12.8091,37680.0
2023-06-30 11:10:00,14.01,14.02,14.01,14.02,24950.0,12.7999,12.8091,12.7999,12.8091,24950.0
2023-06-30 11:15:00,14.01,14.02,14.01,14.02,5690.0,12.7999,12.8091,12.7999,12.8091,5690.0
2023-06-30 11:20:00,14.02,14.03,14.02,14.02,22500.0,12.8091,12.8182,12.8091,12.8091,22500.0
2023-06-30 11:25:00,14.03,14.05,14.03,14.05,19456.0,12.8182,12.8365,12.8182,12.8365,19456.0
2023-06-30 11:30:00,14.05,14.08,14.05,14.07,46560.0,12.8365,12.8639,12.8365,12.8547,46560.0
2023-06-30 11:35:00,14.07,14.08,14.07,14.08,7100.0,12.8547,12.8639,12.8547,12.8639,7100.0
2023-06-30 11:40:00,14.1,14.1,14.09,14.1,22190.0,12.8822,12.8822,12.873,12.8822,22190.0
2023-06-30 11:45:00,14.1,14.1,14.09,14.09,9100.0,12.8822,12.8822,12.873,12.873,9100.0
2023-06-30 11:50:00,14.09,14.1,14.09,14.1,25810.0,12.873,12.8822,12.873,12.8822,25810.0
2023-06-30 11:55:00,14.1,14.1,14.07,14.08,6100.0,12.8822,12.8822,12.8547,12.8639,6100.0
2023-06-30 12:00:00,14.06,14.06,14.06,14.06,7848.0,12.8456,12.8456,12.8456,12.8456,7848.0
2023-06-30 12:05:00,14.05,14.08,14.05,14.07,12880.0,12.8365,12.8639,12.8365,12.8547,12880.0
2023-06-30 12:10:00,14.07,14.07,14.06,14.07,25784.0,12.8547,12.8547,12.8456,12.8547,25784.0
2023-06-30 12:15:00,14.06,14.06,14.05,14.05,10600.0,12.8456,12.8456,12.8365,12.8365,10600.0
2023-06-30 12:20:00,14.04,14.04,14.02,14.02,14605.0,12.8273,12.8273,12.8091,12.8091,14605.0
2023-06-30 12:25:00,14.01,14.01,14.01,14.01,10105.0,12.7999,12.7999,12.7999,12.7999,10105.0
2023-06-30 12:30:00,14.0,14.0,14.0,14.0,18239.0,12.7908,12.7908,12.7908,12.7908,18239.0
2023-06-30 12:35:00,14.0,14.0,14.0,14.0,7400.0,12.7908,12.7908,12.7908,12.7908,7400.0
2023-06-30 12:40:00,14.0,14.0,14.0,14.0,14031.0,12.7908,12.7908,12.7908,12.7908,14031.0
2023-06-30 12:45:00,14.0,14.0,13.97,13.98,21300.0,12.7908,12.7908,12.7634,12.7725,21300.0
2023-06-30 12:50:00,13.98,13.98,13.97,13.97,11141.0,12.7725,12.7725,12.7634,12.7634,11141.0
2023-06-30 12:55:00,13.96,13.96,13.95,13.96,12668.0,12.7542,12.7542,12.7451,12.7542,12668.0
2023-06-30 13:00:00,13.96,13.98,13.96,13.98,11086.0,12.7542,12.7725,12.7542,12.7725,11086.0
2023-06-30 13:05:00,13.97,13.97,13.96,13.96,3500.0,12.7634,12.7634,12.7542,12.7542,3500.0
2023-06-30 13:10:00,13.96,13.98,13.96,13.97,34472.0,12.7542,12.7725,12.7542,12.7634,34472.0
2023-06-30 13:15:00,13.97,13.97,13.96,13.96,8581.0,12.7634,12.7634,12.7542,12.7542,8581.0
2023-06-30 13:20:00,13.96,13.97,13.96,13.97,14060.0,12.7542,12.7634,12.7542,12.7634,14060.0
2023-06-30 13:25:00,13.96,13.96,13.96,13.96,20999.0,12.7542,12.7542,12.7542,12.7542,20999.0
2023-06-30 13:30:00,13.95,13.95,13.92,13.92,33569.0,12.7451,12.7451,12.7177,12.7177,33569.0
2023-06-30 13:35:00,13.93,13.95,13.92,13.95,53865.0,12.7268,12.7451,12.7177,12.7451,53865.0
2023-06-30 13:40:00,13.95,13.96,13.95,13.96,10267.0,12.7451,12.7542,12.7451,12.7542,10267.0
2023-06-30 13:45:00,13.96,13.96,13.94,13.94,29000.0,12.7542,12.7542,12.736,12.736,29000.0
2023-06-30 13:50:00,13.94,13.94,13.94,13.94,8173.0,12.736,12.736,12.736,12.736,8173.0
2023-06-30 13:55:00,13.94,13.94,13.94,13.94,23466.0,12.736,12.736,12.736,12.736,23466.0
2023-06-30 14:00:00,13.93,13.93,13.93,13.93,24299.0,12.7268,12.7268,12.7268,12.7268,24299.0
2023-06-30 14:05:00,13.93,13.93,13.92,13.93,900.0,12.7268,12.7268,12.7177,12.7268,900.0
2023-06-30 14:10:00,13.93,13.95,13.93,13.95,31281.0,12.7268,12.7451,12.7268,12.7451,31281.0
2023-06-30 14:15:00,13.94,13.94,13.93,13.94,7158.0,12.736,12.736,12.7268,12.736,7158.0
2023-06-30 14:20:00,13.94,13.95,13.94,13.94,16936.0,12.736,12.7451,12.736,12.736,16936.0
2023-06-30 14:25:00,13.94,13.94,13.9,13.9,6300.0,12.736,12.736,12.6994,12.6994,6300.0
2023-06-30 14:30:00,13.91,13.93,13.91,13.92,12830.0,12.7086,12.7268,12.7086,12.7177,12830.0
2023-06-30 14:35:00,13.91,13.92,13.91,13.91,40086.0,12.7086,12.7177,12.7086,12.7086,40086.0
2023-06-30 14:40:00,13.91,13.92,13.91,13.91,32600.0,12.7086,12.7177,12.7086,12.7086,32600.0
2023-06-30 14:45:00,13.91,13.94,13.91,13.92,53922.0,12.7086,12.736,12.7086,12.7177,53922.0
2023-06-30 14:50:00,13.91,13.92,13.91,13.91,15752.0,12.7086,12.7177,12.7086,12.7086,15752.0
2023-06-30 14:55:00,13.92,13.94,13.92,13.93,23868.0,12.7177,12.736,12.7177,12.7268,23868.0
2023-06-30 15:00:00,13.92,13.95,13.92,13.93,28331.0,12.7177,12.7451,12.7177,12.7268,28331.0
2023-06-30 15:05:00,13.94,13.95,13.93,13.94,25524.0,12.736,12.7451,12.7268,12.736,25524.0
2023-06-30 15:10:00,13.93,13.93,13.92,13.92,9400.0,12.7268,12.7268,12.7177,12.7177,9400.0
2023-06-30 15:15:00,13.91,13.91,13.91,13.91,3000.0,12.7086,12.7086,12.7086,12.7086,3000.0
2023-06-30 15:20:00,13.92,13.94,13.92,13.93,39461.0,12.7177,12.736,12.7177,12.7268,39461.0
2023-06-30 15:25:00,13.93,13.93,13.91,13.91,10100.0,12.7268,12.7268,12.7086,12.7086,10100.0
2023-06-30 15:30:00,13.92,13.92,13.92,13.92,21200.0,12.7177,12.7177,12.7177,12.7177,21200.0
2023-06-30 15:35:00,13.91,13.91,13.9,13.9,47612.0,12.7086,12.7086,12.6994,12.6994,47612.0
2023-06-30 15:40:00,13.9,13.92,13.89,13.92,41357.0,12.6994,12.7177,12.6903,12.7177,41357.0
2023-06-30 15:45:00,13.93,13.94,13.93,13.93,33547.0,12.7268,12.736,12.7268,12.7268,33547.0
2023-06-30 15:50:00,13.92,13.93,13.89,13.89,86200.0,12.7177,12.7268,12.6903,12.6903,86200.0
2023-06-30 15:55:00,13.89,13.99,13.89,13.99,119602.0,12.6903,12.7817,12.6903,12.7817,119602.0
2023-07-03 09:30:00,14.02,14.05,14.01,14.01,70008.0,12.8091,12.8365,12.7999,12.7999,70008.0
2023-07-03 09:35:00,14.0,14.01,14.0,14.0,5202.0,12.7908,12.7999,12.7908,12.7908,5202.0
2023-07-03 09:40:00,14.01,14.02,14.0,14.0,11650.0,12.7999,12.8091,12.7908,12.7908,11650.0
2023-07-03 09:45:00,13.98,14.0,13.98,13.99,20060.0,12.7725,12.7908,12.7725,12.7817,20060.0
2023-07-03 09:50:00,13.99,14.0,13.99,14.0,59600.0,12.7817,12.7908,12.7817,12.7908,59600.0
2023-07-03 09:55:00,14.0,14.0,13.98,13.98,17075.0,12.7908,12.7908,12.7725,12.7725,17075.0
2023-07-03 10:00:00,13.97,13.99,13.96,13.97,134066.0,12.7634,12.7817,12.7542,12.7634,134066.0
2023-07-03 10:05:00,13.97,13.98,13.97,13.97,30757.0,12.7634,12.7725,12.7634,12.7634,30757.0
2023-07-03 10:10:00,13.97,13.98,13.97,13.98,12902.0,12.7634,12.7725,12.7634,12.7725,12902.0
2023-07-03 10:15:00,13.98,13.99,13.98,13.99,10487.0,12.7725,12.7817,12.7725,12.7817,10487.0
2023-07-03 10:20:00,13.99,14.0,13.98,13.98,9025.0,12.7817,12.7908,12.7725,12.7725,9025.0
2023-07-03 10:25:00,13.97,13.98,13.97,13.98,9165.0,12.7634,12.7725,12.7634,12.7725,9165.0
2023-07-03 10:30:00,13.97,13.99,13.97,13.98,17124.0,12.7634,12.7817,12.7634,12.7725,17124.0
2023-07-03 10:35:00,13.98,13.99,13.98,13.99,48710.0,12.7725,12.7817,12.7725,12.7817,48710.0
2023-07-03 10:40:00,13.99,14.01,13.99,14.0,34697.0,12.7817,12.7999,12.7817,12.7908,34697.0
2023-07-03 10:45:00,14.0,14.0,14.0,14.0,13600.0,12.7908,12.7908,12.7908,12.7908,13600.0
2023-07-03 10:50:00,14.0,14.01,13.98,13.98,119154.0,12.7908,12.7999,12.7725,12.7725,119154.0
2023-07-03 10:55:00,13.98,14.0,13.98,14.0,86952.0,12.7725,12.7908,12.7725,12.7908,86952.0
2023-07-03 11:00:00,14.0,14.0,13.99,13.99,22700.0,12.7908,12.7908,12.7817,12.7817,22700.0
2023-07-03 11:05:00,13.99,13.99,13.97,13.97,36470.0,12.7817,12.7817,12.7634,12.7634,36470.0
2023-07-03 11:10:00,13.97,13.97,13.97,13.97,4707.0,12.7634,12.7634,12.7634,12.7634,4707.0
2023-07-03 11:15:00,13.97,13.98,13.97,13.98,13400.0,12.7634,12.7725,12.7634,12.7725,13400.0
2023-07-03 11:20:00,13.98,13.98,13.97,13.97,2100.0,12.7725,12.7725,12.7634,12.7634,2100.0
2023-07-03 11:25:00,13.97,13.98,13.97,13.98,3200.0,12.7634,12.7725,12.7634,12.7725,3200.0
2023-07-03 11:30:00,13.97,13.97,13.97,13.97,10904.0,12.7634,12.7634,12.7634,12.7634,10904.0
2023-07-03 11:35:00,13.97,13.97,13.96,13.96,13163.0,12.7634,12.7634,12.7542,12.7542,13163.0
2023-07-03 11:40:00,13.96,13.96,13.96,13.96,6900.0,12.7542,12.7542,12.7542,12.7542,6900.0
2023-07-03 11:45:00,13.96,13.96,13.96,13.96,2600.0,12.7542,12.7542,12.7542,12.7542,2600.0
2023-07-03 11:50:00,13.96,13.96,13.96,13.96,700.0,12.7542,12.7542,12.7542,12.7542,700.0
2023-07-03 11:55:00,13.96,13.96,13.96,13.96,24682.0,12.7542,12.7542,12.7542,12.7542,24682.0
2023-07-03 12:00:00,13.96,13.96,13.96,13.96,12052.0,12.7542,12.7542,12.7542,12.7542,12052.0
2023-07-03 12:05:00,13.96,13.96,13.96,13.96,7160.0,12.7542,12.7542,12.7542,12.7542,7160.0
2023-07-03 12:10:00,13.96,13.96,13.95,13.95,7537.0,12.7542,12.7542,12.7451,12.7451,7537.0
2023-07-03 12:15:00,13.95,13.95,13.95,13.95,2798.0,12.7451,12.7451,12.7451,12.7451,2798.0
2023-07-03 12:20:00,13.95,13.95,13.95,13.95,0.0,12.7451,12.7451,12.7451,12.7451,0.0
2023-07-03 12:25:00,13.94,13.94,13.94,13.94,10233.0,12.736,12.736,12.736,12.736,10233.0
2023-07-03 12:30:00,13.94,13.94,13.94,13.94,2600.0,12.736,12.736,12.736,12.736,2600.0
2023-07-03 12:35:00,13.94,13.94,13.94,13.94,0.0,12.736,12.736,12.736,12.736,0.0
2023-07-03 12:40:00,13.94,13.94,13.94,13.94,100.0,12.736,12.736,12.736,12.736,100.0
2023-07-03 12:45:00,13.94,13.94,13.94,13.94,2225.0,12.736,12.736,12.736,12.736,2225.0
2023-07-03 12:50:00,13.93,13.95,13.93,13.94,12416.0,12.7268,12.7451,12.7268,12.736,12416.0
2023-07-03 12:55:00,13.93,13.94,13.93,13.93,31854.0,12.7268,12.736,12.7268,12.7268,31854.0
2023-07-05 09:30:00,14.13,14.13,14.08,14.09,100303.0,12.9096,12.9096,12.8639,12.873,100303.0
2023-07-05 09:35:00,14.07,14.08,14.07,14.07,9300.0,12.8547,12.8639,12.8547,12.8547,9300.0
2023-07-05 09:40:00,14.06,14.06,14.02,14.02,13960.0,12.8456,12.8456,12.8091,12.8091,13960.0
2023-07-05 09:45:00,14.02,14.03,14.01,14.02,32397.0,12.8091,12.8182,12.7999,12.8091,32397.0
2023-07-05 09:50:00,14.01,14.01,14.0,14.0,35900.0,12.7999,12.7999,12.7908,12.7908,35900.0
2023-07-05 09:55:00,14.01,14.01,14.0,14.01,17163.0,12.7999,12.7999,12.7908,12.7999,17163.0
2023-07-05 10:00:00,14.01,14.02,13.99,14.0,22196.0,12.7999,12.8091,12.7817,12.7908,22196.0
2023-07-05 10:05:00,14.01,14.01,13.99,14.0,19181.0,12.7999,12.7999,12.7817,12.7908,19181.0
2023-07-05 10:10:00,14.01,14.02,14.0,14.0,15884.0,12.7999,12.8091,12.7908,12.7908,15884.0
2023-07-05 10:15:00,14.0,14.0,13.98,13.98,16715.0,12.7908,12.7908,12.7725,12.7725,16715.0
2023-07-05 10:20:00,13.98,13.99,13.98,13.99,7210.0,12.7725,12.7817,12.7725,12.7817,7210.0
2023-07-05 10:25:00,13.98,13.98,13.97,13.98,9311.0,12.7725,12.7725,12.7634,12.7725,9311.0
2023-07-05 10:30:00,13.98,13.98,13.97,13.97,28916.0,12.7725,12.7725,12.7634,12.7634,28916.0
2023-07-05 10:35:00,13.96,13.96,13.95,13.96,7571.0,12.7542,12.7542,12.7451,12.7542,7571.0
2023-07-05 10:40:00,13.96,13.97,13.96,13.97,5009.0,12.7542,12.7634,12.7542,12.7634,5009.0
2023-07-05 10:45:00,13.98,14.01,13.98,13.99,12895.0,12.7725,12.7999,12.7725,12.7817,12895.0
2023-07-05 10:50:00,13.99,13.99,13.99,13.99,133.0,12.7817,12.7817,12.7817,12.7817,133.0
2023-07-05 10:55:00,13.98,13.98,13.96,13.96,6000.0,12.7725,12.7725,12.7542,12.7542,6000.0
2023-07-05 11:00:00,13.95,13.96,13.95,13.96,27342.0,12.7451,12.7542,12.7451,12.7542,27342.0
2023-07-05 11:05:00,13.96,13.96,13.95,13.95,21690.0,12.7542,12.7542,12.7451,12.7451,21690.0
2023-07-05 11:10:00,13.96,13.96,13.95,13.96,8597.0,12.7542,12.7542,12.7451,12.7542,8597.0
2023-07-05 11:15:00,13.96,13.99,13.96,13.98,88062.0,12.7542,12.7817,12.7542,12.7725,88062.0
2023-07-05 11:20:00,13.98,13.98,13.97,13.97,3698.0,12.7725,12.7725,12.7634,12.7634,3698.0
2023-07-05 11:25:00,13.98,13.98,13.97,13.97,28379.0,12.7725,12.7725,12.7634,12.7634,28379.0
2023-07-05 11:30:00,13.97,13.97,13.96,13.96,1700.0,12.7634,12.7634,12.7542,12.7542,1700.0
2023-07-05 11:35:00,13.96,13.97,13.96,13.97,19523.0,12.7542,12.7634,12.7542,12.7634,19523.0
2023-07-05 11:40:00,13.97,13.97,13.96,13.96,6761.0,12.7634,12.7634,12.7542,12.7542,6761.0
2023-07-05 11:45:00,13.96,13.96,13.95,13.96,5578.0,12.7542,12.7542,12.7451,12.7542,5578.0
2023-07-05 11:50:00,13.97,13.98,13.97,13.98,22100.0,12.7634,12.7725,12.7634,12.7725,22100.0
2023-07-05 11:55:00,13.98,14.01,13.98,14.0,42170.0,12.7725,12.7999,12.7725,12.7908,42170.0
2023-07-05 12:00:00,14.0,14.02,13.99,14.0,38700.0,12.7908,12.8091,12.7817,12.7908,38700.0
2023-07-05 12:05:00,14.0,14.0,14.0,14.0,8650.0,12.7908,12.7908,12.7908,12.7908,8650.0
2023-07-05 12:10:00,14.0,14.01,14.0,14.01,9000.0,12.7908,12.7999,12.7908,12.7999,9000.0
2023-07-05 12:15:00,14.0,14.0,14.0,14.0,72398.0,12.7908,12.7908,12.7908,12.7908,72398.0
2023-07-05 12:20:00,14.01,14.02,14.01,14.01,15670.0,12.7999,12.8091,12.7999,12.7999,15670.0
2023-07-05 12:25:00,14.01,14.01,14.01,14.01,0.0,12.7999,12.7999,12.7999,12.7999,0.0
2023-07-05 12:30:00,14.0,14.02,13.99,14.02,51265.0,12.7908,12.8091,12.7817,12.8091,51265.0
2023-07-05 12:35:00,14.03,14.05,14.02,14.04,58106.0,12.8182,12.8365,12.8091,12.8273,58106.0
2023-07-05 12:40:00,14.03,14.03,14.03,14.03,9369.0,12.8182,12.8182,12.8182,12.8182,9369.0
2023-07-05 12:45:00,14.04,14.04,14.03,14.03,9622.0,12.8273,12.8273,12.8182,12.8182,9622.0
2023-07-05 12:50:00,14.02,14.03,14.02,14.03,25500.0,12.8091,12.8182,12.8091,12.8182,25500.0
2023-07-05 12:55:00,14.01,14.01,14.01,14.01,5400.0,12.7999,12.7999,12.7999,12.7999,5400.0
2023-07-05 13:00:00,14.01,14.01,14.01,14.01,1300.0,12.7999,12.7999,12.7999,12.7999,1300.0
2023-07-05 13:05:00,14.01,14.01,14.01,14.01,0.0,12.7999,12.7999,12.7999,12.7999,0.0
2023-07-05 13:10:00,14.01,14.02,14.01,14.02,16500.0,12.7999,12.8091,12.7999,12.8091,16500.0
2023-07-05 13:15:00,14.02,14.02,14.02,14.02,250.0,12.8091,12.8091,12.8091,12.8091,250.0
2023-07-05 13:20:00,14.01,14.01,14.0,14.0,2900.0,12.7999,12.7999,12.7908,12.7908,2900.0
2023-07-05 13:25:00,14.0,14.01,14.0,14.01,20209.0,12.7908,12.7999,12.7908,12.7999,20209.0
2023-07-05 13:30:00,14.02,14.02,14.02,14.02,2500.0,12.8091,12.8091,12.8091,12.8091,2500.0
2023-07-05 13:35:00,14.02,14.02,14.02,14.02,7700.0,12.8091,12.8091,12.8091,12.8091,7700.0
2023-07-05 13:40:00,14.01,14.01,14.01,14.01,4100.0,12.7999,12.7999,12.7999,12.7999,4100.0
2023-07-05 13:45:00,14.01,14.01,14.0,14.0,6000.0,12.7999,12.7999,12.7908,12.7908,6000.0
2023-07-05 13:50:00,14.0,14.0,14.0,14.0,700.0,12.7908,12.7908,12.7908,12.7908,700.0
2023-07-05 13:55:00,13.99,14.0,13.99,14.0,1900.0,12.7817,12.7908,12.7817,12.7908,1900.0
2023-07-05 14:00:00,14.0,14.01,13.98,14.0,28066.0,12.7908,12.7999,12.7725,12.7908,28066.0
2023-07-05 14:05:00,14.01,14.01,13.98,13.99,47977.0,12.7999,12.7999,12.7725,12.7817,47977.0
2023-07-05 14:10:00,14.0,14.0,14.0,14.0,19000.0,12.7908,12.7908,12.7908,12.7908,19000.0
2023-07-05 14:15:00,14.01,14.06,14.01,14.05,83786.0,12.7999,12.8456,12.7999,12.8365,83786.0
2023-07-05 14:20:00,14.06,14.08,14.06,14.08,62151.0,12.8456,12.8639,12.8456,12.8639,62151.0
2023-07-05 14:25:00,14.08,14.08,14.05,14.05,5100.0,12.8639,12.8639,12.8365,12.8365,5100.0
2023-07-05 14:30:00,14.04,14.05,14.04,14.05,5595.0,12.8273,12.8365,12.8273,12.8365,5595.0
2023-07-05 14:35:00,14.05,14.05,14.02,14.02,7310.0,12.8365,12.8365,12.8091,12.8091,7310.0
2023-07-05 14:40:00,14.01,14.01,14.0,14.0,7500.0,12.7999,12.7999,12.7908,12.7908,7500.0
2023-07-05 14:45:00,13.99,13.99,13.99,13.99,12100.0,12.7817,12.7817,12.7817,12.7817,12100.0
2023-07-05 14:50:00,13.98,13.98,13.98,13.98,7400.0,12.7725,12.7725,12.7725,12.7725,7400.0
2023-07-05 14:55:00,13.99,13.99,13.98,13.98,6800.0,12.7817,12.7817,12.7725,12.7725,6800.0
2023-07-05 15:00:00,13.97,13.97,13.97,13.97,100.0,12.7634,12.7634,12.7634,12.7634,100.0
2023-07-05 15:05:00,13.97,13.97,13.96,13.97,9788.0,12.7634,12.7634,12.7542,12.7634,9788.0
2023-07-05 15:10:00,13.97,13.97,13.97,13.97,6200.0,12.7634,12.7634,12.7634,12.7634,6200.0
2023-07-05 15:15:00,13.96,13.97,13.96,13.97,2800.0,12.7542,12.7634,12.7542,12.7634,2800.0
2023-07-05 15:20:00,13.96,13.97,13.96,13.97,7645.0,12.7542,12.7634,12.7542,12.7634,7645.0
2023-07-05 15:25:00,13.96,13.97,13.96,13.96,450.0,12.7542,12.7634,12.7542,12.7542,450.0
2023-07-05 15:30:00,13.96,13.96,13.96,13.96,7700.0,12.7542,12.7542,12.7542,12.7542,7700.0
2023-07-05 15:35:00,13.96,13.98,13.96,13.98,22184.0,12.7542,12.7725,12.7542,12.7725,22184.0
2023-07-05 15:40:00,13.96,13.98,13.96,13.98,18972.0,12.7542,12.7725,12.7542,12.7725,18972.0
2023-07-05 15:45:00,13.98,13.99,13.98,13.98,31829.0,12.7725,12.7817,12.7725,12.7725,31829.0
2023-07-05 15:50:00,13.97,13.99,13.97,13.99,23934.0,12.7634,12.7817,12.7634,12.7817,23934.0
2023-07-05 15:55:00,14.0,14.01,13.99,14.01,43443.0,12.7908,12.7999,12.7817,12.7999,43443.0
2023-07-06 09:30:00,14.38,14.45,14.36,14.44,269735.0,13.138,13.2019,13.1197,13.1928,269735.0
2023-07-06 09:35:00,14.43,14.45,14.43,14.43,27318.0,13.1837,13.2019,13.1837,13.1837,27318.0
2023-07-06 09:40:00,14.42,14.45,14.42,14.45,161655.0,13.1745,13.2019,13.1745,13.2019,161655.0
2023-07-06 09:45:00,14.46,14.48,14.42,14.43,233230.0,13.2111,13.2293,13.1745,13.1837,233230.0
2023-07-06 09:50:00,14.44,14.49,14.43,14.49,66707.0,13.1928,13.2385,13.1837,13.2385,66707.0
2023-07-06 09:55:00,14.49,14.5,14.47,14.47,56090.0,13.2385,13.2476,13.2202,13.2202,56090.0
2023-07-06 10:00:00,14.49,14.52,14.49,14.52,68405.0,13.2385,13.2659,13.2385,13.2659,68405.0
2023-07-06 10:05:00,14.53,14.55,14.52,14.54,88815.0,13.275,13.2933,13.2659,13.2841,88815.0
2023-07-06 10:10:00,14.55,14.56,14.52,14.52,280724.0,13.2933,13.3024,13.2659,13.2659,280724.0
2023-07-06 10:15:00,14.51,14.55,14.51,14.55,46200.0,13.2567,13.2933,13.2567,13.2933,46200.0
2023-07-06 10:20:00,14.54,14.56,14.54,14.56,39392.0,13.2841,13.3024,13.2841,13.3024,39392.0
2023-07-06 10:25:00,14.55,14.56,14.54,14.54,61109.0,13.2933,13.3024,13.2841,13.2841,61109.0
2023-07-06 10:30:00,14.54,14.56,14.53,14.56,52375.0,13.2841,13.3024,13.275,13.3024,52375.0
2023-07-06 10:35:00,14.55,14.58,14.54,14.57,68525.0,13.2933,13.3207,13.2841,13.3116,68525.0
2023-07-06 10:40:00,14.56,14.58,14.55,14.55,59932.0,13.3024,13.3207,13.2933,13.2933,59932.0
2023-07-06 10:45:00,14.56,14.57,14.55,14.56,34869.0,13.3024,13.3116,13.2933,13.3024,34869.0
2023-07-06 10:50:00,14.57,14.58,14.57,14.57,21300.0,13.3116,13.3207,13.3116,13.3116,21300.0
2023-07-06 10:55:00,14.57,14.59,14.57,14.59,35050.0,13.3116,13.3298,13.3116,13.3298,35050.0
2023-07-06 11:00:00,14.59,14.59,14.56,14.56,36200.0,13.3298,13.3298,13.3024,13.3024,36200.0
2023-07-06 11:05:00,14.55,14.58,14.55,14.58,29183.0,13.2933,13.3207,13.2933,13.3207,29183.0
2023-07-06 11:10:00,14.58,14.59,14.58,14.59,26928.0,13.3207,13.3298,13.3207,13.3298,26928.0
2023-07-06 11:15:00,14.59,14.59,14.59,14.59,3600.0,13.3298,13.3298,13.3298,13.3298,3600.0
2023-07-06 11:20:00,14.6,14.6,14.59,14.59,15868.0,13.339,13.339,13.3298,13.3298,15868.0
2023-07-06 11:25:00,14.59,14.6,14.57,14.57,6798.0,13.3298,13.339,13.3116,13.3116,6798.0
2023-07-06 11:30:00,14.57,14.57,14.54,14.54,47830.0,13.3116,13.3116,13.2841,13.2841,47830.0
2023-07-06 11:35:00,14.54,14.54,14.53,14.54,41297.0,13.2841,13.2841,13.275,13.2841,41297.0
2023-07-06 11:40:00,14.53,14.53,14.53,14.53,31846.0,13.275,13.275,13.275,13.275,31846.0
2023-07-06 11:45:00,14.53,14.54,14.5,14.51,111150.0,13.275,13.2841,13.2476,13.2567,111150.0
2023-07-06 11:50:00,14.51,14.53,14.51,14.51,41346.0,13.2567,13.275,13.2567,13.2567,41346.0
2023-07-06 11:55:00,14.52,14.52,14.49,14.5,72601.0,13.2659,13.2659,13.2385,13.2476,72601.0
2023-07-06 12:00:00,14.5,14.5,14.48,14.49,19968.0,13.2476,13.2476,13.2293,13.2385,19968.0
2023-07-06 12:05:00,14.48,14.48,14.46,14.46,9500.0,13.2293,13.2293,13.2111,13.2111,9500.0
2023-07-06 12:10:00,14.46,14.49,14.46,14.49,48100.0,13.2111,13.2385,13.2111,13.2385,48100.0
2023-07-06 12:15:00,14.48,14.48,14.46,14.46,18703.0,13.2293,13.2293,13.2111,13.2111,18703.0
2023-07-06 12:20:00,14.46,14.47,14.46,14.47,7400.0,13.2111,13.2202,13.2111,13.2202,7400.0
2023-07-06 12:25:00,14.46,14.46,14.44,14.44,19767.0,13.2111,13.2111,13.1928,13.1928,19767.0
2023-07-06 12:30:00,14.44,14.44,14.43,14.43,9650.0,13.1928,13.1928,13.1837,13.1837,9650.0
2023-07-06 12:35:00,14.43,14.44,14.42,14.44,17540.0,13.1837,13.1928,13.1745,13.1928,17540.0
2023-07-06 12:40:00,14.43,14.43,14.43,14.43,25200.0,13.1837,13.1837,13.1837,13.1837,25200.0
2023-07-06 12:45:00,14.44,14.44,14.43,14.43,33330.0,13.1928,13.1928,13.1837,13.1837,33330.0
2023-07-06 12:50:00,14.42,14.42,14.42,14.42,9800.0,13.1745,13.1745,13.1745,13.1745,9800.0
2023-07-06 12:55:00,14.41,14.41,14.4,14.4,18100.0,13.1654,13.1654,13.1562,13.1562,18100.0
2023-07-06 13:00:00,14.4,14.4,14.4,14.4,7500.0,13.1562,13.1562,13.1562,13.1562,7500.0
2023-07-06 13:05:00,14.4,14.4,14.38,14.38,9928.0,13.1562,13.1562,13.138,13.138,9928.0
2023-07-06 13:10:00,14.38,14.38,14.38,14.38,23128.0,13.138,13.138,13.138,13.138,23128.0
2023-07-06 13:15:00,14.38,14.39,14.38,14.38,11664.0,13.138,13.1471,13.138,13.138,11664.0
2023-07-06 13:20:00,14.38,14.38,14.37,14.37,13092.0,13.138,13.138,13.1288,13.1288,13092.0
2023-07-06 13:25:00,14.37,14.39,14.37,14.39,6264.0,13.1288,13.1471,13.1288,13.1471,6264.0
2023-07-06 13:30:00,14.4,14.41,14.4,14.41,16500.0,13.1562,13.1654,13.1562,13.1654,16500.0
2023-07-06 13:35:00,14.4,14.4,14.38,14.38,9150.0,13.1562,13.1562,13.138,13.138,9150.0
2023-07-06 13:40:00,14.37,14.38,14.36,14.36,15435.0,13.1288,13.138,13.1197,13.1197,15435.0
2023-07-06 13:45:00,14.37,14.38,14.37,14.37,5168.0,13.1288,13.138,13.1288,13.1288,5168.0
2023-07-06 13:50:00,14.37,14.38,14.37,14.38,19033.0,13.1288,13.138,13.1288,13.138,19033.0
2023-07-06 13:55:00,14.38,14.38,14.36,14.36,5020.0,13.138,13.138,13.1197,13.1197,5020.0
2023-07-06 14:00:00,14.37,14.37,14.37,14.37,7940.0,13.1288,13.1288,13.1288,13.1288,7940.0
2023-07-06 14:05:00,14.37,14.37,14.35,14.36,13379.0,13.1288,13.1288,13.1106,13.1197,13379.0
2023-07-06 14:10:00,14.36,14.38,14.36,14.38,9500.0,13.1197,13.138,13.1197,13.138,9500.0
2023-07-06 14:15:00,14.38,14.38,14.38,14.38,2100.0,13.138,13.138,13.138,13.138,2100.0
2023-07-06 14:20:00,14.38,14.39,14.38,14.38,5355.0,13.138,13.1471,13.138,13.138,5355.0
2023-07-06 14:25:00,14.38,14.39,14.38,14.39,7862.0,13.138,13.1471,13.138,13.1471,7862.0
2023-07-06 14:30:00,14.39,14.39,14.37,14.37,14234.0,13.1471,13.1471,13.1288,13.1288,14234.0
2023-07-06 14:35:00,14.37,14.37,14.35,14.35,21811.0,13.1288,13.1288,13.1106,13.1106,21811.0
2023-07-06 14:40:00,14.36,14.36,14.34,14.34,8569.0,13.1197,13.1197,13.1014,13.1014,8569.0
2023-07-06 14:45:00,14.34,14.34,14.32,14.32,20978.0,13.1014,13.1014,13.0832,13.0832,20978.0
2023-07-06 14:50:00,14.33,14.33,14.33,14.33,13933.0,13.0923,13.0923,13.0923,13.0923,13933.0
2023-07-06 14:55:00,14.32,14.32,14.32,14.32,9840.0,13.0832,13.0832,13.0832,13.0832,9840.0
2023-07-06 15:00:00,14.33,14.33,14.33,14.33,11400.0,13.0923,13.0923,13.0923,13.0923,11400.0
2023-07-06 15:05:00,14.33,14.33,14.33,14.33,14900.0,13.0923,13.0923,13.0923,13.0923,14900.0
2023-07-06 15:10:00,14.34,14.35,14.34,14.35,14420.0,13.1014,13.1106,13.1014,13.1106,14420.0
2023-07-06 15:15:00,14.36,14.36,14.35,14.35,12732.0,13.1197,13.1197,13.1106,13.1106,12732.0
2023-07-06 15:20:00,14.35,14.35,14.34,14.34,5480.0,13.1106,13.1106,13.1014,13.1014,5480.0
2023-07-06 15:25:00,14.34,14.35,14.34,14.35,10900.0,13.1014,13.1106,13.1014,13.1106,10900.0
2023-07-06 15:30:00,14.36,14.37,14.36,14.36,38026.0,13.1197,13.1288,13.1197,13.1197,38026.0
2023-07-06 15:35:00,14.36,14.37,14.35,14.37,36000.0,13.1197,13.1288,13.1106,13.1288,36000.0
2023-07-06 15:40:00,14.37,14.37,14.36,14.36,18779.0,13.1288,13.1288,13.1197,13.1197,18779.0
2023-07-06 15:45:00,14.36,14.37,14.36,14.36,6306.0,13.1197,13.1288,13.1197,13.1197,6306.0
2023-07-06 15:50:00,14.35,14.37,14.34,14.37,46394.0,13.1106,13.1288,13.1014,13.1288,46394.0
2023-07-06 15:55:00,14.37,14.37,14.34,14.36,42547.0,13.1288,13.1288,13.1014,13.1197,42547.0
2023-07-07 09:30:00,14.48,14.48,14.38,14.4,85853.0,13.2293,13.2293,13.138,13.1562,85853.0
2023-07-07 09:35:00,14.4,14.45,14.4,14.4,12640.0,13.1562,13.2019,13.1562,13.1562,12640.0
2023-07-07 09:40:00,14.43,14.44,14.4,14.42,32925.0,13.1837,13.1928,13.1562,13.1745,32925.0
2023-07-07 09:45:00,14.41,14.41,14.36,14.36,78782.0,13.1654,13.1654,13.1197,13.1197,78782.0
2023-07-07 09:50:00,14.35,14.35,14.32,14.35,35934.0,13.1106,13.1106,13.0832,13.1106,35934.0
2023-07-07 09:55:00,14.35,14.35,14.32,14.32,15700.0,13.1106,13.1106,13.0832,13.0832,15700.0
2023-07-07 10:00:00,14.32,14.34,14.32,14.33,5401.0,13.0832,13.1014,13.0832,13.0923,5401.0
2023-07-07 10:05:00,14.33,14.35,14.33,14.35,9017.0,13.0923,13.1106,13.0923,13.1106,9017.0
2023-07-07 10:10:00,14.35,14.35,14.33,14.33,9820.0,13.1106,13.1106,13.0923,13.0923,9820.0
2023-07-07 10:15:00,14.34,14.4,14.34,14.37,27960.0,13.1014,13.1562,13.1014,13.1288,27960.0
2023-07-07 10:20:00,14.36,14.38,14.36,14.36,18538.0,13.1197,13.138,13.1197,13.1197,18538.0
2023-07-07 10:25:00,14.36,14.38,14.36,14.37,10810.0,13.1197,13.138,13.1197,13.1288,10810.0
2023-07-07 10:30:00,14.39,14.44,14.39,14.44,35280.0,13.1471,13.1928,13.1471,13.1928,35280.0
2023-07-07 10:35:00,14.44,14.44,14.38,14.38,12017.0,13.1928,13.1928,13.138,13.138,12017.0
2023-07-07 10:40:00,14.4,14.4,14.37,14.38,26258.0,13.1562,13.1562,13.1288,13.138,26258.0
2023-07-07 10:45:00,14.38,14.38,14.36,14.38,6140.0,13.138,13.138,13.1197,13.138,6140.0
2023-07-07 10:50:00,14.37,14.37,14.36,14.36,9900.0,13.1288,13.1288,13.1197,13.1197,9900.0
2023-07-07 10:55:00,14.35,14.37,14.35,14.35,12500.0,13.1106,13.1288,13.1106,13.1106,12500.0
2023-07-07 11:00:00,14.35,14.35,14.33,14.33,7900.0,13.1106,13.1106,13.0923,13.0923,7900.0
2023-07-07 11:05:00,14.33,14.35,14.33,14.35,29196.0,13.0923,13.1106,13.0923,13.1106,29196.0
2023-07-07 11:10:00,14.34,14.35,14.34,14.35,7075.0,13.1014,13.1106,13.1014,13.1106,7075.0
2023-07-07 11:15:00,14.35,14.37,14.35,14.36,6650.0,13.1106,13.1288,13.1106,13.1197,6650.0
2023-07-07 11:20:00,14.35,14.35,14.34,14.34,12351.0,13.1106,13.1106,13.1014,13.1014,12351.0
2023-07-07 11:25:00,14.34,14.34,14.34,14.34,0.0,13.1014,13.1014,13.1014,13.1014,0.0
2023-07-07 11:30:00,14.34,14.34,14.33,14.33,12750.0,13.1014,13.1014,13.0923,13.0923,12750.0
2023-07-07 11:35:00,14.32,14.32,14.3,14.31,4825.0,13.0832,13.0832,13.0649,13.074,4825.0
2023-07-07 11:40:00,14.32,14.34,14.32,14.33,16850.0,13.0832,13.1014,13.0832,13.0923,16850.0
2023-07-07 11:45:00,14.32,14.32,14.32,14.32,2000.0,13.0832,13.0832,13.0832,13.0832,2000.0
2023-07-07 11:50:00,14.32,14.34,14.32,14.34,11973.0,13.0832,13.1014,13.0832,13.1014,11973.0
2023-07-07 11:55:00,14.32,14.32,14.3,14.3,2931.0,13.0832,13.0832,13.0649,13.0649,2931.0
2023-07-07 12:00:00,14.3,14.3,14.28,14.28,39095.0,13.0649,13.0649,13.0466,13.0466,39095.0
2023-07-07 12:05:00,14.27,14.27,14.27,14.27,6988.0,13.0375,13.0375,13.0375,13.0375,6988.0
2023-07-07 12:10:00,14.26,14.27,14.26,14.27,43006.0,13.0283,13.0375,13.0283,13.0375,43006.0
2023-07-07 12:15:00,14.25,14.25,14.24,14.24,3700.0,13.0192,13.0192,13.0101,13.0101,3700.0
2023-07-07 12:20:00,14.24,14.26,14.24,14.24,9505.0,13.0101,13.0283,13.0101,13.0101,9505.0
2023-07-07 12:25:00,14.24,14.24,14.24,14.24,2584.0,13.0101,13.0101,13.0101,13.0101,2584.0
2023-07-07 12:30:00,14.23,14.23,14.19,14.19,35476.0,13.0009,13.0009,12.9644,12.9644,35476.0
2023-07-07 12:35:00,14.18,14.18,14.14,14.15,55952.0,12.9552,12.9552,12.9187,12.9278,55952.0
2023-07-07 12:40:00,14.15,14.15,14.13,14.13,22843.0,12.9278,12.9278,12.9096,12.9096,22843.0
2023-07-07 12:45:00,14.13,14.15,14.13,14.15,14557.0,12.9096,12.9278,12.9096,12.9278,14557.0
2023-07-07 12:50:00,14.14,14.14,14.13,14.13,31830.0,12.9187,12.9187,12.9096,12.9096,31830.0
2023-07-07 12:55:00,14.13,14.14,14.12,14.12,4968.0,12.9096,12.9187,12.9004,12.9004,4968.0
2023-07-07 13:00:00,14.11,14.11,14.09,14.1,12699.0,12.8913,12.8913,12.873,12.8822,12699.0
2023-07-07 13:05:00,14.09,14.09,14.09,14.09,5712.0,12.873,12.873,12.873,12.873,5712.0
2023-07-07 13:10:00,14.09,14.09,14.09,14.09,5840.0,12.873,12.873,12.873,12.873,5840.0
2023-07-07 13:15:00,14.09,14.09,14.09,14.09,8720.0,12.873,12.873,12.873,12.873,8720.0
2023-07-07 13:20:00,14.09,14.09,14.08,14.08,14835.0,12.873,12.873,12.8639,12.8639,14835.0
2023-07-07 13:25:00,14.08,14.08,14.08,14.08,100.0,12.8639,12.8639,12.8639,12.8639,100.0
2023-07-07 13:30:00,14.08,14.09,14.08,14.09,7800.0,12.8639,12.873,12.8639,12.873,7800.0
2023-07-07 13:35:00,14.1,14.14,14.1,14.13,32555.0,12.8822,12.9187,12.8822,12.9096,32555.0
2023-07-07 13:40:00,14.12,14.12,14.1,14.1,6000.0,12.9004,12.9004,12.8822,12.8822,6000.0
2023-07-07 13:45:00,14.1,14.13,14.1,14.13,5383.0,12.8822,12.9096,12.8822,12.9096,5383.0
2023-07-07 13:50:00,14.13,14.14,14.13,14.14,6140.0,12.9096,12.9187,12.9096,12.9187,6140.0
2023-07-07 13:55:00,14.14,14.18,14.14,14.17,93200.0,12.9187,12.9552,12.9187,12.9461,93200.0
2023-07-07 14:00:00,14.16,14.17,14.16,14.17,2756.0,12.937,12.9461,12.937,12.9461,2756.0
2023-07-07 14:05:00,14.17,14.17,14.16,14.16,11032.0,12.9461,12.9461,12.937,12.937,11032.0
2023-07-07 14:10:00,14.17,14.17,14.17,14.17,5000.0,12.9461,12.9461,12.9461,12.9461,5000.0
2023-07-07 14:15:00,14.18,14.18,14.17,14.17,9200.0,12.9552,12.9552,12.9461,12.9461,9200.0
2023-07-07 14:20:00,14.18,14.18,14.18,14.18,1200.0,12.9552,12.9552,12.9552,12.9552,1200.0
2023-07-07 14:25:00,14.17,14.17,14.16,14.16,6000.0,12.9461,12.9461,12.937,12.937,6000.0
2023-07-07 14:30:00,14.16,14.2,14.16,14.2,15856.0,12.937,12.9735,12.937,12.9735,15856.0
2023-07-07 14:35:00,14.19,14.21,14.19,14.21,8203.0,12.9644,12.9827,12.9644,12.9827,8203.0
2023-07-07 14:40:00,14.21,14.22,14.2,14.22,12464.0,12.9827,12.9918,12.9735,12.9918,12464.0
2023-07-07 14:45:00,14.22,14.22,14.21,14.22,10414.0,12.9918,12.9918,12.9827,12.9918,10414.0
2023-07-07 14:50:00,14.22,14.22,14.22,14.22,3136.0,12.9918,12.9918,12.9918,12.9918,3136.0
2023-07-07 14:55:00,14.23,14.23,14.22,14.22,9556.0,13.0009,13.0009,12.9918,12.9918,9556.0
2023-07-07 15:00:00,14.22,14.23,14.22,14.22,8228.0,12.9918,13.0009,12.9918,12.9918,8228.0
2023-07-07 15:05:00,14.23,14.24,14.23,14.24,8524.0,13.0009,13.0101,13.0009,13.0101,8524.0
2023-07-07 15:10:00,14.24,14.24,14.22,14.24,38316.0,13.0101,13.0101,12.9918,13.0101,38316.0
2023-07-07 15:15:00,14.24,14.28,14.24,14.27,18785.0,13.0101,13.0466,13.0101,13.0375,18785.0
2023-07-07 15:20:00,14.27,14.29,14.27,14.29,12000.0,13.0375,13.0557,13.0375,13.0557,12000.0
2023-07-07 15:25:00,14.28,14.31,14.28,14.31,14177.0,13.0466,13.074,13.0466,13.074,14177.0
2023-07-07 15:30:00,14.31,14.31,14.29,14.29,8056.0,13.074,13.074,13.0557,13.0557,8056.0
2023-07-07 15:35:00,14.29,14.33,14.29,14.33,7432.0,13.0557,13.0923,13.0557,13.0923,7432.0
2023-07-07 15:40:00,14.34,14.38,14.34,14.38,14173.0,13.1014,13.138,13.1014,13.138,14173.0
2023-07-07 15:45:00,14.39,14.45,14.38,14.45,27211.0,13.1471,13.2019,13.138,13.2019,27211.0
2023-07-07 15:50:00,14.43,14.5,14.42,14.46,60150.0,13.1837,13.2476,13.1745,13.2111,60150.0
2023-07-07 15:55:00,14.46,14.5,14.46,14.48,53093.0,13.2111,13.2476,13.2111,13.2293,53093.0
2023-07-10 09:30:00,14.53,14.53,14.42,14.43,114207.0,13.275,13.275,13.1745,13.1837,114207.0
2023-07-10 09:35:00,14.43,14.44,14.42,14.44,15200.0,13.1837,13.1928,13.1745,13.1928,15200.0
2023-07-10 09:40:00,14.42,14.47,14.42,14.44,5722.0,13.1745,13.2202,13.1745,13.1928,5722.0
2023-07-10 09:45:00,14.44,14.46,14.42,14.43,53088.0,13.1928,13.2111,13.1745,13.1837,53088.0
2023-07-10 09:50:00,14.43,14.48,14.43,14.46,4900.0,13.1837,13.2293,13.1837,13.2111,4900.0
2023-07-10 09:55:00,14.45,14.46,14.43,14.43,11962.0,13.2019,13.2111,13.1837,13.1837,11962.0
2023-07-10 10:00:00,14.43,14.43,14.39,14.39,31100.0,13.1837,13.1837,13.1471,13.1471,31100.0
2023-07-10 10:05:00,14.39,14.4,14.37,14.37,32154.0,13.1471,13.1562,13.1288,13.1288,32154.0
2023-07-10 10:10:00,14.37,14.38,14.37,14.38,10054.0,13.1288,13.138,13.1288,13.138,10054.0
2023-07-10 10:15:00,14.38,14.41,14.38,14.38,8327.0,13.138,13.1654,13.138,13.138,8327.0
2023-07-10 10:20:00,14.38,14.38,14.38,14.38,1700.0,13.138,13.138,13.138,13.138,1700.0
2023-07-10 10:25:00,14.37,14.41,14.36,14.41,36254.0,13.1288,13.1654,13.1197,13.1654,36254.0
2023-07-10 10:30:00,14.41,14.45,14.41,14.45,22335.0,13.1654,13.2019,13.1654,13.2019,22335.0
2023-07-10 10:35:00,14.45,14.5,14.45,14.45,98000.0,13.2019,13.2476,13.2019,13.2019,98000.0
2023-07-10 10:40:00,14.45,14.48,14.45,14.48,10000.0,13.2019,13.2293,13.2019,13.2293,10000.0
2023-07-10 10:45:00,14.48,14.48,14.46,14.46,7284.0,13.2293,13.2293,13.2111,13.2111,7284.0
2023-07-10 10:50:00,14.46,14.48,14.45,14.48,10324.0,13.2111,13.2293,13.2019,13.2293,10324.0
2023-07-10 10:55:00,14.48,14.48,14.48,14.48,13914.0,13.2293,13.2293,13.2293,13.2293,13914.0
2023-07-10 11:00:00,14.48,14.53,14.48,14.52,37011.0,13.2293,13.275,13.2293,13.2659,37011.0
2023-07-10 11:05:00,14.51,14.52,14.5,14.51,32183.0,13.2567,13.2659,13.2476,13.2567,32183.0
2023-07-10 11:10:00,14.51,14.52,14.5,14.5,14240.0,13.2567,13.2659,13.2476,13.2476,14240.0
2023-07-10 11:15:00,14.5,14.52,14.5,14.52,23600.0,13.2476,13.2659,13.2476,13.2659,23600.0
2023-07-10 11:20:00,14.52,14.52,14.51,14.51,8800.0,13.2659,13.2659,13.2567,13.2567,8800.0
2023-07-10 11:25:00,14.5,14.5,14.47,14.47,20200.0,13.2476,13.2476,13.2202,13.2202,20200.0
2023-07-10 11:30:00,14.47,14.47,14.44,14.44,10922.0,13.2202,13.2202,13.1928,13.1928,10922.0
2023-07-10 11:35:00,14.44,14.44,14.44,14.44,8463.0,13.1928,13.1928,13.1928,13.1928,8463.0
2023-07-10 11:40:00,14.45,14.49,14.45,14.49,37856.0,13.2019,13.2385,13.2019,13.2385,37856.0
2023-07-10 11:45:00,14.5,14.52,14.5,14.5,43500.0,13.2476,13.2659,13.2476,13.2476,43500.0
2023-07-10 11:50:00,14.5,14.5,14.48,14.48,28685.0,13.2476,13.2476,13.2293,13.2293,28685.0
2023-07-10 11:55:00,14.47,14.49,14.47,14.49,19615.0,13.2202,13.2385,13.2202,13.2385,19615.0
2023-07-10 12:00:00,14.5,14.57,14.5,14.54,45683.0,13.2476,13.3116,13.2476,13.2841,45683.0
2023-07-10 12:05:00,14.54,14.57,14.54,14.57,18131.0,13.2841,13.3116,13.2841,13.3116,18131.0
2023-07-10 12:10:00,14.58,14.58,14.57,14.57,17800.0,13.3207,13.3207,13.3116,13.3116,17800.0
2023-07-10 12:15:00,14.57,14.57,14.54,14.54,5808.0,13.3116,13.3116,13.2841,13.2841,5808.0
2023-07-10 12:20:00,14.52,14.52,14.5,14.5,8600.0,13.2659,13.2659,13.2476,13.2476,8600.0
2023-07-10 12:25:00,14.5,14.51,14.5,14.5,10831.0,13.2476,13.2567,13.2476,13.2476,10831.0
2023-07-10 12:30:00,14.5,14.5,14.49,14.49,29594.0,13.2476,13.2476,13.2385,13.2385,29594.0
2023-07-10 12:35:00,14.49,14.51,14.48,14.5,21595.0,13.2385,13.2567,13.2293,13.2476,21595.0
2023-07-10 12:40:00,14.5,14.5,14.48,14.48,14321.0,13.2476,13.2476,13.2293,13.2293,14321.0
2023-07-10 12:45:00,14.47,14.47,14.46,14.46,6000.0,13.2202,13.2202,13.2111,13.2111,6000.0
2023-07-10 12:50:00,14.45,14.47,14.45,14.47,8788.0,13.2019,13.2202,13.2019,13.2202,8788.0
2023-07-10 12:55:00,14.47,14.47,14.45,14.45,36700.0,13.2202,13.2202,13.2019,13.2019,36700.0
2023-07-10 13:00:00,14.45,14.45,14.44,14.44,7500.0,13.2019,13.2019,13.1928,13.1928,7500.0
2023-07-10 13:05:00,14.45,14.45,14.44,14.44,22039.0,13.2019,13.2019,13.1928,13.1928,22039.0
2023-07-10 13:10:00,14.45,14.45,14.45,14.45,4480.0,13.2019,13.2019,13.2019,13.2019,4480.0
2023-07-10 13:15:00,14.44,14.46,14.44,14.46,6260.0,13.1928,13.2111,13.1928,13.2111,6260.0
2023-07-10 13:20:00,14.45,14.45,14.45,14.45,3000.0,13.2019,13.2019,13.2019,13.2019,3000.0
2023-07-10 13:25:00,14.45,14.46,14.44,14.44,9300.0,13.2019,13.2111,13.1928,13.1928,9300.0
2023-07-10 13:30:00,14.43,14.44,14.4,14.43,31703.0,13.1837,13.1928,13.1562,13.1837,31703.0
2023-07-10 13:35:00,14.44,14.45,14.44,14.45,7900.0,13.1928,13.2019,13.1928,13.2019,7900.0
2023-07-10 13:40:00,14.45,14.45,14.43,14.43,5000.0,13.2019,13.2019,13.1837,13.1837,5000.0
2023-07-10 13:45:00,14.43,14.45,14.43,14.45,5800.0,13.1837,13.2019,13.1837,13.2019,5800.0
2023-07-10 13:50:00,14.46,14.46,14.44,14.45,10973.0,13.2111,13.2111,13.1928,13.2019,10973.0
2023-07-10 13:55:00,14.44,14.45,14.44,14.45,2323.0,13.1928,13.2019,13.1928,13.2019,2323.0
2023-07-10 14:00:00,14.45,14.48,14.45,14.48,11620.0,13.2019,13.2293,13.2019,13.2293,11620.0
2023-07-10 14:05:00,14.48,14.48,14.46,14.47,11467.0,13.2293,13.2293,13.2111,13.2202,11467.0
2023-07-10 14:10:00,14.48,14.48,14.45,14.45,5580.0,13.2293,13.2293,13.2019,13.2019,5580.0
2023-07-10 14:15:00,14.43,14.43,14.43,14.43,200.0,13.1837,13.1837,13.1837,13.1837,200.0
2023-07-10 14:20:00,14.44,14.44,14.42,14.42,7080.0,13.1928,13.1928,13.1745,13.1745,7080.0
2023-07-10 14:25:00,14.42,14.42,14.4,14.4,1200.0,13.1745,13.1745,13.1562,13.1562,1200.0
2023-07-10 14:30:00,14.41,14.43,14.41,14.43,5800.0,13.1654,13.1837,13.1654,13.1837,5800.0
2023-07-10 14:35:00,14.43,14.44,14.43,14.44,6900.0,13.1837,13.1928,13.1837,13.1928,6900.0
2023-07-10 14:40:00,14.44,14.45,14.44,14.44,17899.0,13.1928,13.2019,13.1928,13.1928,17899.0
2023-07-10 14:45:00,14.45,14.46,14.45,14.46,19240.0,13.2019,13.2111,13.2019,13.2111,19240.0
2023-07-10 14:50:00,14.46,14.46,14.44,14.44,8425.0,13.2111,13.2111,13.1928,13.1928,8425.0
2023-07-10 14:55:00,14.42,14.42,14.42,14.42,8578.0,13.1745,13.1745,13.1745,13.1745,8578.0
2023-07-10 15:00:00,14.42,14.43,14.42,14.43,7283.0,13.1745,13.1837,13.1745,13.1837,7283.0
2023-07-10 15:05:00,14.42,14.45,14.42,14.45,10300.0,13.1745,13.2019,13.1745,13.2019,10300.0
2023-07-10 15:10:00,14.45,14.45,14.45,14.45,3500.0,13.2019,13.2019,13.2019,13.2019,3500.0
2023-07-10 15:15:00,14.44,14.45,14.44,14.45,13228.0,13.1928,13.2019,13.1928,13.2019,13228.0
2023-07-10 15:20:00,14.45,14.45,14.44,14.45,15100.0,13.2019,13.2019,13.1928,13.2019,15100.0
2023-07-10 15:25:00,14.45,14.45,14.44,14.44,3900.0,13.2019,13.2019,13.1928,13.1928,3900.0
2023-07-10 15:30:00,14.45,14.46,14.45,14.46,3800.0,13.2019,13.2111,13.2019,13.2111,3800.0
2023-07-10 15:35:00,14.46,14.46,14.43,14.44,26059.0,13.2111,13.2111,13.1837,13.1928,26059.0
2023-07-10 15:40:00,14.44,14.45,14.44,14.45,14739.0,13.1928,13.2019,13.1928,13.2019,14739.0
2023-07-10 15:45:00,14.46,14.46,14.45,14.46,10465.0,13.2111,13.2111,13.2019,13.2111,10465.0
2023-07-10 15:50:00,14.47,14.47,14.43,14.43,51997.0,13.2202,13.2202,13.1837,13.1837,51997.0
2023-07-10 15:55:00,14.42,14.43,14.37,14.37,127706.0,13.1745,13.1837,13.1288,13.1288,127706.0
2023-07-11 09:30:00,14.3,14.31,14.28,14.28,91958.0,13.0649,13.074,13.0466,13.0466,91958.0
2023-07-11 09:35:00,14.27,14.28,14.26,14.26,40997.0,13.0375,13.0466,13.0283,13.0283,40997.0
2023-07-11 09:40:00,14.29,14.38,14.29,14.35,19495.0,13.0557,13.138,13.0557,13.1106,19495.0
2023-07-11 09:45:00,14.35,14.35,14.33,14.34,16500.0,13.1106,13.1106,13.0923,13.1014,16500.0
2023-07-11 09:50:00,14.33,14.34,14.32,14.32,63122.0,13.0923,13.1014,13.0832,13.0832,63122.0
2023-07-11 09:55:00,14.32,14.36,14.31,14.31,8300.0,13.0832,13.1197,13.074,13.074,8300.0
2023-07-11 10:00:00,14.32,14.36,14.32,14.35,4722.0,13.0832,13.1197,13.0832,13.1106,4722.0
2023-07-11 10:05:00,14.38,14.4,14.38,14.38,30735.0,13.138,13.1562,13.138,13.138,30735.0
2023-07-11 10:10:00,14.37,14.4,14.37,14.4,24083.0,13.1288,13.1562,13.1288,13.1562,24083.0
2023-07-11 10:15:00,14.38,14.39,14.35,14.35,6184.0,13.138,13.1471,13.1106,13.1106,6184.0
2023-07-11 10:20:00,14.33,14.34,14.32,14.33,15800.0,13.0923,13.1014,13.0832,13.0923,15800.0
2023-07-11 10:25:00,14.32,14.32,14.32,14.32,3900.0,13.0832,13.0832,13.0832,13.0832,3900.0
2023-07-11 10:30:00,14.33,14.34,14.32,14.34,11838.0,13.0923,13.1014,13.0832,13.1014,11838.0
2023-07-11 10:35:00,14.34,14.34,14.31,14.32,14623.0,13.1014,13.1014,13.074,13.0832,14623.0
2023-07-11 10:40:00,14.31,14.31,14.29,14.29,14450.0,13.074,13.074,13.0557,13.0557,14450.0
2023-07-11 10:45:00,14.29,14.3,14.28,14.29,14000.0,13.0557,13.0649,13.0466,13.0557,14000.0
2023-07-11 10:50:00,14.28,14.3,14.28,14.3,6556.0,13.0466,13.0649,13.0466,13.0649,6556.0
2023-07-11 10:55:00,14.29,14.3,14.29,14.29,11500.0,13.0557,13.0649,13.0557,13.0557,11500.0
2023-07-11 11:00:00,14.29,14.29,14.27,14.27,18692.0,13.0557,13.0557,13.0375,13.0375,18692.0
2023-07-11 11:05:00,14.27,14.3,14.27,14.29,8771.0,13.0375,13.0649,13.0375,13.0557,8771.0
2023-07-11 11:10:00,14.29,14.29,14.28,14.28,7192.0,13.0557,13.0557,13.0466,13.0466,7192.0
2023-07-11 11:15:00,14.26,14.3,14.26,14.29,28802.0,13.0283,13.0649,13.0283,13.0557,28802.0
2023-07-11 11:20:00,14.29,14.29,14.28,14.28,2400.0,13.0557,13.0557,13.0466,13.0466,2400.0
2023-07-11 11:25:00,14.29,14.3,14.29,14.3,5800.0,13.0557,13.0649,13.0557,13.0649,5800.0
2023-07-11 11:30:00,14.31,14.31,14.3,14.3,10059.0,13.074,13.074,13.0649,13.0649,10059.0
2023-07-11 11:35:00,14.31,14.31,14.29,14.29,7600.0,13.074,13.074,13.0557,13.0557,7600.0
2023-07-11 11:40:00,14.29,14.3,14.28,14.29,56470.0,13.0557,13.0649,13.0466,13.0557,56470.0
2023-07-11 11:45:00,14.29,14.29,14.26,14.26,5270.0,13.0557,13.0557,13.0283,13.0283,5270.0
2023-07-11 11:50:00,14.26,14.26,14.24,14.24,15663.0,13.0283,13.0283,13.0101,13.0101,15663.0
2023-07-11 11:55:00,14.24,14.24,14.21,14.21,4055.0,13.0101,13.0101,12.9827,12.9827,4055.0
2023-07-11 12:00:00,14.2,14.2,14.19,14.19,14115.0,12.9735,12.9735,12.9644,12.9644,14115.0
2023-07-11 12:05:00,14.19,14.22,14.19,14.22,18428.0,12.9644,12.9918,12.9644,12.9918,18428.0
2023-07-11 12:10:00,14.22,14.22,14.21,14.21,8396.0,12.9918,12.9918,12.9827,12.9827,8396.0
2023-07-11 12:15:00,14.2,14.21,14.2,14.21,3200.0,12.9735,12.9827,12.9735,12.9827,3200.0
2023-07-11 12:20:00,14.21,14.21,14.21,14.21,0.0,12.9827,12.9827,12.9827,12.9827,0.0
2023-07-11 12:25:00,14.22,14.3,14.22,14.27,24231.0,12.9918,13.0649,12.9918,13.0375,24231.0
2023-07-11 12:30:00,14.27,14.27,14.26,14.26,2455.0,13.0375,13.0375,13.0283,13.0283,2455.0
2023-07-11 12:35:00,14.27,14.27,14.26,14.26,9200.0,13.0375,13.0375,13.0283,13.0283,9200.0
2023-07-11 12:40:00,14.26,14.26,14.26,14.26,4800.0,13.0283,13.0283,13.0283,13.0283,4800.0
2023-07-11 12:45:00,14.26,14.26,14.25,14.25,4250.0,13.0283,13.0283,13.0192,13.0192,4250.0
2023-07-11 12:50:00,14.24,14.24,14.23,14.23,6800.0,13.0101,13.0101,13.0009,13.0009,6800.0
2023-07-11 12:55:00,14.23,14.25,14.23,14.25,15112.0,13.0009,13.0192,13.0009,13.0192,15112.0
2023-07-11 13:00:00,14.24,14.24,14.23,14.23,1200.0,13.0101,13.0101,13.0009,13.0009,1200.0
2023-07-11 13:05:00,14.23,14.25,14.23,14.25,13400.0,13.0009,13.0192,13.0009,13.0192,13400.0
2023-07-11 13:10:00,14.27,14.28,14.27,14.27,3800.0,13.0375,13.0466,13.0375,13.0375,3800.0
2023-07-11 13:15:00,14.27,14.28,14.27,14.28,8370.0,13.0375,13.0466,13.0375,13.0466,8370.0
2023-07-11 13:20:00,14.27,14.29,14.27,14.29,13573.0,13.0375,13.0557,13.0375,13.0557,13573.0
2023-07-11 13:25:00,14.28,14.28,14.27,14.27,3260.0,13.0466,13.0466,13.0375,13.0375,3260.0
2023-07-11 13:30:00,14.27,14.27,14.27,14.27,3090.0,13.0375,13.0375,13.0375,13.0375,3090.0
2023-07-11 13:35:00,14.27,14.27,14.27,14.27,1400.0,13.0375,13.0375,13.0375,13.0375,1400.0
2023-07-11 13:40:00,14.27,14.27,14.27,14.27,5960.0,13.0375,13.0375,13.0375,13.0375,5960.0
2023-07-11 13:45:00,14.27,14.29,14.27,14.27,5050.0,13.0375,13.0557,13.0375,13.0375,5050.0
2023-07-11 13:50:00,14.27,14.27,14.27,14.27,5900.0,13.0375,13.0375,13.0375,13.0375,5900.0
2023-07-11 13:55:00,14.27,14.27,14.26,14.26,4500.0,13.0375,13.0375,13.0283,13.0283,4500.0
2023-07-11 14:00:00,14.25,14.25,14.25,14.25,6400.0,13.0192,13.0192,13.0192,13.0192,6400.0
2023-07-11 14:05:00,14.25,14.25,14.24,14.25,6500.0,13.0192,13.0192,13.0101,13.0192,6500.0
2023-07-11 14:10:00,14.26,14.29,14.26,14.28,6500.0,13.0283,13.0557,13.0283,13.0466,6500.0
2023-07-11 14:15:00,14.28,14.29,14.28,14.29,9200.0,13.0466,13.0557,13.0466,13.0557,9200.0
2023-07-11 14:20:00,14.3,14.31,14.3,14.31,33750.0,13.0649,13.074,13.0649,13.074,33750.0
2023-07-11 14:25:00,14.32,14.32,14.29,14.29,5880.0,13.0832,13.0832,13.0557,13.0557,5880.0
2023-07-11 14:30:00,14.28,14.29,14.28,14.29,11840.0,13.0466,13.0557,13.0466,13.0557,11840.0
2023-07-11 14:35:00,14.3,14.31,14.3,14.3,6100.0,13.0649,13.074,13.0649,13.0649,6100.0
2023-07-11 14:40:00,14.29,14.29,14.27,14.27,11000.0,13.0557,13.0557,13.0375,13.0375,11000.0
2023-07-11 14:45:00,14.27,14.27,14.26,14.26,3700.0,13.0375,13.0375,13.0283,13.0283,3700.0
2023-07-11 14:50:00,14.25,14.25,14.24,14.24,6346.0,13.0192,13.0192,13.0101,13.0101,6346.0
2023-07-11 14:55:00,14.24,14.24,14.22,14.22,3800.0,13.0101,13.0101,12.9918,12.9918,3800.0
2023-07-11 15:00:00,14.22,14.22,14.22,14.22,5200.0,12.9918,12.9918,12.9918,12.9918,5200.0
2023-07-11 15:05:00,14.22,14.24,14.22,14.23,5600.0,12.9918,13.0101,12.9918,13.0009,5600.0
2023-07-11 15:10:00,14.23,14.23,14.23,14.23,4700.0,13.0009,13.0009,13.0009,13.0009,4700.0
2023-07-11 15:15:00,14.23,14.23,14.21,14.21,12500.0,13.0009,13.0009,12.9827,12.9827,12500.0
2023-07-11 15:20:00,14.2,14.21,14.2,14.21,7000.0,12.9735,12.9827,12.9735,12.9827,7000.0
2023-07-11 15:25:00,14.2,14.2,14.2,14.2,8900.0,12.9735,12.9735,12.9735,12.9735,8900.0
2023-07-11 15:30:00,14.21,14.23,14.21,14.23,3200.0,12.9827,13.0009,12.9827,13.0009,3200.0
2023-07-11 15:35:00,14.22,14.22,14.2,14.2,7090.0,12.9918,12.9918,12.9735,12.9735,7090.0
2023-07-11 15:40:00,14.2,14.2,14.15,14.15,6007.0,12.9735,12.9735,12.9278,12.9278,6007.0
2023-07-11 15:45:00,14.15,14.15,14.08,14.08,46247.0,12.9278,12.9278,12.8639,12.8639,46247.0
2023-07-11 15:50:00,14.07,14.11,14.07,14.11,44036.0,12.8547,12.8913,12.8547,12.8913,44036.0
2023-07-11 15:55:00,14.12,14.13,14.09,14.1,31750.0,12.9004,12.9096,12.873,12.8822,31750.0
2023-07-12 09:30:00,13.74,13.75,13.71,13.73,263844.0,12.5532,12.5624,12.5258,12.5441,263844.0
2023-07-12 09:35:00,13.72,13.75,13.71,13.75,50488.0,12.535,12.5624,12.5258,12.5624,50488.0
2023-07-12 09:40:00,13.76,13.78,13.74,13.74,30884.0,12.5715,12.5898,12.5532,12.5532,30884.0
2023-07-12 09:45:00,13.75,13.75,13.69,13.7,61233.0,12.5624,12.5624,12.5076,12.5167,61233.0
2023-07-12 09:50:00,13.69,13.7,13.68,13.69,33713.0,12.5076,12.5167,12.4984,12.5076,33713.0
2023-07-12 09:55:00,13.71,13.71,13.69,13.69,23650.0,12.5258,12.5258,12.5076,12.5076,23650.0
2023-07-12 10:00:00,13.69,13.71,13.69,13.7,54040.0,12.5076,12.5258,12.5076,12.5167,54040.0
2023-07-12 10:05:00,13.7,13.72,13.7,13.7,28323.0,12.5167,12.535,12.5167,12.5167,28323.0
2023-07-12 10:10:00,13.68,13.68,13.67,13.67,32218.0,12.4984,12.4984,12.4893,12.4893,32218.0
2023-07-12 10:15:00,13.66,13.68,13.65,13.66,50248.0,12.4802,12.4984,12.471,12.4802,50248.0
2023-07-12 10:20:00,13.66,13.67,13.65,13.67,57621.0,12.4802,12.4893,12.471,12.4893,57621.0
2023-07-12 10:25:00,13.68,13.69,13.66,13.66,52323.0,12.4984,12.5076,12.4802,12.4802,52323.0
2023-07-12 10:30:00,13.66,13.67,13.65,13.67,104560.0,12.4802,12.4893,12.471,12.4893,104560.0
2023-07-12 10:35:00,13.67,13.67,13.66,13.66,10045.0,12.4893,12.4893,12.4802,12.4802,10045.0
2023-07-12 10:40:00,13.65,13.67,13.64,13.66,95847.0,12.471,12.4893,12.4619,12.4802,95847.0
2023-07-12 10:45:00,13.65,13.66,13.65,13.66,10558.0,12.471,12.4802,12.471,12.4802,10558.0
2023-07-12 10:50:00,13.66,13.67,13.65,13.67,13214.0,12.4802,12.4893,12.471,12.4893,13214.0
2023-07-12 10:55:00,13.68,13.69,13.68,13.69,25656.0,12.4984,12.5076,12.4984,12.5076,25656.0
2023-07-12 11:00:00,13.68,13.69,13.68,13.69,18268.0,12.4984,12.5076,12.4984,12.5076,18268.0
2023-07-12 11:05:00,13.69,13.7,13.69,13.7,22400.0,12.5076,12.5167,12.5076,12.5167,22400.0
2023-07-12 11:10:00,13.71,13.71,13.69,13.69,17225.0,12.5258,12.5258,12.5076,12.5076,17225.0
2023-07-12 11:15:00,13.69,13.69,13.68,13.68,1900.0,12.5076,12.5076,12.4984,12.4984,1900.0
2023-07-12 11:20:00,13.68,13.69,13.68,13.69,12399.0,12.4984,12.5076,12.4984,12.5076,12399.0
2023-07-12 11:25:00,13.69,13.72,13.69,13.72,23028.0,12.5076,12.535,12.5076,12.535,23028.0
2023-07-12 11:30:00,13.72,13.73,13.71,13.73,15823.0,12.535,12.5441,12.5258,12.5441,15823.0
2023-07-12 11:35:00,13.73,13.78,13.73,13.78,13149.0,12.5441,12.5898,12.5441,12.5898,13149.0
2023-07-12 11:40:00,13.78,13.86,13.78,13.82,167705.0,12.5898,12.6629,12.5898,12.6263,167705.0
2023-07-12 11:45:00,13.83,13.85,13.79,13.79,45930.0,12.6355,12.6537,12.5989,12.5989,45930.0
2023-07-12 11:50:00,13.79,13.84,13.79,13.82,16233.0,12.5989,12.6446,12.5989,12.6263,16233.0
2023-07-12 11:55:00,13.82,13.87,13.82,13.85,173516.0,12.6263,12.672,12.6263,12.6537,173516.0
2023-07-12 12:00:00,13.86,13.87,13.83,13.86,86714.0,12.6629,12.672,12.6355,12.6629,86714.0
2023-07-12 12:05:00,13.86,13.86,13.84,13.86,35262.0,12.6629,12.6629,12.6446,12.6629,35262.0
2023-07-12 12:10:00,13.86,13.86,13.8,13.81,12300.0,12.6629,12.6629,12.6081,12.6172,12300.0
2023-07-12 12:15:00,13.81,13.85,13.81,13.85,64489.0,12.6172,12.6537,12.6172,12.6537,64489.0
2023-07-12 12:20:00,13.85,13.85,13.83,13.83,12200.0,12.6537,12.6537,12.6355,12.6355,12200.0
2023-07-12 12:25:00,13.83,13.86,13.82,13.84,68973.0,12.6355,12.6629,12.6263,12.6446,68973.0
2023-07-12 12:30:00,13.84,13.85,13.81,13.81,23987.0,12.6446,12.6537,12.6172,12.6172,23987.0
2023-07-12 12:35:00,13.81,13.81,13.79,13.79,15455.0,12.6172,12.6172,12.5989,12.5989,15455.0
2023-07-12 12:40:00,13.79,13.81,13.79,13.81,25711.0,12.5989,12.6172,12.5989,12.6172,25711.0
2023-07-12 12:45:00,13.8,13.8,13.77,13.77,36456.0,12.6081,12.6081,12.5807,12.5807,36456.0
2023-07-12 12:50:00,13.77,13.78,13.76,13.77,6000.0,12.5807,12.5898,12.5715,12.5807,6000.0
2023-07-12 12:55:00,13.77,13.79,13.77,13.79,6946.0,12.5807,12.5989,12.5807,12.5989,6946.0
2023-07-12 13:00:00,13.79,13.79,13.77,13.78,21965.0,12.5989,12.5989,12.5807,12.5898,21965.0
2023-07-12 13:05:00,13.78,13.8,13.78,13.79,6600.0,12.5898,12.6081,12.5898,12.5989,6600.0
2023-07-12 13:10:00,13.8,13.8,13.79,13.79,5440.0,12.6081,12.6081,12.5989,12.5989,5440.0
2023-07-12 13:15:00,13.78,13.78,13.76,13.76,24310.0,12.5898,12.5898,12.5715,12.5715,24310.0
2023-07-12 13:20:00,13.76,13.76,13.76,13.76,11373.0,12.5715,12.5715,12.5715,12.5715,11373.0
2023-07-12 13:25:00,13.77,13.77,13.76,13.76,1400.0,12.5807,12.5807,12.5715,12.5715,1400.0
2023-07-12 13:30:00,13.76,13.76,13.75,13.75,25700.0,12.5715,12.5715,12.5624,12.5624,25700.0
2023-07-12 13:35:00,13.74,13.75,13.74,13.74,5298.0,12.5532,12.5624,12.5532,12.5532,5298.0
2023-07-12 13:40:00,13.74,13.74,13.74,13.74,7100.0,12.5532,12.5532,12.5532,12.5532,7100.0
2023-07-12 13:45:00,13.74,13.76,13.74,13.75,6700.0,12.5532,12.5715,12.5532,12.5624,6700.0
2023-07-12 13:50:00,13.74,13.74,13.74,13.74,1000.0,12.5532,12.5532,12.5532,12.5532,1000.0
2023-07-12 13:55:00,13.74,13.75,13.74,13.75,8075.0,12.5532,12.5624,12.5532,12.5624,8075.0
2023-07-12 14:00:00,13.75,13.77,13.75,13.76,6900.0,12.5624,12.5807,12.5624,12.5715,6900.0
2023-07-12 14:05:00,13.75,13.75,13.72,13.73,13909.0,12.5624,12.5624,12.535,12.5441,13909.0
2023-07-12 14:10:00,13.72,13.73,13.71,13.71,13124.0,12.535,12.5441,12.5258,12.5258,13124.0
2023-07-12 14:15:00,13.71,13.71,13.71,13.71,5376.0,12.5258,12.5258,12.5258,12.5258,5376.0
2023-07-12 14:20:00,13.72,13.72,13.72,13.72,3463.0,12.535,12.535,12.535,12.535,3463.0
2023-07-12 14:25:00,13.71,13.71,13.71,13.71,1900.0,12.5258,12.5258,12.5258,12.5258,1900.0
2023-07-12 14:30:00,13.71,13.71,13.71,13.71,1144.0,12.5258,12.5258,12.5258,12.5258,1144.0
2023-07-12 14:35:00,13.71,13.71,13.71,13.71,10849.0,12.5258,12.5258,12.5258,12.5258,10849.0
2023-07-12 14:40:00,13.72,13.74,13.72,13.73,22025.0,12.535,12.5532,12.535,12.5441,22025.0
2023-07-12 14:45:00,13.73,13.76,13.73,13.76,17844.0,12.5441,12.5715,12.5441,12.5715,17844.0
2023-07-12 14:50:00,13.75,13.76,13.75,13.76,9899.0,12.5624,12.5715,12.5624,12.5715,9899.0
2023-07-12 14:55:00,13.76,13.76,13.75,13.75,13029.0,12.5715,12.5715,12.5624,12.5624,13029.0
2023-07-12 15:00:00,13.75,13.76,13.75,13.75,16097.0,12.5624,12.5715,12.5624,12.5624,16097.0
2023-07-12 15:05:00,13.75,13.76,13.75,13.75,22390.0,12.5624,12.5715,12.5624,12.5624,22390.0
2023-07-12 15:10:00,13.76,13.76,13.75,13.75,9200.0,12.5715,12.5715,12.5624,12.5624,9200.0
2023-07-12 15:15:00,13.75,13.76,13.75,13.76,7490.0,12.5624,12.5715,12.5624,12.5715,7490.0
2023-07-12 15:20:00,13.77,13.83,13.77,13.82,43988.0,12.5807,12.6355,12.5807,12.6263,43988.0
2023-07-12 15:25:00,13.83,13.85,13.81,13.81,59067.0,12.6355,12.6537,12.6172,12.6172,59067.0
2023-07-12 15:30:00,13.81,13.81,13.79,13.79,25692.0,12.6172,12.6172,12.5989,12.5989,25692.0
2023-07-12 15:35:00,13.78,13.78,13.77,13.78,24557.0,12.5898,12.5898,12.5807,12.5898,24557.0
2023-07-12 15:40:00,13.78,13.78,13.76,13.76,13923.0,12.5898,12.5898,12.5715,12.5715,13923.0
2023-07-12 15:45:00,13.76,13.77,13.76,13.77,11229.0,12.5715,12.5807,12.5715,12.5807,11229.0
2023-07-12 15:50:00,13.78,13.8,13.78,13.78,41686.0,12.5898,12.6081,12.5898,12.5898,41686.0
2023-07-12 15:55:00,13.78,13.8,13.78,13.78,55248.0,12.5898,12.6081,12.5898,12.5898,55248.0
2023-07-13 09:30:00,13.61,13.65,13.58,13.58,157363.0,12.4345,12.471,12.4071,12.4071,157363.0
2023-07-13 09:35:00,13.57,13.58,13.56,13.58,42291.0,12.3979,12.4071,12.3888,12.4071,42291.0
2023-07-13 09:40:00,13.58,13.59,13.57,13.59,82474.0,12.4071,12.4162,12.3979,12.4162,82474.0
2023-07-13 09:45:00,13.58,13.59,13.58,13.59,46900.0,12.4071,12.4162,12.4071,12.4162,46900.0
2023-07-13 09:50:00,13.58,13.58,13.56,13.56,15700.0,12.4071,12.4071,12.3888,12.3888,15700.0
2023-07-13 09:55:00,13.56,13.58,13.56,13.57,42720.0,12.3888,12.4071,12.3888,12.3979,42720.0
2023-07-13 10:00:00,13.57,13.58,13.57,13.58,61434.0,12.3979,12.4071,12.3979,12.4071,61434.0
2023-07-13 10:05:00,13.58,13.6,13.58,13.58,34484.0,12.4071,12.4253,12.4071,12.4071,34484.0
2023-07-13 10:10:00,13.57,13.6,13.56,13.59,16750.0,12.3979,12.4253,12.3888,12.4162,16750.0
2023-07-13 10:15:00,13.59,13.6,13.58,13.59,23320.0,12.4162,12.4253,12.4071,12.4162,23320.0
2023-07-13 10:20:00,13.6,13.62,13.59,13.59,62900.0,12.4253,12.4436,12.4162,12.4162,62900.0
2023-07-13 10:25:00,13.59,13.61,13.59,13.61,25287.0,12.4162,12.4345,12.4162,12.4345,25287.0
2023-07-13 10:30:00,13.61,13.61,13.59,13.59,33520.0,12.4345,12.4345,12.4162,12.4162,33520.0
2023-07-13 10:35:00,13.58,13.59,13.57,13.59,55502.0,12.4071,12.4162,12.3979,12.4162,55502.0
2023-07-13 10:40:00,13.58,13.58,13.58,13.58,32377.0,12.4071,12.4071,12.4071,12.4071,32377.0
2023-07-13 10:45:00,13.58,13.6,13.57,13.59,15957.0,12.4071,12.4253,12.3979,12.4162,15957.0
2023-07-13 10:50:00,13.6,13.6,13.59,13.59,26800.0,12.4253,12.4253,12.4162,12.4162,26800.0
2023-07-13 10:55:00,13.59,13.59,13.58,13.58,9985.0,12.4162,12.4162,12.4071,12.4071,9985.0
2023-07-13 11:00:00,13.57,13.57,13.56,13.56,71675.0,12.3979,12.3979,12.3888,12.3888,71675.0
2023-07-13 11:05:00,13.56,13.58,13.56,13.58,57160.0,12.3888,12.4071,12.3888,12.4071,57160.0
2023-07-13 11:10:00,13.58,13.6,13.58,13.6,39900.0,12.4071,12.4253,12.4071,12.4253,39900.0
2023-07-13 11:15:00,13.6,13.61,13.59,13.59,14537.0,12.4253,12.4345,12.4162,12.4162,14537.0
2023-07-13 11:20:00,13.59,13.61,13.58,13.58,28584.0,12.4162,12.4345,12.4071,12.4071,28584.0
2023-07-13 11:25:00,13.58,13.6,13.58,13.6,27048.0,12.4071,12.4253,12.4071,12.4253,27048.0
2023-07-13 11:30:00,13.6,13.61,13.6,13.61,68552.0,12.4253,12.4345,12.4253,12.4345,68552.0
2023-07-13 11:35:00,13.61,13.61,13.59,13.59,22808.0,12.4345,12.4345,12.4162,12.4162,22808.0
2023-07-13 11:40:00,13.59,13.6,13.58,13.58,29599.0,12.4162,12.4253,12.4071,12.4071,29599.0
2023-07-13 11:45:00,13.58,13.58,13.58,13.58,7700.0,12.4071,12.4071,12.4071,12.4071,7700.0
2023-07-13 11:50:00,13.58,13.58,13.57,13.57,27984.0,12.4071,12.4071,12.3979,12.3979,27984.0
2023-07-13 11:55:00,13.57,13.57,13.57,13.57,1383.0,12.3979,12.3979,12.3979,12.3979,1383.0
2023-07-13 12:00:00,13.56,13.56,13.54,13.54,60391.0,12.3888,12.3888,12.3705,12.3705,60391.0
2023-07-13 12:05:00,13.55,13.55,13.55,13.55,34500.0,12.3797,12.3797,12.3797,12.3797,34500.0
2023-07-13 12:10:00,13.55,13.56,13.55,13.56,18019.0,12.3797,12.3888,12.3797,12.3888,18019.0
2023-07-13 12:15:00,13.55,13.55,13.55,13.55,23638.0,12.3797,12.3797,12.3797,12.3797,23638.0
2023-07-13 12:20:00,13.56,13.56,13.54,13.54,72172.0,12.3888,12.3888,12.3705,12.3705,72172.0
2023-07-13 12:25:00,13.55,13.55,13.55,13.55,28746.0,12.3797,12.3797,12.3797,12.3797,28746.0
2023-07-13 12:30:00,13.55,13.55,13.53,13.54,89848.0,12.3797,12.3797,12.3614,12.3705,89848.0
2023-07-13 12:35:00,13.54,13.54,13.54,13.54,8824.0,12.3705,12.3705,12.3705,12.3705,8824.0
2023-07-13 12:40:00,13.54,13.54,13.54,13.54,29614.0,12.3705,12.3705,12.3705,12.3705,29614.0
2023-07-13 12:45:00,13.55,13.55,13.55,13.55,10000.0,12.3797,12.3797,12.3797,12.3797,10000.0
2023-07-13 12:50:00,13.55,13.55,13.54,13.54,7447.0,12.3797,12.3797,12.3705,12.3705,7447.0
2023-07-13 12:55:00,13.54,13.56,13.54,13.55,14869.0,12.3705,12.3888,12.3705,12.3797,14869.0
2023-07-13 13:00:00,13.55,13.56,13.55,13.56,39437.0,12.3797,12.3888,12.3797,12.3888,39437.0
2023-07-13 13:05:00,13.56,13.58,13.56,13.58,4997.0,12.3888,12.4071,12.3888,12.4071,4997.0
2023-07-13 13:10:00,13.59,13.59,13.56,13.56,18482.0,12.4162,12.4162,12.3888,12.3888,18482.0
2023-07-13 13:15:00,13.55,13.55,13.55,13.55,60935.0,12.3797,12.3797,12.3797,12.3797,60935.0
2023-07-13 13:20:00,13.55,13.55,13.55,13.55,30396.0,12.3797,12.3797,12.3797,12.3797,30396.0
2023-07-13 13:25:00,13.54,13.54,13.54,13.54,500.0,12.3705,12.3705,12.3705,12.3705,500.0
2023-07-13 13:30:00,13.54,13.54,13.53,13.54,40836.0,12.3705,12.3705,12.3614,12.3705,40836.0
2023-07-13 13:35:00,13.54,13.54,13.54,13.54,0.0,12.3705,12.3705,12.3705,12.3705,0.0
2023-07-13 13:40:00,13.53,13.53,13.53,13.53,8681.0,12.3614,12.3614,12.3614,12.3614,8681.0
2023-07-13 13:45:00,13.53,13.53,13.53,13.53,22376.0,12.3614,12.3614,12.3614,12.3614,22376.0
2023-07-13 13:50:00,13.54,13.54,13.54,13.54,15800.0,12.3705,12.3705,12.3705,12.3705,15800.0
2023-07-13 13:55:00,13.54,13.54,13.54,13.54,19808.0,12.3705,12.3705,12.3705,12.3705,19808.0
2023-07-13 14:00:00,13.54,13.54,13.54,13.54,19578.0,12.3705,12.3705,12.3705,12.3705,19578.0
2023-07-13 14:05:00,13.53,13.53,13.51,13.52,50690.0,12.3614,12.3614,12.3431,12.3522,50690.0
2023-07-13 14:10:00,13.51,13.51,13.5,13.5,2533.0,12.3431,12.3431,12.334,12.334,2533.0
2023-07-13 14:15:00,13.5,13.51,13.49,13.51,50425.0,12.334,12.3431,12.3248,12.3431,50425.0
2023-07-13 14:20:00,13.5,13.5,13.5,13.5,1126.0,12.334,12.334,12.334,12.334,1126.0
2023-07-13 14:25:00,13.5,13.53,13.5,13.52,53126.0,12.334,12.3614,12.334,12.3522,53126.0
2023-07-13 14:30:00,13.52,13.53,13.52,13.52,9880.0,12.3522,12.3614,12.3522,12.3522,9880.0
2023-07-13 14:35:00,13.51,13.51,13.51,13.51,4600.0,12.3431,12.3431,12.3431,12.3431,4600.0
2023-07-13 14:40:00,13.52,13.52,13.51,13.51,15172.0,12.3522,12.3522,12.3431,12.3431,15172.0
2023-07-13 14:45:00,13.51,13.51,13.49,13.49,7500.0,12.3431,12.3431,12.3248,12.3248,7500.0
2023-07-13 14:50:00,13.49,13.5,13.49,13.5,8981.0,12.3248,12.334,12.3248,12.334,8981.0
2023-07-13 14:55:00,13.5,13.5,13.49,13.49,3402.0,12.334,12.334,12.3248,12.3248,3402.0
2023-07-13 15:00:00,13.48,13.48,13.47,13.47,37841.0,12.3157,12.3157,12.3066,12.3066,37841.0
2023-07-13 15:05:00,13.47,13.48,13.47,13.48,11699.0,12.3066,12.3157,12.3066,12.3157,11699.0
2023-07-13 15:10:00,13.47,13.47,13.43,13.44,16682.0,12.3066,12.3066,12.27,12.2792,16682.0
2023-07-13 15:15:00,13.45,13.47,13.45,13.47,35969.0,12.2883,12.3066,12.2883,12.3066,35969.0
2023-07-13 15:20:00,13.46,13.46,13.44,13.45,8707.0,12.2974,12.2974,12.2792,12.2883,8707.0
2023-07-13 15:25:00,13.45,13.45,13.44,13.44,32380.0,12.2883,12.2883,12.2792,12.2792,32380.0
2023-07-13 15:30:00,13.45,13.45,13.44,13.45,14946.0,12.2883,12.2883,12.2792,12.2883,14946.0
2023-07-13 15:35:00,13.45,13.45,13.43,13.43,7054.0,12.2883,12.2883,12.27,12.27,7054.0
2023-07-13 15:40:00,13.42,13.42,13.39,13.39,167649.0,12.2609,12.2609,12.2335,12.2335,167649.0
2023-07-13 15:45:00,13.39,13.42,13.39,13.42,14311.0,12.2335,12.2609,12.2335,12.2609,14311.0
2023-07-13 15:50:00,13.42,13.45,13.41,13.43,41188.0,12.2609,12.2883,12.2518,12.27,41188.0
2023-07-13 15:55:00,13.44,13.46,13.44,13.46,153672.0,12.2792,12.2974,12.2792,12.2974,153672.0
2023-07-14 09:30:00,13.4,13.4,13.36,13.37,361745.0,12.2426,12.2426,12.2061,12.2152,361745.0
2023-07-14 09:35:00,13.36,13.38,13.35,13.35,16381.0,12.2061,12.2243,12.1969,12.1969,16381.0
2023-07-14 09:40:00,13.35,13.38,13.34,13.38,102465.0,12.1969,12.2243,12.1878,12.2243,102465.0
2023-07-14 09:45:00,13.39,13.39,13.36,13.36,53665.0,12.2335,12.2335,12.2061,12.2061,53665.0
2023-07-14 09:50:00,13.35,13.35,13.34,13.34,80100.0,12.1969,12.1969,12.1878,12.1878,80100.0
2023-07-14 09:55:00,13.34,13.35,13.34,13.34,34504.0,12.1878,12.1969,12.1878,12.1878,34504.0
2023-07-14 10:00:00,13.35,13.41,13.35,13.37,126087.0,12.1969,12.2518,12.1969,12.2152,126087.0
2023-07-14 10:05:00,13.37,13.38,13.36,13.36,21876.0,12.2152,12.2243,12.2061,12.2061,21876.0
2023-07-14 10:10:00,13.35,13.36,13.34,13.34,4500.0,12.1969,12.2061,12.1878,12.1878,4500.0
2023-07-14 10:15:00,13.33,13.33,13.31,13.33,26081.0,12.1787,12.1787,12.1604,12.1787,26081.0
2023-07-14 10:20:00,13.33,13.34,13.33,13.33,32853.0,12.1787,12.1878,12.1787,12.1787,32853.0
2023-07-14 10:25:00,13.34,13.39,13.34,13.39,12020.0,12.1878,12.2335,12.1878,12.2335,12020.0
2023-07-14 10:30:00,13.39,13.42,13.37,13.39,45073.0,12.2335,12.2609,12.2152,12.2335,45073.0
2023-07-14 10:35:00,13.4,13.44,13.4,13.42,61760.0,12.2426,12.2792,12.2426,12.2609,61760.0
2023-07-14 10:40:00,13.41,13.44,13.41,13.43,16247.0,12.2518,12.2792,12.2518,12.27,16247.0
2023-07-14 10:45:00,13.43,13.46,13.43,13.46,23871.0,12.27,12.2974,12.27,12.2974,23871.0
2023-07-14 10:50:00,13.46,13.47,13.43,13.43,37185.0,12.2974,12.3066,12.27,12.27,37185.0
2023-07-14 10:55:00,13.42,13.42,13.41,13.42,21349.0,12.2609,12.2609,12.2518,12.2609,21349.0
2023-07-14 11:00:00,13.41,13.42,13.41,13.42,6900.0,12.2518,12.2609,12.2518,12.2609,6900.0
2023-07-14 11:05:00,13.41,13.42,13.41,13.42,15696.0,12.2518,12.2609,12.2518,12.2609,15696.0
2023-07-14 11:10:00,13.42,13.42,13.4,13.41,16728.0,12.2609,12.2609,12.2426,12.2518,16728.0
2023-07-14 11:15:00,13.41,13.42,13.4,13.4,9900.0,12.2518,12.2609,12.2426,12.2426,9900.0
2023-07-14 11:20:00,13.39,13.39,13.39,13.39,8600.0,12.2335,12.2335,12.2335,12.2335,8600.0
2023-07-14 11:25:00,13.39,13.41,13.39,13.4,14410.0,12.2335,12.2518,12.2335,12.2426,14410.0
2023-07-14 11:30:00,13.39,13.39,13.37,13.37,6933.0,12.2335,12.2335,12.2152,12.2152,6933.0
2023-07-14 11:35:00,13.37,13.39,13.36,13.37,18085.0,12.2152,12.2335,12.2061,12.2152,18085.0
2023-07-14 11:40:00,13.37,13.4,13.37,13.4,13500.0,12.2152,12.2426,12.2152,12.2426,13500.0
2023-07-14 11:45:00,13.4,13.41,13.4,13.41,27598.0,12.2426,12.2518,12.2426,12.2518,27598.0
2023-07-14 11:50:00,13.41,13.43,13.41,13.42,8037.0,12.2518,12.27,12.2518,12.2609,8037.0
2023-07-14 11:55:00,13.4,13.4,13.39,13.39,7800.0,12.2426,12.2426,12.2335,12.2335,7800.0
2023-07-14 12:00:00,13.39,13.41,13.39,13.4,67300.0,12.2335,12.2518,12.2335,12.2426,67300.0
2023-07-14 12:05:00,13.41,13.42,13.41,13.42,24398.0,12.2518,12.2609,12.2518,12.2609,24398.0
2023-07-14 12:10:00,13.42,13.44,13.42,13.44,22100.0,12.2609,12.2792,12.2609,12.2792,22100.0
2023-07-14 12:15:00,13.43,13.44,13.43,13.44,16400.0,12.27,12.2792,12.27,12.2792,16400.0
2023-07-14 12:20:00,13.44,13.45,13.43,13.45,10926.0,12.2792,12.2883,12.27,12.2883,10926.0
2023-07-14 12:25:00,13.45,13.46,13.45,13.46,8680.0,12.2883,12.2974,12.2883,12.2974,8680.0
2023-07-14 12:30:00,13.46,13.46,13.44,13.44,6850.0,12.2974,12.2974,12.2792,12.2792,6850.0
2023-07-14 12:35:00,13.43,13.43,13.43,13.43,552.0,12.27,12.27,12.27,12.27,552.0
2023-07-14 12:40:00,13.43,13.44,13.43,13.43,5400.0,12.27,12.2792,12.27,12.27,5400.0
2023-07-14 12:45:00,13.43,13.47,13.43,13.44,12664.0,12.27,12.3066,12.27,12.2792,12664.0
2023-07-14 12:50:00,13.44,13.45,13.44,13.45,7300.0,12.2792,12.2883,12.2792,12.2883,7300.0
2023-07-14 12:55:00,13.46,13.46,13.45,13.45,5474.0,12.2974,12.2974,12.2883,12.2883,5474.0
2023-07-14 13:00:00,13.45,13.49,13.45,13.48,28488.0,12.2883,12.3248,12.2883,12.3157,28488.0
2023-07-14 13:05:00,13.48,13.51,13.48,13.49,24365.0,12.3157,12.3431,12.3157,12.3248,24365.0
2023-07-14 13:10:00,13.49,13.5,13.46,13.46,13404.0,12.3248,12.334,12.2974,12.2974,13404.0
2023-07-14 13:15:00,13.46,13.46,13.46,13.46,9087.0,12.2974,12.2974,12.2974,12.2974,9087.0
2023-07-14 13:20:00,13.47,13.47,13.47,13.47,4800.0,12.3066,12.3066,12.3066,12.3066,4800.0
2023-07-14 13:25:00,13.47,13.47,13.46,13.46,9846.0,12.3066,12.3066,12.2974,12.2974,9846.0
2023-07-14 13:30:00,13.45,13.45,13.45,13.45,27047.0,12.2883,12.2883,12.2883,12.2883,27047.0
2023-07-14 13:35:00,13.44,13.44,13.43,13.43,7965.0,12.2792,12.2792,12.27,12.27,7965.0
2023-07-14 13:40:00,13.43,13.44,13.43,13.44,6825.0,12.27,12.2792,12.27,12.2792,6825.0
2023-07-14 13:45:00,13.44,13.44,13.43,13.43,11489.0,12.2792,12.2792,12.27,12.27,11489.0
2023-07-14 13:50:00,13.43,13.43,13.43,13.43,74218.0,12.27,12.27,12.27,12.27,74218.0
2023-07-14 13:55:00,13.43,13.44,13.43,13.44,1500.0,12.27,12.2792,12.27,12.2792,1500.0
2023-07-14 14:00:00,13.44,13.44,13.43,13.43,4687.0,12.2792,12.2792,12.27,12.27,4687.0
2023-07-14 14:05:00,13.42,13.42,13.42,13.42,95438.0,12.2609,12.2609,12.2609,12.2609,95438.0
2023-07-14 14:10:00,13.42,13.43,13.42,13.42,10450.0,12.2609,12.27,12.2609,12.2609,10450.0
2023-07-14 14:15:00,13.42,13.42,13.42,13.42,8297.0,12.2609,12.2609,12.2609,12.2609,8297.0
2023-07-14 14:20:00,13.42,13.45,13.42,13.45,38127.0,12.2609,12.2883,12.2609,12.2883,38127.0
2023-07-14 14:25:00,13.45,13.47,13.45,13.47,21718.0,12.2883,12.3066,12.2883,12.3066,21718.0
2023-07-14 14:30:00,13.46,13.48,13.46,13.48,156200.0,12.2974,12.3157,12.2974,12.3157,156200.0
2023-07-14 14:35:00,13.47,13.5,13.47,13.49,10644.0,12.3066,12.334,12.3066,12.3248,10644.0
2023-07-14 14:40:00,13.48,13.49,13.47,13.48,23590.0,12.3157,12.3248,12.3066,12.3157,23590.0
2023-07-14 14:45:00,13.49,13.49,13.48,13.48,10750.0,12.3248,12.3248,12.3157,12.3157,10750.0
2023-07-14 14:50:00,13.48,13.48,13.46,13.46,3402.0,12.3157,12.3157,12.2974,12.2974,3402.0
2023-07-14 14:55:00,13.46,13.51,13.46,13.5,24162.0,12.2974,12.3431,12.2974,12.334,24162.0
2023-07-14 15:00:00,13.51,13.55,13.51,13.54,44098.0,12.3431,12.3797,12.3431,12.3705,44098.0
2023-07-14 15:05:00,13.54,13.55,13.52,13.52,18313.0,12.3705,12.3797,12.3522,12.3522,18313.0
2023-07-14 15:10:00,13.52,13.52,13.51,13.51,13500.0,12.3522,12.3522,12.3431,12.3431,13500.0
2023-07-14 15:15:00,13.5,13.5,13.48,13.49,16662.0,12.334,12.334,12.3157,12.3248,16662.0
2023-07-14 15:20:00,13.5,13.51,13.5,13.51,16471.0,12.334,12.3431,12.334,12.3431,16471.0
2023-07-14 15:25:00,13.52,13.53,13.51,13.52,15149.0,12.3522,12.3614,12.3431,12.3522,15149.0
2023-07-14 15:30:00,13.52,13.52,13.51,13.52,20669.0,12.3522,12.3522,12.3431,12.3522,20669.0
2023-07-14 15:35:00,13.52,13.52,13.52,13.52,13585.0,12.3522,12.3522,12.3522,12.3522,13585.0
2023-07-14 15:40:00,13.52,13.53,13.52,13.53,15450.0,12.3522,12.3614,12.3522,12.3614,15450.0
2023-07-14 15:45:00,13.53,13.55,13.52,13.54,54655.0,12.3614,12.3797,12.3522,12.3705,54655.0
2023-07-14 15:50:00,13.55,13.56,13.51,13.53,34312.0,12.3797,12.3888,12.3431,12.3614,34312.0
2023-07-14 15:55:00,13.52,13.55,13.5,13.5,451594.0,12.3522,12.3797,12.334,12.334,451594.0
2023-07-17 09:30:00,13.53,13.53,13.46,13.49,104662.0,12.3614,12.3614,12.2974,12.3248,104662.0
2023-07-17 09:35:00,13.5,13.5,13.47,13.48,10567.0,12.334,12.334,12.3066,12.3157,10567.0
2023-07-17 09:40:00,13.49,13.5,13.48,13.5,13852.0,12.3248,12.334,12.3157,12.334,13852.0
2023-07-17 09:45:00,13.51,13.51,13.49,13.51,17944.0,12.3431,12.3431,12.3248,12.3431,17944.0
2023-07-17 09:50:00,13.49,13.5,13.49,13.49,6926.0,12.3248,12.334,12.3248,12.3248,6926.0
2023-07-17 09:55:00,13.49,13.49,13.48,13.48,20270.0,12.3248,12.3248,12.3157,12.3157,20270.0
2023-07-17 10:00:00,13.46,13.46,13.45,13.45,6591.0,12.2974,12.2974,12.2883,12.2883,6591.0
2023-07-17 10:05:00,13.45,13.46,13.44,13.44,24679.0,12.2883,12.2974,12.2792,12.2792,24679.0
2023-07-17 10:10:00,13.45,13.46,13.45,13.45,20645.0,12.2883,12.2974,12.2883,12.2883,20645.0
2023-07-17 10:15:00,13.45,13.45,13.45,13.45,13780.0,12.2883,12.2883,12.2883,12.2883,13780.0
2023-07-17 10:20:00,13.45,13.45,13.44,13.44,12400.0,12.2883,12.2883,12.2792,12.2792,12400.0
2023-07-17 10:25:00,13.44,13.46,13.44,13.46,11711.0,12.2792,12.2974,12.2792,12.2974,11711.0
2023-07-17 10:30:00,13.45,13.45,13.45,13.45,14193.0,12.2883,12.2883,12.2883,12.2883,14193.0
2023-07-17 10:35:00,13.46,13.46,13.45,13.46,25828.0,12.2974,12.2974,12.2883,12.2974,25828.0
2023-07-17 10:40:00,13.46,13.46,13.45,13.45,15300.0,12.2974,12.2974,12.2883,12.2883,15300.0
2023-07-17 10:45:00,13.45,13.45,13.43,13.43,10900.0,12.2883,12.2883,12.27,12.27,10900.0
2023-07-17 10:50:00,13.44,13.44,13.43,13.43,25604.0,12.2792,12.2792,12.27,12.27,25604.0
2023-07-17 10:55:00,13.45,13.46,13.44,13.44,28985.0,12.2883,12.2974,12.2792,12.2792,28985.0
2023-07-17 11:00:00,13.44,13.45,13.44,13.45,26047.0,12.2792,12.2883,12.2792,12.2883,26047.0
2023-07-17 11:05:00,13.45,13.45,13.45,13.45,100.0,12.2883,12.2883,12.2883,12.2883,100.0
2023-07-17 11:10:00,13.44,13.45,13.43,13.43,10866.0,12.2792,12.2883,12.27,12.27,10866.0
2023-07-17 11:15:00,13.43,13.43,13.43,13.43,2165.0,12.27,12.27,12.27,12.27,2165.0
2023-07-17 11:20:00,13.43,13.43,13.42,13.42,18400.0,12.27,12.27,12.2609,12.2609,18400.0
2023-07-17 11:25:00,13.41,13.41,13.4,13.4,15700.0,12.2518,12.2518,12.2426,12.2426,15700.0
2023-07-17 11:30:00,13.4,13.4,13.39,13.4,13243.0,12.2426,12.2426,12.2335,12.2426,13243.0
2023-07-17 11:35:00,13.39,13.39,13.39,13.39,3595.0,12.2335,12.2335,12.2335,12.2335,3595.0
2023-07-17 11:40:00,13.39,13.39,13.39,13.39,15900.0,12.2335,12.2335,12.2335,12.2335,15900.0
2023-07-17 11:45:00,13.38,13.38,13.38,13.38,200.0,12.2243,12.2243,12.2243,12.2243,200.0
2023-07-17 11:50:00,13.39,13.4,13.38,13.4,36366.0,12.2335,12.2426,12.2243,12.2426,36366.0
2023-07-17 11:55:00,13.4,13.4,13.38,13.38,4256.0,12.2426,12.2426,12.2243,12.2243,4256.0
2023-07-17 12:00:00,13.38,13.39,13.38,13.39,12000.0,12.2243,12.2335,12.2243,12.2335,12000.0
2023-07-17 12:05:00,13.39,13.39,13.39,13.39,16740.0,12.2335,12.2335,12.2335,12.2335,16740.0
2023-07-17 12:10:00,13.38,13.38,13.38,13.38,2400.0,12.2243,12.2243,12.2243,12.2243,2400.0
2023-07-17 12:15:00,13.39,13.4,13.39,13.4,13153.0,12.2335,12.2426,12.2335,12.2426,13153.0
2023-07-17 12:20:00,13.41,13.41,13.4,13.4,28901.0,12.2518,12.2518,12.2426,12.2426,28901.0
2023-07-17 12:25:00,13.41,13.41,13.41,13.41,7500.0,12.2518,12.2518,12.2518,12.2518,7500.0
2023-07-17 12:30:00,13.42,13.43,13.42,13.43,8000.0,12.2609,12.27,12.2609,12.27,8000.0
2023-07-17 12:35:00,13.43,13.43,13.42,13.42,20146.0,12.27,12.27,12.2609,12.2609,20146.0
2023-07-17 12:40:00,13.41,13.41,13.41,13.41,7974.0,12.2518,12.2518,12.2518,12.2518,7974.0
2023-07-17 12:45:00,13.4,13.4,13.4,13.4,100.0,12.2426,12.2426,12.2426,12.2426,100.0
2023-07-17 12:50:00,13.4,13.4,13.39,13.39,1100.0,12.2426,12.2426,12.2335,12.2335,1100.0
2023-07-17 12:55:00,13.38,13.38,13.38,13.38,1600.0,12.2243,12.2243,12.2243,12.2243,1600.0
2023-07-17 13:00:00,13.39,13.39,13.39,13.39,19650.0,12.2335,12.2335,12.2335,12.2335,19650.0
2023-07-17 13:05:00,13.38,13.4,13.38,13.4,62146.0,12.2243,12.2426,12.2243,12.2426,62146.0
2023-07-17 13:10:00,13.4,13.4,13.39,13.39,10982.0,12.2426,12.2426,12.2335,12.2335,10982.0
2023-07-17 13:15:00,13.39,13.39,13.39,13.39,850.0,12.2335,12.2335,12.2335,12.2335,850.0
2023-07-17 13:20:00,13.4,13.4,13.4,13.4,11439.0,12.2426,12.2426,12.2426,12.2426,11439.0
2023-07-17 13:25:00,13.41,13.41,13.4,13.4,4100.0,12.2518,12.2518,12.2426,12.2426,4100.0
2023-07-17 13:30:00,13.39,13.39,13.39,13.39,11295.0,12.2335,12.2335,12.2335,12.2335,11295.0
2023-07-17 13:35:00,13.39,13.39,13.39,13.39,4150.0,12.2335,12.2335,12.2335,12.2335,4150.0
2023-07-17 13:40:00,13.39,13.39,13.39,13.39,800.0,12.2335,12.2335,12.2335,12.2335,800.0
2023-07-17 13:45:00,13.38,13.38,13.36,13.36,5424.0,12.2243,12.2243,12.2061,12.2061,5424.0
2023-07-17 13:50:00,13.37,13.37,13.37,13.37,9951.0,12.2152,12.2152,12.2152,12.2152,9951.0
2023-07-17 13:55:00,13.37,13.38,13.37,13.37,2400.0,12.2152,12.2243,12.2152,12.2152,2400.0
2023-07-17 14:00:00,13.37,13.37,13.37,13.37,11166.0,12.2152,12.2152,12.2152,12.2152,11166.0
2023-07-17 14:05:00,13.37,13.38,13.37,13.37,8050.0,12.2152,12.2243,12.2152,12.2152,8050.0
2023-07-17 14:10:00,13.37,13.37,13.36,13.36,4100.0,12.2152,12.2152,12.2061,12.2061,4100.0
2023-07-17 14:15:00,13.36,13.36,13.36,13.36,8331.0,12.2061,12.2061,12.2061,12.2061,8331.0
2023-07-17 14:20:00,13.36,13.36,13.34,13.34,7100.0,12.2061,12.2061,12.1878,12.1878,7100.0
2023-07-17 14:25:00,13.34,13.35,13.34,13.35,19996.0,12.1878,12.1969,12.1878,12.1969,19996.0
2023-07-17 14:30:00,13.35,13.36,13.35,13.36,10600.0,12.1969,12.2061,12.1969,12.2061,10600.0
2023-07-17 14:35:00,13.36,13.38,13.36,13.38,6090.0,12.2061,12.2243,12.2061,12.2243,6090.0
2023-07-17 14:40:00,13.37,13.37,13.37,13.37,13500.0,12.2152,12.2152,12.2152,12.2152,13500.0
2023-07-17 14:45:00,13.37,13.37,13.37,13.37,0.0,12.2152,12.2152,12.2152,12.2152,0.0
2023-07-17 14:50:00,13.36,13.36,13.36,13.36,1700.0,12.2061,12.2061,12.2061,12.2061,1700.0
2023-07-17 14:55:00,13.36,13.36,13.36,13.36,4500.0,12.2061,12.2061,12.2061,12.2061,4500.0
2023-07-17 15:00:00,13.35,13.35,13.35,13.35,12100.0,12.1969,12.1969,12.1969,12.1969,12100.0
2023-07-17 15:05:00,13.35,13.35,13.35,13.35,0.0,12.1969,12.1969,12.1969,12.1969,0.0
2023-07-17 15:10:00,13.34,13.34,13.34,13.34,7600.0,12.1878,12.1878,12.1878,12.1878,7600.0
2023-07-17 15:15:00,13.34,13.34,13.27,13.28,50485.0,12.1878,12.1878,12.1238,12.133,50485.0
2023-07-17 15:20:00,13.28,13.31,13.27,13.3,91853.0,12.133,12.1604,12.1238,12.1513,91853.0
2023-07-17 15:25:00,13.29,13.31,13.29,13.3,29546.0,12.1421,12.1604,12.1421,12.1513,29546.0
2023-07-17 15:30:00,13.3,13.32,13.3,13.32,50978.0,12.1513,12.1695,12.1513,12.1695,50978.0
2023-07-17 15:35:00,13.32,13.32,13.31,13.32,5200.0,12.1695,12.1695,12.1604,12.1695,5200.0
2023-07-17 15:40:00,13.31,13.32,13.31,13.32,11458.0,12.1604,12.1695,12.1604,12.1695,11458.0
2023-07-17 15:45:00,13.32,13.32,13.31,13.31,7498.0,12.1695,12.1695,12.1604,12.1604,7498.0
2023-07-17 15:50:00,13.32,13.36,13.31,13.32,174798.0,12.1695,12.2061,12.1604,12.1695,174798.0
2023-07-17 15:55:00,13.33,13.38,13.33,13.37,25819.0,12.1787,12.2243,12.1787,12.2152,25819.0
2023-07-18 09:30:00,13.41,13.43,13.4,13.41,160144.0,12.2518,12.27,12.2426,12.2518,160144.0
2023-07-18 09:35:00,13.4,13.41,13.38,13.38,26120.0,12.2426,12.2518,12.2243,12.2243,26120.0
2023-07-18 09:40:00,13.38,13.38,13.36,13.36,67654.0,12.2243,12.2243,12.2061,12.2061,67654.0
2023-07-18 09:45:00,13.35,13.35,13.33,13.34,24509.0,12.1969,12.1969,12.1787,12.1878,24509.0
2023-07-18 09:50:00,13.34,13.37,13.34,13.36,150151.0,12.1878,12.2152,12.1878,12.2061,150151.0
2023-07-18 09:55:00,13.34,13.34,13.31,13.31,24302.0,12.1878,12.1878,12.1604,12.1604,24302.0
2023-07-18 10:00:00,13.3,13.3,13.29,13.3,10900.0,12.1513,12.1513,12.1421,12.1513,10900.0
2023-07-18 10:05:00,13.29,13.3,13.29,13.29,16202.0,12.1421,12.1513,12.1421,12.1421,16202.0
2023-07-18 10:10:00,13.29,13.3,13.29,13.3,7104.0,12.1421,12.1513,12.1421,12.1513,7104.0
2023-07-18 10:15:00,13.29,13.3,13.29,13.3,17200.0,12.1421,12.1513,12.1421,12.1513,17200.0
2023-07-18 10:20:00,13.3,13.3,13.29,13.3,14697.0,12.1513,12.1513,12.1421,12.1513,14697.0
2023-07-18 10:25:00,13.3,13.31,13.3,13.3,42144.0,12.1513,12.1604,12.1513,12.1513,42144.0
2023-07-18 10:30:00,13.3,13.32,13.3,13.31,20255.0,12.1513,12.1695,12.1513,12.1604,20255.0
2023-07-18 10:35:00,13.31,13.31,13.3,13.3,11200.0,12.1604,12.1604,12.1513,12.1513,11200.0
2023-07-18 10:40:00,13.29,13.29,13.28,13.28,21582.0,12.1421,12.1421,12.133,12.133,21582.0
2023-07-18 10:45:00,13.27,13.27,13.25,13.25,35824.0,12.1238,12.1238,12.1056,12.1056,35824.0
2023-07-18 10:50:00,13.24,13.26,13.24,13.26,19120.0,12.0964,12.1147,12.0964,12.1147,19120.0
2023-07-18 10:55:00,13.26,13.26,13.24,13.25,14165.0,12.1147,12.1147,12.0964,12.1056,14165.0
2023-07-18 11:00:00,13.24,13.24,13.23,13.23,20705.0,12.0964,12.0964,12.0873,12.0873,20705.0
2023-07-18 11:05:00,13.22,13.22,13.21,13.22,15580.0,12.0782,12.0782,12.069,12.0782,15580.0
2023-07-18 11:10:00,13.22,13.22,13.21,13.22,20431.0,12.0782,12.0782,12.069,12.0782,20431.0
2023-07-18 11:15:00,13.22,13.23,13.22,13.22,18000.0,12.0782,12.0873,12.0782,12.0782,18000.0
2023-07-18 11:20:00,13.22,13.22,13.22,13.22,3300.0,12.0782,12.0782,12.0782,12.0782,3300.0
2023-07-18 11:25:00,13.22,13.23,13.22,13.23,16000.0,12.0782,12.0873,12.0782,12.0873,16000.0
2023-07-18 11:30:00,13.24,13.25,13.24,13.25,24610.0,12.0964,12.1056,12.0964,12.1056,24610.0
2023-07-18 11:35:00,13.25,13.25,13.23,13.23,2210.0,12.1056,12.1056,12.0873,12.0873,2210.0
2023-07-18 11:40:00,13.22,13.22,13.21,13.22,11403.0,12.0782,12.0782,12.069,12.0782,11403.0
2023-07-18 11:45:00,13.21,13.21,13.16,13.16,31213.0,12.069,12.069,12.0233,12.0233,31213.0
2023-07-18 11:50:00,13.16,13.17,13.15,13.17,50267.0,12.0233,12.0325,12.0142,12.0325,50267.0
2023-07-18 11:55:00,13.17,13.17,13.17,13.17,500.0,12.0325,12.0325,12.0325,12.0325,500.0
2023-07-18 12:00:00,13.16,13.18,13.16,13.17,15440.0,12.0233,12.0416,12.0233,12.0325,15440.0
2023-07-18 12:05:00,13.17,13.18,13.17,13.18,12600.0,12.0325,12.0416,12.0325,12.0416,12600.0
2023-07-18 12:10:00,13.18,13.19,13.18,13.19,30300.0,12.0416,12.0508,12.0416,12.0508,30300.0
2023-07-18 12:15:00,13.19,13.19,13.18,13.18,4092.0,12.0508,12.0508,12.0416,12.0416,4092.0
2023-07-18 12:20:00,13.18,13.23,13.18,13.23,93808.0,12.0416,12.0873,12.0416,12.0873,93808.0
2023-07-18 12:25:00,13.22,13.22,13.19,13.19,34800.0,12.0782,12.0782,12.0508,12.0508,34800.0
2023-07-18 12:30:00,13.19,13.19,13.18,13.18,4479.0,12.0508,12.0508,12.0416,12.0416,4479.0
2023-07-18 12:35:00,13.18,13.18,13.17,13.17,20893.0,12.0416,12.0416,12.0325,12.0325,20893.0
2023-07-18 12:40:00,13.17,13.18,13.17,13.18,15158.0,12.0325,12.0416,12.0325,12.0416,15158.0
2023-07-18 12:45:00,13.18,13.19,13.18,13.19,5050.0,12.0416,12.0508,12.0416,12.0508,5050.0
2023-07-18 12:50:00,13.19,13.19,13.19,13.19,7299.0,12.0508,12.0508,12.0508,12.0508,7299.0
2023-07-18 12:55:00,13.19,13.19,13.19,13.19,600.0,12.0508,12.0508,12.0508,12.0508,600.0
2023-07-18 13:00:00,13.19,13.19,13.18,13.18,3800.0,12.0508,12.0508,12.0416,12.0416,3800.0
2023-07-18 13:05:00,13.18,13.18,13.18,13.18,0.0,12.0416,12.0416,12.0416,12.0416,0.0
2023-07-18 13:10:00,13.16,13.16,13.15,13.15,11391.0,12.0233,12.0233,12.0142,12.0142,11391.0
2023-07-18 13:15:00,13.15,13.16,13.14,13.16,30933.0,12.0142,12.0233,12.0051,12.0233,30933.0
2023-07-18 13:20:00,13.17,13.17,13.17,13.17,3800.0,12.0325,12.0325,12.0325,12.0325,3800.0
2023-07-18 13:25:00,13.17,13.17,13.17,13.17,0.0,12.0325,12.0325,12.0325,12.0325,0.0
2023-07-18 13:30:00,13.16,13.16,13.16,13.16,5600.0,12.0233,12.0233,12.0233,12.0233,5600.0
2023-07-18 13:35:00,13.16,13.16,13.16,13.16,23192.0,12.0233,12.0233,12.0233,12.0233,23192.0
2023-07-18 13:40:00,13.15,13.15,13.15,13.15,9896.0,12.0142,12.0142,12.0142,12.0142,9896.0
2023-07-18 13:45:00,13.16,13.16,13.14,13.14,2540.0,12.0233,12.0233,12.0051,12.0051,2540.0
2023-07-18 13:50:00,13.15,13.15,13.14,13.14,4950.0,12.0142,12.0142,12.0051,12.0051,4950.0
2023-07-18 13:55:00,13.14,13.14,13.14,13.14,2200.0,12.0051,12.0051,12.0051,12.0051,2200.0
2023-07-18 14:00:00,13.13,13.13,13.12,13.12,5646.0,11.9959,11.9959,11.9868,11.9868,5646.0
2023-07-18 14:05:00,13.12,13.12,13.11,13.11,11708.0,11.9868,11.9868,11.9777,11.9777,11708.0
2023-07-18 14:10:00,13.11,13.11,13.1,13.1,2550.0,11.9777,11.9777,11.9685,11.9685,2550.0
2023-07-18 14:15:00,13.1,13.11,13.1,13.11,12900.0,11.9685,11.9777,11.9685,11.9777,12900.0
2023-07-18 14:20:00,13.1,13.1,13.06,13.08,66611.0,11.9685,11.9685,11.932,11.9503,66611.0
2023-07-18 14:25:00,13.08,13.09,13.07,13.07,16200.0,11.9503,11.9594,11.9411,11.9411,16200.0
2023-07-18 14:30:00,13.05,13.07,13.05,13.07,6886.0,11.9228,11.9411,11.9228,11.9411,6886.0
2023-07-18 14:35:00,13.08,13.09,13.08,13.09,5400.0,11.9503,11.9594,11.9503,11.9594,5400.0
2023-07-18 14:40:00,13.1,13.1,13.09,13.09,14705.0,11.9685,11.9685,11.9594,11.9594,14705.0
2023-07-18 14:45:00,13.08,13.08,13.06,13.06,13075.0,11.9503,11.9503,11.932,11.932,13075.0
2023-07-18 14:50:00,13.06,13.07,13.06,13.07,15001.0,11.932,11.9411,11.932,11.9411,15001.0
2023-07-18 14:55:00,13.07,13.07,13.07,13.07,100.0,11.9411,11.9411,11.9411,11.9411,100.0
2023-07-18 15:00:00,13.08,13.1,13.07,13.07,52288.0,11.9503,11.9685,11.9411,11.9411,52288.0
2023-07-18 15:05:00,13.07,13.07,13.06,13.07,9100.0,11.9411,11.9411,11.932,11.9411,9100.0
2023-07-18 15:10:00,13.06,13.06,13.04,13.04,28805.0,11.932,11.932,11.9137,11.9137,28805.0
2023-07-18 15:15:00,13.03,13.04,13.02,13.04,20707.0,11.9046,11.9137,11.8954,11.9137,20707.0
2023-07-18 15:20:00,13.04,13.04,13.03,13.03,20313.0,11.9137,11.9137,11.9046,11.9046,20313.0
2023-07-18 15:25:00,13.03,13.05,13.03,13.05,25300.0,11.9046,11.9228,11.9046,11.9228,25300.0
2023-07-18 15:30:00,13.05,13.07,13.04,13.05,17900.0,11.9228,11.9411,11.9137,11.9228,17900.0
2023-07-18 15:35:00,13.06,13.06,13.05,13.05,17516.0,11.932,11.932,11.9228,11.9228,17516.0
2023-07-18 15:40:00,13.05,13.05,13.04,13.04,14498.0,11.9228,11.9228,11.9137,11.9137,14498.0
2023-07-18 15:45:00,13.05,13.05,13.03,13.03,15442.0,11.9228,11.9228,11.9046,11.9046,15442.0
2023-07-18 15:50:00,13.03,13.06,13.02,13.05,66034.0,11.9046,11.932,11.8954,11.9228,66034.0
2023-07-18 15:55:00,13.06,13.08,13.06,13.08,60135.0,11.932,11.9503,11.932,11.9503,60135.0
2023-07-19 09:30:00,13.0,13.0,12.94,12.96,297728.0,11.8772,11.8772,11.8223,11.8406,297728.0
2023-07-19 09:35:00,12.96,12.96,12.91,12.91,45296.0,11.8406,11.8406,11.7949,11.7949,45296.0
2023-07-19 09:40:00,12.92,12.93,12.92,12.93,51598.0,11.8041,11.8132,11.8041,11.8132,51598.0
2023-07-19 09:45:00,12.93,12.95,12.93,12.94,5759.0,11.8132,11.8315,11.8132,11.8223,5759.0
2023-07-19 09:50:00,12.94,12.94,12.93,12.93,61193.0,11.8223,11.8223,11.8132,11.8132,61193.0
2023-07-19 09:55:00,12.94,12.94,12.91,12.91,64655.0,11.8223,11.8223,11.7949,11.7949,64655.0
2023-07-19 10:00:00,12.92,12.93,12.91,12.91,26308.0,11.8041,11.8132,11.7949,11.7949,26308.0
2023-07-19 10:05:00,12.91,12.92,12.9,12.91,9710.0,11.7949,11.8041,11.7858,11.7949,9710.0
2023-07-19 10:10:00,12.91,12.91,12.89,12.91,21088.0,11.7949,11.7949,11.7767,11.7949,21088.0
2023-07-19 10:15:00,12.92,12.93,12.92,12.92,13476.0,11.8041,11.8132,11.8041,11.8041,13476.0
2023-07-19 10:20:00,12.9,12.9,12.89,12.9,17090.0,11.7858,11.7858,11.7767,11.7858,17090.0
2023-07-19 10:25:00,12.9,12.93,12.89,12.93,51189.0,11.7858,11.8132,11.7767,11.8132,51189.0
2023-07-19 10:30:00,12.93,12.95,12.93,12.95,29602.0,11.8132,11.8315,11.8132,11.8315,29602.0
2023-07-19 10:35:00,12.95,12.96,12.95,12.95,8733.0,11.8315,11.8406,11.8315,11.8315,8733.0
2023-07-19 10:40:00,12.95,12.95,12.91,12.92,26527.0,11.8315,11.8315,11.7949,11.8041,26527.0
2023-07-19 10:45:00,12.92,12.94,12.92,12.93,52793.0,11.8041,11.8223,11.8041,11.8132,52793.0
2023-07-19 10:50:00,12.93,12.99,12.92,12.99,124872.0,11.8132,11.868,11.8041,11.868,124872.0
2023-07-19 10:55:00,12.99,13.04,12.98,12.99,173993.0,11.868,11.9137,11.8589,11.868,173993.0
2023-07-19 11:00:00,12.98,12.99,12.97,12.99,36634.0,11.8589,11.868,11.8498,11.868,36634.0
2023-07-19 11:05:00,12.99,12.99,12.97,12.97,33708.0,11.868,11.868,11.8498,11.8498,33708.0
2023-07-19 11:10:00,12.97,12.97,12.95,12.95,24306.0,11.8498,11.8498,11.8315,11.8315,24306.0
2023-07-19 11:15:00,12.95,12.95,12.93,12.94,9816.0,11.8315,11.8315,11.8132,11.8223,9816.0
2023-07-19 11:20:00,12.94,12.97,12.94,12.96,34982.0,11.8223,11.8498,11.8223,11.8406,34982.0
2023-07-19 11:25:00,12.96,12.96,12.95,12.95,1420.0,11.8406,11.8406,11.8315,11.8315,1420.0
2023-07-19 11:30:00,12.94,12.94,12.92,12.92,18268.0,11.8223,11.8223,11.8041,11.8041,18268.0
2023-07-19 11:35:00,12.92,12.94,12.92,12.94,98193.0,11.8041,11.8223,11.8041,11.8223,98193.0
2023-07-19 11:40:00,12.94,12.95,12.94,12.94,69100.0,11.8223,11.8315,11.8223,11.8223,69100.0
2023-07-19 11:45:00,12.93,12.93,12.93,12.93,11749.0,11.8132,11.8132,11.8132,11.8132,11749.0
2023-07-19 11:50:00,12.93,12.93,12.92,12.92,11745.0,11.8132,11.8132,11.8041,11.8041,11745.0
2023-07-19 11:55:00,12.92,12.93,12.92,12.93,9785.0,11.8041,11.8132,11.8041,11.8132,9785.0
2023-07-19 12:00:00,12.93,12.93,12.89,12.91,26846.0,11.8132,11.8132,11.7767,11.7949,26846.0
2023-07-19 12:05:00,12.92,12.92,12.91,12.92,52082.0,11.8041,11.8041,11.7949,11.8041,52082.0
2023-07-19 12:10:00,12.91,12.92,12.91,12.92,49947.0,11.7949,11.8041,11.7949,11.8041,49947.0
2023-07-19 12:15:00,12.91,12.94,12.91,12.93,57700.0,11.7949,11.8223,11.7949,11.8132,57700.0
2023-07-19 12:20:00,12.94,12.97,12.94,12.96,26086.0,11.8223,11.8498,11.8223,11.8406,26086.0
2023-07-19 12:25:00,12.97,12.99,12.97,12.97,15195.0,11.8498,11.868,11.8498,11.8498,15195.0
2023-07-19 12:30:00,12.98,13.03,12.98,12.99,17593.0,11.8589,11.9046,11.8589,11.868,17593.0
2023-07-19 12:35:00,12.99,13.01,12.99,13.01,14002.0,11.868,11.8863,11.868,11.8863,14002.0
2023-07-19 12:40:00,13.02,13.03,13.0,13.0,22956.0,11.8954,11.9046,11.8772,11.8772,22956.0
2023-07-19 12:45:00,13.0,13.01,13.0,13.0,21956.0,11.8772,11.8863,11.8772,11.8772,21956.0
2023-07-19 12:50:00,13.0,13.0,12.98,12.99,11700.0,11.8772,11.8772,11.8589,11.868,11700.0
2023-07-19 12:55:00,12.99,12.99,12.99,12.99,3600.0,11.868,11.868,11.868,11.868,3600.0
2023-07-19 13:00:00,12.98,13.0,12.98,13.0,15221.0,11.8589,11.8772,11.8589,11.8772,15221.0
2023-07-19 13:05:00,13.0,13.04,13.0,13.02,25458.0,11.8772,11.9137,11.8772,11.8954,25458.0
2023-07-19 13:10:00,13.02,13.02,12.98,12.98,13472.0,11.8954,11.8954,11.8589,11.8589,13472.0
2023-07-19 13:15:00,12.99,13.0,12.99,13.0,12000.0,11.868,11.8772,11.868,11.8772,12000.0
2023-07-19 13:20:00,13.0,13.01,12.99,12.99,5953.0,11.8772,11.8863,11.868,11.868,5953.0
2023-07-19 13:25:00,13.0,13.01,13.0,13.0,6996.0,11.8772,11.8863,11.8772,11.8772,6996.0
2023-07-19 13:30:00,13.0,13.01,13.0,13.01,28117.0,11.8772,11.8863,11.8772,11.8863,28117.0
2023-07-19 13:35:00,13.02,13.02,13.02,13.02,11213.0,11.8954,11.8954,11.8954,11.8954,11213.0
2023-07-19 13:40:00,13.02,13.02,12.99,12.99,29443.0,11.8954,11.8954,11.868,11.868,29443.0
2023-07-19 13:45:00,12.99,12.99,12.99,12.99,42673.0,11.868,11.868,11.868,11.868,42673.0
2023-07-19 13:50:00,13.0,13.0,13.0,13.0,8200.0,11.8772,11.8772,11.8772,11.8772,8200.0
2023-07-19 13:55:00,13.0,13.01,13.0,13.01,11583.0,11.8772,11.8863,11.8772,11.8863,11583.0
2023-07-19 14:00:00,13.0,13.01,13.0,13.01,18296.0,11.8772,11.8863,11.8772,11.8863,18296.0
2023-07-19 14:05:00,13.01,13.06,13.01,13.06,103828.0,11.8863,11.932,11.8863,11.932,103828.0
2023-07-19 14:10:00,13.05,13.06,13.04,13.05,108017.0,11.9228,11.932,11.9137,11.9228,108017.0
2023-07-19 14:15:00,13.05,13.06,13.05,13.06,18050.0,11.9228,11.932,11.9228,11.932,18050.0
2023-07-19 14:20:00,13.06,13.06,13.05,13.06,48153.0,11.932,11.932,11.9228,11.932,48153.0
2023-07-19 14:25:00,13.05,13.05,13.04,13.04,14342.0,11.9228,11.9228,11.9137,11.9137,14342.0
2023-07-19 14:30:00,13.03,13.03,13.0,13.0,18309.0,11.9046,11.9046,11.8772,11.8772,18309.0
2023-07-19 14:35:00,13.0,13.0,12.99,13.0,4500.0,11.8772,11.8772,11.868,11.8772,4500.0
2023-07-19 14:40:00,12.99,13.0,12.97,12.98,12350.0,11.868,11.8772,11.8498,11.8589,12350.0
2023-07-19 14:45:00,12.98,12.99,12.98,12.99,33791.0,11.8589,11.868,11.8589,11.868,33791.0
2023-07-19 14:50:00,12.99,12.99,12.99,12.99,6500.0,11.868,11.868,11.868,11.868,6500.0
2023-07-19 14:55:00,12.99,12.99,12.98,12.98,2000.0,11.868,11.868,11.8589,11.8589,2000.0
2023-07-19 15:00:00,12.97,12.97,12.96,12.96,10850.0,11.8498,11.8498,11.8406,11.8406,10850.0
2023-07-19 15:05:00,12.96,12.96,12.95,12.95,3529.0,11.8406,11.8406,11.8315,11.8315,3529.0
2023-07-19 15:10:00,12.95,12.95,12.95,12.95,7525.0,11.8315,11.8315,11.8315,11.8315,7525.0
2023-07-19 15:15:00,12.94,12.94,12.94,12.94,100.0,11.8223,11.8223,11.8223,11.8223,100.0
2023-07-19 15:20:00,12.94,12.94,12.92,12.92,18542.0,11.8223,11.8223,11.8041,11.8041,18542.0
2023-07-19 15:25:00,12.92,12.93,12.92,12.93,5205.0,11.8041,11.8132,11.8041,11.8132,5205.0
2023-07-19 15:30:00,12.94,12.96,12.94,12.96,24899.0,11.8223,11.8406,11.8223,11.8406,24899.0
2023-07-19 15:35:00,12.97,12.99,12.97,12.97,17699.0,11.8498,11.868,11.8498,11.8498,17699.0
2023-07-19 15:40:00,12.97,12.97,12.96,12.97,15900.0,11.8498,11.8498,11.8406,11.8498,15900.0
2023-07-19 15:45:00,12.97,12.98,12.97,12.98,5976.0,11.8498,11.8589,11.8498,11.8589,5976.0
2023-07-19 15:50:00,12.97,12.97,12.96,12.97,37522.0,11.8498,11.8498,11.8406,11.8498,37522.0
2023-07-19 15:55:00,12.98,13.0,12.98,13.0,38334.0,11.8589,11.8772,11.8589,11.8772,38334.0
2023-07-20 09:30:00,13.11,13.11,13.03,13.04,290003.0,11.9777,11.9777,11.9046,11.9137,290003.0
2023-07-20 09:35:00,13.04,13.04,13.02,13.03,214165.0,11.9137,11.9137,11.8954,11.9046,214165.0
2023-07-20 09:40:00,13.04,13.05,13.03,13.04,68460.0,11.9137,11.9228,11.9046,11.9137,68460.0
2023-07-20 09:45:00,13.03,13.04,13.02,13.02,116550.0,11.9046,11.9137,11.8954,11.8954,116550.0
2023-07-20 09:50:00,13.02,13.04,13.02,13.03,207419.0,11.8954,11.9137,11.8954,11.9046,207419.0
2023-07-20 09:55:00,13.03,13.04,13.03,13.04,141304.0,11.9046,11.9137,11.9046,11.9137,141304.0
2023-07-20 10:00:00,13.03,13.07,13.03,13.07,152243.0,11.9046,11.9411,11.9046,11.9411,152243.0
2023-07-20 10:05:00,13.08,13.1,13.08,13.09,127000.0,11.9503,11.9685,11.9503,11.9594,127000.0
2023-07-20 10:10:00,13.1,13.11,13.08,13.08,47300.0,11.9685,11.9777,11.9503,11.9503,47300.0
2023-07-20 10:15:00,13.1,13.12,13.09,13.12,34354.0,11.9685,11.9868,11.9594,11.9868,34354.0
2023-07-20 10:20:00,13.14,13.15,13.13,13.15,150116.0,12.0051,12.0142,11.9959,12.0142,150116.0
2023-07-20 10:25:00,13.15,13.17,13.15,13.16,186970.0,12.0142,12.0325,12.0142,12.0233,186970.0
2023-07-20 10:30:00,13.16,13.19,13.16,13.19,52510.0,12.0233,12.0508,12.0233,12.0508,52510.0
2023-07-20 10:35:00,13.19,13.2,13.17,13.2,107044.0,12.0508,12.0599,12.0325,12.0599,107044.0
2023-07-20 10:40:00,13.2,13.2,13.17,13.17,118874.0,12.0599,12.0599,12.0325,12.0325,118874.0
2023-07-20 10:45:00,13.17,13.17,13.15,13.16,78666.0,12.0325,12.0325,12.0142,12.0233,78666.0
2023-07-20 10:50:00,13.15,13.15,13.13,13.13,81776.0,12.0142,12.0142,11.9959,11.9959,81776.0
2023-07-20 10:55:00,13.14,13.14,13.13,13.13,47804.0,12.0051,12.0051,11.9959,11.9959,47804.0
2023-07-20 11:00:00,13.13,13.13,13.1,13.1,85908.0,11.9959,11.9959,11.9685,11.9685,85908.0
2023-07-20 11:05:00,13.1,13.11,13.1,13.11,43650.0,11.9685,11.9777,11.9685,11.9777,43650.0
2023-07-20 11:10:00,13.11,13.12,13.11,13.12,16617.0,11.9777,11.9868,11.9777,11.9868,16617.0
2023-07-20 11:15:00,13.12,13.13,13.12,13.13,58272.0,11.9868,11.9959,11.9868,11.9959,58272.0
2023-07-20 11:20:00,13.13,13.15,13.13,13.15,83900.0,11.9959,12.0142,11.9959,12.0142,83900.0
2023-07-20 11:25:00,13.15,13.15,13.12,13.13,64405.0,12.0142,12.0142,11.9868,11.9959,64405.0
2023-07-20 11:30:00,13.13,13.13,13.11,13.12,39400.0,11.9959,11.9959,11.9777,11.9868,39400.0
2023-07-20 11:35:00,13.11,13.11,13.08,13.08,42564.0,11.9777,11.9777,11.9503,11.9503,42564.0
2023-07-20 11:40:00,13.08,13.09,13.08,13.09,27355.0,11.9503,11.9594,11.9503,11.9594,27355.0
2023-07-20 11:45:00,13.09,13.12,13.09,13.11,110502.0,11.9594,11.9868,11.9594,11.9777,110502.0
2023-07-20 11:50:00,13.11,13.12,13.1,13.1,53896.0,11.9777,11.9868,11.9685,11.9685,53896.0
2023-07-20 11:55:00,13.1,13.1,13.1,13.1,39656.0,11.9685,11.9685,11.9685,11.9685,39656.0
2023-07-20 12:00:00,13.1,13.1,13.08,13.08,60427.0,11.9685,11.9685,11.9503,11.9503,60427.0
2023-07-20 12:05:00,13.08,13.08,13.07,13.07,99104.0,11.9503,11.9503,11.9411,11.9411,99104.0
2023-07-20 12:10:00,13.07,13.07,13.06,13.06,21150.0,11.9411,11.9411,11.932,11.932,21150.0
2023-07-20 12:15:00,13.05,13.07,13.05,13.07,183503.0,11.9228,11.9411,11.9228,11.9411,183503.0
2023-07-20 12:20:00,13.08,13.1,13.07,13.1,115381.0,11.9503,11.9685,11.9411,11.9685,115381.0
2023-07-20 12:25:00,13.1,13.11,13.1,13.11,9708.0,11.9685,11.9777,11.9685,11.9777,9708.0
2023-07-20 12:30:00,13.12,13.15,13.12,13.15,81070.0,11.9868,12.0142,11.9868,12.0142,81070.0
2023-07-20 12:35:00,13.16,13.16,13.14,13.16,109247.0,12.0233,12.0233,12.0051,12.0233,109247.0
2023-07-20 12:40:00,13.15,13.15,13.14,13.14,21997.0,12.0142,12.0142,12.0051,12.0051,21997.0
2023-07-20 12:45:00,13.14,13.14,13.14,13.14,60387.0,12.0051,12.0051,12.0051,12.0051,60387.0
2023-07-20 12:50:00,13.13,13.14,13.13,13.14,33600.0,11.9959,12.0051,11.9959,12.0051,33600.0
2023-07-20 12:55:00,13.14,13.15,13.14,13.15,47500.0,12.0051,12.0142,12.0051,12.0142,47500.0
2023-07-20 13:00:00,13.15,13.15,13.15,13.15,35300.0,12.0142,12.0142,12.0142,12.0142,35300.0
2023-07-20 13:05:00,13.15,13.16,13.14,13.16,62124.0,12.0142,12.0233,12.0051,12.0233,62124.0
2023-07-20 13:10:00,13.16,13.16,13.15,13.15,47662.0,12.0233,12.0233,12.0142,12.0142,47662.0
2023-07-20 13:15:00,13.15,13.17,13.15,13.17,79921.0,12.0142,12.0325,12.0142,12.0325,79921.0
2023-07-20 13:20:00,13.16,13.17,13.15,13.17,32984.0,12.0233,12.0325,12.0142,12.0325,32984.0
2023-07-20 13:25:00,13.17,13.17,13.14,13.14,28398.0,12.0325,12.0325,12.0051,12.0051,28398.0
2023-07-20 13:30:00,13.14,13.14,13.13,13.13,88408.0,12.0051,12.0051,11.9959,11.9959,88408.0
2023-07-20 13:35:00,13.13,13.16,13.13,13.16,157943.0,11.9959,12.0233,11.9959,12.0233,157943.0
2023-07-20 13:40:00,13.17,13.17,13.15,13.15,49204.0,12.0325,12.0325,12.0142,12.0142,49204.0
2023-07-20 13:45:00,13.15,13.15,13.13,13.14,39028.0,12.0142,12.0142,11.9959,12.0051,39028.0
2023-07-20 13:50:00,13.14,13.15,13.14,13.15,102465.0,12.0051,12.0142,12.0051,12.0142,102465.0
2023-07-20 13:55:00,13.16,13.16,13.15,13.15,38203.0,12.0233,12.0233,12.0142,12.0142,38203.0
2023-07-20 14:00:00,13.16,13.17,13.16,13.17,57722.0,12.0233,12.0325,12.0233,12.0325,57722.0
2023-07-20 14:05:00,13.17,13.17,13.15,13.15,13768.0,12.0325,12.0325,12.0142,12.0142,13768.0
2023-07-20 14:10:00,13.16,13.19,13.16,13.19,42961.0,12.0233,12.0508,12.0233,12.0508,42961.0
2023-07-20 14:15:00,13.18,13.21,13.18,13.21,94511.0,12.0416,12.069,12.0416,12.069,94511.0
2023-07-20 14:20:00,13.22,13.23,13.21,13.21,29480.0,12.0782,12.0873,12.069,12.069,29480.0
2023-07-20 14:25:00,13.22,13.27,13.22,13.27,33693.0,12.0782,12.1238,12.0782,12.1238,33693.0
2023-07-20 14:30:00,13.27,13.27,13.24,13.24,34019.0,12.1238,12.1238,12.0964,12.0964,34019.0
2023-07-20 14:35:00,13.24,13.24,13.22,13.22,91179.0,12.0964,12.0964,12.0782,12.0782,91179.0
2023-07-20 14:40:00,13.23,13.24,13.23,13.24,55441.0,12.0873,12.0964,12.0873,12.0964,55441.0
2023-07-20 14:45:00,13.24,13.24,13.22,13.23,35886.0,12.0964,12.0964,12.0782,12.0873,35886.0
2023-07-20 14:50:00,13.23,13.23,13.23,13.23,15478.0,12.0873,12.0873,12.0873,12.0873,15478.0
2023-07-20 14:55:00,13.23,13.24,13.22,13.24,39311.0,12.0873,12.0964,12.0782,12.0964,39311.0
2023-07-20 15:00:00,13.24,13.25,13.22,13.25,40525.0,12.0964,12.1056,12.0782,12.1056,40525.0
2023-07-20 15:05:00,13.26,13.26,13.26,13.26,25500.0,12.1147,12.1147,12.1147,12.1147,25500.0
2023-07-20 15:10:00,13.25,13.26,13.25,13.26,11235.0,12.1056,12.1147,12.1056,12.1147,11235.0
2023-07-20 15:15:00,13.27,13.3,13.27,13.3,105748.0,12.1238,12.1513,12.1238,12.1513,105748.0
2023-07-20 15:20:00,13.3,13.31,13.29,13.31,22496.0,12.1513,12.1604,12.1421,12.1604,22496.0
2023-07-20 15:25:00,13.32,13.32,13.32,13.32,20230.0,12.1695,12.1695,12.1695,12.1695,20230.0
2023-07-20 15:30:00,13.32,13.32,13.27,13.29,116358.0,12.1695,12.1695,12.1238,12.1421,116358.0
2023-07-20 15:35:00,13.29,13.29,13.28,13.28,22529.0,12.1421,12.1421,12.133,12.133,22529.0
2023-07-20 15:40:00,13.28,13.28,13.26,13.27,21678.0,12.133,12.133,12.1147,12.1238,21678.0
2023-07-20 15:45:00,13.28,13.29,13.28,13.28,27695.0,12.133,12.1421,12.133,12.133,27695.0
2023-07-20 15:50:00,13.28,13.28,13.25,13.26,25592.0,12.133,12.133,12.1056,12.1147,25592.0
2023-07-20 15:55:00,13.27,13.28,13.26,13.27,144750.0,12.1238,12.133,12.1147,12.1238,144750.0
2023-07-21 09:30:00,13.11,13.17,13.11,13.13,125234.0,11.9777,12.0325,11.9777,11.9959,125234.0
2023-07-21 09:35:00,13.14,13.15,13.12,13.13,42682.0,12.0051,12.0142,11.9868,11.9959,42682.0
2023-07-21 09:40:00,13.14,13.17,13.14,13.16,16399.0,12.0051,12.0325,12.0051,12.0233,16399.0
2023-07-21 09:45:00,13.17,13.22,13.16,13.22,30708.0,12.0325,12.0782,12.0233,12.0782,30708.0
2023-07-21 09:50:00,13.22,13.24,13.22,13.22,31839.0,12.0782,12.0964,12.0782,12.0782,31839.0
2023-07-21 09:55:00,13.21,13.22,13.21,13.22,19546.0,12.069,12.0782,12.069,12.0782,19546.0
2023-07-21 10:00:00,13.22,13.28,13.22,13.24,63949.0,12.0782,12.133,12.0782,12.0964,63949.0
2023-07-21 10:05:00,13.23,13.23,13.22,13.22,23347.0,12.0873,12.0873,12.0782,12.0782,23347.0
2023-07-21 10:10:00,13.19,13.19,13.19,13.19,2206.0,12.0508,12.0508,12.0508,12.0508,2206.0
2023-07-21 10:15:00,13.18,13.18,13.16,13.16,8175.0,12.0416,12.0416,12.0233,12.0233,8175.0
2023-07-21 10:20:00,13.16,13.22,13.16,13.22,25507.0,12.0233,12.0782,12.0233,12.0782,25507.0
2023-07-21 10:25:00,13.23,13.26,13.23,13.26,19404.0,12.0873,12.1147,12.0873,12.1147,19404.0
2023-07-21 10:30:00,13.26,13.26,13.23,13.24,7460.0,12.1147,12.1147,12.0873,12.0964,7460.0
2023-07-21 10:35:00,13.22,13.23,13.22,13.23,26110.0,12.0782,12.0873,12.0782,12.0873,26110.0
2023-07-21 10:40:00,13.23,13.23,13.2,13.2,15934.0,12.0873,12.0873,12.0599,12.0599,15934.0
2023-07-21 10:45:00,13.21,13.21,13.17,13.17,16200.0,12.069,12.069,12.0325,12.0325,16200.0
2023-07-21 10:50:00,13.17,13.2,13.17,13.2,30132.0,12.0325,12.0599,12.0325,12.0599,30132.0
2023-07-21 10:55:00,13.2,13.21,13.2,13.2,42657.0,12.0599,12.069,12.0599,12.0599,42657.0
2023-07-21 11:00:00,13.19,13.19,13.17,13.19,48000.0,12.0508,12.0508,12.0325,12.0508,48000.0
2023-07-21 11:05:00,13.19,13.19,13.15,13.15,13252.0,12.0508,12.0508,12.0142,12.0142,13252.0
2023-07-21 11:10:00,13.14,13.14,13.14,13.14,24200.0,12.0051,12.0051,12.0051,12.0051,24200.0
2023-07-21 11:15:00,13.15,13.15,13.15,13.15,2636.0,12.0142,12.0142,12.0142,12.0142,2636.0
2023-07-21 11:20:00,13.15,13.15,13.15,13.15,1300.0,12.0142,12.0142,12.0142,12.0142,1300.0
2023-07-21 11:25:00,13.15,13.15,13.14,13.14,6979.0,12.0142,12.0142,12.0051,12.0051,6979.0
2023-07-21 11:30:00,13.14,13.14,13.12,13.14,83469.0,12.0051,12.0051,11.9868,12.0051,83469.0
2023-07-21 11:35:00,13.15,13.16,13.14,13.15,31071.0,12.0142,12.0233,12.0051,12.0142,31071.0
2023-07-21 11:40:00,13.15,13.18,13.15,13.18,28938.0,12.0142,12.0416,12.0142,12.0416,28938.0
2023-07-21 11:45:00,13.19,13.19,13.15,13.15,4900.0,12.0508,12.0508,12.0142,12.0142,4900.0
2023-07-21 11:50:00,13.14,13.17,13.14,13.17,25814.0,12.0051,12.0325,12.0051,12.0325,25814.0
2023-07-21 11:55:00,13.18,13.18,13.16,13.16,41000.0,12.0416,12.0416,12.0233,12.0233,41000.0
2023-07-21 12:00:00,13.15,13.17,13.15,13.17,7245.0,12.0142,12.0325,12.0142,12.0325,7245.0
2023-07-21 12:05:00,13.17,13.18,13.17,13.18,10670.0,12.0325,12.0416,12.0325,12.0416,10670.0
2023-07-21 12:10:00,13.18,13.19,13.18,13.19,15220.0,12.0416,12.0508,12.0416,12.0508,15220.0
2023-07-21 12:15:00,13.18,13.18,13.18,13.18,5031.0,12.0416,12.0416,12.0416,12.0416,5031.0
2023-07-21 12:20:00,13.17,13.17,13.16,13.17,28647.0,12.0325,12.0325,12.0233,12.0325,28647.0
2023-07-21 12:25:00,13.18,13.19,13.18,13.19,15300.0,12.0416,12.0508,12.0416,12.0508,15300.0
2023-07-21 12:30:00,13.19,13.19,13.19,13.19,14673.0,12.0508,12.0508,12.0508,12.0508,14673.0
2023-07-21 12:35:00,13.19,13.2,13.19,13.2,12300.0,12.0508,12.0599,12.0508,12.0599,12300.0
2023-07-21 12:40:00,13.2,13.23,13.2,13.22,15785.0,12.0599,12.0873,12.0599,12.0782,15785.0
2023-07-21 12:45:00,13.22,13.24,13.22,13.23,45332.0,12.0782,12.0964,12.0782,12.0873,45332.0
2023-07-21 12:50:00,13.22,13.22,13.21,13.21,10000.0,12.0782,12.0782,12.069,12.069,10000.0
2023-07-21 12:55:00,13.22,13.22,13.22,13.22,1200.0,12.0782,12.0782,12.0782,12.0782,1200.0
2023-07-21 13:00:00,13.21,13.21,13.2,13.2,2710.0,12.069,12.069,12.0599,12.0599,2710.0
2023-07-21 13:05:00,13.19,13.19,13.17,13.17,17576.0,12.0508,12.0508,12.0325,12.0325,17576.0
2023-07-21 13:10:00,13.17,13.17,13.16,13.16,11626.0,12.0325,12.0325,12.0233,12.0233,11626.0
2023-07-21 13:15:00,13.16,13.16,13.15,13.15,4914.0,12.0233,12.0233,12.0142,12.0142,4914.0
2023-07-21 13:20:00,13.15,13.15,13.15,13.15,200.0,12.0142,12.0142,12.0142,12.0142,200.0
2023-07-21 13:25:00,13.16,13.16,13.14,13.14,9670.0,12.0233,12.0233,12.0051,12.0051,9670.0
2023-07-21 13:30:00,13.14,13.14,13.12,13.12,5860.0,12.0051,12.0051,11.9868,11.9868,5860.0
2023-07-21 13:35:00,13.13,13.13,13.13,13.13,12020.0,11.9959,11.9959,11.9959,11.9959,12020.0
2023-07-21 13:40:00,13.12,13.13,13.11,13.13,15716.0,11.9868,11.9959,11.9777,11.9959,15716.0
2023-07-21 13:45:00,13.13,13.13,13.13,13.13,2200.0,11.9959,11.9959,11.9959,11.9959,2200.0
2023-07-21 13:50:00,13.13,13.13,13.11,13.11,8400.0,11.9959,11.9959,11.9777,11.9777,8400.0
2023-07-21 13:55:00,13.12,13.12,13.11,13.12,3700.0,11.9868,11.9868,11.9777,11.9868,3700.0
2023-07-21 14:00:00,13.11,13.15,13.11,13.15,10000.0,11.9777,12.0142,11.9777,12.0142,10000.0
2023-07-21 14:05:00,13.16,13.16,13.15,13.15,10708.0,12.0233,12.0233,12.0142,12.0142,10708.0
2023-07-21 14:10:00,13.15,13.2,13.15,13.2,7700.0,12.0142,12.0599,12.0142,12.0599,7700.0
2023-07-21 14:15:00,13.2,13.2,13.18,13.18,1500.0,12.0599,12.0599,12.0416,12.0416,1500.0
2023-07-21 14:20:00,13.17,13.18,13.17,13.18,8133.0,12.0325,12.0416,12.0325,12.0416,8133.0
2023-07-21 14:25:00,13.19,13.19,13.18,13.18,8700.0,12.0508,12.0508,12.0416,12.0416,8700.0
2023-07-21 14:30:00,13.19,13.19,13.19,13.19,22627.0,12.0508,12.0508,12.0508,12.0508,22627.0
2023-07-21 14:35:00,13.19,13.19,13.17,13.17,13900.0,12.0508,12.0508,12.0325,12.0325,13900.0
2023-07-21 14:40:00,13.17,13.17,13.15,13.15,10000.0,12.0325,12.0325,12.0142,12.0142,10000.0
2023-07-21 14:45:00,13.15,13.15,13.14,13.14,3600.0,12.0142,12.0142,12.0051,12.0051,3600.0
2023-07-21 14:50:00,13.15,13.16,13.15,13.16,21187.0,12.0142,12.0233,12.0142,12.0233,21187.0
2023-07-21 14:55:00,13.18,13.19,13.18,13.19,36558.0,12.0416,12.0508,12.0416,12.0508,36558.0
2023-07-21 15:00:00,13.19,13.21,13.19,13.21,13444.0,12.0508,12.069,12.0508,12.069,13444.0
2023-07-21 15:05:00,13.22,13.26,13.22,13.26,21700.0,12.0782,12.1147,12.0782,12.1147,21700.0
2023-07-21 15:10:00,13.26,13.26,13.26,13.26,12546.0,12.1147,12.1147,12.1147,12.1147,12546.0
2023-07-21 15:15:00,13.25,13.25,13.24,13.24,8323.0,12.1056,12.1056,12.0964,12.0964,8323.0
2023-07-21 15:20:00,13.22,13.26,13.22,13.25,32156.0,12.0782,12.1147,12.0782,12.1056,32156.0
2023-07-21 15:25:00,13.25,13.25,13.24,13.24,9302.0,12.1056,12.1056,12.0964,12.0964,9302.0
2023-07-21 15:30:00,13.24,13.26,13.24,13.26,26339.0,12.0964,12.1147,12.0964,12.1147,26339.0
2023-07-21 15:35:00,13.26,13.26,13.24,13.25,25035.0,12.1147,12.1147,12.0964,12.1056,25035.0
2023-07-21 15:40:00,13.25,13.28,13.25,13.26,20336.0,12.1056,12.133,12.1056,12.1147,20336.0
2023-07-21 15:45:00,13.26,13.27,13.24,13.25,95390.0,12.1147,12.1238,12.0964,12.1056,95390.0
2023-07-21 15:50:00,13.26,13.26,13.24,13.24,58194.0,12.1147,12.1147,12.0964,12.0964,58194.0
2023-07-21 15:55:00,13.24,13.27,13.24,13.27,19143.0,12.0964,12.1238,12.0964,12.1238,19143.0
2023-07-24 09:30:00,13.18,13.18,13.11,13.11,131023.0,12.0416,12.0416,11.9777,11.9777,131023.0
2023-07-24 09:35:00,13.1,13.14,13.1,13.12,19042.0,11.9685,12.0051,11.9685,11.9868,19042.0
2023-07-24 09:40:00,13.11,13.11,13.1,13.1,3884.0,11.9777,11.9777,11.9685,11.9685,3884.0
2023-07-24 09:45:00,13.12,13.16,13.11,13.15,29093.0,11.9868,12.0233,11.9777,12.0142,29093.0
2023-07-24 09:50:00,13.16,13.23,13.14,13.23,66305.0,12.0233,12.0873,12.0051,12.0873,66305.0
2023-07-24 09:55:00,13.23,13.23,13.2,13.2,43981.0,12.0873,12.0873,12.0599,12.0599,43981.0
2023-07-24 10:00:00,13.19,13.19,13.18,13.19,66712.0,12.0508,12.0508,12.0416,12.0508,66712.0
2023-07-24 10:05:00,13.2,13.21,13.19,13.2,30700.0,12.0599,12.069,12.0508,12.0599,30700.0
2023-07-24 10:10:00,13.2,13.2,13.15,13.15,43905.0,12.0599,12.0599,12.0142,12.0142,43905.0
2023-07-24 10:15:00,13.15,13.15,13.12,13.13,63153.0,12.0142,12.0142,11.9868,11.9959,63153.0
2023-07-24 10:20:00,13.13,13.14,13.12,13.13,10234.0,11.9959,12.0051,11.9868,11.9959,10234.0
2023-07-24 10:25:00,13.13,13.14,13.11,13.11,12076.0,11.9959,12.0051,11.9777,11.9777,12076.0
2023-07-24 10:30:00,13.12,13.14,13.11,13.14,59000.0,11.9868,12.0051,11.9777,12.0051,59000.0
2023-07-24 10:35:00,13.13,13.14,13.12,13.14,7700.0,11.9959,12.0051,11.9868,12.0051,7700.0
2023-07-24 10:40:00,13.14,13.14,13.13,13.13,8850.0,12.0051,12.0051,11.9959,11.9959,8850.0
2023-07-24 10:45:00,13.13,13.13,13.13,13.13,5350.0,11.9959,11.9959,11.9959,11.9959,5350.0
2023-07-24 10:50:00,13.13,13.14,13.12,13.12,9025.0,11.9959,12.0051,11.9868,11.9868,9025.0
2023-07-24 10:55:00,13.12,13.12,13.1,13.11,21763.0,11.9868,11.9868,11.9685,11.9777,21763.0
2023-07-24 11:00:00,13.11,13.13,13.11,13.13,17750.0,11.9777,11.9959,11.9777,11.9959,17750.0
2023-07-24 11:05:00,13.13,13.14,13.13,13.13,7799.0,11.9959,12.0051,11.9959,11.9959,7799.0
2023-07-24 11:10:00,13.13,13.13,13.1,13.1,37042.0,11.9959,11.9959,11.9685,11.9685,37042.0
2023-07-24 11:15:00,13.09,13.09,13.08,13.08,5950.0,11.9594,11.9594,11.9503,11.9503,5950.0
2023-07-24 11:20:00,13.09,13.09,13.08,13.08,11108.0,11.9594,11.9594,11.9503,11.9503,11108.0
2023-07-24 11:25:00,13.09,13.1,13.09,13.1,8640.0,11.9594,11.9685,11.9594,11.9685,8640.0
2023-07-24 11:30:00,13.11,13.12,13.11,13.12,3540.0,11.9777,11.9868,11.9777,11.9868,3540.0
2023-07-24 11:35:00,13.12,13.14,13.11,13.13,27854.0,11.9868,12.0051,11.9777,11.9959,27854.0
2023-07-24 11:40:00,13.13,13.13,13.12,13.12,5440.0,11.9959,11.9959,11.9868,11.9868,5440.0
2023-07-24 11:45:00,13.12,13.12,13.11,13.11,37400.0,11.9868,11.9868,11.9777,11.9777,37400.0
2023-07-24 11:50:00,13.1,13.1,13.09,13.09,2791.0,11.9685,11.9685,11.9594,11.9594,2791.0
2023-07-24 11:55:00,13.09,13.09,13.09,13.09,5900.0,11.9594,11.9594,11.9594,11.9594,5900.0
2023-07-24 12:00:00,13.08,13.08,13.08,13.08,16385.0,11.9503,11.9503,11.9503,11.9503,16385.0
2023-07-24 12:05:00,13.08,13.09,13.08,13.09,3592.0,11.9503,11.9594,11.9503,11.9594,3592.0
2023-07-24 12:10:00,13.09,13.09,13.08,13.08,2259.0,11.9594,11.9594,11.9503,11.9503,2259.0
2023-07-24 12:15:00,13.07,13.09,13.06,13.09,17140.0,11.9411,11.9594,11.932,11.9594,17140.0
2023-07-24 12:20:00,13.1,13.11,13.1,13.11,12709.0,11.9685,11.9777,11.9685,11.9777,12709.0
2023-07-24 12:25:00,13.1,13.1,13.1,13.1,5575.0,11.9685,11.9685,11.9685,11.9685,5575.0
2023-07-24 12:30:00,13.08,13.09,13.08,13.09,3548.0,11.9503,11.9594,11.9503,11.9594,3548.0
2023-07-24 12:35:00,13.09,13.1,13.09,13.1,6900.0,11.9594,11.9685,11.9594,11.9685,6900.0
2023-07-24 12:40:00,13.1,13.11,13.1,13.1,7300.0,11.9685,11.9777,11.9685,11.9685,7300.0
2023-07-24 12:45:00,13.1,13.11,13.1,13.11,4400.0,11.9685,11.9777,11.9685,11.9777,4400.0
2023-07-24 12:50:00,13.12,13.12,13.11,13.11,8798.0,11.9868,11.9868,11.9777,11.9777,8798.0
2023-07-24 12:55:00,13.11,13.11,13.1,13.1,3175.0,11.9777,11.9777,11.9685,11.9685,3175.0
2023-07-24 13:00:00,13.12,13.12,13.12,13.12,5300.0,11.9868,11.9868,11.9868,11.9868,5300.0
2023-07-24 13:05:00,13.11,13.12,13.11,13.12,5631.0,11.9777,11.9868,11.9777,11.9868,5631.0
2023-07-24 13:10:00,13.11,13.11,13.1,13.1,900.0,11.9777,11.9777,11.9685,11.9685,900.0
2023-07-24 13:15:00,13.1,13.11,13.1,13.11,8092.0,11.9685,11.9777,11.9685,11.9777,8092.0
2023-07-24 13:20:00,13.1,13.1,13.1,13.1,3477.0,11.9685,11.9685,11.9685,11.9685,3477.0
2023-07-24 13:25:00,13.1,13.1,13.09,13.09,7555.0,11.9685,11.9685,11.9594,11.9594,7555.0
2023-07-24 13:30:00,13.09,13.1,13.09,13.1,7200.0,11.9594,11.9685,11.9594,11.9685,7200.0
2023-07-24 13:35:00,13.1,13.1,13.09,13.09,3900.0,11.9685,11.9685,11.9594,11.9594,3900.0
2023-07-24 13:40:00,13.08,13.08,13.08,13.08,3060.0,11.9503,11.9503,11.9503,11.9503,3060.0
2023-07-24 13:45:00,13.08,13.08,13.08,13.08,2200.0,11.9503,11.9503,11.9503,11.9503,2200.0
2023-07-24 13:50:00,13.07,13.07,13.06,13.06,933.0,11.9411,11.9411,11.932,11.932,933.0
2023-07-24 13:55:00,13.06,13.07,13.05,13.07,7100.0,11.932,11.9411,11.9228,11.9411,7100.0
2023-07-24 14:00:00,13.06,13.06,13.04,13.05,15940.0,11.932,11.932,11.9137,11.9228,15940.0
2023-07-24 14:05:00,13.05,13.05,13.05,13.05,3485.0,11.9228,11.9228,11.9228,11.9228,3485.0
2023-07-24 14:10:00,13.06,13.06,13.06,13.06,3000.0,11.932,11.932,11.932,11.932,3000.0
2023-07-24 14:15:00,13.06,13.06,13.06,13.06,4599.0,11.932,11.932,11.932,11.932,4599.0
2023-07-24 14:20:00,13.07,13.07,13.07,13.07,7500.0,11.9411,11.9411,11.9411,11.9411,7500.0
2023-07-24 14:25:00,13.06,13.07,13.06,13.07,28320.0,11.932,11.9411,11.932,11.9411,28320.0
2023-07-24 14:30:00,13.08,13.1,13.08,13.1,8500.0,11.9503,11.9685,11.9503,11.9685,8500.0
2023-07-24 14:35:00,13.1,13.11,13.1,13.1,18830.0,11.9685,11.9777,11.9685,11.9685,18830.0
2023-07-24 14:40:00,13.1,13.14,13.1,13.13,18400.0,11.9685,12.0051,11.9685,11.9959,18400.0
2023-07-24 14:45:00,13.13,13.14,13.12,13.12,18178.0,11.9959,12.0051,11.9868,11.9868,18178.0
2023-07-24 14:50:00,13.12,13.12,13.1,13.1,19000.0,11.9868,11.9868,11.9685,11.9685,19000.0
2023-07-24 14:55:00,13.1,13.1,13.1,13.1,0.0,11.9685,11.9685,11.9685,11.9685,0.0
2023-07-24 15:00:00,13.11,13.11,13.1,13.11,28198.0,11.9777,11.9777,11.9685,11.9777,28198.0
2023-07-24 15:05:00,13.11,13.11,13.11,13.11,10654.0,11.9777,11.9777,11.9777,11.9777,10654.0
2023-07-24 15:10:00,13.12,13.13,13.12,13.13,2980.0,11.9868,11.9959,11.9868,11.9959,2980.0
2023-07-24 15:15:00,13.13,13.13,13.12,13.12,4100.0,11.9959,11.9959,11.9868,11.9868,4100.0
2023-07-24 15:20:00,13.12,13.13,13.12,13.13,29075.0,11.9868,11.9959,11.9868,11.9959,29075.0
2023-07-24 15:25:00,13.14,13.18,13.14,13.18,31123.0,12.0051,12.0416,12.0051,12.0416,31123.0
2023-07-24 15:30:00,13.17,13.17,13.14,13.16,36700.0,12.0325,12.0325,12.0051,12.0233,36700.0
2023-07-24 15:35:00,13.16,13.16,13.14,13.16,10411.0,12.0233,12.0233,12.0051,12.0233,10411.0
2023-07-24 15:40:00,13.16,13.16,13.14,13.14,17717.0,12.0233,12.0233,12.0051,12.0051,17717.0
2023-07-24 15:45:00,13.13,13.13,13.12,13.12,25773.0,11.9959,11.9959,11.9868,11.9868,25773.0
2023-07-24 15:50:00,13.13,13.14,13.13,13.14,41791.0,11.9959,12.0051,11.9959,12.0051,41791.0
2023-07-24 15:55:00,13.14,13.14,13.11,13.11,49581.0,12.0051,12.0051,11.9777,11.9777,49581.0
2023-07-25 09:30:00,13.15,13.15,13.11,13.11,81373.0,12.0142,12.0142,11.9777,11.9777,81373.0
2023-07-25 09:35:00,13.11,13.11,13.1,13.1,12023.0,11.9777,11.9777,11.9685,11.9685,12023.0
2023-07-25 09:40:00,13.1,13.1,13.09,13.09,7800.0,11.9685,11.9685,11.9594,11.9594,7800.0
2023-07-25 09:45:00,13.09,13.09,13.08,13.08,17038.0,11.9594,11.9594,11.9503,11.9503,17038.0
2023-07-25 09:50:00,13.07,13.09,13.07,13.08,2800.0,11.9411,11.9594,11.9411,11.9503,2800.0
2023-07-25 09:55:00,13.07,13.07,13.04,13.07,28745.0,11.9411,11.9411,11.9137,11.9411,28745.0
2023-07-25 10:00:00,13.07,13.07,13.05,13.07,51498.0,11.9411,11.9411,11.9228,11.9411,51498.0
2023-07-25 10:05:00,13.09,13.09,13.07,13.07,3626.0,11.9594,11.9594,11.9411,11.9411,3626.0
2023-07-25 10:10:00,13.06,13.06,13.06,13.06,19561.0,11.932,11.932,11.932,11.932,19561.0
2023-07-25 10:15:00,13.05,13.07,13.05,13.07,6588.0,11.9228,11.9411,11.9228,11.9411,6588.0
2023-07-25 10:20:00,13.06,13.06,13.05,13.05,11800.0,11.932,11.932,11.9228,11.9228,11800.0
2023-07-25 10:25:00,13.04,13.07,13.04,13.06,5334.0,11.9137,11.9411,11.9137,11.932,5334.0
2023-07-25 10:30:00,13.07,13.09,13.07,13.09,46633.0,11.9411,11.9594,11.9411,11.9594,46633.0
2023-07-25 10:35:00,13.09,13.09,13.07,13.07,800.0,11.9594,11.9594,11.9411,11.9411,800.0
2023-07-25 10:40:00,13.07,13.08,13.07,13.07,7836.0,11.9411,11.9503,11.9411,11.9411,7836.0
2023-07-25 10:45:00,13.06,13.07,13.06,13.06,14683.0,11.932,11.9411,11.932,11.932,14683.0
2023-07-25 10:50:00,13.06,13.09,13.06,13.09,3802.0,11.932,11.9594,11.932,11.9594,3802.0
2023-07-25 10:55:00,13.09,13.09,13.07,13.07,9680.0,11.9594,11.9594,11.9411,11.9411,9680.0
2023-07-25 11:00:00,13.07,13.07,13.07,13.07,300.0,11.9411,11.9411,11.9411,11.9411,300.0
2023-07-25 11:05:00,13.08,13.09,13.07,13.07,13099.0,11.9503,11.9594,11.9411,11.9411,13099.0
2023-07-25 11:10:00,13.07,13.07,13.06,13.06,11000.0,11.9411,11.9411,11.932,11.932,11000.0
2023-07-25 11:15:00,13.06,13.07,13.06,13.06,15198.0,11.932,11.9411,11.932,11.932,15198.0
2023-07-25 11:20:00,13.06,13.06,13.05,13.05,18780.0,11.932,11.932,11.9228,11.9228,18780.0
2023-07-25 11:25:00,13.04,13.05,13.04,13.05,9877.0,11.9137,11.9228,11.9137,11.9228,9877.0
2023-07-25 11:30:00,13.04,13.04,13.04,13.04,3000.0,11.9137,11.9137,11.9137,11.9137,3000.0
2023-07-25 11:35:00,13.03,13.03,13.01,13.02,24345.0,11.9046,11.9046,11.8863,11.8954,24345.0
2023-07-25 11:40:00,13.02,13.02,12.99,13.0,11784.0,11.8954,11.8954,11.868,11.8772,11784.0
2023-07-25 11:45:00,13.01,13.01,13.01,13.01,28449.0,11.8863,11.8863,11.8863,11.8863,28449.0
2023-07-25 11:50:00,13.01,13.01,13.01,13.01,4738.0,11.8863,11.8863,11.8863,11.8863,4738.0
2023-07-25 11:55:00,13.01,13.01,13.01,13.01,1800.0,11.8863,11.8863,11.8863,11.8863,1800.0
2023-07-25 12:00:00,13.02,13.02,13.02,13.02,6822.0,11.8954,11.8954,11.8954,11.8954,6822.0
2023-07-25 12:05:00,13.02,13.02,13.01,13.01,4166.0,11.8954,11.8954,11.8863,11.8863,4166.0
2023-07-25 12:10:00,13.01,13.01,13.01,13.01,4800.0,11.8863,11.8863,11.8863,11.8863,4800.0
2023-07-25 12:15:00,13.01,13.01,13.0,13.0,15917.0,11.8863,11.8863,11.8772,11.8772,15917.0
2023-07-25 12:20:00,13.0,13.01,13.0,13.01,6939.0,11.8772,11.8863,11.8772,11.8863,6939.0
2023-07-25 12:25:00,13.02,13.02,13.02,13.02,13853.0,11.8954,11.8954,11.8954,11.8954,13853.0
2023-07-25 12:30:00,13.02,13.02,13.02,13.02,6400.0,11.8954,11.8954,11.8954,11.8954,6400.0
2023-07-25 12:35:00,13.01,13.01,13.01,13.01,4277.0,11.8863,11.8863,11.8863,11.8863,4277.0
2023-07-25 12:40:00,13.0,13.01,13.0,13.01,10006.0,11.8772,11.8863,11.8772,11.8863,10006.0
2023-07-25 12:45:00,13.01,13.01,13.01,13.01,1000.0,11.8863,11.8863,11.8863,11.8863,1000.0
2023-07-25 12:50:00,13.0,13.0,12.98,12.98,14106.0,11.8772,11.8772,11.8589,11.8589,14106.0
2023-07-25 12:55:00,12.98,12.98,12.97,12.97,1243.0,11.8589,11.8589,11.8498,11.8498,1243.0
2023-07-25 13:00:00,12.97,12.97,12.96,12.96,6865.0,11.8498,11.8498,11.8406,11.8406,6865.0
2023-07-25 13:05:00,12.97,13.0,12.96,12.99,111820.0,11.8498,11.8772,11.8406,11.868,111820.0
2023-07-25 13:10:00,12.98,12.98,12.98,12.98,1200.0,11.8589,11.8589,11.8589,11.8589,1200.0
2023-07-25 13:15:00,12.97,12.97,12.97,12.97,900.0,11.8498,11.8498,11.8498,11.8498,900.0
2023-07-25 13:20:00,12.96,12.96,12.96,12.96,6030.0,11.8406,11.8406,11.8406,11.8406,6030.0
2023-07-25 13:25:00,12.95,12.96,12.95,12.96,9240.0,11.8315,11.8406,11.8315,11.8406,9240.0
2023-07-25 13:30:00,12.96,12.96,12.95,12.95,7660.0,11.8406,11.8406,11.8315,11.8315,7660.0
2023-07-25 13:35:00,12.96,12.96,12.96,12.96,8700.0,11.8406,11.8406,11.8406,11.8406,8700.0
2023-07-25 13:40:00,12.97,12.97,12.96,12.96,4100.0,11.8498,11.8498,11.8406,11.8406,4100.0
2023-07-25 13:45:00,12.96,12.97,12.96,12.97,6133.0,11.8406,11.8498,11.8406,11.8498,6133.0
2023-07-25 13:50:00,12.97,12.97,12.97,12.97,1815.0,11.8498,11.8498,11.8498,11.8498,1815.0
2023-07-25 13:55:00,12.97,12.98,12.97,12.98,5200.0,11.8498,11.8589,11.8498,11.8589,5200.0
2023-07-25 14:00:00,12.98,12.98,12.97,12.97,5332.0,11.8589,11.8589,11.8498,11.8498,5332.0
2023-07-25 14:05:00,12.97,12.97,12.97,12.97,18900.0,11.8498,11.8498,11.8498,11.8498,18900.0
2023-07-25 14:10:00,12.97,12.97,12.96,12.96,11095.0,11.8498,11.8498,11.8406,11.8406,11095.0
2023-07-25 14:15:00,12.95,12.96,12.95,12.95,3955.0,11.8315,11.8406,11.8315,11.8315,3955.0
2023-07-25 14:20:00,12.94,12.94,12.93,12.93,17925.0,11.8223,11.8223,11.8132,11.8132,17925.0
2023-07-25 14:25:00,12.93,12.93,12.93,12.93,15738.0,11.8132,11.8132,11.8132,11.8132,15738.0
2023-07-25 14:30:00,12.92,12.92,12.91,12.91,38454.0,11.8041,11.8041,11.7949,11.7949,38454.0
2023-07-25 14:35:00,12.9,12.91,12.9,12.91,11981.0,11.7858,11.7949,11.7858,11.7949,11981.0
2023-07-25 14:40:00,12.92,12.93,12.91,12.91,11551.0,11.8041,11.8132,11.7949,11.7949,11551.0
2023-07-25 14:45:00,12.9,12.94,12.9,12.94,13650.0,11.7858,11.8223,11.7858,11.8223,13650.0
2023-07-25 14:50:00,12.94,12.94,12.94,12.94,10100.0,11.8223,11.8223,11.8223,11.8223,10100.0
2023-07-25 14:55:00,12.94,12.97,12.94,12.97,29565.0,11.8223,11.8498,11.8223,11.8498,29565.0
2023-07-25 15:00:00,12.97,12.98,12.96,12.96,56920.0,11.8498,11.8589,11.8406,11.8406,56920.0
2023-07-25 15:05:00,12.97,12.97,12.96,12.96,20000.0,11.8498,11.8498,11.8406,11.8406,20000.0
2023-07-25 15:10:00,12.96,12.96,12.95,12.95,16443.0,11.8406,11.8406,11.8315,11.8315,16443.0
2023-07-25 15:15:00,12.95,12.95,12.94,12.95,11699.0,11.8315,11.8315,11.8223,11.8315,11699.0
2023-07-25 15:20:00,12.96,12.96,12.95,12.96,9238.0,11.8406,11.8406,11.8315,11.8406,9238.0
2023-07-25 15:25:00,12.96,12.96,12.96,12.96,27276.0,11.8406,11.8406,11.8406,11.8406,27276.0
2023-07-25 15:30:00,12.97,12.98,12.97,12.97,27192.0,11.8498,11.8589,11.8498,11.8498,27192.0
2023-07-25 15:35:00,12.97,12.97,12.96,12.96,47156.0,11.8498,11.8498,11.8406,11.8406,47156.0
2023-07-25 15:40:00,12.96,12.97,12.96,12.97,7900.0,11.8406,11.8498,11.8406,11.8498,7900.0
2023-07-25 15:45:00,12.97,12.99,12.97,12.98,33463.0,11.8498,11.868,11.8498,11.8589,33463.0
2023-07-25 15:50:00,12.98,12.99,12.96,12.97,51034.0,11.8589,11.868,11.8406,11.8498,51034.0
2023-07-25 15:55:00,12.98,13.02,12.98,13.01,131609.0,11.8589,11.8954,11.8589,11.8863,131609.0
2023-07-26 09:30:00,13.1,13.1,13.06,13.09,183279.0,11.9685,11.9685,11.932,11.9594,183279.0
2023-07-26 09:35:00,13.07,13.08,13.07,13.07,16359.0,11.9411,11.9503,11.9411,11.9411,16359.0
2023-07-26 09:40:00,13.08,13.08,13.04,13.05,28224.0,11.9503,11.9503,11.9137,11.9228,28224.0
2023-07-26 09:45:00,13.06,13.07,13.06,13.06,17585.0,11.932,11.9411,11.932,11.932,17585.0
2023-07-26 09:50:00,13.07,13.07,13.06,13.06,19840.0,11.9411,11.9411,11.932,11.932,19840.0
2023-07-26 09:55:00,13.06,13.08,13.06,13.07,33203.0,11.932,11.9503,11.932,11.9411,33203.0
2023-07-26 10:00:00,13.07,13.09,13.06,13.08,37739.0,11.9411,11.9594,11.932,11.9503,37739.0
2023-07-26 10:05:00,13.08,13.08,13.07,13.08,1400.0,11.9503,11.9503,11.9411,11.9503,1400.0
2023-07-26 10:10:00,13.08,13.08,13.06,13.06,28002.0,11.9503,11.9503,11.932,11.932,28002.0
2023-07-26 10:15:00,13.06,13.07,13.06,13.06,11112.0,11.932,11.9411,11.932,11.932,11112.0
2023-07-26 10:20:00,13.06,13.1,13.06,13.07,41935.0,11.932,11.9685,11.932,11.9411,41935.0
2023-07-26 10:25:00,13.07,13.07,13.07,13.07,3129.0,11.9411,11.9411,11.9411,11.9411,3129.0
2023-07-26 10:30:00,13.07,13.09,13.07,13.09,4800.0,11.9411,11.9594,11.9411,11.9594,4800.0
2023-07-26 10:35:00,13.09,13.09,13.09,13.09,31300.0,11.9594,11.9594,11.9594,11.9594,31300.0
2023-07-26 10:40:00,13.1,13.11,13.1,13.1,7523.0,11.9685,11.9777,11.9685,11.9685,7523.0
2023-07-26 10:45:00,13.11,13.11,13.1,13.1,17217.0,11.9777,11.9777,11.9685,11.9685,17217.0
2023-07-26 10:50:00,13.11,13.11,13.11,13.11,11297.0,11.9777,11.9777,11.9777,11.9777,11297.0
2023-07-26 10:55:00,13.11,13.13,13.11,13.13,28837.0,11.9777,11.9959,11.9777,11.9959,28837.0
2023-07-26 11:00:00,13.13,13.13,13.12,13.12,12969.0,11.9959,11.9959,11.9868,11.9868,12969.0
2023-07-26 11:05:00,13.12,13.13,13.11,13.11,16833.0,11.9868,11.9959,11.9777,11.9777,16833.0
2023-07-26 11:10:00,13.11,13.11,13.1,13.1,13200.0,11.9777,11.9777,11.9685,11.9685,13200.0
2023-07-26 11:15:00,13.11,13.11,13.1,13.1,3600.0,11.9777,11.9777,11.9685,11.9685,3600.0
2023-07-26 11:20:00,13.11,13.12,13.11,13.12,16200.0,11.9777,11.9868,11.9777,11.9868,16200.0
2023-07-26 11:25:00,13.12,13.12,13.1,13.1,11224.0,11.9868,11.9868,11.9685,11.9685,11224.0
2023-07-26 11:30:00,13.1,13.1,13.1,13.1,900.0,11.9685,11.9685,11.9685,11.9685,900.0
2023-07-26 11:35:00,13.09,13.09,13.09,13.09,1800.0,11.9594,11.9594,11.9594,11.9594,1800.0
2023-07-26 11:40:00,13.08,13.08,13.08,13.08,5761.0,11.9503,11.9503,11.9503,11.9503,5761.0
2023-07-26 11:45:00,13.08,13.08,13.07,13.08,6545.0,11.9503,11.9503,11.9411,11.9503,6545.0
2023-07-26 11:50:00,13.07,13.07,13.06,13.06,3317.0,11.9411,11.9411,11.932,11.932,3317.0
2023-07-26 11:55:00,13.06,13.06,13.05,13.05,9012.0,11.932,11.932,11.9228,11.9228,9012.0
2023-07-26 12:00:00,13.06,13.06,13.06,13.06,900.0,11.932,11.932,11.932,11.932,900.0
2023-07-26 12:05:00,13.06,13.06,13.06,13.06,600.0,11.932,11.932,11.932,11.932,600.0
2023-07-26 12:10:00,13.06,13.06,13.04,13.05,5888.0,11.932,11.932,11.9137,11.9228,5888.0
2023-07-26 12:15:00,13.05,13.05,13.05,13.05,1997.0,11.9228,11.9228,11.9228,11.9228,1997.0
2023-07-26 12:20:00,13.06,13.06,13.06,13.06,14481.0,11.932,11.932,11.932,11.932,14481.0
2023-07-26 12:25:00,13.07,13.08,13.07,13.08,12375.0,11.9411,11.9503,11.9411,11.9503,12375.0
2023-07-26 12:30:00,13.09,13.09,13.08,13.08,2180.0,11.9594,11.9594,11.9503,11.9503,2180.0
2023-07-26 12:35:00,13.09,13.1,13.09,13.1,10253.0,11.9594,11.9685,11.9594,11.9685,10253.0
2023-07-26 12:40:00,13.1,13.1,13.1,13.1,4600.0,11.9685,11.9685,11.9685,11.9685,4600.0
2023-07-26 12:45:00,13.11,13.12,13.11,13.12,8155.0,11.9777,11.9868,11.9777,11.9868,8155.0
2023-07-26 12:50:00,13.12,13.13,13.12,13.13,2925.0,11.9868,11.9959,11.9868,11.9959,2925.0
2023-07-26 12:55:00,13.13,13.13,13.13,13.13,7100.0,11.9959,11.9959,11.9959,11.9959,7100.0
2023-07-26 13:00:00,13.12,13.12,13.11,13.11,8297.0,11.9868,11.9868,11.9777,11.9777,8297.0
2023-07-26 13:05:00,13.11,13.11,13.11,13.11,1000.0,11.9777,11.9777,11.9777,11.9777,1000.0
2023-07-26 13:10:00,13.11,13.11,13.11,13.11,0.0,11.9777,11.9777,11.9777,11.9777,0.0
2023-07-26 13:15:00,13.11,13.11,13.11,13.11,6933.0,11.9777,11.9777,11.9777,11.9777,6933.0
2023-07-26 13:20:00,13.12,13.13,13.12,13.13,11200.0,11.9868,11.9959,11.9868,11.9959,11200.0
2023-07-26 13:25:00,13.12,13.12,13.12,13.12,7703.0,11.9868,11.9868,11.9868,11.9868,7703.0
2023-07-26 13:30:00,13.12,13.13,13.12,13.13,11693.0,11.9868,11.9959,11.9868,11.9959,11693.0
2023-07-26 13:35:00,13.12,13.12,13.12,13.12,1132.0,11.9868,11.9868,11.9868,11.9868,1132.0
2023-07-26 13:40:00,13.12,13.12,13.12,13.12,3752.0,11.9868,11.9868,11.9868,11.9868,3752.0
2023-07-26 13:45:00,13.13,13.13,13.11,13.11,3220.0,11.9959,11.9959,11.9777,11.9777,3220.0
2023-07-26 13:50:00,13.11,13.11,13.11,13.11,0.0,11.9777,11.9777,11.9777,11.9777,0.0
2023-07-26 13:55:00,13.11,13.11,13.11,13.11,2384.0,11.9777,11.9777,11.9777,11.9777,2384.0
2023-07-26 14:00:00,13.12,13.15,13.08,13.09,40666.0,11.9868,12.0142,11.9503,11.9594,40666.0
2023-07-26 14:05:00,13.09,13.11,13.09,13.09,12632.0,11.9594,11.9777,11.9594,11.9594,12632.0
2023-07-26 14:10:00,13.06,13.08,13.05,13.08,7410.0,11.932,11.9503,11.9228,11.9503,7410.0
2023-07-26 14:15:00,13.09,13.09,13.08,13.08,5700.0,11.9594,11.9594,11.9503,11.9503,5700.0
2023-07-26 14:20:00,13.08,13.09,13.07,13.09,8040.0,11.9503,11.9594,11.9411,11.9594,8040.0
2023-07-26 14:25:00,13.1,13.14,13.1,13.1,36455.0,11.9685,12.0051,11.9685,11.9685,36455.0
2023-07-26 14:30:00,13.11,13.12,13.06,13.09,31623.0,11.9777,11.9868,11.932,11.9594,31623.0
2023-07-26 14:35:00,13.08,13.08,12.93,12.93,81382.0,11.9503,11.9503,11.8132,11.8132,81382.0
2023-07-26 14:40:00,12.93,12.95,12.89,12.91,66717.0,11.8132,11.8315,11.7767,11.7949,66717.0
2023-07-26 14:45:00,12.9,12.97,12.9,12.96,17796.0,11.7858,11.8498,11.7858,11.8406,17796.0
2023-07-26 14:50:00,12.96,12.97,12.92,12.93,25604.0,11.8406,11.8498,11.8041,11.8132,25604.0
2023-07-26 14:55:00,12.94,12.99,12.94,12.97,30375.0,11.8223,11.868,11.8223,11.8498,30375.0
2023-07-26 15:00:00,12.97,13.0,12.96,12.98,24790.0,11.8498,11.8772,11.8406,11.8589,24790.0
2023-07-26 15:05:00,12.98,13.16,12.98,13.14,106910.0,11.8589,12.0233,11.8589,12.0051,106910.0
2023-07-26 15:10:00,13.15,13.16,13.1,13.11,27771.0,12.0142,12.0233,11.9685,11.9777,27771.0
2023-07-26 15:15:00,13.13,13.18,13.11,13.15,31973.0,11.9959,12.0416,11.9777,12.0142,31973.0
2023-07-26 15:20:00,13.15,13.15,13.09,13.12,56134.0,12.0142,12.0142,11.9594,11.9868,56134.0
2023-07-26 15:25:00,13.12,13.12,13.09,13.11,30160.0,11.9868,11.9868,11.9594,11.9777,30160.0
2023-07-26 15:30:00,13.1,13.13,13.09,13.1,32905.0,11.9685,11.9959,11.9594,11.9685,32905.0
2023-07-26 15:35:00,13.08,13.11,13.07,13.09,11093.0,11.9503,11.9777,11.9411,11.9594,11093.0
2023-07-26 15:40:00,13.07,13.07,13.03,13.03,15507.0,11.9411,11.9411,11.9046,11.9046,15507.0
2023-07-26 15:45:00,13.03,13.05,13.02,13.05,8493.0,11.9046,11.9228,11.8954,11.9228,8493.0
2023-07-26 15:50:00,13.06,13.09,13.06,13.06,59869.0,11.932,11.9594,11.932,11.932,59869.0
2023-07-26 15:55:00,13.07,13.08,13.01,13.01,53814.0,11.9411,11.9503,11.8863,11.8863,53814.0
2023-07-27 09:30:00,12.74,12.75,12.7,12.71,193143.0,11.6396,11.6488,11.6031,11.6122,193143.0
2023-07-27 09:35:00,12.7,12.73,12.7,12.71,83353.0,11.6031,11.6305,11.6031,11.6122,83353.0
2023-07-27 09:40:00,12.7,12.72,12.7,12.71,59284.0,11.6031,11.6213,11.6031,11.6122,59284.0
2023-07-27 09:45:00,12.71,12.74,12.7,12.73,56991.0,11.6122,11.6396,11.6031,11.6305,56991.0
2023-07-27 09:50:00,12.73,12.73,12.71,12.72,52234.0,11.6305,11.6305,11.6122,11.6213,52234.0
2023-07-27 09:55:00,12.72,12.75,12.72,12.74,54997.0,11.6213,11.6488,11.6213,11.6396,54997.0
2023-07-27 10:00:00,12.73,12.75,12.73,12.74,31970.0,11.6305,11.6488,11.6305,11.6396,31970.0
2023-07-27 10:05:00,12.75,12.78,12.75,12.78,90014.0,11.6488,11.6762,11.6488,11.6762,90014.0
2023-07-27 10:10:00,12.78,12.79,12.78,12.79,9929.0,11.6762,11.6853,11.6762,11.6853,9929.0
2023-07-27 10:15:00,12.78,12.78,12.78,12.78,11533.0,11.6762,11.6762,11.6762,11.6762,11533.0
2023-07-27 10:20:00,12.78,12.8,12.77,12.78,29625.0,11.6762,11.6944,11.667,11.6762,29625.0
2023-07-27 10:25:00,12.79,12.84,12.79,12.84,60766.0,11.6853,11.731,11.6853,11.731,60766.0
2023-07-27 10:30:00,12.84,12.84,12.81,12.81,10000.0,11.731,11.731,11.7036,11.7036,10000.0
2023-07-27 10:35:00,12.81,12.81,12.8,12.8,12814.0,11.7036,11.7036,11.6944,11.6944,12814.0
2023-07-27 10:40:00,12.8,12.8,12.79,12.79,8159.0,11.6944,11.6944,11.6853,11.6853,8159.0
2023-07-27 10:45:00,12.79,12.8,12.78,12.8,21036.0,11.6853,11.6944,11.6762,11.6944,21036.0
2023-07-27 10:50:00,12.8,12.83,12.8,12.83,26722.0,11.6944,11.7218,11.6944,11.7218,26722.0
2023-07-27 10:55:00,12.82,12.87,12.82,12.87,17984.0,11.7127,11.7584,11.7127,11.7584,17984.0
2023-07-27 11:00:00,12.86,12.86,12.84,12.85,26300.0,11.7493,11.7493,11.731,11.7401,26300.0
2023-07-27 11:05:00,12.85,12.87,12.85,12.87,15198.0,11.7401,11.7584,11.7401,11.7584,15198.0
2023-07-27 11:10:00,12.87,12.89,12.87,12.88,49125.0,11.7584,11.7767,11.7584,11.7675,49125.0
2023-07-27 11:15:00,12.88,12.88,12.86,12.87,18350.0,11.7675,11.7675,11.7493,11.7584,18350.0
2023-07-27 11:20:00,12.87,12.87,12.86,12.86,12342.0,11.7584,11.7584,11.7493,11.7493,12342.0
2023-07-27 11:25:00,12.85,12.86,12.85,12.85,15200.0,11.7401,11.7493,11.7401,11.7401,15200.0
2023-07-27 11:30:00,12.82,12.83,12.82,12.82,12634.0,11.7127,11.7218,11.7127,11.7127,12634.0
2023-07-27 11:35:00,12.83,12.83,12.83,12.83,6066.0,11.7218,11.7218,11.7218,11.7218,6066.0
2023-07-27 11:40:00,12.83,12.85,12.83,12.85,9000.0,11.7218,11.7401,11.7218,11.7401,9000.0
2023-07-27 11:45:00,12.85,12.87,12.85,12.87,10440.0,11.7401,11.7584,11.7401,11.7584,10440.0
2023-07-27 11:50:00,12.87,12.87,12.86,12.87,7972.0,11.7584,11.7584,11.7493,11.7584,7972.0
2023-07-27 11:55:00,12.87,12.87,12.87,12.87,3313.0,11.7584,11.7584,11.7584,11.7584,3313.0
2023-07-27 12:00:00,12.86,12.86,12.86,12.86,2900.0,11.7493,11.7493,11.7493,11.7493,2900.0
2023-07-27 12:05:00,12.85,12.85,12.84,12.84,600.0,11.7401,11.7401,11.731,11.731,600.0
2023-07-27 12:10:00,12.82,12.82,12.81,12.82,9900.0,11.7127,11.7127,11.7036,11.7127,9900.0
2023-07-27 12:15:00,12.82,12.82,12.81,12.82,13176.0,11.7127,11.7127,11.7036,11.7127,13176.0
2023-07-27 12:20:00,12.82,12.82,12.8,12.8,2000.0,11.7127,11.7127,11.6944,11.6944,2000.0
2023-07-27 12:25:00,12.8,12.8,12.79,12.79,898.0,11.6944,11.6944,11.6853,11.6853,898.0
2023-07-27 12:30:00,12.78,12.78,12.77,12.78,9921.0,11.6762,11.6762,11.667,11.6762,9921.0
2023-07-27 12:35:00,12.78,12.78,12.77,12.78,2371.0,11.6762,11.6762,11.667,11.6762,2371.0
2023-07-27 12:40:00,12.78,12.78,12.76,12.77,5200.0,11.6762,11.6762,11.6579,11.667,5200.0
2023-07-27 12:45:00,12.78,12.78,12.77,12.77,8548.0,11.6762,11.6762,11.667,11.667,8548.0
2023-07-27 12:50:00,12.78,12.79,12.78,12.79,10373.0,11.6762,11.6853,11.6762,11.6853,10373.0
2023-07-27 12:55:00,12.8,12.8,12.79,12.79,6670.0,11.6944,11.6944,11.6853,11.6853,6670.0
2023-07-27 13:00:00,12.78,12.79,12.77,12.79,4786.0,11.6762,11.6853,11.667,11.6853,4786.0
2023-07-27 13:05:00,12.79,12.88,12.79,12.83,102971.0,11.6853,11.7675,11.6853,11.7218,102971.0
2023-07-27 13:10:00,12.83,12.84,12.83,12.83,31756.0,11.7218,11.731,11.7218,11.7218,31756.0
2023-07-27 13:15:00,12.83,12.91,12.83,12.9,82385.0,11.7218,11.7949,11.7218,11.7858,82385.0
2023-07-27 13:20:00,12.91,12.95,12.91,12.92,40033.0,11.7949,11.8315,11.7949,11.8041,40033.0
2023-07-27 13:25:00,12.93,12.96,12.93,12.96,34129.0,11.8132,11.8406,11.8132,11.8406,34129.0
2023-07-27 13:30:00,12.96,12.97,12.96,12.97,41136.0,11.8406,11.8498,11.8406,11.8498,41136.0
2023-07-27 13:35:00,12.97,13.0,12.97,13.0,41524.0,11.8498,11.8772,11.8498,11.8772,41524.0
2023-07-27 13:40:00,13.0,13.0,12.96,12.97,51238.0,11.8772,11.8772,11.8406,11.8498,51238.0
2023-07-27 13:45:00,12.96,12.99,12.96,12.98,16203.0,11.8406,11.868,11.8406,11.8589,16203.0
2023-07-27 13:50:00,12.98,13.0,12.98,13.0,18070.0,11.8589,11.8772,11.8589,11.8772,18070.0
2023-07-27 13:55:00,12.99,13.01,12.99,12.99,19049.0,11.868,11.8863,11.868,11.868,19049.0
2023-07-27 14:00:00,12.99,13.01,12.98,12.99,14146.0,11.868,11.8863,11.8589,11.868,14146.0
2023-07-27 14:05:00,12.99,13.05,12.99,13.05,19998.0,11.868,11.9228,11.868,11.9228,19998.0
2023-07-27 14:10:00,13.04,13.12,13.04,13.12,44307.0,11.9137,11.9868,11.9137,11.9868,44307.0
2023-07-27 14:15:00,13.11,13.11,13.09,13.09,23207.0,11.9777,11.9777,11.9594,11.9594,23207.0
2023-07-27 14:20:00,13.08,13.11,13.06,13.11,22038.0,11.9503,11.9777,11.932,11.9777,22038.0
2023-07-27 14:25:00,13.11,13.17,13.11,13.16,84353.0,11.9777,12.0325,11.9777,12.0233,84353.0
2023-07-27 14:30:00,13.16,13.18,13.14,13.18,39439.0,12.0233,12.0416,12.0051,12.0416,39439.0
2023-07-27 14:35:00,13.18,13.25,13.18,13.23,63733.0,12.0416,12.1056,12.0416,12.0873,63733.0
2023-07-27 14:40:00,13.23,13.23,13.19,13.19,136618.0,12.0873,12.0873,12.0508,12.0508,136618.0
2023-07-27 14:45:00,13.2,13.2,13.18,13.2,21873.0,12.0599,12.0599,12.0416,12.0599,21873.0
2023-07-27 14:50:00,13.2,13.22,13.2,13.21,30877.0,12.0599,12.0782,12.0599,12.069,30877.0
2023-07-27 14:55:00,13.21,13.26,13.21,13.26,29480.0,12.069,12.1147,12.069,12.1147,29480.0
2023-07-27 15:00:00,13.28,13.28,13.24,13.26,44451.0,12.133,12.133,12.0964,12.1147,44451.0
2023-07-27 15:05:00,13.26,13.29,13.24,13.24,58742.0,12.1147,12.1421,12.0964,12.0964,58742.0
2023-07-27 15:10:00,13.24,13.24,13.19,13.19,20984.0,12.0964,12.0964,12.0508,12.0508,20984.0
2023-07-27 15:15:00,13.19,13.21,13.18,13.2,16044.0,12.0508,12.069,12.0416,12.0599,16044.0
2023-07-27 15:20:00,13.2,13.25,13.2,13.25,32472.0,12.0599,12.1056,12.0599,12.1056,32472.0
2023-07-27 15:25:00,13.25,13.27,13.25,13.26,23828.0,12.1056,12.1238,12.1056,12.1147,23828.0
2023-07-27 15:30:00,13.26,13.28,13.24,13.28,31013.0,12.1147,12.133,12.0964,12.133,31013.0
2023-07-27 15:35:00,13.28,13.29,13.26,13.29,30491.0,12.133,12.1421,12.1147,12.1421,30491.0
2023-07-27 15:40:00,13.29,13.32,13.29,13.32,27515.0,12.1421,12.1695,12.1421,12.1695,27515.0
2023-07-27 15:45:00,13.32,13.36,13.31,13.34,48314.0,12.1695,12.2061,12.1604,12.1878,48314.0
2023-07-27 15:50:00,13.35,13.35,13.28,13.29,40779.0,12.1969,12.1969,12.133,12.1421,40779.0
2023-07-27 15:55:00,13.3,13.32,13.26,13.29,56827.0,12.1513,12.1695,12.1147,12.1421,56827.0
2023-07-28 09:30:00,13.01,13.01,12.98,13.01,184610.0,11.8863,11.8863,11.8589,11.8863,184610.0
2023-07-28 09:35:00,13.01,13.05,13.0,13.0,51872.0,11.8863,11.9228,11.8772,11.8772,51872.0
2023-07-28 09:40:00,13.0,13.01,12.97,13.01,64800.0,11.8772,11.8863,11.8498,11.8863,64800.0
2023-07-28 09:45:00,13.01,13.01,12.96,12.96,12657.0,11.8863,11.8863,11.8406,11.8406,12657.0
2023-07-28 09:50:00,12.95,12.97,12.94,12.95,11758.0,11.8315,11.8498,11.8223,11.8315,11758.0
2023-07-28 09:55:00,12.96,12.98,12.96,12.98,21701.0,11.8406,11.8589,11.8406,11.8589,21701.0
2023-07-28 10:00:00,12.96,12.97,12.93,12.93,29083.0,11.8406,11.8498,11.8132,11.8132,29083.0
2023-07-28 10:05:00,12.94,12.95,12.93,12.94,15001.0,11.8223,11.8315,11.8132,11.8223,15001.0
2023-07-28 10:10:00,12.94,12.95,12.93,12.93,10852.0,11.8223,11.8315,11.8132,11.8132,10852.0
2023-07-28 10:15:00,12.93,12.94,12.93,12.93,10932.0,11.8132,11.8223,11.8132,11.8132,10932.0
2023-07-28 10:20:00,12.92,12.93,12.91,12.91,19602.0,11.8041,11.8132,11.7949,11.7949,19602.0
2023-07-28 10:25:00,12.92,12.98,12.92,12.96,75079.0,11.8041,11.8589,11.8041,11.8406,75079.0
2023-07-28 10:30:00,12.95,12.95,12.92,12.92,54142.0,11.8315,11.8315,11.8041,11.8041,54142.0
2023-07-28 10:35:00,12.93,12.96,12.93,12.96,11114.0,11.8132,11.8406,11.8132,11.8406,11114.0
2023-07-28 10:40:00,12.97,12.97,12.95,12.96,20569.0,11.8498,11.8498,11.8315,11.8406,20569.0
2023-07-28 10:45:00,12.97,12.99,12.95,12.95,32530.0,11.8498,11.868,11.8315,11.8315,32530.0
2023-07-28 10:50:00,12.94,12.97,12.94,12.97,17919.0,11.8223,11.8498,11.8223,11.8498,17919.0
2023-07-28 10:55:00,12.96,12.96,12.93,12.93,6595.0,11.8406,11.8406,11.8132,11.8132,6595.0
2023-07-28 11:00:00,12.92,12.93,12.92,12.92,12622.0,11.8041,11.8132,11.8041,11.8041,12622.0
2023-07-28 11:05:00,12.93,12.93,12.93,12.93,100.0,11.8132,11.8132,11.8132,11.8132,100.0
2023-07-28 11:10:00,12.92,12.93,12.91,12.91,34605.0,11.8041,11.8132,11.7949,11.7949,34605.0
2023-07-28 11:15:00,12.91,12.91,12.89,12.89,26150.0,11.7949,11.7949,11.7767,11.7767,26150.0
2023-07-28 11:20:00,12.88,12.88,12.87,12.87,3535.0,11.7675,11.7675,11.7584,11.7584,3535.0
2023-07-28 11:25:00,12.86,12.86,12.85,12.86,21541.0,11.7493,11.7493,11.7401,11.7493,21541.0
2023-07-28 11:30:00,12.86,12.88,12.86,12.88,22819.0,11.7493,11.7675,11.7493,11.7675,22819.0
2023-07-28 11:35:00,12.87,12.87,12.86,12.87,26735.0,11.7584,11.7584,11.7493,11.7584,26735.0
2023-07-28 11:40:00,12.86,12.86,12.84,12.84,12642.0,11.7493,11.7493,11.731,11.731,12642.0
2023-07-28 11:45:00,12.84,12.86,12.84,12.86,10200.0,11.731,11.7493,11.731,11.7493,10200.0
2023-07-28 11:50:00,12.85,12.86,12.85,12.85,10042.0,11.7401,11.7493,11.7401,11.7401,10042.0
2023-07-28 11:55:00,12.85,12.86,12.85,12.86,7200.0,11.7401,11.7493,11.7401,11.7493,7200.0
2023-07-28 12:00:00,12.85,12.89,12.85,12.89,71327.0,11.7401,11.7767,11.7401,11.7767,71327.0
2023-07-28 12:05:00,12.89,12.9,12.89,12.9,3220.0,11.7767,11.7858,11.7767,11.7858,3220.0
2023-07-28 12:10:00,12.9,12.9,12.88,12.88,2888.0,11.7858,11.7858,11.7675,11.7675,2888.0
2023-07-28 12:15:00,12.87,12.88,12.87,12.88,17939.0,11.7584,11.7675,11.7584,11.7675,17939.0
2023-07-28 12:20:00,12.88,12.88,12.86,12.86,39343.0,11.7675,11.7675,11.7493,11.7493,39343.0
2023-07-28 12:25:00,12.86,12.86,12.85,12.85,11500.0,11.7493,11.7493,11.7401,11.7401,11500.0
2023-07-28 12:30:00,12.85,12.87,12.85,12.87,4700.0,11.7401,11.7584,11.7401,11.7584,4700.0
2023-07-28 12:35:00,12.87,12.87,12.86,12.87,10500.0,11.7584,11.7584,11.7493,11.7584,10500.0
2023-07-28 12:40:00,12.87,12.87,12.87,12.87,0.0,11.7584,11.7584,11.7584,11.7584,0.0
2023-07-28 12:45:00,12.87,12.88,12.87,12.88,9860.0,11.7584,11.7675,11.7584,11.7675,9860.0
2023-07-28 12:50:00,12.88,12.88,12.87,12.87,10500.0,11.7675,11.7675,11.7584,11.7584,10500.0
2023-07-28 12:55:00,12.87,12.9,12.87,12.89,10050.0,11.7584,11.7858,11.7584,11.7767,10050.0
2023-07-28 13:00:00,12.91,12.92,12.91,12.91,10699.0,11.7949,11.8041,11.7949,11.7949,10699.0
2023-07-28 13:05:00,12.92,12.95,12.92,12.94,16815.0,11.8041,11.8315,11.8041,11.8223,16815.0
2023-07-28 13:10:00,12.94,12.95,12.92,12.92,12721.0,11.8223,11.8315,11.8041,11.8041,12721.0
2023-07-28 13:15:00,12.92,12.93,12.92,12.93,5600.0,11.8041,11.8132,11.8041,11.8132,5600.0
2023-07-28 13:20:00,12.94,12.96,12.94,12.95,17080.0,11.8223,11.8406,11.8223,11.8315,17080.0
2023-07-28 13:25:00,12.95,12.97,12.95,12.97,12700.0,11.8315,11.8498,11.8315,11.8498,12700.0
2023-07-28 13:30:00,12.97,13.0,12.96,13.0,107599.0,11.8498,11.8772,11.8406,11.8772,107599.0
2023-07-28 13:35:00,13.0,13.02,13.0,13.01,47659.0,11.8772,11.8954,11.8772,11.8863,47659.0
2023-07-28 13:40:00,13.01,13.07,13.01,13.04,29251.0,11.8863,11.9411,11.8863,11.9137,29251.0
2023-07-28 13:45:00,13.04,13.06,13.04,13.06,47379.0,11.9137,11.932,11.9137,11.932,47379.0
2023-07-28 13:50:00,13.05,13.05,13.01,13.01,7457.0,11.9228,11.9228,11.8863,11.8863,7457.0
2023-07-28 13:55:00,13.0,13.0,12.97,12.97,11700.0,11.8772,11.8772,11.8498,11.8498,11700.0
2023-07-28 14:00:00,12.96,12.96,12.94,12.94,20814.0,11.8406,11.8406,11.8223,11.8223,20814.0
2023-07-28 14:05:00,12.94,12.95,12.93,12.93,9715.0,11.8223,11.8315,11.8132,11.8132,9715.0
2023-07-28 14:10:00,12.93,12.96,12.93,12.96,18910.0,11.8132,11.8406,11.8132,11.8406,18910.0
2023-07-28 14:15:00,12.95,12.96,12.95,12.96,28692.0,11.8315,11.8406,11.8315,11.8406,28692.0
2023-07-28 14:20:00,12.95,12.95,12.91,12.93,17530.0,11.8315,11.8315,11.7949,11.8132,17530.0
2023-07-28 14:25:00,12.92,12.92,12.91,12.92,20702.0,11.8041,11.8041,11.7949,11.8041,20702.0
2023-07-28 14:30:00,12.92,12.92,12.92,12.92,7232.0,11.8041,11.8041,11.8041,11.8041,7232.0
2023-07-28 14:35:00,12.93,12.97,12.93,12.96,48203.0,11.8132,11.8498,11.8132,11.8406,48203.0
2023-07-28 14:40:00,12.96,12.97,12.92,12.92,23206.0,11.8406,11.8498,11.8041,11.8041,23206.0
2023-07-28 14:45:00,12.92,12.92,12.9,12.9,34220.0,11.8041,11.8041,11.7858,11.7858,34220.0
2023-07-28 14:50:00,12.9,12.9,12.87,12.88,14574.0,11.7858,11.7858,11.7584,11.7675,14574.0
2023-07-28 14:55:00,12.88,12.91,12.88,12.91,12724.0,11.7675,11.7949,11.7675,11.7949,12724.0
2023-07-28 15:00:00,12.9,12.91,12.89,12.89,42521.0,11.7858,11.7949,11.7767,11.7767,42521.0
2023-07-28 15:05:00,12.9,12.9,12.88,12.89,17012.0,11.7858,11.7858,11.7675,11.7767,17012.0
2023-07-28 15:10:00,12.89,12.9,12.88,12.89,3990.0,11.7767,11.7858,11.7675,11.7767,3990.0
2023-07-28 15:15:00,12.88,12.89,12.88,12.88,11487.0,11.7675,11.7767,11.7675,11.7675,11487.0
2023-07-28 15:20:00,12.89,12.92,12.89,12.92,16230.0,11.7767,11.8041,11.7767,11.8041,16230.0
2023-07-28 15:25:00,12.91,12.93,12.9,12.93,102609.0,11.7949,11.8132,11.7858,11.8132,102609.0
2023-07-28 15:30:00,12.94,12.94,12.91,12.91,17194.0,11.8223,11.8223,11.7949,11.7949,17194.0
2023-07-28 15:35:00,12.9,12.93,12.9,12.93,2300.0,11.7858,11.8132,11.7858,11.8132,2300.0
2023-07-28 15:40:00,12.93,12.94,12.93,12.94,13369.0,11.8132,11.8223,11.8132,11.8223,13369.0
2023-07-28 15:45:00,12.94,12.95,12.93,12.94,25402.0,11.8223,11.8315,11.8132,11.8223,25402.0
2023-07-28 15:50:00,12.95,12.96,12.89,12.89,39076.0,11.8315,11.8406,11.7767,11.7767,39076.0
2023-07-28 15:55:00,12.89,12.92,12.89,12.91,30952.0,11.7767,11.8041,11.7767,11.7949,30952.0
2023-07-31 09:30:00,12.87,12.88,12.85,12.87,105862.0,11.7584,11.7675,11.7401,11.7584,105862.0
2023-07-31 09:35:00,12.87,12.87,12.85,12.85,34564.0,11.7584,11.7584,11.7401,11.7401,34564.0
2023-07-31 09:40:00,12.85,12.85,12.82,12.82,46866.0,11.7401,11.7401,11.7127,11.7127,46866.0
2023-07-31 09:45:00,12.82,12.84,12.81,12.84,29027.0,11.7127,11.731,11.7036,11.731,29027.0
2023-07-31 09:50:00,12.83,12.85,12.82,12.85,64530.0,11.7218,11.7401,11.7127,11.7401,64530.0
2023-07-31 09:55:00,12.87,12.95,12.87,12.92,143924.0,11.7584,11.8315,11.7584,11.8041,143924.0
2023-07-31 10:00:00,12.91,12.93,12.91,12.92,8796.0,11.7949,11.8132,11.7949,11.8041,8796.0
2023-07-31 10:05:00,12.9,12.9,12.88,12.88,56590.0,11.7858,11.7858,11.7675,11.7675,56590.0
2023-07-31 10:10:00,12.88,12.88,12.88,12.88,6574.0,11.7675,11.7675,11.7675,11.7675,6574.0
2023-07-31 10:15:00,12.87,12.88,12.87,12.88,32399.0,11.7584,11.7675,11.7584,11.7675,32399.0
2023-07-31 10:20:00,12.88,12.88,12.87,12.87,46900.0,11.7675,11.7675,11.7584,11.7584,46900.0
2023-07-31 10:25:00,12.87,12.87,12.86,12.86,7400.0,11.7584,11.7584,11.7493,11.7493,7400.0
2023-07-31 10:30:00,12.85,12.89,12.84,12.88,12451.0,11.7401,11.7767,11.731,11.7675,12451.0
2023-07-31 10:35:00,12.89,12.89,12.87,12.87,12600.0,11.7767,11.7767,11.7584,11.7584,12600.0
2023-07-31 10:40:00,12.86,12.87,12.86,12.86,17072.0,11.7493,11.7584,11.7493,11.7493,17072.0
2023-07-31 10:45:00,12.86,12.88,12.86,12.86,50594.0,11.7493,11.7675,11.7493,11.7493,50594.0
2023-07-31 10:50:00,12.86,12.86,12.86,12.86,15080.0,11.7493,11.7493,11.7493,11.7493,15080.0
2023-07-31 10:55:00,12.86,12.86,12.86,12.86,25600.0,11.7493,11.7493,11.7493,11.7493,25600.0
2023-07-31 11:00:00,12.87,12.87,12.86,12.86,17358.0,11.7584,11.7584,11.7493,11.7493,17358.0
2023-07-31 11:05:00,12.86,12.86,12.86,12.86,8510.0,11.7493,11.7493,11.7493,11.7493,8510.0
2023-07-31 11:10:00,12.85,12.85,12.84,12.85,28400.0,11.7401,11.7401,11.731,11.7401,28400.0
2023-07-31 11:15:00,12.87,12.88,12.87,12.87,43261.0,11.7584,11.7675,11.7584,11.7584,43261.0
2023-07-31 11:20:00,12.87,12.88,12.87,12.88,31100.0,11.7584,11.7675,11.7584,11.7675,31100.0
2023-07-31 11:25:00,12.89,12.89,12.89,12.89,18058.0,11.7767,11.7767,11.7767,11.7767,18058.0
2023-07-31 11:30:00,12.88,12.94,12.88,12.91,86080.0,11.7675,11.8223,11.7675,11.7949,86080.0
2023-07-31 11:35:00,12.9,12.9,12.89,12.9,11000.0,11.7858,11.7858,11.7767,11.7858,11000.0
2023-07-31 11:40:00,12.9,12.91,12.9,12.9,14358.0,11.7858,11.7949,11.7858,11.7858,14358.0
2023-07-31 11:45:00,12.9,12.9,12.89,12.89,4100.0,11.7858,11.7858,11.7767,11.7767,4100.0
2023-07-31 11:50:00,12.89,12.93,12.89,12.93,53035.0,11.7767,11.8132,11.7767,11.8132,53035.0
2023-07-31 11:55:00,12.93,12.93,12.91,12.92,35100.0,11.8132,11.8132,11.7949,11.8041,35100.0
2023-07-31 12:00:00,12.91,12.91,12.9,12.9,14400.0,11.7949,11.7949,11.7858,11.7858,14400.0
2023-07-31 12:05:00,12.9,12.91,12.9,12.91,9192.0,11.7858,11.7949,11.7858,11.7949,9192.0
2023-07-31 12:10:00,12.91,12.91,12.91,12.91,1500.0,11.7949,11.7949,11.7949,11.7949,1500.0
2023-07-31 12:15:00,12.91,12.92,12.9,12.9,16915.0,11.7949,11.8041,11.7858,11.7858,16915.0
2023-07-31 12:20:00,12.9,12.9,12.89,12.89,16244.0,11.7858,11.7858,11.7767,11.7767,16244.0
2023-07-31 12:25:00,12.89,12.89,12.89,12.89,0.0,11.7767,11.7767,11.7767,11.7767,0.0
2023-07-31 12:30:00,12.9,12.9,12.9,12.9,9700.0,11.7858,11.7858,11.7858,11.7858,9700.0
2023-07-31 12:35:00,12.91,12.91,12.91,12.91,12000.0,11.7949,11.7949,11.7949,11.7949,12000.0
2023-07-31 12:40:00,12.91,12.93,12.91,12.92,4980.0,11.7949,11.8132,11.7949,11.8041,4980.0
2023-07-31 12:45:00,12.92,12.93,12.92,12.92,20300.0,11.8041,11.8132,11.8041,11.8041,20300.0
2023-07-31 12:50:00,12.92,12.93,12.92,12.93,19400.0,11.8041,11.8132,11.8041,11.8132,19400.0
2023-07-31 12:55:00,12.93,12.94,12.93,12.94,23400.0,11.8132,11.8223,11.8132,11.8223,23400.0
2023-07-31 13:00:00,12.95,12.97,12.95,12.96,28100.0,11.8315,11.8498,11.8315,11.8406,28100.0
2023-07-31 13:05:00,12.95,12.95,12.93,12.93,14102.0,11.8315,11.8315,11.8132,11.8132,14102.0
2023-07-31 13:10:00,12.92,12.92,12.92,12.92,26600.0,11.8041,11.8041,11.8041,11.8041,26600.0
2023-07-31 13:15:00,12.93,12.95,12.93,12.95,29700.0,11.8132,11.8315,11.8132,11.8315,29700.0
2023-07-31 13:20:00,12.95,12.95,12.94,12.94,50712.0,11.8315,11.8315,11.8223,11.8223,50712.0
2023-07-31 13:25:00,12.94,12.94,12.93,12.94,19900.0,11.8223,11.8223,11.8132,11.8223,19900.0
2023-07-31 13:30:00,12.94,12.94,12.92,12.92,3700.0,11.8223,11.8223,11.8041,11.8041,3700.0
2023-07-31 13:35:00,12.92,12.92,12.9,12.9,11763.0,11.8041,11.8041,11.7858,11.7858,11763.0
2023-07-31 13:40:00,12.9,12.91,12.9,12.91,2200.0,11.7858,11.7949,11.7858,11.7949,2200.0
2023-07-31 13:45:00,12.91,12.91,12.91,12.91,7800.0,11.7949,11.7949,11.7949,11.7949,7800.0
2023-07-31 13:50:00,12.92,12.92,12.92,12.92,24600.0,11.8041,11.8041,11.8041,11.8041,24600.0
2023-07-31 13:55:00,12.93,12.93,12.92,12.92,14600.0,11.8132,11.8132,11.8041,11.8041,14600.0
2023-07-31 14:00:00,12.92,12.92,12.91,12.91,5900.0,11.8041,11.8041,11.7949,11.7949,5900.0
2023-07-31 14:05:00,12.91,12.94,12.91,12.94,12500.0,11.7949,11.8223,11.7949,11.8223,12500.0
2023-07-31 14:10:00,12.93,12.93,12.93,12.93,19700.0,11.8132,11.8132,11.8132,11.8132,19700.0
2023-07-31 14:15:00,12.93,12.93,12.93,12.93,16200.0,11.8132,11.8132,11.8132,11.8132,16200.0
2023-07-31 14:20:00,12.94,12.95,12.94,12.94,6300.0,11.8223,11.8315,11.8223,11.8223,6300.0
2023-07-31 14:25:00,12.95,12.95,12.94,12.94,12170.0,11.8315,11.8315,11.8223,11.8223,12170.0
2023-07-31 14:30:00,12.93,12.94,12.93,12.94,16636.0,11.8132,11.8223,11.8132,11.8223,16636.0
2023-07-31 14:35:00,12.93,12.94,12.93,12.94,5860.0,11.8132,11.8223,11.8132,11.8223,5860.0
2023-07-31 14:40:00,12.93,12.93,12.93,12.93,11600.0,11.8132,11.8132,11.8132,11.8132,11600.0
2023-07-31 14:45:00,12.93,12.93,12.92,12.92,4957.0,11.8132,11.8132,11.8041,11.8041,4957.0
2023-07-31 14:50:00,12.92,12.92,12.91,12.91,3052.0,11.8041,11.8041,11.7949,11.7949,3052.0
2023-07-31 14:55:00,12.91,12.91,12.9,12.9,5172.0,11.7949,11.7949,11.7858,11.7858,5172.0
2023-07-31 15:00:00,12.91,12.93,12.91,12.93,15548.0,11.7949,11.8132,11.7949,11.8132,15548.0
2023-07-31 15:05:00,12.93,12.94,12.93,12.94,1540.0,11.8132,11.8223,11.8132,11.8223,1540.0
2023-07-31 15:10:00,12.94,12.95,12.94,12.95,37954.0,11.8223,11.8315,11.8223,11.8315,37954.0
2023-07-31 15:15:00,12.94,12.94,12.94,12.94,200.0,11.8223,11.8223,11.8223,11.8223,200.0
2023-07-31 15:20:00,12.94,12.94,12.93,12.94,17500.0,11.8223,11.8223,11.8132,11.8223,17500.0
2023-07-31 15:25:00,12.95,12.95,12.94,12.94,7200.0,11.8315,11.8315,11.8223,11.8223,7200.0
2023-07-31 15:30:00,12.93,12.95,12.93,12.95,10300.0,11.8132,11.8315,11.8132,11.8315,10300.0
2023-07-31 15:35:00,12.96,12.97,12.95,12.97,17280.0,11.8406,11.8498,11.8315,11.8498,17280.0
2023-07-31 15:40:00,12.97,12.97,12.96,12.96,30200.0,11.8498,11.8498,11.8406,11.8406,30200.0
2023-07-31 15:45:00,12.95,12.98,12.95,12.98,30405.0,11.8315,11.8589,11.8315,11.8589,30405.0
2023-07-31 15:50:00,12.98,12.98,12.93,12.94,43018.0,11.8589,11.8589,11.8132,11.8223,43018.0
2023-07-31 15:55:00,12.93,12.93,12.85,12.85,392299.0,11.8132,11.8132,11.7401,11.7401,392299.0
2023-08-01 09:30:00,12.97,12.98,12.95,12.95,83593.0,11.8498,11.8589,11.8315,11.8315,83593.0
2023-08-01 09:35:00,12.94,12.95,12.92,12.94,26500.0,11.8223,11.8315,11.8041,11.8223,26500.0
2023-08-01 09:40:00,12.94,12.95,12.94,12.95,10067.0,11.8223,11.8315,11.8223,11.8315,10067.0
2023-08-01 09:45:00,12.95,12.96,12.95,12.95,34932.0,11.8315,11.8406,11.8315,11.8315,34932.0
2023-08-01 09:50:00,12.95,12.95,12.95,12.95,26328.0,11.8315,11.8315,11.8315,11.8315,26328.0
2023-08-01 09:55:00,12.94,12.94,12.93,12.93,4560.0,11.8223,11.8223,11.8132,11.8132,4560.0
2023-08-01 10:00:00,12.94,12.94,12.9,12.9,112675.0,11.8223,11.8223,11.7858,11.7858,112675.0
2023-08-01 10:05:00,12.9,12.94,12.9,12.93,138756.0,11.7858,11.8223,11.7858,11.8132,138756.0
2023-08-01 10:10:00,12.93,13.0,12.93,12.99,91439.0,11.8132,11.8772,11.8132,11.868,91439.0
2023-08-01 10:15:00,13.0,13.03,12.99,13.03,67144.0,11.8772,11.9046,11.868,11.9046,67144.0
2023-08-01 10:20:00,13.03,13.03,13.01,13.02,4973.0,11.9046,11.9046,11.8863,11.8954,4973.0
2023-08-01 10:25:00,13.02,13.02,13.01,13.01,15624.0,11.8954,11.8954,11.8863,11.8863,15624.0
2023-08-01 10:30:00,13.01,13.01,12.98,12.99,23098.0,11.8863,11.8863,11.8589,11.868,23098.0
2023-08-01 10:35:00,12.99,12.99,12.97,12.98,18800.0,11.868,11.868,11.8498,11.8589,18800.0
2023-08-01 10:40:00,12.98,12.98,12.95,12.98,43432.0,11.8589,11.8589,11.8315,11.8589,43432.0
2023-08-01 10:45:00,12.99,12.99,12.96,12.96,18900.0,11.868,11.868,11.8406,11.8406,18900.0
2023-08-01 10:50:00,12.96,12.96,12.95,12.96,24683.0,11.8406,11.8406,11.8315,11.8406,24683.0
2023-08-01 10:55:00,12.96,12.98,12.95,12.98,15230.0,11.8406,11.8589,11.8315,11.8589,15230.0
2023-08-01 11:00:00,12.97,12.98,12.97,12.98,26445.0,11.8498,11.8589,11.8498,11.8589,26445.0
2023-08-01 11:05:00,12.98,12.99,12.98,12.98,22519.0,11.8589,11.868,11.8589,11.8589,22519.0
2023-08-01 11:10:00,12.98,12.99,12.97,12.99,11439.0,11.8589,11.868,11.8498,11.868,11439.0
2023-08-01 11:15:00,12.99,13.0,12.99,13.0,13140.0,11.868,11.8772,11.868,11.8772,13140.0
2023-08-01 11:20:00,13.0,13.01,13.0,13.01,15595.0,11.8772,11.8863,11.8772,11.8863,15595.0
2023-08-01 11:25:00,13.0,13.0,12.96,12.98,9500.0,11.8772,11.8772,11.8406,11.8589,9500.0
2023-08-01 11:30:00,12.98,13.0,12.98,13.0,30502.0,11.8589,11.8772,11.8589,11.8772,30502.0
2023-08-01 11:35:00,12.99,12.99,12.98,12.98,1420.0,11.868,11.868,11.8589,11.8589,1420.0
2023-08-01 11:40:00,12.99,13.0,12.99,13.0,8926.0,11.868,11.8772,11.868,11.8772,8926.0
2023-08-01 11:45:00,13.01,13.01,13.01,13.01,3464.0,11.8863,11.8863,11.8863,11.8863,3464.0
2023-08-01 11:50:00,13.0,13.0,12.98,12.98,6313.0,11.8772,11.8772,11.8589,11.8589,6313.0
2023-08-01 11:55:00,12.98,12.99,12.98,12.99,23109.0,11.8589,11.868,11.8589,11.868,23109.0
2023-08-01 12:00:00,12.99,12.99,12.99,12.99,2500.0,11.868,11.868,11.868,11.868,2500.0
2023-08-01 12:05:00,13.0,13.0,13.0,13.0,7028.0,11.8772,11.8772,11.8772,11.8772,7028.0
2023-08-01 12:10:00,12.99,12.99,12.98,12.99,3000.0,11.868,11.868,11.8589,11.868,3000.0
2023-08-01 12:15:00,12.98,12.99,12.98,12.99,6657.0,11.8589,11.868,11.8589,11.868,6657.0
2023-08-01 12:20:00,13.0,13.01,13.0,13.01,7700.0,11.8772,11.8863,11.8772,11.8863,7700.0
2023-08-01 12:25:00,13.01,13.02,13.01,13.02,17113.0,11.8863,11.8954,11.8863,11.8954,17113.0
2023-08-01 12:30:00,13.02,13.04,13.0,13.0,14306.0,11.8954,11.9137,11.8772,11.8772,14306.0
2023-08-01 12:35:00,13.0,13.0,13.0,13.0,1600.0,11.8772,11.8772,11.8772,11.8772,1600.0
2023-08-01 12:40:00,13.0,13.0,12.99,12.99,31353.0,11.8772,11.8772,11.868,11.868,31353.0
2023-08-01 12:45:00,12.99,12.99,12.99,12.99,14066.0,11.868,11.868,11.868,11.868,14066.0
2023-08-01 12:50:00,13.0,13.0,12.99,12.99,4500.0,11.8772,11.8772,11.868,11.868,4500.0
2023-08-01 12:55:00,12.98,12.98,12.98,12.98,9579.0,11.8589,11.8589,11.8589,11.8589,9579.0
2023-08-01 13:00:00,12.97,12.97,12.96,12.96,4360.0,11.8498,11.8498,11.8406,11.8406,4360.0
2023-08-01 13:05:00,12.96,12.97,12.96,12.97,6300.0,11.8406,11.8498,11.8406,11.8498,6300.0
2023-08-01 13:10:00,12.98,12.98,12.97,12.97,3810.0,11.8589,11.8589,11.8498,11.8498,3810.0
2023-08-01 13:15:00,12.97,12.98,12.97,12.98,14558.0,11.8498,11.8589,11.8498,11.8589,14558.0
2023-08-01 13:20:00,12.98,12.98,12.97,12.97,2500.0,11.8589,11.8589,11.8498,11.8498,2500.0
2023-08-01 13:25:00,12.97,12.97,12.97,12.97,13900.0,11.8498,11.8498,11.8498,11.8498,13900.0
2023-08-01 13:30:00,12.97,12.99,12.97,12.98,12217.0,11.8498,11.868,11.8498,11.8589,12217.0
2023-08-01 13:35:00,12.98,12.99,12.98,12.99,5800.0,11.8589,11.868,11.8589,11.868,5800.0
2023-08-01 13:40:00,12.99,12.99,12.98,12.98,13093.0,11.868,11.868,11.8589,11.8589,13093.0
2023-08-01 13:45:00,12.98,12.98,12.98,12.98,0.0,11.8589,11.8589,11.8589,11.8589,0.0
2023-08-01 13:50:00,12.98,12.98,12.97,12.97,8060.0,11.8589,11.8589,11.8498,11.8498,8060.0
2023-08-01 13:55:00,12.97,12.97,12.97,12.97,2800.0,11.8498,11.8498,11.8498,11.8498,2800.0
2023-08-01 14:00:00,12.96,12.96,12.95,12.95,17700.0,11.8406,11.8406,11.8315,11.8315,17700.0
2023-08-01 14:05:00,12.95,12.95,12.95,12.95,2255.0,11.8315,11.8315,11.8315,11.8315,2255.0
2023-08-01 14:10:00,12.95,12.95,12.95,12.95,13300.0,11.8315,11.8315,11.8315,11.8315,13300.0
2023-08-01 14:15:00,12.94,12.94,12.92,12.92,13098.0,11.8223,11.8223,11.8041,11.8041,13098.0
2023-08-01 14:20:00,12.93,12.93,12.93,12.93,9851.0,11.8132,11.8132,11.8132,11.8132,9851.0
2023-08-01 14:25:00,12.93,12.96,12.93,12.95,6100.0,11.8132,11.8406,11.8132,11.8315,6100.0
2023-08-01 14:30:00,12.94,12.95,12.94,12.95,2700.0,11.8223,11.8315,11.8223,11.8315,2700.0
2023-08-01 14:35:00,12.94,12.94,12.93,12.93,2600.0,11.8223,11.8223,11.8132,11.8132,2600.0
2023-08-01 14:40:00,12.94,12.94,12.94,12.94,2700.0,11.8223,11.8223,11.8223,11.8223,2700.0
2023-08-01 14:45:00,12.94,12.94,12.93,12.93,11200.0,11.8223,11.8223,11.8132,11.8132,11200.0
2023-08-01 14:50:00,12.93,12.94,12.93,12.94,6972.0,11.8132,11.8223,11.8132,11.8223,6972.0
2023-08-01 14:55:00,12.94,12.95,12.94,12.94,7200.0,11.8223,11.8315,11.8223,11.8223,7200.0
2023-08-01 15:00:00,12.93,12.93,12.93,12.93,700.0,11.8132,11.8132,11.8132,11.8132,700.0
2023-08-01 15:05:00,12.93,12.93,12.93,12.93,4400.0,11.8132,11.8132,11.8132,11.8132,4400.0
2023-08-01 15:10:00,12.92,12.92,12.92,12.92,1049.0,11.8041,11.8041,11.8041,11.8041,1049.0
2023-08-01 15:15:00,12.93,12.93,12.93,12.93,2798.0,11.8132,11.8132,11.8132,11.8132,2798.0
2023-08-01 15:20:00,12.93,12.94,12.93,12.94,2153.0,11.8132,11.8223,11.8132,11.8223,2153.0
2023-08-01 15:25:00,12.94,12.95,12.94,12.94,29780.0,11.8223,11.8315,11.8223,11.8223,29780.0
2023-08-01 15:30:00,12.94,12.94,12.93,12.93,11071.0,11.8223,11.8223,11.8132,11.8132,11071.0
2023-08-01 15:35:00,12.94,12.96,12.94,12.96,5000.0,11.8223,11.8406,11.8223,11.8406,5000.0
2023-08-01 15:40:00,12.96,12.97,12.96,12.97,13322.0,11.8406,11.8498,11.8406,11.8498,13322.0
2023-08-01 15:45:00,12.97,12.97,12.95,12.95,20137.0,11.8498,11.8498,11.8315,11.8315,20137.0
2023-08-01 15:50:00,12.94,12.94,12.93,12.93,27553.0,11.8223,11.8223,11.8132,11.8132,27553.0
2023-08-01 15:55:00,12.93,12.96,12.93,12.96,17374.0,11.8132,11.8406,11.8132,11.8406,17374.0
2023-08-02 09:30:00,13.25,13.3,13.23,13.29,241818.0,12.1056,12.1513,12.0873,12.1421,241818.0
2023-08-02 09:35:00,13.3,13.31,13.27,13.27,56154.0,12.1513,12.1604,12.1238,12.1238,56154.0
2023-08-02 09:40:00,13.27,13.28,13.23,13.25,64252.0,12.1238,12.133,12.0873,12.1056,64252.0
2023-08-02 09:45:00,13.25,13.27,13.24,13.26,53743.0,12.1056,12.1238,12.0964,12.1147,53743.0
2023-08-02 09:50:00,13.26,13.28,13.26,13.28,57653.0,12.1147,12.133,12.1147,12.133,57653.0
2023-08-02 09:55:00,13.28,13.28,13.26,13.27,63166.0,12.133,12.133,12.1147,12.1238,63166.0
2023-08-02 10:00:00,13.26,13.29,13.26,13.27,76834.0,12.1147,12.1421,12.1147,12.1238,76834.0
2023-08-02 10:05:00,13.28,13.33,13.28,13.33,40873.0,12.133,12.1787,12.133,12.1787,40873.0
2023-08-02 10:10:00,13.34,13.35,13.33,13.35,26742.0,12.1878,12.1969,12.1787,12.1969,26742.0
2023-08-02 10:15:00,13.35,13.37,13.35,13.36,32121.0,12.1969,12.2152,12.1969,12.2061,32121.0
2023-08-02 10:20:00,13.36,13.36,13.33,13.33,16503.0,12.2061,12.2061,12.1787,12.1787,16503.0
2023-08-02 10:25:00,13.34,13.35,13.32,13.35,23727.0,12.1878,12.1969,12.1695,12.1969,23727.0
2023-08-02 10:30:00,13.34,13.35,13.32,13.33,23511.0,12.1878,12.1969,12.1695,12.1787,23511.0
2023-08-02 10:35:00,13.34,13.36,13.34,13.36,25380.0,12.1878,12.2061,12.1878,12.2061,25380.0
2023-08-02 10:40:00,13.36,13.38,13.36,13.38,16792.0,12.2061,12.2243,12.2061,12.2243,16792.0
2023-08-02 10:45:00,13.38,13.43,13.38,13.43,31233.0,12.2243,12.27,12.2243,12.27,31233.0
2023-08-02 10:50:00,13.43,13.44,13.41,13.44,12741.0,12.27,12.2792,12.2518,12.2792,12741.0
2023-08-02 10:55:00,13.45,13.47,13.45,13.46,73199.0,12.2883,12.3066,12.2883,12.2974,73199.0
2023-08-02 11:00:00,13.46,13.46,13.44,13.44,14443.0,12.2974,12.2974,12.2792,12.2792,14443.0
2023-08-02 11:05:00,13.44,13.46,13.44,13.44,15555.0,12.2792,12.2974,12.2792,12.2792,15555.0
2023-08-02 11:10:00,13.44,13.44,13.42,13.43,8015.0,12.2792,12.2792,12.2609,12.27,8015.0
2023-08-02 11:15:00,13.43,13.46,13.43,13.46,3100.0,12.27,12.2974,12.27,12.2974,3100.0
2023-08-02 11:20:00,13.47,13.47,13.43,13.43,23309.0,12.3066,12.3066,12.27,12.27,23309.0
2023-08-02 11:25:00,13.43,13.43,13.41,13.42,37524.0,12.27,12.27,12.2518,12.2609,37524.0
2023-08-02 11:30:00,13.43,13.43,13.41,13.41,29325.0,12.27,12.27,12.2518,12.2518,29325.0
2023-08-02 11:35:00,13.4,13.4,13.38,13.39,8462.0,12.2426,12.2426,12.2243,12.2335,8462.0
2023-08-02 11:40:00,13.41,13.44,13.41,13.43,5200.0,12.2518,12.2792,12.2518,12.27,5200.0
2023-08-02 11:45:00,13.43,13.45,13.42,13.45,32762.0,12.27,12.2883,12.2609,12.2883,32762.0
2023-08-02 11:50:00,13.45,13.46,13.45,13.46,23719.0,12.2883,12.2974,12.2883,12.2974,23719.0
2023-08-02 11:55:00,13.47,13.48,13.46,13.48,48277.0,12.3066,12.3157,12.2974,12.3157,48277.0
2023-08-02 12:00:00,13.49,13.51,13.48,13.51,61670.0,12.3248,12.3431,12.3157,12.3431,61670.0
2023-08-02 12:05:00,13.51,13.51,13.5,13.51,9193.0,12.3431,12.3431,12.334,12.3431,9193.0
2023-08-02 12:10:00,13.5,13.52,13.5,13.5,13300.0,12.334,12.3522,12.334,12.334,13300.0
2023-08-02 12:15:00,13.49,13.49,13.47,13.47,125395.0,12.3248,12.3248,12.3066,12.3066,125395.0
2023-08-02 12:20:00,13.47,13.49,13.47,13.49,17500.0,12.3066,12.3248,12.3066,12.3248,17500.0
2023-08-02 12:25:00,13.5,13.51,13.49,13.5,24131.0,12.334,12.3431,12.3248,12.334,24131.0
2023-08-02 12:30:00,13.5,13.51,13.47,13.47,54498.0,12.334,12.3431,12.3066,12.3066,54498.0
2023-08-02 12:35:00,13.47,13.47,13.43,13.44,83475.0,12.3066,12.3066,12.27,12.2792,83475.0
2023-08-02 12:40:00,13.45,13.46,13.45,13.45,17226.0,12.2883,12.2974,12.2883,12.2883,17226.0
2023-08-02 12:45:00,13.43,13.44,13.43,13.43,18844.0,12.27,12.2792,12.27,12.27,18844.0
2023-08-02 12:50:00,13.43,13.47,13.43,13.47,19744.0,12.27,12.3066,12.27,12.3066,19744.0
2023-08-02 12:55:00,13.46,13.46,13.45,13.45,19561.0,12.2974,12.2974,12.2883,12.2883,19561.0
2023-08-02 13:00:00,13.44,13.44,13.42,13.43,10700.0,12.2792,12.2792,12.2609,12.27,10700.0
2023-08-02 13:05:00,13.43,13.45,13.43,13.44,47079.0,12.27,12.2883,12.27,12.2792,47079.0
2023-08-02 13:10:00,13.43,13.44,13.42,13.44,12272.0,12.27,12.2792,12.2609,12.2792,12272.0
2023-08-02 13:15:00,13.44,13.44,13.44,13.44,13900.0,12.2792,12.2792,12.2792,12.2792,13900.0
2023-08-02 13:20:00,13.44,13.45,13.44,13.44,11650.0,12.2792,12.2883,12.2792,12.2792,11650.0
2023-08-02 13:25:00,13.45,13.46,13.43,13.43,27971.0,12.2883,12.2974,12.27,12.27,27971.0
2023-08-02 13:30:00,13.43,13.43,13.41,13.41,50349.0,12.27,12.27,12.2518,12.2518,50349.0
2023-08-02 13:35:00,13.4,13.41,13.4,13.41,11142.0,12.2426,12.2518,12.2426,12.2518,11142.0
2023-08-02 13:40:00,13.41,13.45,13.4,13.44,69017.0,12.2518,12.2883,12.2426,12.2792,69017.0
2023-08-02 13:45:00,13.44,13.45,13.43,13.45,9736.0,12.2792,12.2883,12.27,12.2883,9736.0
2023-08-02 13:50:00,13.46,13.46,13.45,13.46,8193.0,12.2974,12.2974,12.2883,12.2974,8193.0
2023-08-02 13:55:00,13.46,13.47,13.46,13.46,8300.0,12.2974,12.3066,12.2974,12.2974,8300.0
2023-08-02 14:00:00,13.47,13.47,13.45,13.46,7757.0,12.3066,12.3066,12.2883,12.2974,7757.0
2023-08-02 14:05:00,13.45,13.46,13.45,13.45,18304.0,12.2883,12.2974,12.2883,12.2883,18304.0
2023-08-02 14:10:00,13.45,13.46,13.45,13.45,13400.0,12.2883,12.2974,12.2883,12.2883,13400.0
2023-08-02 14:15:00,13.44,13.44,13.43,13.44,6648.0,12.2792,12.2792,12.27,12.2792,6648.0
2023-08-02 14:20:00,13.43,13.44,13.43,13.44,3192.0,12.27,12.2792,12.27,12.2792,3192.0
2023-08-02 14:25:00,13.44,13.46,13.44,13.45,15871.0,12.2792,12.2974,12.2792,12.2883,15871.0
2023-08-02 14:30:00,13.45,13.46,13.45,13.45,10294.0,12.2883,12.2974,12.2883,12.2883,10294.0
2023-08-02 14:35:00,13.45,13.47,13.45,13.46,11360.0,12.2883,12.3066,12.2883,12.2974,11360.0
2023-08-02 14:40:00,13.46,13.48,13.46,13.48,68926.0,12.2974,12.3157,12.2974,12.3157,68926.0
2023-08-02 14:45:00,13.49,13.49,13.47,13.47,47386.0,12.3248,12.3248,12.3066,12.3066,47386.0
2023-08-02 14:50:00,13.46,13.46,13.46,13.46,9400.0,12.2974,12.2974,12.2974,12.2974,9400.0
2023-08-02 14:55:00,13.47,13.47,13.47,13.47,26332.0,12.3066,12.3066,12.3066,12.3066,26332.0
2023-08-02 15:00:00,13.46,13.46,13.45,13.45,16445.0,12.2974,12.2974,12.2883,12.2883,16445.0
2023-08-02 15:05:00,13.45,13.48,13.45,13.48,52150.0,12.2883,12.3157,12.2883,12.3157,52150.0
2023-08-02 15:10:00,13.48,13.51,13.48,13.51,22248.0,12.3157,12.3431,12.3157,12.3431,22248.0
2023-08-02 15:15:00,13.5,13.52,13.5,13.51,70985.0,12.334,12.3522,12.334,12.3431,70985.0
2023-08-02 15:20:00,13.51,13.52,13.5,13.51,28395.0,12.3431,12.3522,12.334,12.3431,28395.0
2023-08-02 15:25:00,13.51,13.56,13.51,13.56,156274.0,12.3431,12.3888,12.3431,12.3888,156274.0
2023-08-02 15:30:00,13.56,13.56,13.55,13.55,14345.0,12.3888,12.3888,12.3797,12.3797,14345.0
2023-08-02 15:35:00,13.55,13.55,13.52,13.53,48057.0,12.3797,12.3797,12.3522,12.3614,48057.0
2023-08-02 15:40:00,13.53,13.54,13.5,13.5,104168.0,12.3614,12.3705,12.334,12.334,104168.0
2023-08-02 15:45:00,13.51,13.51,13.48,13.48,61849.0,12.3431,12.3431,12.3157,12.3157,61849.0
2023-08-02 15:50:00,13.48,13.5,13.46,13.49,88239.0,12.3157,12.334,12.2974,12.3248,88239.0
2023-08-02 15:55:00,13.49,13.51,13.46,13.5,126535.0,12.3248,12.3431,12.2974,12.334,126535.0
2023-08-03 09:30:00,13.72,13.74,13.68,13.72,144740.0,12.535,12.5532,12.4984,12.535,144740.0
2023-08-03 09:35:00,13.72,13.72,13.66,13.7,45994.0,12.535,12.535,12.4802,12.5167,45994.0
2023-08-03 09:40:00,13.7,13.73,13.7,13.72,37632.0,12.5167,12.5441,12.5167,12.535,37632.0
2023-08-03 09:45:00,13.72,13.74,13.67,13.69,43381.0,12.535,12.5532,12.4893,12.5076,43381.0
2023-08-03 09:50:00,13.68,13.68,13.64,13.64,53586.0,12.4984,12.4984,12.4619,12.4619,53586.0
2023-08-03 09:55:00,13.63,13.66,13.63,13.64,21329.0,12.4527,12.4802,12.4527,12.4619,21329.0
2023-08-03 10:00:00,13.66,13.66,13.61,13.63,136904.0,12.4802,12.4802,12.4345,12.4527,136904.0
2023-08-03 10:05:00,13.63,13.68,13.63,13.68,268017.0,12.4527,12.4984,12.4527,12.4984,268017.0
2023-08-03 10:10:00,13.68,13.69,13.65,13.67,52033.0,12.4984,12.5076,12.471,12.4893,52033.0
2023-08-03 10:15:00,13.68,13.7,13.68,13.68,59251.0,12.4984,12.5167,12.4984,12.4984,59251.0
2023-08-03 10:20:00,13.67,13.72,13.67,13.72,22226.0,12.4893,12.535,12.4893,12.535,22226.0
2023-08-03 10:25:00,13.72,13.77,13.72,13.76,110690.0,12.535,12.5807,12.535,12.5715,110690.0
2023-08-03 10:30:00,13.77,13.77,13.72,13.72,32651.0,12.5807,12.5807,12.535,12.535,32651.0
2023-08-03 10:35:00,13.69,13.71,13.69,13.7,80766.0,12.5076,12.5258,12.5076,12.5167,80766.0
2023-08-03 10:40:00,13.7,13.71,13.69,13.69,37378.0,12.5167,12.5258,12.5076,12.5076,37378.0
2023-08-03 10:45:00,13.69,13.7,13.68,13.68,27417.0,12.5076,12.5167,12.4984,12.4984,27417.0
2023-08-03 10:50:00,13.68,13.71,13.68,13.71,30729.0,12.4984,12.5258,12.4984,12.5258,30729.0
2023-08-03 10:55:00,13.72,13.72,13.68,13.68,45950.0,12.535,12.535,12.4984,12.4984,45950.0
2023-08-03 11:00:00,13.67,13.68,13.65,13.65,46058.0,12.4893,12.4984,12.471,12.471,46058.0
2023-08-03 11:05:00,13.65,13.65,13.64,13.64,6082.0,12.471,12.471,12.4619,12.4619,6082.0
2023-08-03 11:10:00,13.64,13.65,13.63,13.63,12956.0,12.4619,12.471,12.4527,12.4527,12956.0
2023-08-03 11:15:00,13.64,13.64,13.59,13.59,68221.0,12.4619,12.4619,12.4162,12.4162,68221.0
2023-08-03 11:20:00,13.59,13.6,13.58,13.59,45812.0,12.4162,12.4253,12.4071,12.4162,45812.0
2023-08-03 11:25:00,13.59,13.59,13.58,13.58,36009.0,12.4162,12.4162,12.4071,12.4071,36009.0
2023-08-03 11:30:00,13.59,13.6,13.59,13.6,24107.0,12.4162,12.4253,12.4162,12.4253,24107.0
2023-08-03 11:35:00,13.6,13.6,13.59,13.59,21055.0,12.4253,12.4253,12.4162,12.4162,21055.0
2023-08-03 11:40:00,13.6,13.6,13.58,13.59,12481.0,12.4253,12.4253,12.4071,12.4162,12481.0
2023-08-03 11:45:00,13.6,13.62,13.59,13.59,40003.0,12.4253,12.4436,12.4162,12.4162,40003.0
2023-08-03 11:50:00,13.57,13.57,13.55,13.56,15848.0,12.3979,12.3979,12.3797,12.3888,15848.0
2023-08-03 11:55:00,13.56,13.6,13.56,13.6,45722.0,12.3888,12.4253,12.3888,12.4253,45722.0
2023-08-03 12:00:00,13.61,13.62,13.6,13.61,27657.0,12.4345,12.4436,12.4253,12.4345,27657.0
2023-08-03 12:05:00,13.6,13.6,13.59,13.59,20622.0,12.4253,12.4253,12.4162,12.4162,20622.0
2023-08-03 12:10:00,13.58,13.59,13.58,13.59,26723.0,12.4071,12.4162,12.4071,12.4162,26723.0
2023-08-03 12:15:00,13.59,13.59,13.57,13.57,8245.0,12.4162,12.4162,12.3979,12.3979,8245.0
2023-08-03 12:20:00,13.56,13.57,13.56,13.57,27333.0,12.3888,12.3979,12.3888,12.3979,27333.0
2023-08-03 12:25:00,13.56,13.57,13.56,13.57,11737.0,12.3888,12.3979,12.3888,12.3979,11737.0
2023-08-03 12:30:00,13.56,13.56,13.56,13.56,14981.0,12.3888,12.3888,12.3888,12.3888,14981.0
2023-08-03 12:35:00,13.56,13.56,13.55,13.55,36293.0,12.3888,12.3888,12.3797,12.3797,36293.0
2023-08-03 12:40:00,13.55,13.55,13.5,13.5,27090.0,12.3797,12.3797,12.334,12.334,27090.0
2023-08-03 12:45:00,13.5,13.5,13.48,13.48,31179.0,12.334,12.334,12.3157,12.3157,31179.0
2023-08-03 12:50:00,13.48,13.49,13.47,13.49,33852.0,12.3157,12.3248,12.3066,12.3248,33852.0
2023-08-03 12:55:00,13.49,13.5,13.49,13.49,21668.0,12.3248,12.334,12.3248,12.3248,21668.0
2023-08-03 13:00:00,13.48,13.49,13.48,13.48,45468.0,12.3157,12.3248,12.3157,12.3157,45468.0
2023-08-03 13:05:00,13.49,13.52,13.49,13.51,105266.0,12.3248,12.3522,12.3248,12.3431,105266.0
2023-08-03 13:10:00,13.5,13.5,13.49,13.49,11400.0,12.334,12.334,12.3248,12.3248,11400.0
2023-08-03 13:15:00,13.5,13.52,13.49,13.49,7257.0,12.334,12.3522,12.3248,12.3248,7257.0
2023-08-03 13:20:00,13.49,13.49,13.48,13.48,28509.0,12.3248,12.3248,12.3157,12.3157,28509.0
2023-08-03 13:25:00,13.48,13.49,13.47,13.49,19700.0,12.3157,12.3248,12.3066,12.3248,19700.0
2023-08-03 13:30:00,13.49,13.51,13.49,13.51,32239.0,12.3248,12.3431,12.3248,12.3431,32239.0
2023-08-03 13:35:00,13.52,13.53,13.51,13.51,21063.0,12.3522,12.3614,12.3431,12.3431,21063.0
2023-08-03 13:40:00,13.51,13.53,13.51,13.53,10579.0,12.3431,12.3614,12.3431,12.3614,10579.0
2023-08-03 13:45:00,13.55,13.55,13.54,13.54,15411.0,12.3797,12.3797,12.3705,12.3705,15411.0
2023-08-03 13:50:00,13.55,13.55,13.55,13.55,15271.0,12.3797,12.3797,12.3797,12.3797,15271.0
2023-08-03 13:55:00,13.55,13.58,13.55,13.58,47886.0,12.3797,12.4071,12.3797,12.4071,47886.0
2023-08-03 14:00:00,13.59,13.6,13.58,13.58,60430.0,12.4162,12.4253,12.4071,12.4071,60430.0
2023-08-03 14:05:00,13.58,13.59,13.57,13.59,18662.0,12.4071,12.4162,12.3979,12.4162,18662.0
2023-08-03 14:10:00,13.59,13.59,13.57,13.58,40053.0,12.4162,12.4162,12.3979,12.4071,40053.0
2023-08-03 14:15:00,13.58,13.58,13.55,13.55,15250.0,12.4071,12.4071,12.3797,12.3797,15250.0
2023-08-03 14:20:00,13.55,13.55,13.54,13.54,8400.0,12.3797,12.3797,12.3705,12.3705,8400.0
2023-08-03 14:25:00,13.54,13.56,13.54,13.56,15200.0,12.3705,12.3888,12.3705,12.3888,15200.0
2023-08-03 14:30:00,13.55,13.55,13.55,13.55,6500.0,12.3797,12.3797,12.3797,12.3797,6500.0
2023-08-03 14:35:00,13.57,13.59,13.57,13.57,13118.0,12.3979,12.4162,12.3979,12.3979,13118.0
2023-08-03 14:40:00,13.57,13.57,13.55,13.55,17417.0,12.3979,12.3979,12.3797,12.3797,17417.0
2023-08-03 14:45:00,13.55,13.57,13.55,13.57,47656.0,12.3797,12.3979,12.3797,12.3979,47656.0
2023-08-03 14:50:00,13.56,13.57,13.54,13.54,14690.0,12.3888,12.3979,12.3705,12.3705,14690.0
2023-08-03 14:55:00,13.53,13.54,13.53,13.54,15909.0,12.3614,12.3705,12.3614,12.3705,15909.0
2023-08-03 15:00:00,13.54,13.55,13.54,13.55,17814.0,12.3705,12.3797,12.3705,12.3797,17814.0
2023-08-03 15:05:00,13.55,13.59,13.55,13.58,23690.0,12.3797,12.4162,12.3797,12.4071,23690.0
2023-08-03 15:10:00,13.58,13.64,13.58,13.63,20186.0,12.4071,12.4619,12.4071,12.4527,20186.0
2023-08-03 15:15:00,13.63,13.64,13.61,13.61,60854.0,12.4527,12.4619,12.4345,12.4345,60854.0
2023-08-03 15:20:00,13.61,13.62,13.6,13.6,20390.0,12.4345,12.4436,12.4253,12.4253,20390.0
2023-08-03 15:25:00,13.59,13.6,13.59,13.6,28052.0,12.4162,12.4253,12.4162,12.4253,28052.0
2023-08-03 15:30:00,13.6,13.6,13.58,13.59,21904.0,12.4253,12.4253,12.4071,12.4162,21904.0
2023-08-03 15:35:00,13.59,13.61,13.59,13.61,43220.0,12.4162,12.4345,12.4162,12.4345,43220.0
2023-08-03 15:40:00,13.61,13.62,13.6,13.61,34653.0,12.4345,12.4436,12.4253,12.4345,34653.0
2023-08-03 15:45:00,13.61,13.63,13.61,13.63,17229.0,12.4345,12.4527,12.4345,12.4527,17229.0
2023-08-03 15:50:00,13.62,13.63,13.59,13.6,28760.0,12.4436,12.4527,12.4162,12.4253,28760.0
2023-08-03 15:55:00,13.6,13.64,13.57,13.64,33978.0,12.4253,12.4619,12.3979,12.4619,33978.0
2023-08-04 09:30:00,13.49,13.52,13.41,13.41,173993.0,12.3248,12.3522,12.2518,12.2518,173993.0
2023-08-04 09:35:00,13.41,13.41,13.39,13.4,47821.0,12.2518,12.2518,12.2335,12.2426,47821.0
2023-08-04 09:40:00,13.39,13.45,13.39,13.44,63165.0,12.2335,12.2883,12.2335,12.2792,63165.0
2023-08-04 09:45:00,13.43,13.43,13.38,13.4,35496.0,12.27,12.27,12.2243,12.2426,35496.0
2023-08-04 09:50:00,13.39,13.48,13.39,13.48,95461.0,12.2335,12.3157,12.2335,12.3157,95461.0
2023-08-04 09:55:00,13.48,13.53,13.48,13.52,95471.0,12.3157,12.3614,12.3157,12.3522,95471.0
2023-08-04 10:00:00,13.52,13.6,13.52,13.59,110702.0,12.3522,12.4253,12.3522,12.4162,110702.0
2023-08-04 10:05:00,13.6,13.66,13.6,13.62,34370.0,12.4253,12.4802,12.4253,12.4436,34370.0
2023-08-04 10:10:00,13.61,13.61,13.58,13.59,50238.0,12.4345,12.4345,12.4071,12.4162,50238.0
2023-08-04 10:15:00,13.62,13.62,13.55,13.55,3844.0,12.4436,12.4436,12.3797,12.3797,3844.0
2023-08-04 10:20:00,13.55,13.56,13.52,13.52,22941.0,12.3797,12.3888,12.3522,12.3522,22941.0
2023-08-04 10:25:00,13.51,13.54,13.51,13.53,61443.0,12.3431,12.3705,12.3431,12.3614,61443.0
2023-08-04 10:30:00,13.5,13.5,13.46,13.46,87264.0,12.334,12.334,12.2974,12.2974,87264.0
2023-08-04 10:35:00,13.46,13.46,13.44,13.45,27047.0,12.2974,12.2974,12.2792,12.2883,27047.0
2023-08-04 10:40:00,13.47,13.47,13.45,13.45,24477.0,12.3066,12.3066,12.2883,12.2883,24477.0
2023-08-04 10:45:00,13.44,13.46,13.44,13.45,46951.0,12.2792,12.2974,12.2792,12.2883,46951.0
2023-08-04 10:50:00,13.46,13.47,13.44,13.44,33929.0,12.2974,12.3066,12.2792,12.2792,33929.0
2023-08-04 10:55:00,13.43,13.44,13.43,13.44,16000.0,12.27,12.2792,12.27,12.2792,16000.0
2023-08-04 11:00:00,13.43,13.44,13.43,13.43,22400.0,12.27,12.2792,12.27,12.27,22400.0
2023-08-04 11:05:00,13.43,13.43,13.41,13.42,11670.0,12.27,12.27,12.2518,12.2609,11670.0
2023-08-04 11:10:00,13.42,13.44,13.42,13.44,5700.0,12.2609,12.2792,12.2609,12.2792,5700.0
2023-08-04 11:15:00,13.43,13.43,13.43,13.43,6248.0,12.27,12.27,12.27,12.27,6248.0
2023-08-04 11:20:00,13.43,13.43,13.42,13.42,11926.0,12.27,12.27,12.2609,12.2609,11926.0
2023-08-04 11:25:00,13.42,13.42,13.41,13.41,17620.0,12.2609,12.2609,12.2518,12.2518,17620.0
2023-08-04 11:30:00,13.41,13.42,13.41,13.42,21719.0,12.2518,12.2609,12.2518,12.2609,21719.0
2023-08-04 11:35:00,13.42,13.43,13.42,13.43,74144.0,12.2609,12.27,12.2609,12.27,74144.0
2023-08-04 11:40:00,13.44,13.44,13.4,13.4,8670.0,12.2792,12.2792,12.2426,12.2426,8670.0
2023-08-04 11:45:00,13.39,13.39,13.38,13.38,33581.0,12.2335,12.2335,12.2243,12.2243,33581.0
2023-08-04 11:50:00,13.38,13.4,13.38,13.39,10300.0,12.2243,12.2426,12.2243,12.2335,10300.0
2023-08-04 11:55:00,13.39,13.39,13.39,13.39,8800.0,12.2335,12.2335,12.2335,12.2335,8800.0
2023-08-04 12:00:00,13.38,13.38,13.38,13.38,7100.0,12.2243,12.2243,12.2243,12.2243,7100.0
2023-08-04 12:05:00,13.38,13.41,13.38,13.4,16401.0,12.2243,12.2518,12.2243,12.2426,16401.0
2023-08-04 12:10:00,13.41,13.41,13.38,13.38,20600.0,12.2518,12.2518,12.2243,12.2243,20600.0
2023-08-04 12:15:00,13.38,13.39,13.38,13.38,11027.0,12.2243,12.2335,12.2243,12.2243,11027.0
2023-08-04 12:20:00,13.38,13.39,13.37,13.37,28580.0,12.2243,12.2335,12.2152,12.2152,28580.0
2023-08-04 12:25:00,13.36,13.36,13.32,13.33,30735.0,12.2061,12.2061,12.1695,12.1787,30735.0
2023-08-04 12:30:00,13.32,13.34,13.32,13.34,7947.0,12.1695,12.1878,12.1695,12.1878,7947.0
2023-08-04 12:35:00,13.35,13.35,13.33,13.33,6900.0,12.1969,12.1969,12.1787,12.1787,6900.0
2023-08-04 12:40:00,13.32,13.32,13.3,13.3,3559.0,12.1695,12.1695,12.1513,12.1513,3559.0
2023-08-04 12:45:00,13.29,13.3,13.29,13.3,4874.0,12.1421,12.1513,12.1421,12.1513,4874.0
2023-08-04 12:50:00,13.3,13.3,13.3,13.3,1000.0,12.1513,12.1513,12.1513,12.1513,1000.0
2023-08-04 12:55:00,13.3,13.3,13.29,13.3,9940.0,12.1513,12.1513,12.1421,12.1513,9940.0
2023-08-04 13:00:00,13.3,13.33,13.3,13.33,11296.0,12.1513,12.1787,12.1513,12.1787,11296.0
2023-08-04 13:05:00,13.33,13.35,13.33,13.35,39165.0,12.1787,12.1969,12.1787,12.1969,39165.0
2023-08-04 13:10:00,13.35,13.35,13.35,13.35,22300.0,12.1969,12.1969,12.1969,12.1969,22300.0
2023-08-04 13:15:00,13.35,13.35,13.35,13.35,9662.0,12.1969,12.1969,12.1969,12.1969,9662.0
2023-08-04 13:20:00,13.35,13.36,13.35,13.36,8509.0,12.1969,12.2061,12.1969,12.2061,8509.0
2023-08-04 13:25:00,13.37,13.42,13.37,13.4,71394.0,12.2152,12.2609,12.2152,12.2426,71394.0
2023-08-04 13:30:00,13.4,13.4,13.39,13.4,13686.0,12.2426,12.2426,12.2335,12.2426,13686.0
2023-08-04 13:35:00,13.4,13.42,13.4,13.42,7566.0,12.2426,12.2609,12.2426,12.2609,7566.0
2023-08-04 13:40:00,13.43,13.44,13.41,13.43,76158.0,12.27,12.2792,12.2518,12.27,76158.0
2023-08-04 13:45:00,13.42,13.42,13.4,13.4,3600.0,12.2609,12.2609,12.2426,12.2426,3600.0
2023-08-04 13:50:00,13.41,13.43,13.41,13.43,65680.0,12.2518,12.27,12.2518,12.27,65680.0
2023-08-04 13:55:00,13.44,13.49,13.44,13.48,55439.0,12.2792,12.3248,12.2792,12.3157,55439.0
2023-08-04 14:00:00,13.49,13.6,13.49,13.6,208376.0,12.3248,12.4253,12.3248,12.4253,208376.0
2023-08-04 14:05:00,13.61,13.62,13.58,13.6,128632.0,12.4345,12.4436,12.4071,12.4253,128632.0
2023-08-04 14:10:00,13.61,13.61,13.56,13.57,26873.0,12.4345,12.4345,12.3888,12.3979,26873.0
2023-08-04 14:15:00,13.58,13.66,13.58,13.65,84029.0,12.4071,12.4802,12.4071,12.471,84029.0
2023-08-04 14:20:00,13.64,13.72,13.64,13.72,68695.0,12.4619,12.535,12.4619,12.535,68695.0
2023-08-04 14:25:00,13.73,13.73,13.68,13.71,92160.0,12.5441,12.5441,12.4984,12.5258,92160.0
2023-08-04 14:30:00,13.7,13.74,13.7,13.73,63604.0,12.5167,12.5532,12.5167,12.5441,63604.0
2023-08-04 14:35:00,13.73,13.78,13.73,13.78,46171.0,12.5441,12.5898,12.5441,12.5898,46171.0
2023-08-04 14:40:00,13.78,13.8,13.75,13.77,54182.0,12.5898,12.6081,12.5624,12.5807,54182.0
2023-08-04 14:45:00,13.78,13.8,13.78,13.79,78098.0,12.5898,12.6081,12.5898,12.5989,78098.0
2023-08-04 14:50:00,13.78,13.82,13.73,13.82,56959.0,12.5898,12.6263,12.5441,12.6263,56959.0
2023-08-04 14:55:00,13.82,13.84,13.79,13.81,33279.0,12.6263,12.6446,12.5989,12.6172,33279.0
2023-08-04 15:00:00,13.8,13.81,13.78,13.8,34413.0,12.6081,12.6172,12.5898,12.6081,34413.0
2023-08-04 15:05:00,13.81,13.85,13.8,13.85,18519.0,12.6172,12.6537,12.6081,12.6537,18519.0
2023-08-04 15:10:00,13.84,13.84,13.78,13.78,24150.0,12.6446,12.6446,12.5898,12.5898,24150.0
2023-08-04 15:15:00,13.78,13.8,13.77,13.8,29951.0,12.5898,12.6081,12.5807,12.6081,29951.0
2023-08-04 15:20:00,13.81,13.84,13.8,13.83,25986.0,12.6172,12.6446,12.6081,12.6355,25986.0
2023-08-04 15:25:00,13.83,13.85,13.82,13.82,16221.0,12.6355,12.6537,12.6263,12.6263,16221.0
2023-08-04 15:30:00,13.81,13.83,13.8,13.82,16578.0,12.6172,12.6355,12.6081,12.6263,16578.0
2023-08-04 15:35:00,13.82,13.87,13.82,13.87,67606.0,12.6263,12.672,12.6263,12.672,67606.0
2023-08-04 15:40:00,13.86,13.88,13.86,13.88,41955.0,12.6629,12.6812,12.6629,12.6812,41955.0
2023-08-04 15:45:00,13.87,13.88,13.86,13.87,37913.0,12.672,12.6812,12.6629,12.672,37913.0
2023-08-04 15:50:00,13.87,13.88,13.85,13.88,86670.0,12.672,12.6812,12.6537,12.6812,86670.0
2023-08-04 15:55:00,13.88,13.88,13.85,13.85,71094.0,12.6812,12.6812,12.6537,12.6537,71094.0
2023-08-07 09:30:00,13.67,13.67,13.61,13.61,187924.0,12.4893,12.4893,12.4345,12.4345,187924.0
2023-08-07 09:35:00,13.61,13.61,13.59,13.6,26554.0,12.4345,12.4345,12.4162,12.4253,26554.0
2023-08-07 09:40:00,13.62,13.71,13.61,13.7,108931.0,12.4436,12.5258,12.4345,12.5167,108931.0
2023-08-07 09:45:00,13.7,13.71,13.67,13.71,45965.0,12.5167,12.5258,12.4893,12.5258,45965.0
2023-08-07 09:50:00,13.7,13.7,13.63,13.65,52276.0,12.5167,12.5167,12.4527,12.471,52276.0
2023-08-07 09:55:00,13.65,13.7,13.64,13.69,36868.0,12.471,12.5167,12.4619,12.5076,36868.0
2023-08-07 10:00:00,13.69,13.73,13.69,13.71,63675.0,12.5076,12.5441,12.5076,12.5258,63675.0
2023-08-07 10:05:00,13.71,13.71,13.63,13.63,162483.0,12.5258,12.5258,12.4527,12.4527,162483.0
2023-08-07 10:10:00,13.62,13.65,13.62,13.64,28482.0,12.4436,12.471,12.4436,12.4619,28482.0
2023-08-07 10:15:00,13.63,13.63,13.6,13.6,38678.0,12.4527,12.4527,12.4253,12.4253,38678.0
2023-08-07 10:20:00,13.6,13.61,13.6,13.6,19222.0,12.4253,12.4345,12.4253,12.4253,19222.0
2023-08-07 10:25:00,13.58,13.61,13.57,13.59,39416.0,12.4071,12.4345,12.3979,12.4162,39416.0
2023-08-07 10:30:00,13.59,13.62,13.59,13.61,39572.0,12.4162,12.4436,12.4162,12.4345,39572.0
2023-08-07 10:35:00,13.6,13.6,13.57,13.58,19573.0,12.4253,12.4253,12.3979,12.4071,19573.0
2023-08-07 10:40:00,13.58,13.6,13.57,13.6,20700.0,12.4071,12.4253,12.3979,12.4253,20700.0
2023-08-07 10:45:00,13.61,13.61,13.6,13.6,15500.0,12.4345,12.4345,12.4253,12.4253,15500.0
2023-08-07 10:50:00,13.6,13.64,13.6,13.64,51591.0,12.4253,12.4619,12.4253,12.4619,51591.0
2023-08-07 10:55:00,13.64,13.65,13.63,13.63,23602.0,12.4619,12.471,12.4527,12.4527,23602.0
2023-08-07 11:00:00,13.64,13.65,13.62,13.65,34500.0,12.4619,12.471,12.4436,12.471,34500.0
2023-08-07 11:05:00,13.65,13.69,13.65,13.66,65665.0,12.471,12.5076,12.471,12.4802,65665.0
2023-08-07 11:10:00,13.66,13.66,13.64,13.65,18767.0,12.4802,12.4802,12.4619,12.471,18767.0
2023-08-07 11:15:00,13.64,13.7,13.64,13.7,31596.0,12.4619,12.5167,12.4619,12.5167,31596.0
2023-08-07 11:20:00,13.69,13.69,13.65,13.67,36816.0,12.5076,12.5076,12.471,12.4893,36816.0
2023-08-07 11:25:00,13.68,13.68,13.66,13.66,22669.0,12.4984,12.4984,12.4802,12.4802,22669.0
2023-08-07 11:30:00,13.67,13.71,13.67,13.69,19600.0,12.4893,12.5258,12.4893,12.5076,19600.0
2023-08-07 11:35:00,13.68,13.68,13.66,13.66,26786.0,12.4984,12.4984,12.4802,12.4802,26786.0
2023-08-07 11:40:00,13.66,13.66,13.65,13.66,19200.0,12.4802,12.4802,12.471,12.4802,19200.0
2023-08-07 11:45:00,13.65,13.65,13.64,13.64,37258.0,12.471,12.471,12.4619,12.4619,37258.0
2023-08-07 11:50:00,13.64,13.64,13.63,13.63,17790.0,12.4619,12.4619,12.4527,12.4527,17790.0
2023-08-07 11:55:00,13.62,13.62,13.59,13.6,20266.0,12.4436,12.4436,12.4162,12.4253,20266.0
2023-08-07 12:00:00,13.6,13.6,13.59,13.59,36895.0,12.4253,12.4253,12.4162,12.4162,36895.0
2023-08-07 12:05:00,13.6,13.6,13.6,13.6,3772.0,12.4253,12.4253,12.4253,12.4253,3772.0
2023-08-07 12:10:00,13.6,13.61,13.59,13.6,49755.0,12.4253,12.4345,12.4162,12.4253,49755.0
2023-08-07 12:15:00,13.6,13.61,13.6,13.61,36951.0,12.4253,12.4345,12.4253,12.4345,36951.0
2023-08-07 12:20:00,13.61,13.63,13.61,13.62,8190.0,12.4345,12.4527,12.4345,12.4436,8190.0
2023-08-07 12:25:00,13.6,13.6,13.59,13.59,15620.0,12.4253,12.4253,12.4162,12.4162,15620.0
2023-08-07 12:30:00,13.59,13.62,13.59,13.62,9546.0,12.4162,12.4436,12.4162,12.4436,9546.0
2023-08-07 12:35:00,13.62,13.63,13.62,13.63,6007.0,12.4436,12.4527,12.4436,12.4527,6007.0
2023-08-07 12:40:00,13.64,13.64,13.63,13.63,15643.0,12.4619,12.4619,12.4527,12.4527,15643.0
2023-08-07 12:45:00,13.63,13.63,13.61,13.61,10645.0,12.4527,12.4527,12.4345,12.4345,10645.0
2023-08-07 12:50:00,13.61,13.61,13.58,13.58,19300.0,12.4345,12.4345,12.4071,12.4071,19300.0
2023-08-07 12:55:00,13.58,13.59,13.58,13.59,22700.0,12.4071,12.4162,12.4071,12.4162,22700.0
2023-08-07 13:00:00,13.58,13.58,13.58,13.58,19600.0,12.4071,12.4071,12.4071,12.4071,19600.0
2023-08-07 13:05:00,13.58,13.58,13.58,13.58,4536.0,12.4071,12.4071,12.4071,12.4071,4536.0
2023-08-07 13:10:00,13.57,13.59,13.56,13.59,16521.0,12.3979,12.4162,12.3888,12.4162,16521.0
2023-08-07 13:15:00,13.59,13.59,13.58,13.58,3373.0,12.4162,12.4162,12.4071,12.4071,3373.0
2023-08-07 13:20:00,13.56,13.57,13.56,13.57,87800.0,12.3888,12.3979,12.3888,12.3979,87800.0
2023-08-07 13:25:00,13.57,13.59,13.57,13.58,16012.0,12.3979,12.4162,12.3979,12.4071,16012.0
2023-08-07 13:30:00,13.58,13.59,13.58,13.59,4597.0,12.4071,12.4162,12.4071,12.4162,4597.0
2023-08-07 13:35:00,13.58,13.58,13.57,13.58,19700.0,12.4071,12.4071,12.3979,12.4071,19700.0
2023-08-07 13:40:00,13.57,13.57,13.57,13.57,1500.0,12.3979,12.3979,12.3979,12.3979,1500.0
2023-08-07 13:45:00,13.58,13.59,13.54,13.55,14300.0,12.4071,12.4162,12.3705,12.3797,14300.0
2023-08-07 13:50:00,13.56,13.56,13.54,13.55,6366.0,12.3888,12.3888,12.3705,12.3797,6366.0
2023-08-07 13:55:00,13.55,13.55,13.53,13.53,20470.0,12.3797,12.3797,12.3614,12.3614,20470.0
2023-08-07 14:00:00,13.53,13.53,13.51,13.53,24301.0,12.3614,12.3614,12.3431,12.3614,24301.0
2023-08-07 14:05:00,13.53,13.55,13.53,13.54,13716.0,12.3614,12.3797,12.3614,12.3705,13716.0
2023-08-07 14:10:00,13.54,13.55,13.54,13.55,6800.0,12.3705,12.3797,12.3705,12.3797,6800.0
2023-08-07 14:15:00,13.56,13.56,13.55,13.55,8484.0,12.3888,12.3888,12.3797,12.3797,8484.0
2023-08-07 14:20:00,13.55,13.55,13.55,13.55,4000.0,12.3797,12.3797,12.3797,12.3797,4000.0
2023-08-07 14:25:00,13.56,13.59,13.56,13.59,32431.0,12.3888,12.4162,12.3888,12.4162,32431.0
2023-08-07 14:30:00,13.58,13.58,13.54,13.54,18798.0,12.4071,12.4071,12.3705,12.3705,18798.0
2023-08-07 14:35:00,13.53,13.54,13.53,13.54,6851.0,12.3614,12.3705,12.3614,12.3705,6851.0
2023-08-07 14:40:00,13.55,13.56,13.55,13.56,2094.0,12.3797,12.3888,12.3797,12.3888,2094.0
2023-08-07 14:45:00,13.55,13.55,13.55,13.55,10200.0,12.3797,12.3797,12.3797,12.3797,10200.0
2023-08-07 14:50:00,13.54,13.55,13.54,13.55,4406.0,12.3705,12.3797,12.3705,12.3797,4406.0
2023-08-07 14:55:00,13.54,13.54,13.53,13.54,5245.0,12.3705,12.3705,12.3614,12.3705,5245.0
2023-08-07 15:00:00,13.54,13.54,13.52,13.52,22446.0,12.3705,12.3705,12.3522,12.3522,22446.0
2023-08-07 15:05:00,13.53,13.54,13.52,13.54,15817.0,12.3614,12.3705,12.3522,12.3705,15817.0
2023-08-07 15:10:00,13.54,13.55,13.54,13.55,4680.0,12.3705,12.3797,12.3705,12.3797,4680.0
2023-08-07 15:15:00,13.56,13.56,13.56,13.56,6000.0,12.3888,12.3888,12.3888,12.3888,6000.0
2023-08-07 15:20:00,13.55,13.56,13.55,13.56,16800.0,12.3797,12.3888,12.3797,12.3888,16800.0
2023-08-07 15:25:00,13.56,13.57,13.56,13.57,10263.0,12.3888,12.3979,12.3888,12.3979,10263.0
2023-08-07 15:30:00,13.58,13.58,13.56,13.56,9104.0,12.4071,12.4071,12.3888,12.3888,9104.0
2023-08-07 15:35:00,13.56,13.56,13.54,13.55,11904.0,12.3888,12.3888,12.3705,12.3797,11904.0
2023-08-07 15:40:00,13.55,13.55,13.54,13.54,15769.0,12.3797,12.3797,12.3705,12.3705,15769.0
2023-08-07 15:45:00,13.55,13.56,13.54,13.54,22132.0,12.3797,12.3888,12.3705,12.3705,22132.0
2023-08-07 15:50:00,13.53,13.53,13.51,13.51,47266.0,12.3614,12.3614,12.3431,12.3431,47266.0
2023-08-07 15:55:00,13.51,13.51,13.47,13.48,59214.0,12.3431,12.3431,12.3066,12.3157,59214.0
2023-08-08 09:30:00,13.74,13.77,13.73,13.76,179672.0,12.5532,12.5807,12.5441,12.5715,179672.0
2023-08-08 09:35:00,13.77,13.79,13.77,13.78,61805.0,12.5807,12.5989,12.5807,12.5898,61805.0
2023-08-08 09:40:00,13.79,13.84,13.77,13.84,16328.0,12.5989,12.6446,12.5807,12.6446,16328.0
2023-08-08 09:45:00,13.83,13.89,13.82,13.89,65038.0,12.6355,12.6903,12.6263,12.6903,65038.0
2023-08-08 09:50:00,13.89,13.91,13.85,13.85,42185.0,12.6903,12.7086,12.6537,12.6537,42185.0
2023-08-08 09:55:00,13.87,13.89,13.87,13.88,18565.0,12.672,12.6903,12.672,12.6812,18565.0
2023-08-08 10:00:00,13.87,13.9,13.85,13.85,39197.0,12.672,12.6994,12.6537,12.6537,39197.0
2023-08-08 10:05:00,13.86,13.87,13.84,13.85,23153.0,12.6629,12.672,12.6446,12.6537,23153.0
2023-08-08 10:10:00,13.87,13.93,13.87,13.93,46533.0,12.672,12.7268,12.672,12.7268,46533.0
2023-08-08 10:15:00,13.94,13.96,13.93,13.93,69420.0,12.736,12.7542,12.7268,12.7268,69420.0
2023-08-08 10:20:00,13.93,13.96,13.93,13.94,56751.0,12.7268,12.7542,12.7268,12.736,56751.0
2023-08-08 10:25:00,13.94,13.94,13.9,13.9,9432.0,12.736,12.736,12.6994,12.6994,9432.0
2023-08-08 10:30:00,13.9,13.94,13.9,13.94,24027.0,12.6994,12.736,12.6994,12.736,24027.0
2023-08-08 10:35:00,13.93,13.95,13.93,13.93,21900.0,12.7268,12.7451,12.7268,12.7268,21900.0
2023-08-08 10:40:00,13.92,13.93,13.89,13.89,24795.0,12.7177,12.7268,12.6903,12.6903,24795.0
2023-08-08 10:45:00,13.88,13.94,13.88,13.92,38625.0,12.6812,12.736,12.6812,12.7177,38625.0
2023-08-08 10:50:00,13.92,13.94,13.91,13.92,27485.0,12.7177,12.736,12.7086,12.7177,27485.0
2023-08-08 10:55:00,13.92,13.96,13.92,13.95,21171.0,12.7177,12.7542,12.7177,12.7451,21171.0
2023-08-08 11:00:00,13.95,13.98,13.95,13.97,68484.0,12.7451,12.7725,12.7451,12.7634,68484.0
2023-08-08 11:05:00,13.98,13.98,13.96,13.96,15418.0,12.7725,12.7725,12.7542,12.7542,15418.0
2023-08-08 11:10:00,13.96,13.97,13.94,13.94,35166.0,12.7542,12.7634,12.736,12.736,35166.0
2023-08-08 11:15:00,13.93,13.94,13.91,13.92,20700.0,12.7268,12.736,12.7086,12.7177,20700.0
2023-08-08 11:20:00,13.91,13.93,13.91,13.92,10242.0,12.7086,12.7268,12.7086,12.7177,10242.0
2023-08-08 11:25:00,13.93,13.93,13.9,13.9,9246.0,12.7268,12.7268,12.6994,12.6994,9246.0
2023-08-08 11:30:00,13.9,13.92,13.9,13.92,8653.0,12.6994,12.7177,12.6994,12.7177,8653.0
2023-08-08 11:35:00,13.92,13.92,13.9,13.9,18858.0,12.7177,12.7177,12.6994,12.6994,18858.0
2023-08-08 11:40:00,13.91,13.95,13.91,13.93,7100.0,12.7086,12.7451,12.7086,12.7268,7100.0
2023-08-08 11:45:00,13.93,13.95,13.93,13.95,23091.0,12.7268,12.7451,12.7268,12.7451,23091.0
2023-08-08 11:50:00,13.94,13.94,13.93,13.94,11337.0,12.736,12.736,12.7268,12.736,11337.0
2023-08-08 11:55:00,13.94,13.95,13.94,13.94,18800.0,12.736,12.7451,12.736,12.736,18800.0
2023-08-08 12:00:00,13.95,13.95,13.91,13.91,7549.0,12.7451,12.7451,12.7086,12.7086,7549.0
2023-08-08 12:05:00,13.91,13.91,13.89,13.89,16414.0,12.7086,12.7086,12.6903,12.6903,16414.0
2023-08-08 12:10:00,13.89,13.89,13.89,13.89,2200.0,12.6903,12.6903,12.6903,12.6903,2200.0
2023-08-08 12:15:00,13.88,13.88,13.87,13.87,6630.0,12.6812,12.6812,12.672,12.672,6630.0
2023-08-08 12:20:00,13.87,13.88,13.87,13.88,14354.0,12.672,12.6812,12.672,12.6812,14354.0
2023-08-08 12:25:00,13.88,13.88,13.87,13.87,7176.0,12.6812,12.6812,12.672,12.672,7176.0
2023-08-08 12:30:00,13.87,13.87,13.85,13.85,10500.0,12.672,12.672,12.6537,12.6537,10500.0
2023-08-08 12:35:00,13.84,13.86,13.84,13.86,35320.0,12.6446,12.6629,12.6446,12.6629,35320.0
2023-08-08 12:40:00,13.86,13.88,13.86,13.88,13400.0,12.6629,12.6812,12.6629,12.6812,13400.0
2023-08-08 12:45:00,13.88,13.88,13.88,13.88,1400.0,12.6812,12.6812,12.6812,12.6812,1400.0
2023-08-08 12:50:00,13.88,13.89,13.88,13.88,10977.0,12.6812,12.6903,12.6812,12.6812,10977.0
2023-08-08 12:55:00,13.88,13.88,13.87,13.87,20514.0,12.6812,12.6812,12.672,12.672,20514.0
2023-08-08 13:00:00,13.85,13.85,13.84,13.84,13702.0,12.6537,12.6537,12.6446,12.6446,13702.0
2023-08-08 13:05:00,13.83,13.85,13.83,13.84,22043.0,12.6355,12.6537,12.6355,12.6446,22043.0
2023-08-08 13:10:00,13.85,13.86,13.84,13.84,5100.0,12.6537,12.6629,12.6446,12.6446,5100.0
2023-08-08 13:15:00,13.83,13.83,13.8,13.81,21824.0,12.6355,12.6355,12.6081,12.6172,21824.0
2023-08-08 13:20:00,13.81,13.84,13.8,13.84,20435.0,12.6172,12.6446,12.6081,12.6446,20435.0
2023-08-08 13:25:00,13.85,13.85,13.84,13.84,9900.0,12.6537,12.6537,12.6446,12.6446,9900.0
2023-08-08 13:30:00,13.83,13.83,13.81,13.83,16719.0,12.6355,12.6355,12.6172,12.6355,16719.0
2023-08-08 13:35:00,13.84,13.86,13.82,13.82,8250.0,12.6446,12.6629,12.6263,12.6263,8250.0
2023-08-08 13:40:00,13.81,13.81,13.81,13.81,24817.0,12.6172,12.6172,12.6172,12.6172,24817.0
2023-08-08 13:45:00,13.81,13.82,13.81,13.82,6300.0,12.6172,12.6263,12.6172,12.6263,6300.0
2023-08-08 13:50:00,13.83,13.83,13.8,13.8,18949.0,12.6355,12.6355,12.6081,12.6081,18949.0
2023-08-08 13:55:00,13.81,13.81,13.8,13.81,11866.0,12.6172,12.6172,12.6081,12.6172,11866.0
2023-08-08 14:00:00,13.81,13.82,13.8,13.82,7500.0,12.6172,12.6263,12.6081,12.6263,7500.0
2023-08-08 14:05:00,13.82,13.82,13.8,13.81,12980.0,12.6263,12.6263,12.6081,12.6172,12980.0
2023-08-08 14:10:00,13.81,13.82,13.78,13.79,17086.0,12.6172,12.6263,12.5898,12.5989,17086.0
2023-08-08 14:15:00,13.78,13.78,13.75,13.75,35942.0,12.5898,12.5898,12.5624,12.5624,35942.0
2023-08-08 14:20:00,13.75,13.76,13.74,13.75,7680.0,12.5624,12.5715,12.5532,12.5624,7680.0
2023-08-08 14:25:00,13.76,13.77,13.76,13.77,19876.0,12.5715,12.5807,12.5715,12.5807,19876.0
2023-08-08 14:30:00,13.76,13.76,13.76,13.76,12600.0,12.5715,12.5715,12.5715,12.5715,12600.0
2023-08-08 14:35:00,13.75,13.77,13.75,13.77,11400.0,12.5624,12.5807,12.5624,12.5807,11400.0
2023-08-08 14:40:00,13.77,13.78,13.77,13.78,13000.0,12.5807,12.5898,12.5807,12.5898,13000.0
2023-08-08 14:45:00,13.78,13.78,13.77,13.77,19304.0,12.5898,12.5898,12.5807,12.5807,19304.0
2023-08-08 14:50:00,13.77,13.77,13.75,13.75,5600.0,12.5807,12.5807,12.5624,12.5624,5600.0
2023-08-08 14:55:00,13.75,13.75,13.69,13.71,53735.0,12.5624,12.5624,12.5076,12.5258,53735.0
2023-08-08 15:00:00,13.7,13.72,13.69,13.69,17500.0,12.5167,12.535,12.5076,12.5076,17500.0
2023-08-08 15:05:00,13.7,13.7,13.69,13.7,17599.0,12.5167,12.5167,12.5076,12.5167,17599.0
2023-08-08 15:10:00,13.71,13.71,13.7,13.71,33738.0,12.5258,12.5258,12.5167,12.5258,33738.0
2023-08-08 15:15:00,13.71,13.71,13.7,13.71,52893.0,12.5258,12.5258,12.5167,12.5258,52893.0
2023-08-08 15:20:00,13.7,13.7,13.69,13.69,582.0,12.5167,12.5167,12.5076,12.5076,582.0
2023-08-08 15:25:00,13.68,13.69,13.67,13.69,10758.0,12.4984,12.5076,12.4893,12.5076,10758.0
2023-08-08 15:30:00,13.69,13.71,13.69,13.71,15699.0,12.5076,12.5258,12.5076,12.5258,15699.0
2023-08-08 15:35:00,13.71,13.71,13.69,13.69,32430.0,12.5258,12.5258,12.5076,12.5076,32430.0
2023-08-08 15:40:00,13.69,13.69,13.64,13.66,56758.0,12.5076,12.5076,12.4619,12.4802,56758.0
2023-08-08 15:45:00,13.66,13.66,13.63,13.64,16937.0,12.4802,12.4802,12.4527,12.4619,16937.0
2023-08-08 15:50:00,13.64,13.66,13.63,13.66,23223.0,12.4619,12.4802,12.4527,12.4802,23223.0
2023-08-08 15:55:00,13.67,13.67,13.64,13.65,28595.0,12.4893,12.4893,12.4619,12.471,28595.0
2023-08-09 09:30:00,13.64,13.69,13.64,13.66,149608.0,12.4619,12.5076,12.4619,12.4802,149608.0
2023-08-09 09:35:00,13.66,13.7,13.66,13.7,75389.0,12.4802,12.5167,12.4802,12.5167,75389.0
2023-08-09 09:40:00,13.71,13.73,13.69,13.73,39755.0,12.5258,12.5441,12.5076,12.5441,39755.0
2023-08-09 09:45:00,13.72,13.72,13.69,13.7,49194.0,12.535,12.535,12.5076,12.5167,49194.0
2023-08-09 09:50:00,13.7,13.74,13.69,13.73,72538.0,12.5167,12.5532,12.5076,12.5441,72538.0
2023-08-09 09:55:00,13.73,13.73,13.71,13.71,38472.0,12.5441,12.5441,12.5258,12.5258,38472.0
2023-08-09 10:00:00,13.7,13.7,13.67,13.68,24876.0,12.5167,12.5167,12.4893,12.4984,24876.0
2023-08-09 10:05:00,13.68,13.73,13.68,13.73,44247.0,12.4984,12.5441,12.4984,12.5441,44247.0
2023-08-09 10:10:00,13.72,13.72,13.71,13.71,39049.0,12.535,12.535,12.5258,12.5258,39049.0
2023-08-09 10:15:00,13.71,13.72,13.7,13.7,14760.0,12.5258,12.535,12.5167,12.5167,14760.0
2023-08-09 10:20:00,13.71,13.73,13.71,13.73,25361.0,12.5258,12.5441,12.5258,12.5441,25361.0
2023-08-09 10:25:00,13.73,13.73,13.71,13.71,7816.0,12.5441,12.5441,12.5258,12.5258,7816.0
2023-08-09 10:30:00,13.7,13.72,13.69,13.72,25388.0,12.5167,12.535,12.5076,12.535,25388.0
2023-08-09 10:35:00,13.73,13.73,13.69,13.7,17844.0,12.5441,12.5441,12.5076,12.5167,17844.0
2023-08-09 10:40:00,13.71,13.71,13.7,13.7,15209.0,12.5258,12.5258,12.5167,12.5167,15209.0
2023-08-09 10:45:00,13.71,13.72,13.7,13.72,15800.0,12.5258,12.535,12.5167,12.535,15800.0
2023-08-09 10:50:00,13.73,13.78,13.73,13.78,26360.0,12.5441,12.5898,12.5441,12.5898,26360.0
2023-08-09 10:55:00,13.78,13.8,13.77,13.79,9697.0,12.5898,12.6081,12.5807,12.5989,9697.0
2023-08-09 11:00:00,13.81,13.81,13.78,13.78,34127.0,12.6172,12.6172,12.5898,12.5898,34127.0
2023-08-09 11:05:00,13.78,13.79,13.78,13.79,15816.0,12.5898,12.5989,12.5898,12.5989,15816.0
2023-08-09 11:10:00,13.79,13.84,13.79,13.84,38361.0,12.5989,12.6446,12.5989,12.6446,38361.0
2023-08-09 11:15:00,13.84,13.9,13.84,13.9,14929.0,12.6446,12.6994,12.6446,12.6994,14929.0
2023-08-09 11:20:00,13.91,13.93,13.91,13.92,21430.0,12.7086,12.7268,12.7086,12.7177,21430.0
2023-08-09 11:25:00,13.92,13.93,13.92,13.93,46995.0,12.7177,12.7268,12.7177,12.7268,46995.0
2023-08-09 11:30:00,13.93,13.95,13.89,13.89,13294.0,12.7268,12.7451,12.6903,12.6903,13294.0
2023-08-09 11:35:00,13.89,13.9,13.89,13.9,16355.0,12.6903,12.6994,12.6903,12.6994,16355.0
2023-08-09 11:40:00,13.9,13.92,13.9,13.92,3066.0,12.6994,12.7177,12.6994,12.7177,3066.0
2023-08-09 11:45:00,13.92,13.96,13.92,13.96,19346.0,12.7177,12.7542,12.7177,12.7542,19346.0
2023-08-09 11:50:00,13.96,13.99,13.96,13.99,32586.0,12.7542,12.7817,12.7542,12.7817,32586.0
2023-08-09 11:55:00,13.99,14.01,13.98,13.98,54754.0,12.7817,12.7999,12.7725,12.7725,54754.0
2023-08-09 12:00:00,13.99,13.99,13.96,13.96,8094.0,12.7817,12.7817,12.7542,12.7542,8094.0
2023-08-09 12:05:00,13.96,13.96,13.92,13.92,15200.0,12.7542,12.7542,12.7177,12.7177,15200.0
2023-08-09 12:10:00,13.93,13.95,13.93,13.93,36917.0,12.7268,12.7451,12.7268,12.7268,36917.0
2023-08-09 12:15:00,13.92,13.94,13.92,13.94,9081.0,12.7177,12.736,12.7177,12.736,9081.0
2023-08-09 12:20:00,13.95,13.96,13.95,13.95,28678.0,12.7451,12.7542,12.7451,12.7451,28678.0
2023-08-09 12:25:00,13.94,13.94,13.92,13.92,7800.0,12.736,12.736,12.7177,12.7177,7800.0
2023-08-09 12:30:00,13.93,13.93,13.88,13.88,23119.0,12.7268,12.7268,12.6812,12.6812,23119.0
2023-08-09 12:35:00,13.88,13.9,13.88,13.9,13600.0,12.6812,12.6994,12.6812,12.6994,13600.0
2023-08-09 12:40:00,13.9,13.9,13.89,13.9,5000.0,12.6994,12.6994,12.6903,12.6994,5000.0
2023-08-09 12:45:00,13.91,13.91,13.87,13.87,34592.0,12.7086,12.7086,12.672,12.672,34592.0
2023-08-09 12:50:00,13.88,13.89,13.88,13.89,11105.0,12.6812,12.6903,12.6812,12.6903,11105.0
2023-08-09 12:55:00,13.88,13.9,13.88,13.9,16457.0,12.6812,12.6994,12.6812,12.6994,16457.0
2023-08-09 13:00:00,13.91,13.92,13.87,13.87,10417.0,12.7086,12.7177,12.672,12.672,10417.0
2023-08-09 13:05:00,13.85,13.85,13.83,13.83,38519.0,12.6537,12.6537,12.6355,12.6355,38519.0
2023-08-09 13:10:00,13.82,13.83,13.79,13.79,20770.0,12.6263,12.6355,12.5989,12.5989,20770.0
2023-08-09 13:15:00,13.79,13.8,13.79,13.8,6482.0,12.5989,12.6081,12.5989,12.6081,6482.0
2023-08-09 13:20:00,13.8,13.81,13.8,13.8,9400.0,12.6081,12.6172,12.6081,12.6081,9400.0
2023-08-09 13:25:00,13.8,13.8,13.79,13.79,14114.0,12.6081,12.6081,12.5989,12.5989,14114.0
2023-08-09 13:30:00,13.79,13.79,13.78,13.78,13498.0,12.5989,12.5989,12.5898,12.5898,13498.0
2023-08-09 13:35:00,13.78,13.78,13.77,13.77,8016.0,12.5898,12.5898,12.5807,12.5807,8016.0
2023-08-09 13:40:00,13.77,13.78,13.77,13.77,14096.0,12.5807,12.5898,12.5807,12.5807,14096.0
2023-08-09 13:45:00,13.76,13.79,13.76,13.79,21737.0,12.5715,12.5989,12.5715,12.5989,21737.0
2023-08-09 13:50:00,13.79,13.79,13.79,13.79,13844.0,12.5989,12.5989,12.5989,12.5989,13844.0
2023-08-09 13:55:00,13.78,13.79,13.77,13.79,13600.0,12.5898,12.5989,12.5807,12.5989,13600.0
2023-08-09 14:00:00,13.79,13.8,13.77,13.77,10894.0,12.5989,12.6081,12.5807,12.5807,10894.0
2023-08-09 14:05:00,13.76,13.76,13.76,13.76,1999.0,12.5715,12.5715,12.5715,12.5715,1999.0
2023-08-09 14:10:00,13.75,13.75,13.72,13.72,13710.0,12.5624,12.5624,12.535,12.535,13710.0
2023-08-09 14:15:00,13.72,13.72,13.7,13.7,26020.0,12.535,12.535,12.5167,12.5167,26020.0
2023-08-09 14:20:00,13.7,13.72,13.7,13.72,18426.0,12.5167,12.535,12.5167,12.535,18426.0
2023-08-09 14:25:00,13.71,13.71,13.7,13.7,14200.0,12.5258,12.5258,12.5167,12.5167,14200.0
2023-08-09 14:30:00,13.69,13.69,13.66,13.69,37775.0,12.5076,12.5076,12.4802,12.5076,37775.0
2023-08-09 14:35:00,13.69,13.69,13.68,13.69,10728.0,12.5076,12.5076,12.4984,12.5076,10728.0
2023-08-09 14:40:00,13.69,13.7,13.69,13.7,7771.0,12.5076,12.5167,12.5076,12.5167,7771.0
2023-08-09 14:45:00,13.7,13.71,13.69,13.69,11400.0,12.5167,12.5258,12.5076,12.5076,11400.0
2023-08-09 14:50:00,13.7,13.72,13.7,13.72,11500.0,12.5167,12.535,12.5167,12.535,11500.0
2023-08-09 14:55:00,13.72,13.72,13.7,13.72,41357.0,12.535,12.535,12.5167,12.535,41357.0
2023-08-09 15:00:00,13.73,13.74,13.73,13.73,32225.0,12.5441,12.5532,12.5441,12.5441,32225.0
2023-08-09 15:05:00,13.73,13.77,13.73,13.77,17904.0,12.5441,12.5807,12.5441,12.5807,17904.0
2023-08-09 15:10:00,13.78,13.79,13.77,13.77,34206.0,12.5898,12.5989,12.5807,12.5807,34206.0
2023-08-09 15:15:00,13.77,13.78,13.77,13.78,21382.0,12.5807,12.5898,12.5807,12.5898,21382.0
2023-08-09 15:20:00,13.76,13.76,13.73,13.74,5700.0,12.5715,12.5715,12.5441,12.5532,5700.0
2023-08-09 15:25:00,13.74,13.76,13.73,13.76,17933.0,12.5532,12.5715,12.5441,12.5715,17933.0
2023-08-09 15:30:00,13.77,13.78,13.76,13.78,18374.0,12.5807,12.5898,12.5715,12.5898,18374.0
2023-08-09 15:35:00,13.78,13.81,13.77,13.81,16850.0,12.5898,12.6172,12.5807,12.6172,16850.0
2023-08-09 15:40:00,13.81,13.83,13.8,13.83,29999.0,12.6172,12.6355,12.6081,12.6355,29999.0
2023-08-09 15:45:00,13.83,13.94,13.83,13.92,38272.0,12.6355,12.736,12.6355,12.7177,38272.0
2023-08-09 15:50:00,13.93,13.94,13.9,13.93,72850.0,12.7268,12.736,12.6994,12.7268,72850.0
2023-08-09 15:55:00,13.93,13.97,13.93,13.96,47692.0,12.7268,12.7634,12.7268,12.7542,47692.0
2023-08-10 09:30:00,13.74,13.75,13.64,13.64,151258.0,12.5532,12.5624,12.4619,12.4619,151258.0
2023-08-10 09:35:00,13.63,13.63,13.57,13.6,93633.0,12.4527,12.4527,12.3979,12.4253,93633.0
2023-08-10 09:40:00,13.58,13.62,13.58,13.62,42824.0,12.4071,12.4436,12.4071,12.4436,42824.0
2023-08-10 09:45:00,13.6,13.6,13.51,13.53,30007.0,12.4253,12.4253,12.3431,12.3614,30007.0
2023-08-10 09:50:00,13.53,13.54,13.51,13.51,49150.0,12.3614,12.3705,12.3431,12.3431,49150.0
2023-08-10 09:55:00,13.5,13.51,13.46,13.46,49218.0,12.334,12.3431,12.2974,12.2974,49218.0
2023-08-10 10:00:00,13.45,13.45,13.42,13.44,57776.0,12.2883,12.2883,12.2609,12.2792,57776.0
2023-08-10 10:05:00,13.44,13.46,13.43,13.43,27673.0,12.2792,12.2974,12.27,12.27,27673.0
2023-08-10 10:10:00,13.44,13.47,13.44,13.46,50302.0,12.2792,12.3066,12.2792,12.2974,50302.0
2023-08-10 10:15:00,13.46,13.47,13.44,13.47,11246.0,12.2974,12.3066,12.2792,12.3066,11246.0
2023-08-10 10:20:00,13.48,13.5,13.47,13.47,21447.0,12.3157,12.334,12.3066,12.3066,21447.0
2023-08-10 10:25:00,13.47,13.51,13.47,13.49,40342.0,12.3066,12.3431,12.3066,12.3248,40342.0
2023-08-10 10:30:00,13.48,13.49,13.45,13.47,38522.0,12.3157,12.3248,12.2883,12.3066,38522.0
2023-08-10 10:35:00,13.47,13.55,13.47,13.54,25461.0,12.3066,12.3797,12.3066,12.3705,25461.0
2023-08-10 10:40:00,13.54,13.6,13.54,13.59,59432.0,12.3705,12.4253,12.3705,12.4162,59432.0
2023-08-10 10:45:00,13.59,13.68,13.59,13.63,102567.0,12.4162,12.4984,12.4162,12.4527,102567.0
2023-08-10 10:50:00,13.65,13.67,13.61,13.61,38932.0,12.471,12.4893,12.4345,12.4345,38932.0
2023-08-10 10:55:00,13.61,13.61,13.57,13.61,48656.0,12.4345,12.4345,12.3979,12.4345,48656.0
2023-08-10 11:00:00,13.61,13.7,13.61,13.68,68591.0,12.4345,12.5167,12.4345,12.4984,68591.0
2023-08-10 11:05:00,13.69,13.72,13.66,13.66,7562.0,12.5076,12.535,12.4802,12.4802,7562.0
2023-08-10 11:10:00,13.68,13.69,13.65,13.65,21351.0,12.4984,12.5076,12.471,12.471,21351.0
2023-08-10 11:15:00,13.69,13.72,13.69,13.71,39174.0,12.5076,12.535,12.5076,12.5258,39174.0
2023-08-10 11:20:00,13.72,13.76,13.72,13.74,53666.0,12.535,12.5715,12.535,12.5532,53666.0
2023-08-10 11:25:00,13.73,13.73,13.68,13.68,30102.0,12.5441,12.5441,12.4984,12.4984,30102.0
2023-08-10 11:30:00,13.68,13.69,13.64,13.64,41081.0,12.4984,12.5076,12.4619,12.4619,41081.0
2023-08-10 11:35:00,13.65,13.65,13.63,13.64,32207.0,12.471,12.471,12.4527,12.4619,32207.0
2023-08-10 11:40:00,13.64,13.73,13.64,13.73,27167.0,12.4619,12.5441,12.4619,12.5441,27167.0
2023-08-10 11:45:00,13.72,13.79,13.72,13.77,27958.0,12.535,12.5989,12.535,12.5807,27958.0
2023-08-10 11:50:00,13.78,13.86,13.78,13.85,42635.0,12.5898,12.6629,12.5898,12.6537,42635.0
2023-08-10 11:55:00,13.83,13.85,13.79,13.79,8419.0,12.6355,12.6537,12.5989,12.5989,8419.0
2023-08-10 12:00:00,13.8,13.83,13.79,13.81,24903.0,12.6081,12.6355,12.5989,12.6172,24903.0
2023-08-10 12:05:00,13.8,13.83,13.79,13.83,30815.0,12.6081,12.6355,12.5989,12.6355,30815.0
2023-08-10 12:10:00,13.82,13.85,13.82,13.83,26699.0,12.6263,12.6537,12.6263,12.6355,26699.0
2023-08-10 12:15:00,13.84,13.86,13.83,13.84,48887.0,12.6446,12.6629,12.6355,12.6446,48887.0
2023-08-10 12:20:00,13.86,13.86,13.83,13.85,10190.0,12.6629,12.6629,12.6355,12.6537,10190.0
2023-08-10 12:25:00,13.86,13.93,13.86,13.87,15286.0,12.6629,12.7268,12.6629,12.672,15286.0
2023-08-10 12:30:00,13.87,13.87,13.85,13.86,8500.0,12.672,12.672,12.6537,12.6629,8500.0
2023-08-10 12:35:00,13.85,13.87,13.81,13.81,18000.0,12.6537,12.672,12.6172,12.6172,18000.0
2023-08-10 12:40:00,13.8,13.83,13.8,13.8,16104.0,12.6081,12.6355,12.6081,12.6081,16104.0
2023-08-10 12:45:00,13.8,13.8,13.77,13.78,16431.0,12.6081,12.6081,12.5807,12.5898,16431.0
2023-08-10 12:50:00,13.78,13.86,13.78,13.86,26553.0,12.5898,12.6629,12.5898,12.6629,26553.0
2023-08-10 12:55:00,13.86,13.95,13.86,13.94,77662.0,12.6629,12.7451,12.6629,12.736,77662.0
2023-08-10 13:00:00,13.92,13.93,13.9,13.9,13342.0,12.7177,12.7268,12.6994,12.6994,13342.0
2023-08-10 13:05:00,13.9,13.9,13.88,13.88,28872.0,12.6994,12.6994,12.6812,12.6812,28872.0
2023-08-10 13:10:00,13.89,13.9,13.87,13.87,17498.0,12.6903,12.6994,12.672,12.672,17498.0
2023-08-10 13:15:00,13.88,13.91,13.88,13.9,4495.0,12.6812,12.7086,12.6812,12.6994,4495.0
2023-08-10 13:20:00,13.91,13.96,13.91,13.94,33286.0,12.7086,12.7542,12.7086,12.736,33286.0
2023-08-10 13:25:00,13.94,13.95,13.94,13.95,4377.0,12.736,12.7451,12.736,12.7451,4377.0
2023-08-10 13:30:00,13.96,13.97,13.94,13.94,10218.0,12.7542,12.7634,12.736,12.736,10218.0
2023-08-10 13:35:00,13.95,13.97,13.95,13.97,16690.0,12.7451,12.7634,12.7451,12.7634,16690.0
2023-08-10 13:40:00,13.96,14.03,13.96,14.02,75816.0,12.7542,12.8182,12.7542,12.8091,75816.0
2023-08-10 13:45:00,13.99,13.99,13.93,13.94,5093.0,12.7817,12.7817,12.7268,12.736,5093.0
2023-08-10 13:50:00,13.94,13.97,13.93,13.97,14270.0,12.736,12.7634,12.7268,12.7634,14270.0
2023-08-10 13:55:00,13.99,14.06,13.99,14.05,15812.0,12.7817,12.8456,12.7817,12.8365,15812.0
2023-08-10 14:00:00,14.05,14.05,14.01,14.02,5199.0,12.8365,12.8365,12.7999,12.8091,5199.0
2023-08-10 14:05:00,13.98,13.98,13.93,13.94,44889.0,12.7725,12.7725,12.7268,12.736,44889.0
2023-08-10 14:10:00,13.93,13.94,13.87,13.87,104997.0,12.7268,12.736,12.672,12.672,104997.0
2023-08-10 14:15:00,13.85,13.91,13.85,13.9,45299.0,12.6537,12.7086,12.6537,12.6994,45299.0
2023-08-10 14:20:00,13.9,13.91,13.88,13.88,14500.0,12.6994,12.7086,12.6812,12.6812,14500.0
2023-08-10 14:25:00,13.88,13.9,13.88,13.9,10310.0,12.6812,12.6994,12.6812,12.6994,10310.0
2023-08-10 14:30:00,13.9,13.92,13.88,13.92,7641.0,12.6994,12.7177,12.6812,12.7177,7641.0
2023-08-10 14:35:00,13.91,13.94,13.91,13.91,14300.0,12.7086,12.736,12.7086,12.7086,14300.0
2023-08-10 14:40:00,13.9,13.95,13.9,13.93,5983.0,12.6994,12.7451,12.6994,12.7268,5983.0
2023-08-10 14:45:00,13.91,13.93,13.86,13.88,11916.0,12.7086,12.7268,12.6629,12.6812,11916.0
2023-08-10 14:50:00,13.89,13.89,13.84,13.84,6700.0,12.6903,12.6903,12.6446,12.6446,6700.0
2023-08-10 14:55:00,13.83,13.84,13.81,13.81,21960.0,12.6355,12.6446,12.6172,12.6172,21960.0
2023-08-10 15:00:00,13.81,13.89,13.81,13.87,32336.0,12.6172,12.6903,12.6172,12.672,32336.0
2023-08-10 15:05:00,13.87,13.88,13.86,13.87,8953.0,12.672,12.6812,12.6629,12.672,8953.0
2023-08-10 15:10:00,13.85,13.86,13.83,13.84,36238.0,12.6537,12.6629,12.6355,12.6446,36238.0
2023-08-10 15:15:00,13.83,13.84,13.82,13.83,20111.0,12.6355,12.6446,12.6263,12.6355,20111.0
2023-08-10 15:20:00,13.84,13.88,13.83,13.88,35633.0,12.6446,12.6812,12.6355,12.6812,35633.0
2023-08-10 15:25:00,13.88,13.94,13.88,13.94,40902.0,12.6812,12.736,12.6812,12.736,40902.0
2023-08-10 15:30:00,13.93,13.98,13.93,13.97,28640.0,12.7268,12.7725,12.7268,12.7634,28640.0
2023-08-10 15:35:00,13.98,13.99,13.96,13.98,11910.0,12.7725,12.7817,12.7542,12.7725,11910.0
2023-08-10 15:40:00,13.99,14.02,13.98,14.02,65421.0,12.7817,12.8091,12.7725,12.8091,65421.0
2023-08-10 15:45:00,14.02,14.03,13.95,13.98,35191.0,12.8091,12.8182,12.7451,12.7725,35191.0
2023-08-10 15:50:00,13.99,13.99,13.94,13.95,46585.0,12.7817,12.7817,12.736,12.7451,46585.0
2023-08-10 15:55:00,13.96,13.97,13.94,13.95,64559.0,12.7542,12.7634,12.736,12.7451,64559.0
2023-08-11 09:30:00,14.15,14.2,14.14,14.14,210012.0,12.9278,12.9735,12.9187,12.9187,210012.0
2023-08-11 09:35:00,14.13,14.13,14.09,14.11,90689.0,12.9096,12.9096,12.873,12.8913,90689.0
2023-08-11 09:40:00,14.11,14.18,14.11,14.14,84603.0,12.8913,12.9552,12.8913,12.9187,84603.0
2023-08-11 09:45:00,14.18,14.19,14.14,14.15,42470.0,12.9552,12.9644,12.9187,12.9278,42470.0
2023-08-11 09:50:00,14.15,14.17,14.13,14.15,44937.0,12.9278,12.9461,12.9096,12.9278,44937.0
2023-08-11 09:55:00,14.14,14.14,14.12,14.14,72977.0,12.9187,12.9187,12.9004,12.9187,72977.0
2023-08-11 10:00:00,14.13,14.13,14.02,14.03,176435.0,12.9096,12.9096,12.8091,12.8182,176435.0
2023-08-11 10:05:00,14.03,14.06,14.02,14.05,63646.0,12.8182,12.8456,12.8091,12.8365,63646.0
2023-08-11 10:10:00,14.04,14.09,14.01,14.01,75577.0,12.8273,12.873,12.7999,12.7999,75577.0
2023-08-11 10:15:00,14.01,14.01,13.97,13.98,27714.0,12.7999,12.7999,12.7634,12.7725,27714.0
2023-08-11 10:20:00,13.97,13.97,13.9,13.92,112858.0,12.7634,12.7634,12.6994,12.7177,112858.0
2023-08-11 10:25:00,13.92,13.95,13.92,13.95,23758.0,12.7177,12.7451,12.7177,12.7451,23758.0
2023-08-11 10:30:00,13.95,13.98,13.94,13.98,17506.0,12.7451,12.7725,12.736,12.7725,17506.0
2023-08-11 10:35:00,13.99,14.0,13.92,13.92,72453.0,12.7817,12.7908,12.7177,12.7177,72453.0
2023-08-11 10:40:00,13.92,13.95,13.9,13.94,58283.0,12.7177,12.7451,12.6994,12.736,58283.0
2023-08-11 10:45:00,13.94,13.97,13.94,13.96,20257.0,12.736,12.7634,12.736,12.7542,20257.0
2023-08-11 10:50:00,13.96,14.03,13.96,14.03,28651.0,12.7542,12.8182,12.7542,12.8182,28651.0
2023-08-11 10:55:00,14.02,14.03,14.0,14.03,41216.0,12.8091,12.8182,12.7908,12.8182,41216.0
2023-08-11 11:00:00,14.02,14.02,14.0,14.0,37045.0,12.8091,12.8091,12.7908,12.7908,37045.0
2023-08-11 11:05:00,14.01,14.05,14.01,14.04,22248.0,12.7999,12.8365,12.7999,12.8273,22248.0
2023-08-11 11:10:00,14.04,14.09,14.04,14.08,19070.0,12.8273,12.873,12.8273,12.8639,19070.0
2023-08-11 11:15:00,14.08,14.11,14.08,14.08,45807.0,12.8639,12.8913,12.8639,12.8639,45807.0
2023-08-11 11:20:00,14.08,14.09,14.06,14.09,31596.0,12.8639,12.873,12.8456,12.873,31596.0
2023-08-11 11:25:00,14.1,14.1,14.08,14.09,52770.0,12.8822,12.8822,12.8639,12.873,52770.0
2023-08-11 11:30:00,14.09,14.11,14.08,14.11,65136.0,12.873,12.8913,12.8639,12.8913,65136.0
2023-08-11 11:35:00,14.11,14.11,14.06,14.08,73764.0,12.8913,12.8913,12.8456,12.8639,73764.0
2023-08-11 11:40:00,14.09,14.1,14.08,14.08,56842.0,12.873,12.8822,12.8639,12.8639,56842.0
2023-08-11 11:45:00,14.07,14.09,14.07,14.09,40977.0,12.8547,12.873,12.8547,12.873,40977.0
2023-08-11 11:50:00,14.09,14.11,14.09,14.1,46310.0,12.873,12.8913,12.873,12.8822,46310.0
2023-08-11 11:55:00,14.1,14.1,14.03,14.03,57368.0,12.8822,12.8822,12.8182,12.8182,57368.0
2023-08-11 12:00:00,14.02,14.03,14.01,14.02,35481.0,12.8091,12.8182,12.7999,12.8091,35481.0
2023-08-11 12:05:00,14.01,14.01,13.98,14.01,30327.0,12.7999,12.7999,12.7725,12.7999,30327.0
2023-08-11 12:10:00,14.01,14.02,13.99,13.99,61400.0,12.7999,12.8091,12.7817,12.7817,61400.0
2023-08-11 12:15:00,13.98,14.0,13.97,14.0,30883.0,12.7725,12.7908,12.7634,12.7908,30883.0
2023-08-11 12:20:00,14.0,14.02,14.0,14.02,18419.0,12.7908,12.8091,12.7908,12.8091,18419.0
2023-08-11 12:25:00,14.03,14.07,14.03,14.05,32506.0,12.8182,12.8547,12.8182,12.8365,32506.0
2023-08-11 12:30:00,14.04,14.04,14.02,14.02,25500.0,12.8273,12.8273,12.8091,12.8091,25500.0
2023-08-11 12:35:00,14.03,14.06,14.03,14.06,29300.0,12.8182,12.8456,12.8182,12.8456,29300.0
2023-08-11 12:40:00,14.06,14.09,14.06,14.08,13000.0,12.8456,12.873,12.8456,12.8639,13000.0
2023-08-11 12:45:00,14.08,14.09,14.08,14.09,51350.0,12.8639,12.873,12.8639,12.873,51350.0
2023-08-11 12:50:00,14.09,14.09,14.08,14.08,43302.0,12.873,12.873,12.8639,12.8639,43302.0
2023-08-11 12:55:00,14.09,14.09,14.08,14.09,19153.0,12.873,12.873,12.8639,12.873,19153.0
2023-08-11 13:00:00,14.08,14.08,14.05,14.05,46926.0,12.8639,12.8639,12.8365,12.8365,46926.0
2023-08-11 13:05:00,14.06,14.1,14.06,14.1,30980.0,12.8456,12.8822,12.8456,12.8822,30980.0
2023-08-11 13:10:00,14.09,14.09,14.08,14.08,21699.0,12.873,12.873,12.8639,12.8639,21699.0
2023-08-11 13:15:00,14.08,14.08,14.06,14.07,30400.0,12.8639,12.8639,12.8456,12.8547,30400.0
2023-08-11 13:20:00,14.06,14.06,14.05,14.05,8500.0,12.8456,12.8456,12.8365,12.8365,8500.0
2023-08-11 13:25:00,14.05,14.05,14.01,14.01,58516.0,12.8365,12.8365,12.7999,12.7999,58516.0
2023-08-11 13:30:00,14.01,14.02,14.01,14.02,52800.0,12.7999,12.8091,12.7999,12.8091,52800.0
2023-08-11 13:35:00,14.02,14.04,14.01,14.03,23720.0,12.8091,12.8273,12.7999,12.8182,23720.0
2023-08-11 13:40:00,14.02,14.07,14.02,14.07,33790.0,12.8091,12.8547,12.8091,12.8547,33790.0
2023-08-11 13:45:00,14.07,14.09,14.07,14.09,9800.0,12.8547,12.873,12.8547,12.873,9800.0
2023-08-11 13:50:00,14.08,14.09,14.08,14.09,6700.0,12.8639,12.873,12.8639,12.873,6700.0
2023-08-11 13:55:00,14.09,14.1,14.07,14.07,15299.0,12.873,12.8822,12.8547,12.8547,15299.0
2023-08-11 14:00:00,14.06,14.06,14.03,14.05,23450.0,12.8456,12.8456,12.8182,12.8365,23450.0
2023-08-11 14:05:00,14.04,14.04,14.01,14.03,44173.0,12.8273,12.8273,12.7999,12.8182,44173.0
2023-08-11 14:10:00,14.04,14.05,14.03,14.03,13529.0,12.8273,12.8365,12.8182,12.8182,13529.0
2023-08-11 14:15:00,14.03,14.04,14.01,14.01,19312.0,12.8182,12.8273,12.7999,12.7999,19312.0
2023-08-11 14:20:00,14.02,14.03,13.99,13.99,11187.0,12.8091,12.8182,12.7817,12.7817,11187.0
2023-08-11 14:25:00,13.98,13.98,13.97,13.98,7098.0,12.7725,12.7725,12.7634,12.7725,7098.0
2023-08-11 14:30:00,13.98,13.98,13.94,13.96,74237.0,12.7725,12.7725,12.736,12.7542,74237.0
2023-08-11 14:35:00,13.98,14.01,13.97,13.97,25568.0,12.7725,12.7999,12.7634,12.7634,25568.0
2023-08-11 14:40:00,13.96,13.99,13.96,13.98,23650.0,12.7542,12.7817,12.7542,12.7725,23650.0
2023-08-11 14:45:00,13.98,13.98,13.96,13.96,26100.0,12.7725,12.7725,12.7542,12.7542,26100.0
2023-08-11 14:50:00,13.96,13.97,13.95,13.96,25500.0,12.7542,12.7634,12.7451,12.7542,25500.0
2023-08-11 14:55:00,13.96,13.96,13.94,13.95,30300.0,12.7542,12.7542,12.736,12.7451,30300.0
2023-08-11 15:00:00,13.95,13.99,13.95,13.97,21620.0,12.7451,12.7817,12.7451,12.7634,21620.0
2023-08-11 15:05:00,13.97,14.02,13.97,14.02,39802.0,12.7634,12.8091,12.7634,12.8091,39802.0
2023-08-11 15:10:00,14.03,14.03,14.0,14.0,28900.0,12.8182,12.8182,12.7908,12.7908,28900.0
2023-08-11 15:15:00,14.01,14.01,13.98,13.98,20366.0,12.7999,12.7999,12.7725,12.7725,20366.0
2023-08-11 15:20:00,13.98,14.0,13.97,13.97,19304.0,12.7725,12.7908,12.7634,12.7634,19304.0
2023-08-11 15:25:00,13.96,13.97,13.95,13.97,23714.0,12.7542,12.7634,12.7451,12.7634,23714.0
2023-08-11 15:30:00,13.97,13.97,13.96,13.96,27887.0,12.7634,12.7634,12.7542,12.7542,27887.0
2023-08-11 15:35:00,13.95,14.0,13.95,13.99,51227.0,12.7451,12.7908,12.7451,12.7817,51227.0
2023-08-11 15:40:00,14.0,14.01,13.98,13.99,33447.0,12.7908,12.7999,12.7725,12.7817,33447.0
2023-08-11 15:45:00,13.99,14.02,13.99,14.01,40742.0,12.7817,12.8091,12.7817,12.7999,40742.0
2023-08-11 15:50:00,14.01,14.03,13.99,14.02,33578.0,12.7999,12.8182,12.7817,12.8091,33578.0
2023-08-11 15:55:00,14.02,14.05,14.0,14.0,74143.0,12.8091,12.8365,12.7908,12.7908,74143.0
2023-08-14 09:30:00,14.1,14.11,14.08,14.08,133960.0,12.8822,12.8913,12.8639,12.8639,133960.0
2023-08-14 09:35:00,14.07,14.11,14.06,14.08,41717.0,12.8547,12.8913,12.8456,12.8639,41717.0
2023-08-14 09:40:00,14.07,14.07,14.04,14.06,31507.0,12.8547,12.8547,12.8273,12.8456,31507.0
2023-08-14 09:45:00,14.06,14.12,14.05,14.12,22571.0,12.8456,12.9004,12.8365,12.9004,22571.0
2023-08-14 09:50:00,14.1,14.1,14.04,14.05,83412.0,12.8822,12.8822,12.8273,12.8365,83412.0
2023-08-14 09:55:00,14.06,14.07,14.06,14.06,56394.0,12.8456,12.8547,12.8456,12.8456,56394.0
2023-08-14 10:00:00,14.05,14.06,14.03,14.03,89033.0,12.8365,12.8456,12.8182,12.8182,89033.0
2023-08-14 10:05:00,14.02,14.03,13.99,13.99,59654.0,12.8091,12.8182,12.7817,12.7817,59654.0
2023-08-14 10:10:00,14.0,14.01,13.95,13.96,71771.0,12.7908,12.7999,12.7451,12.7542,71771.0
2023-08-14 10:15:00,13.95,13.97,13.95,13.97,56157.0,12.7451,12.7634,12.7451,12.7634,56157.0
2023-08-14 10:20:00,13.97,13.97,13.96,13.96,31754.0,12.7634,12.7634,12.7542,12.7542,31754.0
2023-08-14 10:25:00,13.96,13.98,13.94,13.98,30953.0,12.7542,12.7725,12.736,12.7725,30953.0
2023-08-14 10:30:00,13.97,13.97,13.93,13.93,32489.0,12.7634,12.7634,12.7268,12.7268,32489.0
2023-08-14 10:35:00,13.92,13.92,13.89,13.89,41398.0,12.7177,12.7177,12.6903,12.6903,41398.0
2023-08-14 10:40:00,13.9,13.9,13.88,13.88,14208.0,12.6994,12.6994,12.6812,12.6812,14208.0
2023-08-14 10:45:00,13.88,13.88,13.87,13.87,34600.0,12.6812,12.6812,12.672,12.672,34600.0
2023-08-14 10:50:00,13.87,13.87,13.83,13.83,65760.0,12.672,12.672,12.6355,12.6355,65760.0
2023-08-14 10:55:00,13.82,13.86,13.82,13.86,10657.0,12.6263,12.6629,12.6263,12.6629,10657.0
2023-08-14 11:00:00,13.85,13.87,13.85,13.87,22900.0,12.6537,12.672,12.6537,12.672,22900.0
2023-08-14 11:05:00,13.87,13.89,13.87,13.88,17251.0,12.672,12.6903,12.672,12.6812,17251.0
2023-08-14 11:10:00,13.88,13.9,13.88,13.9,14416.0,12.6812,12.6994,12.6812,12.6994,14416.0
2023-08-14 11:15:00,13.9,13.9,13.89,13.89,15356.0,12.6994,12.6994,12.6903,12.6903,15356.0
2023-08-14 11:20:00,13.89,13.89,13.88,13.88,5223.0,12.6903,12.6903,12.6812,12.6812,5223.0
2023-08-14 11:25:00,13.88,13.89,13.87,13.87,19885.0,12.6812,12.6903,12.672,12.672,19885.0
2023-08-14 11:30:00,13.86,13.88,13.86,13.88,22318.0,12.6629,12.6812,12.6629,12.6812,22318.0
2023-08-14 11:35:00,13.88,13.88,13.86,13.86,24677.0,12.6812,12.6812,12.6629,12.6629,24677.0
2023-08-14 11:40:00,13.86,13.86,13.84,13.85,40275.0,12.6629,12.6629,12.6446,12.6537,40275.0
2023-08-14 11:45:00,13.84,13.84,13.81,13.83,35262.0,12.6446,12.6446,12.6172,12.6355,35262.0
2023-08-14 11:50:00,13.82,13.83,13.81,13.83,50516.0,12.6263,12.6355,12.6172,12.6355,50516.0
2023-08-14 11:55:00,13.83,13.86,13.82,13.86,26700.0,12.6355,12.6629,12.6263,12.6629,26700.0
2023-08-14 12:00:00,13.86,13.86,13.85,13.85,26144.0,12.6629,12.6629,12.6537,12.6537,26144.0
2023-08-14 12:05:00,13.85,13.86,13.84,13.86,17380.0,12.6537,12.6629,12.6446,12.6629,17380.0
2023-08-14 12:10:00,13.86,13.88,13.86,13.88,24378.0,12.6629,12.6812,12.6629,12.6812,24378.0
2023-08-14 12:15:00,13.89,13.91,13.88,13.89,56197.0,12.6903,12.7086,12.6812,12.6903,56197.0
2023-08-14 12:20:00,13.89,13.93,13.89,13.92,28177.0,12.6903,12.7268,12.6903,12.7177,28177.0
2023-08-14 12:25:00,13.91,13.91,13.9,13.9,14200.0,12.7086,12.7086,12.6994,12.6994,14200.0
2023-08-14 12:30:00,13.91,13.91,13.89,13.91,26192.0,12.7086,12.7086,12.6903,12.7086,26192.0
2023-08-14 12:35:00,13.92,13.92,13.9,13.9,19985.0,12.7177,12.7177,12.6994,12.6994,19985.0
2023-08-14 12:40:00,13.89,13.89,13.88,13.88,20606.0,12.6903,12.6903,12.6812,12.6812,20606.0
2023-08-14 12:45:00,13.88,13.88,13.86,13.86,6317.0,12.6812,12.6812,12.6629,12.6629,6317.0
2023-08-14 12:50:00,13.85,13.86,13.85,13.86,9500.0,12.6537,12.6629,12.6537,12.6629,9500.0
2023-08-14 12:55:00,13.86,13.87,13.86,13.86,9046.0,12.6629,12.672,12.6629,12.6629,9046.0
2023-08-14 13:00:00,13.85,13.85,13.85,13.85,10600.0,12.6537,12.6537,12.6537,12.6537,10600.0
2023-08-14 13:05:00,13.85,13.85,13.83,13.83,16899.0,12.6537,12.6537,12.6355,12.6355,16899.0
2023-08-14 13:10:00,13.83,13.84,13.83,13.84,4800.0,12.6355,12.6446,12.6355,12.6446,4800.0
2023-08-14 13:15:00,13.83,13.83,13.83,13.83,10757.0,12.6355,12.6355,12.6355,12.6355,10757.0
2023-08-14 13:20:00,13.82,13.83,13.82,13.83,9600.0,12.6263,12.6355,12.6263,12.6355,9600.0
2023-08-14 13:25:00,13.84,13.85,13.84,13.85,20914.0,12.6446,12.6537,12.6446,12.6537,20914.0
2023-08-14 13:30:00,13.84,13.87,13.83,13.87,17712.0,12.6446,12.672,12.6355,12.672,17712.0
2023-08-14 13:35:00,13.86,13.87,13.86,13.86,26645.0,12.6629,12.672,12.6629,12.6629,26645.0
2023-08-14 13:40:00,13.85,13.86,13.85,13.86,26991.0,12.6537,12.6629,12.6537,12.6629,26991.0
2023-08-14 13:45:00,13.86,13.87,13.86,13.87,28500.0,12.6629,12.672,12.6629,12.672,28500.0
2023-08-14 13:50:00,13.88,13.89,13.88,13.88,20500.0,12.6812,12.6903,12.6812,12.6812,20500.0
2023-08-14 13:55:00,13.88,13.88,13.87,13.87,5800.0,12.6812,12.6812,12.672,12.672,5800.0
2023-08-14 14:00:00,13.87,13.88,13.87,13.87,21389.0,12.672,12.6812,12.672,12.672,21389.0
2023-08-14 14:05:00,13.86,13.89,13.86,13.89,27316.0,12.6629,12.6903,12.6629,12.6903,27316.0
2023-08-14 14:10:00,13.9,13.91,13.88,13.89,20450.0,12.6994,12.7086,12.6812,12.6903,20450.0
2023-08-14 14:15:00,13.89,13.91,13.89,13.91,37205.0,12.6903,12.7086,12.6903,12.7086,37205.0
2023-08-14 14:20:00,13.91,13.91,13.89,13.89,20200.0,12.7086,12.7086,12.6903,12.6903,20200.0
2023-08-14 14:25:00,13.9,13.9,13.89,13.89,8709.0,12.6994,12.6994,12.6903,12.6903,8709.0
2023-08-14 14:30:00,13.89,13.93,13.89,13.9,46100.0,12.6903,12.7268,12.6903,12.6994,46100.0
2023-08-14 14:35:00,13.89,13.91,13.88,13.91,15178.0,12.6903,12.7086,12.6812,12.7086,15178.0
2023-08-14 14:40:00,13.91,13.91,13.9,13.91,29194.0,12.7086,12.7086,12.6994,12.7086,29194.0
2023-08-14 14:45:00,13.92,13.92,13.9,13.9,11250.0,12.7177,12.7177,12.6994,12.6994,11250.0
2023-08-14 14:50:00,13.91,13.91,13.88,13.88,18591.0,12.7086,12.7086,12.6812,12.6812,18591.0
2023-08-14 14:55:00,13.89,13.89,13.88,13.89,31077.0,12.6903,12.6903,12.6812,12.6903,31077.0
2023-08-14 15:00:00,13.9,13.9,13.88,13.88,53098.0,12.6994,12.6994,12.6812,12.6812,53098.0
2023-08-14 15:05:00,13.89,13.91,13.89,13.91,21941.0,12.6903,12.7086,12.6903,12.7086,21941.0
2023-08-14 15:10:00,13.91,13.91,13.89,13.89,28190.0,12.7086,12.7086,12.6903,12.6903,28190.0
2023-08-14 15:15:00,13.88,13.89,13.88,13.88,31929.0,12.6812,12.6903,12.6812,12.6812,31929.0
2023-08-14 15:20:00,13.87,13.87,13.86,13.87,24892.0,12.672,12.672,12.6629,12.672,24892.0
2023-08-14 15:25:00,13.87,13.89,13.87,13.89,50840.0,12.672,12.6903,12.672,12.6903,50840.0
2023-08-14 15:30:00,13.89,13.89,13.88,13.89,28743.0,12.6903,12.6903,12.6812,12.6903,28743.0
2023-08-14 15:35:00,13.88,13.88,13.87,13.87,46403.0,12.6812,12.6812,12.672,12.672,46403.0
2023-08-14 15:40:00,13.86,13.86,13.83,13.83,81014.0,12.6629,12.6629,12.6355,12.6355,81014.0
2023-08-14 15:45:00,13.83,13.85,13.83,13.85,46737.0,12.6355,12.6537,12.6355,12.6537,46737.0
2023-08-14 15:50:00,13.84,13.86,13.84,13.84,53980.0,12.6446,12.6629,12.6446,12.6446,53980.0
2023-08-14 15:55:00,13.84,13.84,13.77,13.77,177039.0,12.6446,12.6446,12.5807,12.5807,177039.0
2023-08-15 09:30:00,13.95,13.96,13.92,13.95,172764.0,12.7451,12.7542,12.7177,12.7451,172764.0
2023-08-15 09:35:00,13.94,13.97,13.94,13.94,20356.0,12.736,12.7634,12.736,12.736,20356.0
2023-08-15 09:40:00,13.94,14.01,13.94,14.01,20825.0,12.736,12.7999,12.736,12.7999,20825.0
2023-08-15 09:45:00,14.01,14.05,14.01,14.04,48903.0,12.7999,12.8365,12.7999,12.8273,48903.0
2023-08-15 09:50:00,14.04,14.04,13.99,14.0,33674.0,12.8273,12.8273,12.7817,12.7908,33674.0
2023-08-15 09:55:00,14.02,14.04,14.01,14.03,55580.0,12.8091,12.8273,12.7999,12.8182,55580.0
2023-08-15 10:00:00,14.04,14.08,14.04,14.08,60336.0,12.8273,12.8639,12.8273,12.8639,60336.0
2023-08-15 10:05:00,14.08,14.16,14.08,14.16,93292.0,12.8639,12.937,12.8639,12.937,93292.0
2023-08-15 10:10:00,14.14,14.15,14.13,14.15,53705.0,12.9187,12.9278,12.9096,12.9278,53705.0
2023-08-15 10:15:00,14.15,14.15,14.13,14.14,35845.0,12.9278,12.9278,12.9096,12.9187,35845.0
2023-08-15 10:20:00,14.14,14.17,14.11,14.17,24427.0,12.9187,12.9461,12.8913,12.9461,24427.0
2023-08-15 10:25:00,14.18,14.18,14.15,14.15,22651.0,12.9552,12.9552,12.9278,12.9278,22651.0
2023-08-15 10:30:00,14.16,14.19,14.15,14.18,34306.0,12.937,12.9644,12.9278,12.9552,34306.0
2023-08-15 10:35:00,14.19,14.2,14.16,14.16,29312.0,12.9644,12.9735,12.937,12.937,29312.0
2023-08-15 10:40:00,14.16,14.17,14.14,14.14,32262.0,12.937,12.9461,12.9187,12.9187,32262.0
2023-08-15 10:45:00,14.13,14.13,14.11,14.12,18342.0,12.9096,12.9096,12.8913,12.9004,18342.0
2023-08-15 10:50:00,14.12,14.14,14.12,14.14,6995.0,12.9004,12.9187,12.9004,12.9187,6995.0
2023-08-15 10:55:00,14.14,14.14,14.13,14.14,52600.0,12.9187,12.9187,12.9096,12.9187,52600.0
2023-08-15 11:00:00,14.15,14.15,14.09,14.09,24112.0,12.9278,12.9278,12.873,12.873,24112.0
2023-08-15 11:05:00,14.09,14.1,14.08,14.09,13404.0,12.873,12.8822,12.8639,12.873,13404.0
2023-08-15 11:10:00,14.08,14.09,14.07,14.08,8398.0,12.8639,12.873,12.8547,12.8639,8398.0
2023-08-15 11:15:00,14.07,14.09,14.07,14.08,11300.0,12.8547,12.873,12.8547,12.8639,11300.0
2023-08-15 11:20:00,14.09,14.12,14.09,14.12,8223.0,12.873,12.9004,12.873,12.9004,8223.0
2023-08-15 11:25:00,14.12,14.13,14.07,14.07,16449.0,12.9004,12.9096,12.8547,12.8547,16449.0
2023-08-15 11:30:00,14.07,14.08,14.07,14.08,11700.0,12.8547,12.8639,12.8547,12.8639,11700.0
2023-08-15 11:35:00,14.07,14.07,14.05,14.05,19060.0,12.8547,12.8547,12.8365,12.8365,19060.0
2023-08-15 11:40:00,14.06,14.07,14.05,14.07,47873.0,12.8456,12.8547,12.8365,12.8547,47873.0
2023-08-15 11:45:00,14.08,14.09,14.07,14.07,4798.0,12.8639,12.873,12.8547,12.8547,4798.0
2023-08-15 11:50:00,14.07,14.07,14.07,14.07,4509.0,12.8547,12.8547,12.8547,12.8547,4509.0
2023-08-15 11:55:00,14.07,14.07,14.06,14.06,5655.0,12.8547,12.8547,12.8456,12.8456,5655.0
2023-08-15 12:00:00,14.05,14.07,14.04,14.07,7317.0,12.8365,12.8547,12.8273,12.8547,7317.0
2023-08-15 12:05:00,14.07,14.1,14.06,14.1,9525.0,12.8547,12.8822,12.8456,12.8822,9525.0
2023-08-15 12:10:00,14.12,14.13,14.1,14.11,13002.0,12.9004,12.9096,12.8822,12.8913,13002.0
2023-08-15 12:15:00,14.11,14.12,14.09,14.09,10013.0,12.8913,12.9004,12.873,12.873,10013.0
2023-08-15 12:20:00,14.09,14.09,14.07,14.08,17544.0,12.873,12.873,12.8547,12.8639,17544.0
2023-08-15 12:25:00,14.09,14.1,14.09,14.1,6180.0,12.873,12.8822,12.873,12.8822,6180.0
2023-08-15 12:30:00,14.09,14.12,14.09,14.12,8773.0,12.873,12.9004,12.873,12.9004,8773.0
2023-08-15 12:35:00,14.12,14.12,14.11,14.12,14800.0,12.9004,12.9004,12.8913,12.9004,14800.0
2023-08-15 12:40:00,14.12,14.14,14.12,14.14,13026.0,12.9004,12.9187,12.9004,12.9187,13026.0
2023-08-15 12:45:00,14.14,14.16,14.14,14.16,13765.0,12.9187,12.937,12.9187,12.937,13765.0
2023-08-15 12:50:00,14.16,14.16,14.15,14.15,9188.0,12.937,12.937,12.9278,12.9278,9188.0
2023-08-15 12:55:00,14.16,14.16,14.14,14.14,14653.0,12.937,12.937,12.9187,12.9187,14653.0
2023-08-15 13:00:00,14.15,14.15,14.13,14.14,7000.0,12.9278,12.9278,12.9096,12.9187,7000.0
2023-08-15 13:05:00,14.15,14.16,14.15,14.16,6300.0,12.9278,12.937,12.9278,12.937,6300.0
2023-08-15 13:10:00,14.15,14.15,14.12,14.12,5300.0,12.9278,12.9278,12.9004,12.9004,5300.0
2023-08-15 13:15:00,14.12,14.12,14.11,14.11,8552.0,12.9004,12.9004,12.8913,12.8913,8552.0
2023-08-15 13:20:00,14.12,14.12,14.11,14.11,6998.0,12.9004,12.9004,12.8913,12.8913,6998.0
2023-08-15 13:25:00,14.11,14.11,14.1,14.1,2400.0,12.8913,12.8913,12.8822,12.8822,2400.0
2023-08-15 13:30:00,14.11,14.14,14.11,14.14,8168.0,12.8913,12.9187,12.8913,12.9187,8168.0
2023-08-15 13:35:00,14.14,14.15,14.13,14.15,4630.0,12.9187,12.9278,12.9096,12.9278,4630.0
2023-08-15 13:40:00,14.16,14.18,14.16,14.17,8900.0,12.937,12.9552,12.937,12.9461,8900.0
2023-08-15 13:45:00,14.17,14.17,14.14,14.16,10200.0,12.9461,12.9461,12.9187,12.937,10200.0
2023-08-15 13:50:00,14.16,14.16,14.15,14.16,18520.0,12.937,12.937,12.9278,12.937,18520.0
2023-08-15 13:55:00,14.16,14.16,14.15,14.15,3790.0,12.937,12.937,12.9278,12.9278,3790.0
2023-08-15 14:00:00,14.15,14.16,14.15,14.16,4010.0,12.9278,12.937,12.9278,12.937,4010.0
2023-08-15 14:05:00,14.16,14.16,14.15,14.15,9500.0,12.937,12.937,12.9278,12.9278,9500.0
2023-08-15 14:10:00,14.15,14.15,14.15,14.15,6989.0,12.9278,12.9278,12.9278,12.9278,6989.0
2023-08-15 14:15:00,14.15,14.15,14.14,14.15,4710.0,12.9278,12.9278,12.9187,12.9278,4710.0
2023-08-15 14:20:00,14.15,14.17,14.15,14.17,12326.0,12.9278,12.9461,12.9278,12.9461,12326.0
2023-08-15 14:25:00,14.17,14.17,14.17,14.17,12114.0,12.9461,12.9461,12.9461,12.9461,12114.0
2023-08-15 14:30:00,14.16,14.16,14.13,14.13,14162.0,12.937,12.937,12.9096,12.9096,14162.0
2023-08-15 14:35:00,14.13,14.14,14.13,14.13,19287.0,12.9096,12.9187,12.9096,12.9096,19287.0
2023-08-15 14:40:00,14.13,14.13,14.12,14.12,7600.0,12.9096,12.9096,12.9004,12.9004,7600.0
2023-08-15 14:45:00,14.11,14.12,14.11,14.12,6205.0,12.8913,12.9004,12.8913,12.9004,6205.0
2023-08-15 14:50:00,14.13,14.13,14.12,14.12,12835.0,12.9096,12.9096,12.9004,12.9004,12835.0
2023-08-15 14:55:00,14.12,14.14,14.12,14.14,10100.0,12.9004,12.9187,12.9004,12.9187,10100.0
2023-08-15 15:00:00,14.14,14.15,14.13,14.15,21743.0,12.9187,12.9278,12.9096,12.9278,21743.0
2023-08-15 15:05:00,14.14,14.15,14.14,14.15,7870.0,12.9187,12.9278,12.9187,12.9278,7870.0
2023-08-15 15:10:00,14.14,14.16,14.13,14.16,23519.0,12.9187,12.937,12.9096,12.937,23519.0
2023-08-15 15:15:00,14.17,14.17,14.16,14.16,4617.0,12.9461,12.9461,12.937,12.937,4617.0
2023-08-15 15:20:00,14.17,14.19,14.17,14.19,17259.0,12.9461,12.9644,12.9461,12.9644,17259.0
2023-08-15 15:25:00,14.2,14.27,14.2,14.27,20986.0,12.9735,13.0375,12.9735,13.0375,20986.0
2023-08-15 15:30:00,14.28,14.29,14.25,14.25,83948.0,13.0466,13.0557,13.0192,13.0192,83948.0
2023-08-15 15:35:00,14.25,14.29,14.25,14.29,24156.0,13.0192,13.0557,13.0192,13.0557,24156.0
2023-08-15 15:40:00,14.29,14.3,14.29,14.3,35250.0,13.0557,13.0649,13.0557,13.0649,35250.0
2023-08-15 15:45:00,14.31,14.31,14.27,14.28,9530.0,13.074,13.074,13.0375,13.0466,9530.0
2023-08-15 15:50:00,14.28,14.29,14.25,14.26,52810.0,13.0466,13.0557,13.0192,13.0283,52810.0
2023-08-15 15:55:00,14.26,14.26,14.22,14.25,74292.0,13.0283,13.0283,12.9918,13.0192,74292.0
2023-08-16 09:30:00,14.3,14.31,14.28,14.29,106698.0,13.0649,13.074,13.0466,13.0557,106698.0
2023-08-16 09:35:00,14.28,14.28,14.19,14.2,19919.0,13.0466,13.0466,12.9644,12.9735,19919.0
2023-08-16 09:40:00,14.2,14.2,14.17,14.19,21612.0,12.9735,12.9735,12.9461,12.9644,21612.0
2023-08-16 09:45:00,14.19,14.2,14.14,14.15,13269.0,12.9644,12.9735,12.9187,12.9278,13269.0
2023-08-16 09:50:00,14.15,14.2,14.15,14.2,14200.0,12.9278,12.9735,12.9278,12.9735,14200.0
2023-08-16 09:55:00,14.21,14.21,14.19,14.2,14470.0,12.9827,12.9827,12.9644,12.9735,14470.0
2023-08-16 10:00:00,14.22,14.25,14.22,14.25,15765.0,12.9918,13.0192,12.9918,13.0192,15765.0
2023-08-16 10:05:00,14.24,14.24,14.19,14.19,14303.0,13.0101,13.0101,12.9644,12.9644,14303.0
2023-08-16 10:10:00,14.2,14.2,14.16,14.2,6032.0,12.9735,12.9735,12.937,12.9735,6032.0
2023-08-16 10:15:00,14.21,14.21,14.16,14.17,13004.0,12.9827,12.9827,12.937,12.9461,13004.0
2023-08-16 10:20:00,14.16,14.19,14.15,14.19,51147.0,12.937,12.9644,12.9278,12.9644,51147.0
2023-08-16 10:25:00,14.2,14.22,14.2,14.21,13490.0,12.9735,12.9918,12.9735,12.9827,13490.0
2023-08-16 10:30:00,14.21,14.23,14.2,14.22,23690.0,12.9827,13.0009,12.9735,12.9918,23690.0
2023-08-16 10:35:00,14.22,14.24,14.21,14.22,35593.0,12.9918,13.0101,12.9827,12.9918,35593.0
2023-08-16 10:40:00,14.21,14.21,14.18,14.18,41948.0,12.9827,12.9827,12.9552,12.9552,41948.0
2023-08-16 10:45:00,14.19,14.23,14.19,14.23,7760.0,12.9644,13.0009,12.9644,13.0009,7760.0
2023-08-16 10:50:00,14.23,14.23,14.19,14.19,18150.0,13.0009,13.0009,12.9644,12.9644,18150.0
2023-08-16 10:55:00,14.19,14.19,14.17,14.17,13621.0,12.9644,12.9644,12.9461,12.9461,13621.0
2023-08-16 11:00:00,14.17,14.18,14.16,14.17,11456.0,12.9461,12.9552,12.937,12.9461,11456.0
2023-08-16 11:05:00,14.16,14.18,14.15,14.18,33775.0,12.937,12.9552,12.9278,12.9552,33775.0
2023-08-16 11:10:00,14.18,14.21,14.18,14.21,27750.0,12.9552,12.9827,12.9552,12.9827,27750.0
2023-08-16 11:15:00,14.2,14.21,14.2,14.21,10662.0,12.9735,12.9827,12.9735,12.9827,10662.0
2023-08-16 11:20:00,14.2,14.21,14.19,14.19,10100.0,12.9735,12.9827,12.9644,12.9644,10100.0
2023-08-16 11:25:00,14.19,14.22,14.19,14.21,40286.0,12.9644,12.9918,12.9644,12.9827,40286.0
2023-08-16 11:30:00,14.21,14.22,14.21,14.21,18771.0,12.9827,12.9918,12.9827,12.9827,18771.0
2023-08-16 11:35:00,14.21,14.23,14.21,14.23,13000.0,12.9827,13.0009,12.9827,13.0009,13000.0
2023-08-16 11:40:00,14.23,14.25,14.22,14.25,19100.0,13.0009,13.0192,12.9918,13.0192,19100.0
2023-08-16 11:45:00,14.25,14.28,14.24,14.28,31633.0,13.0192,13.0466,13.0101,13.0466,31633.0
2023-08-16 11:50:00,14.28,14.29,14.27,14.27,16300.0,13.0466,13.0557,13.0375,13.0375,16300.0
2023-08-16 11:55:00,14.28,14.32,14.28,14.3,45661.0,13.0466,13.0832,13.0466,13.0649,45661.0
2023-08-16 12:00:00,14.3,14.3,14.28,14.29,11447.0,13.0649,13.0649,13.0466,13.0557,11447.0
2023-08-16 12:05:00,14.3,14.32,14.3,14.32,4684.0,13.0649,13.0832,13.0649,13.0832,4684.0
2023-08-16 12:10:00,14.33,14.35,14.33,14.35,50890.0,13.0923,13.1106,13.0923,13.1106,50890.0
2023-08-16 12:15:00,14.35,14.36,14.34,14.36,48631.0,13.1106,13.1197,13.1014,13.1197,48631.0
2023-08-16 12:20:00,14.36,14.37,14.36,14.36,26482.0,13.1197,13.1288,13.1197,13.1197,26482.0
2023-08-16 12:25:00,14.36,14.37,14.36,14.37,17100.0,13.1197,13.1288,13.1197,13.1288,17100.0
2023-08-16 12:30:00,14.37,14.37,14.35,14.35,7595.0,13.1288,13.1288,13.1106,13.1106,7595.0
2023-08-16 12:35:00,14.33,14.33,14.33,14.33,5400.0,13.0923,13.0923,13.0923,13.0923,5400.0
2023-08-16 12:40:00,14.32,14.33,14.32,14.33,4900.0,13.0832,13.0923,13.0832,13.0923,4900.0
2023-08-16 12:45:00,14.33,14.33,14.33,14.33,6899.0,13.0923,13.0923,13.0923,13.0923,6899.0
2023-08-16 12:50:00,14.35,14.35,14.35,14.35,3286.0,13.1106,13.1106,13.1106,13.1106,3286.0
2023-08-16 12:55:00,14.36,14.37,14.36,14.37,15062.0,13.1197,13.1288,13.1197,13.1288,15062.0
2023-08-16 13:00:00,14.37,14.37,14.36,14.36,11578.0,13.1288,13.1288,13.1197,13.1197,11578.0
2023-08-16 13:05:00,14.36,14.43,14.36,14.43,27400.0,13.1197,13.1837,13.1197,13.1837,27400.0
2023-08-16 13:10:00,14.43,14.44,14.42,14.42,20227.0,13.1837,13.1928,13.1745,13.1745,20227.0
2023-08-16 13:15:00,14.43,14.43,14.41,14.43,18124.0,13.1837,13.1837,13.1654,13.1837,18124.0
2023-08-16 13:20:00,14.43,14.43,14.41,14.41,7456.0,13.1837,13.1837,13.1654,13.1654,7456.0
2023-08-16 13:25:00,14.41,14.42,14.4,14.42,6882.0,13.1654,13.1745,13.1562,13.1745,6882.0
2023-08-16 13:30:00,14.42,14.43,14.42,14.42,14295.0,13.1745,13.1837,13.1745,13.1745,14295.0
2023-08-16 13:35:00,14.41,14.41,14.4,14.4,10415.0,13.1654,13.1654,13.1562,13.1562,10415.0
2023-08-16 13:40:00,14.39,14.39,14.34,14.36,50689.0,13.1471,13.1471,13.1014,13.1197,50689.0
2023-08-16 13:45:00,14.35,14.35,14.3,14.31,23214.0,13.1106,13.1106,13.0649,13.074,23214.0
2023-08-16 13:50:00,14.31,14.32,14.31,14.32,29280.0,13.074,13.0832,13.074,13.0832,29280.0
2023-08-16 13:55:00,14.32,14.32,14.31,14.32,34887.0,13.0832,13.0832,13.074,13.0832,34887.0
2023-08-16 14:00:00,14.33,14.43,14.33,14.41,62503.0,13.0923,13.1837,13.0923,13.1654,62503.0
2023-08-16 14:05:00,14.4,14.4,14.38,14.39,47721.0,13.1562,13.1562,13.138,13.1471,47721.0
2023-08-16 14:10:00,14.4,14.45,14.4,14.41,43331.0,13.1562,13.2019,13.1562,13.1654,43331.0
2023-08-16 14:15:00,14.42,14.42,14.34,14.34,49526.0,13.1745,13.1745,13.1014,13.1014,49526.0
2023-08-16 14:20:00,14.33,14.33,14.28,14.29,51896.0,13.0923,13.0923,13.0466,13.0557,51896.0
2023-08-16 14:25:00,14.28,14.33,14.28,14.29,32700.0,13.0466,13.0923,13.0466,13.0557,32700.0
2023-08-16 14:30:00,14.29,14.29,14.25,14.27,26306.0,13.0557,13.0557,13.0192,13.0375,26306.0
2023-08-16 14:35:00,14.27,14.29,14.27,14.29,33216.0,13.0375,13.0557,13.0375,13.0557,33216.0
2023-08-16 14:40:00,14.3,14.35,14.29,14.33,13780.0,13.0649,13.1106,13.0557,13.0923,13780.0
2023-08-16 14:45:00,14.32,14.37,14.31,14.37,39446.0,13.0832,13.1288,13.074,13.1288,39446.0
2023-08-16 14:50:00,14.38,14.4,14.37,14.39,31165.0,13.138,13.1562,13.1288,13.1471,31165.0
2023-08-16 14:55:00,14.38,14.39,14.36,14.37,26199.0,13.138,13.1471,13.1197,13.1288,26199.0
2023-08-16 15:00:00,14.37,14.41,14.37,14.39,22017.0,13.1288,13.1654,13.1288,13.1471,22017.0
2023-08-16 15:05:00,14.4,14.44,14.4,14.44,15687.0,13.1562,13.1928,13.1562,13.1928,15687.0
2023-08-16 15:10:00,14.43,14.53,14.43,14.52,69890.0,13.1837,13.275,13.1837,13.2659,69890.0
2023-08-16 15:15:00,14.52,14.56,14.52,14.54,48657.0,13.2659,13.3024,13.2659,13.2841,48657.0
2023-08-16 15:20:00,14.54,14.55,14.51,14.55,32509.0,13.2841,13.2933,13.2567,13.2933,32509.0
2023-08-16 15:25:00,14.55,14.55,14.53,14.54,8600.0,13.2933,13.2933,13.275,13.2841,8600.0
2023-08-16 15:30:00,14.54,14.55,14.5,14.5,22267.0,13.2841,13.2933,13.2476,13.2476,22267.0
2023-08-16 15:35:00,14.49,14.53,14.49,14.53,40090.0,13.2385,13.275,13.2385,13.275,40090.0
2023-08-16 15:40:00,14.52,14.54,14.51,14.51,53360.0,13.2659,13.2841,13.2567,13.2567,53360.0
2023-08-16 15:45:00,14.51,14.52,14.5,14.5,30485.0,13.2567,13.2659,13.2476,13.2476,30485.0
2023-08-16 15:50:00,14.51,14.55,14.51,14.54,183159.0,13.2567,13.2933,13.2567,13.2841,183159.0
2023-08-16 15:55:00,14.54,14.58,14.53,14.58,70705.0,13.2841,13.3207,13.275,13.3207,70705.0
2023-08-17 09:30:00,14.46,14.47,14.43,14.47,93693.0,13.2111,13.2202,13.1837,13.2202,93693.0
2023-08-17 09:35:00,14.47,14.5,14.47,14.49,84785.0,13.2202,13.2476,13.2202,13.2385,84785.0
2023-08-17 09:40:00,14.49,14.51,14.45,14.51,84563.0,13.2385,13.2567,13.2019,13.2567,84563.0
2023-08-17 09:45:00,14.51,14.52,14.51,14.51,35361.0,13.2567,13.2659,13.2567,13.2567,35361.0
2023-08-17 09:50:00,14.52,14.55,14.5,14.55,94735.0,13.2659,13.2933,13.2476,13.2933,94735.0
2023-08-17 09:55:00,14.56,14.58,14.51,14.53,232286.0,13.3024,13.3207,13.2567,13.275,232286.0
2023-08-17 10:00:00,14.52,14.53,14.5,14.53,11108.0,13.2659,13.275,13.2476,13.275,11108.0
2023-08-17 10:05:00,14.53,14.56,14.5,14.51,78877.0,13.275,13.3024,13.2476,13.2567,78877.0
2023-08-17 10:10:00,14.51,14.56,14.51,14.54,25643.0,13.2567,13.3024,13.2567,13.2841,25643.0
2023-08-17 10:15:00,14.54,14.55,14.5,14.54,39100.0,13.2841,13.2933,13.2476,13.2841,39100.0
2023-08-17 10:20:00,14.53,14.54,14.52,14.54,39824.0,13.275,13.2841,13.2659,13.2841,39824.0
2023-08-17 10:25:00,14.54,14.56,14.54,14.55,33661.0,13.2841,13.3024,13.2841,13.2933,33661.0
2023-08-17 10:30:00,14.55,14.59,14.54,14.59,47201.0,13.2933,13.3298,13.2841,13.3298,47201.0
2023-08-17 10:35:00,14.6,14.63,14.59,14.6,76934.0,13.339,13.3664,13.3298,13.339,76934.0
2023-08-17 10:40:00,14.6,14.61,14.58,14.6,97650.0,13.339,13.3481,13.3207,13.339,97650.0
2023-08-17 10:45:00,14.59,14.59,14.55,14.55,7408.0,13.3298,13.3298,13.2933,13.2933,7408.0
2023-08-17 10:50:00,14.55,14.55,14.51,14.51,29979.0,13.2933,13.2933,13.2567,13.2567,29979.0
2023-08-17 10:55:00,14.51,14.57,14.51,14.57,23134.0,13.2567,13.3116,13.2567,13.3116,23134.0
2023-08-17 11:00:00,14.58,14.59,14.58,14.59,15983.0,13.3207,13.3298,13.3207,13.3298,15983.0
2023-08-17 11:05:00,14.58,14.6,14.57,14.6,12824.0,13.3207,13.339,13.3116,13.339,12824.0
2023-08-17 11:10:00,14.6,14.61,14.58,14.58,56635.0,13.339,13.3481,13.3207,13.3207,56635.0
2023-08-17 11:15:00,14.59,14.61,14.59,14.61,80309.0,13.3298,13.3481,13.3298,13.3481,80309.0
2023-08-17 11:20:00,14.61,14.63,14.59,14.59,28898.0,13.3481,13.3664,13.3298,13.3298,28898.0
2023-08-17 11:25:00,14.6,14.63,14.6,14.63,9094.0,13.339,13.3664,13.339,13.3664,9094.0
2023-08-17 11:30:00,14.63,14.64,14.63,14.64,9063.0,13.3664,13.3755,13.3664,13.3755,9063.0
2023-08-17 11:35:00,14.63,14.65,14.62,14.63,24241.0,13.3664,13.3846,13.3572,13.3664,24241.0
2023-08-17 11:40:00,14.64,14.64,14.61,14.63,5235.0,13.3755,13.3755,13.3481,13.3664,5235.0
2023-08-17 11:45:00,14.63,14.66,14.63,14.66,21098.0,13.3664,13.3938,13.3664,13.3938,21098.0
2023-08-17 11:50:00,14.66,14.66,14.61,14.64,31565.0,13.3938,13.3938,13.3481,13.3755,31565.0
2023-08-17 11:55:00,14.66,14.66,14.61,14.61,18169.0,13.3938,13.3938,13.3481,13.3481,18169.0
2023-08-17 12:00:00,14.61,14.63,14.61,14.63,16264.0,13.3481,13.3664,13.3481,13.3664,16264.0
2023-08-17 12:05:00,14.63,14.66,14.63,14.65,26969.0,13.3664,13.3938,13.3664,13.3846,26969.0
2023-08-17 12:10:00,14.64,14.64,14.61,14.62,24955.0,13.3755,13.3755,13.3481,13.3572,24955.0
2023-08-17 12:15:00,14.62,14.62,14.6,14.61,15042.0,13.3572,13.3572,13.339,13.3481,15042.0
2023-08-17 12:20:00,14.61,14.61,14.55,14.55,15033.0,13.3481,13.3481,13.2933,13.2933,15033.0
2023-08-17 12:25:00,14.54,14.55,14.51,14.53,15861.0,13.2841,13.2933,13.2567,13.275,15861.0
2023-08-17 12:30:00,14.53,14.56,14.52,14.56,19453.0,13.275,13.3024,13.2659,13.3024,19453.0
2023-08-17 12:35:00,14.56,14.59,14.56,14.58,14376.0,13.3024,13.3298,13.3024,13.3207,14376.0
2023-08-17 12:40:00,14.57,14.57,14.57,14.57,3172.0,13.3116,13.3116,13.3116,13.3116,3172.0
2023-08-17 12:45:00,14.57,14.59,14.57,14.57,8604.0,13.3116,13.3298,13.3116,13.3116,8604.0
2023-08-17 12:50:00,14.56,14.56,14.53,14.53,14850.0,13.3024,13.3024,13.275,13.275,14850.0
2023-08-17 12:55:00,14.53,14.53,14.52,14.52,29870.0,13.275,13.275,13.2659,13.2659,29870.0
2023-08-17 13:00:00,14.51,14.54,14.51,14.54,41126.0,13.2567,13.2841,13.2567,13.2841,41126.0
2023-08-17 13:05:00,14.55,14.56,14.54,14.56,17472.0,13.2933,13.3024,13.2841,13.3024,17472.0
2023-08-17 13:10:00,14.57,14.57,14.57,14.57,16322.0,13.3116,13.3116,13.3116,13.3116,16322.0
2023-08-17 13:15:00,14.56,14.59,14.55,14.58,9400.0,13.3024,13.3298,13.2933,13.3207,9400.0
2023-08-17 13:20:00,14.59,14.62,14.59,14.61,18955.0,13.3298,13.3572,13.3298,13.3481,18955.0
2023-08-17 13:25:00,14.63,14.64,14.62,14.64,23353.0,13.3664,13.3755,13.3572,13.3755,23353.0
2023-08-17 13:30:00,14.65,14.66,14.65,14.66,31292.0,13.3846,13.3938,13.3846,13.3938,31292.0
2023-08-17 13:35:00,14.66,14.66,14.64,14.65,12255.0,13.3938,13.3938,13.3755,13.3846,12255.0
2023-08-17 13:40:00,14.65,14.71,14.65,14.7,67406.0,13.3846,13.4395,13.3846,13.4303,67406.0
2023-08-17 13:45:00,14.7,14.7,14.7,14.7,20721.0,13.4303,13.4303,13.4303,13.4303,20721.0
2023-08-17 13:50:00,14.7,14.71,14.68,14.68,16725.0,13.4303,13.4395,13.4121,13.4121,16725.0
2023-08-17 13:55:00,14.68,14.69,14.68,14.68,10227.0,13.4121,13.4212,13.4121,13.4121,10227.0
2023-08-17 14:00:00,14.69,14.71,14.69,14.71,20012.0,13.4212,13.4395,13.4212,13.4395,20012.0
2023-08-17 14:05:00,14.72,14.73,14.7,14.71,33043.0,13.4486,13.4577,13.4303,13.4395,33043.0
2023-08-17 14:10:00,14.7,14.72,14.7,14.72,16855.0,13.4303,13.4486,13.4303,13.4486,16855.0
2023-08-17 14:15:00,14.72,14.75,14.72,14.74,10855.0,13.4486,13.476,13.4486,13.4669,10855.0
2023-08-17 14:20:00,14.74,14.76,14.74,14.74,6773.0,13.4669,13.4851,13.4669,13.4669,6773.0
2023-08-17 14:25:00,14.72,14.72,14.71,14.71,4001.0,13.4486,13.4486,13.4395,13.4395,4001.0
2023-08-17 14:30:00,14.72,14.76,14.72,14.75,21967.0,13.4486,13.4851,13.4486,13.476,21967.0
2023-08-17 14:35:00,14.75,14.76,14.74,14.74,9718.0,13.476,13.4851,13.4669,13.4669,9718.0
2023-08-17 14:40:00,14.74,14.77,14.74,14.77,10450.0,13.4669,13.4943,13.4669,13.4943,10450.0
2023-08-17 14:45:00,14.77,14.81,14.77,14.79,103833.0,13.4943,13.5308,13.4943,13.5126,103833.0
2023-08-17 14:50:00,14.79,14.82,14.78,14.81,114258.0,13.5126,13.54,13.5034,13.5308,114258.0
2023-08-17 14:55:00,14.82,14.86,14.82,14.84,136108.0,13.54,13.5765,13.54,13.5582,136108.0
2023-08-17 15:00:00,14.85,14.88,14.82,14.88,67232.0,13.5674,13.5948,13.54,13.5948,67232.0
2023-08-17 15:05:00,14.88,14.9,14.85,14.9,41270.0,13.5948,13.6131,13.5674,13.6131,41270.0
2023-08-17 15:10:00,14.91,14.94,14.91,14.94,23390.0,13.6222,13.6496,13.6222,13.6496,23390.0
2023-08-17 15:15:00,14.95,14.98,14.91,14.91,34947.0,13.6587,13.6861,13.6222,13.6222,34947.0
2023-08-17 15:20:00,14.91,14.97,14.91,14.96,28964.0,13.6222,13.677,13.6222,13.6679,28964.0
2023-08-17 15:25:00,14.95,14.95,14.89,14.89,101708.0,13.6587,13.6587,13.6039,13.6039,101708.0
2023-08-17 15:30:00,14.88,14.93,14.87,14.92,23924.0,13.5948,13.6405,13.5856,13.6313,23924.0
2023-08-17 15:35:00,14.92,14.92,14.89,14.92,103976.0,13.6313,13.6313,13.6039,13.6313,103976.0
2023-08-17 15:40:00,14.91,14.94,14.9,14.94,36861.0,13.6222,13.6496,13.6131,13.6496,36861.0
2023-08-17 15:45:00,14.94,14.96,14.91,14.93,45547.0,13.6496,13.6679,13.6222,13.6405,45547.0
2023-08-17 15:50:00,14.92,14.92,14.85,14.85,73999.0,13.6313,13.6313,13.5674,13.5674,73999.0
2023-08-17 15:55:00,14.85,14.94,14.85,14.94,92276.0,13.5674,13.6496,13.5674,13.6496,92276.0
2023-08-18 09:30:00,15.24,15.28,15.13,15.16,360160.0,13.9237,13.9602,13.8232,13.8506,360160.0
2023-08-18 09:35:00,15.17,15.2,15.12,15.12,57140.0,13.8597,13.8871,13.8141,13.8141,57140.0
2023-08-18 09:40:00,15.14,15.16,15.11,15.12,54299.0,13.8323,13.8506,13.8049,13.8141,54299.0
2023-08-18 09:45:00,15.13,15.16,15.1,15.1,132660.0,13.8232,13.8506,13.7958,13.7958,132660.0
2023-08-18 09:50:00,15.1,15.11,15.06,15.1,144767.0,13.7958,13.8049,13.7592,13.7958,144767.0
2023-08-18 09:55:00,15.1,15.17,15.1,15.16,82294.0,13.7958,13.8597,13.7958,13.8506,82294.0
2023-08-18 10:00:00,15.17,15.2,15.14,15.16,168542.0,13.8597,13.8871,13.8323,13.8506,168542.0
2023-08-18 10:05:00,15.15,15.19,15.15,15.15,46220.0,13.8415,13.878,13.8415,13.8415,46220.0
2023-08-18 10:10:00,15.16,15.17,15.15,15.17,20391.0,13.8506,13.8597,13.8415,13.8597,20391.0
2023-08-18 10:15:00,15.19,15.23,15.15,15.16,42693.0,13.878,13.9146,13.8415,13.8506,42693.0
2023-08-18 10:20:00,15.16,15.16,15.12,15.13,34236.0,13.8506,13.8506,13.8141,13.8232,34236.0
2023-08-18 10:25:00,15.14,15.19,15.14,15.19,14672.0,13.8323,13.878,13.8323,13.878,14672.0
2023-08-18 10:30:00,15.21,15.21,15.16,15.16,96736.0,13.8963,13.8963,13.8506,13.8506,96736.0
2023-08-18 10:35:00,15.16,15.16,15.1,15.12,33580.0,13.8506,13.8506,13.7958,13.8141,33580.0
2023-08-18 10:40:00,15.11,15.11,15.08,15.08,35240.0,13.8049,13.8049,13.7775,13.7775,35240.0
2023-08-18 10:45:00,15.08,15.11,15.08,15.09,33270.0,13.7775,13.8049,13.7775,13.7866,33270.0
2023-08-18 10:50:00,15.09,15.13,15.09,15.12,21500.0,13.7866,13.8232,13.7866,13.8141,21500.0
2023-08-18 10:55:00,15.11,15.11,15.08,15.08,29248.0,13.8049,13.8049,13.7775,13.7775,29248.0
2023-08-18 11:00:00,15.07,15.07,15.03,15.03,101981.0,13.7684,13.7684,13.7318,13.7318,101981.0
2023-08-18 11:05:00,15.03,15.06,15.03,15.06,91288.0,13.7318,13.7592,13.7318,13.7592,91288.0
2023-08-18 11:10:00,15.06,15.06,15.0,15.0,39512.0,13.7592,13.7592,13.7044,13.7044,39512.0
2023-08-18 11:15:00,15.0,15.0,14.98,15.0,35370.0,13.7044,13.7044,13.6861,13.7044,35370.0
2023-08-18 11:20:00,15.01,15.02,14.99,15.01,33104.0,13.7136,13.7227,13.6953,13.7136,33104.0
2023-08-18 11:25:00,15.02,15.05,15.01,15.05,117277.0,13.7227,13.7501,13.7136,13.7501,117277.0
2023-08-18 11:30:00,15.05,15.06,15.02,15.04,123394.0,13.7501,13.7592,13.7227,13.741,123394.0
2023-08-18 11:35:00,15.05,15.06,15.03,15.06,45863.0,13.7501,13.7592,13.7318,13.7592,45863.0
2023-08-18 11:40:00,15.07,15.11,15.03,15.03,16051.0,13.7684,13.8049,13.7318,13.7318,16051.0
2023-08-18 11:45:00,15.03,15.03,15.02,15.02,6400.0,13.7318,13.7318,13.7227,13.7227,6400.0
2023-08-18 11:50:00,15.02,15.02,14.96,14.97,32663.0,13.7227,13.7227,13.6679,13.677,32663.0
2023-08-18 11:55:00,14.97,14.97,14.93,14.93,88021.0,13.677,13.677,13.6405,13.6405,88021.0
2023-08-18 12:00:00,14.95,14.95,14.93,14.93,38171.0,13.6587,13.6587,13.6405,13.6405,38171.0
2023-08-18 12:05:00,14.93,14.93,14.93,14.93,4529.0,13.6405,13.6405,13.6405,13.6405,4529.0
2023-08-18 12:10:00,14.93,14.97,14.93,14.97,23889.0,13.6405,13.677,13.6405,13.677,23889.0
2023-08-18 12:15:00,14.97,15.0,14.97,15.0,39105.0,13.677,13.7044,13.677,13.7044,39105.0
2023-08-18 12:20:00,14.98,14.99,14.98,14.98,12100.0,13.6861,13.6953,13.6861,13.6861,12100.0
2023-08-18 12:25:00,14.98,15.0,14.98,15.0,51200.0,13.6861,13.7044,13.6861,13.7044,51200.0
2023-08-18 12:30:00,15.01,15.01,14.98,14.98,5100.0,13.7136,13.7136,13.6861,13.6861,5100.0
2023-08-18 12:35:00,14.98,15.0,14.97,14.97,28700.0,13.6861,13.7044,13.677,13.677,28700.0
2023-08-18 12:40:00,14.97,14.97,14.95,14.95,19642.0,13.677,13.677,13.6587,13.6587,19642.0
2023-08-18 12:45:00,14.95,14.96,14.93,14.94,12650.0,13.6587,13.6679,13.6405,13.6496,12650.0
2023-08-18 12:50:00,14.95,14.95,14.93,14.94,10701.0,13.6587,13.6587,13.6405,13.6496,10701.0
2023-08-18 12:55:00,14.95,14.99,14.95,14.99,22561.0,13.6587,13.6953,13.6587,13.6953,22561.0
2023-08-18 13:00:00,15.0,15.02,14.99,14.99,32700.0,13.7044,13.7227,13.6953,13.6953,32700.0
2023-08-18 13:05:00,14.99,15.01,14.97,15.0,10300.0,13.6953,13.7136,13.677,13.7044,10300.0
2023-08-18 13:10:00,15.01,15.03,15.01,15.02,40987.0,13.7136,13.7318,13.7136,13.7227,40987.0
2023-08-18 13:15:00,15.03,15.04,15.01,15.04,31924.0,13.7318,13.741,13.7136,13.741,31924.0
2023-08-18 13:20:00,15.04,15.08,15.04,15.07,33089.0,13.741,13.7775,13.741,13.7684,33089.0
2023-08-18 13:25:00,15.1,15.1,15.03,15.03,14300.0,13.7958,13.7958,13.7318,13.7318,14300.0
2023-08-18 13:30:00,15.02,15.04,15.0,15.0,40862.0,13.7227,13.741,13.7044,13.7044,40862.0
2023-08-18 13:35:00,15.0,15.04,15.0,15.04,14651.0,13.7044,13.741,13.7044,13.741,14651.0
2023-08-18 13:40:00,15.06,15.06,15.03,15.03,17854.0,13.7592,13.7592,13.7318,13.7318,17854.0
2023-08-18 13:45:00,15.02,15.02,14.99,14.99,12831.0,13.7227,13.7227,13.6953,13.6953,12831.0
2023-08-18 13:50:00,15.0,15.0,14.98,14.99,15713.0,13.7044,13.7044,13.6861,13.6953,15713.0
2023-08-18 13:55:00,15.0,15.01,15.0,15.01,1600.0,13.7044,13.7136,13.7044,13.7136,1600.0
2023-08-18 14:00:00,14.98,14.99,14.98,14.99,2100.0,13.6861,13.6953,13.6861,13.6953,2100.0
2023-08-18 14:05:00,14.96,14.98,14.96,14.98,9000.0,13.6679,13.6861,13.6679,13.6861,9000.0
2023-08-18 14:10:00,15.02,15.02,14.99,14.99,5206.0,13.7227,13.7227,13.6953,13.6953,5206.0
2023-08-18 14:15:00,14.99,15.01,14.97,14.98,19698.0,13.6953,13.7136,13.677,13.6861,19698.0
2023-08-18 14:20:00,14.98,14.98,14.97,14.98,18339.0,13.6861,13.6861,13.677,13.6861,18339.0
2023-08-18 14:25:00,14.99,15.01,14.99,15.0,30455.0,13.6953,13.7136,13.6953,13.7044,30455.0
2023-08-18 14:30:00,14.98,14.98,14.94,14.94,5869.0,13.6861,13.6861,13.6496,13.6496,5869.0
2023-08-18 14:35:00,14.94,14.94,14.93,14.93,26528.0,13.6496,13.6496,13.6405,13.6405,26528.0
2023-08-18 14:40:00,14.92,14.94,14.9,14.94,54803.0,13.6313,13.6496,13.6131,13.6496,54803.0
2023-08-18 14:45:00,14.95,14.95,14.93,14.93,6330.0,13.6587,13.6587,13.6405,13.6405,6330.0
2023-08-18 14:50:00,14.93,14.98,14.93,14.97,11966.0,13.6405,13.6861,13.6405,13.677,11966.0
2023-08-18 14:55:00,14.97,14.98,14.95,14.98,13269.0,13.677,13.6861,13.6587,13.6861,13269.0
2023-08-18 15:00:00,14.99,15.02,14.99,15.0,23290.0,13.6953,13.7227,13.6953,13.7044,23290.0
2023-08-18 15:05:00,14.99,14.99,14.96,14.98,14900.0,13.6953,13.6953,13.6679,13.6861,14900.0
2023-08-18 15:10:00,14.99,15.04,14.99,15.01,80500.0,13.6953,13.741,13.6953,13.7136,80500.0
2023-08-18 15:15:00,15.02,15.03,15.01,15.01,24851.0,13.7227,13.7318,13.7136,13.7136,24851.0
2023-08-18 15:20:00,15.0,15.01,14.99,15.01,3066.0,13.7044,13.7136,13.6953,13.7136,3066.0
2023-08-18 15:25:00,15.01,15.01,14.98,14.98,10459.0,13.7136,13.7136,13.6861,13.6861,10459.0
2023-08-18 15:30:00,14.97,14.98,14.96,14.96,8643.0,13.677,13.6861,13.6679,13.6679,8643.0
2023-08-18 15:35:00,14.97,14.98,14.97,14.98,7115.0,13.677,13.6861,13.677,13.6861,7115.0
2023-08-18 15:40:00,14.96,14.96,14.9,14.9,21668.0,13.6679,13.6679,13.6131,13.6131,21668.0
2023-08-18 15:45:00,14.89,14.89,14.82,14.85,67219.0,13.6039,13.6039,13.54,13.5674,67219.0
2023-08-18 15:50:00,14.84,14.95,14.84,14.95,84518.0,13.5582,13.6587,13.5582,13.6587,84518.0
2023-08-18 15:55:00,14.96,14.98,14.94,14.94,122172.0,13.6679,13.6861,13.6496,13.6496,122172.0
2023-08-21 09:30:00,14.82,14.84,14.78,14.78,138642.0,13.54,13.5582,13.5034,13.5034,138642.0
2023-08-21 09:35:00,14.76,14.76,14.72,14.72,38777.0,13.4851,13.4851,13.4486,13.4486,38777.0
2023-08-21 09:40:00,14.72,14.76,14.72,14.76,31574.0,13.4486,13.4851,13.4486,13.4851,31574.0
2023-08-21 09:45:00,14.77,14.81,14.77,14.8,38629.0,13.4943,13.5308,13.4943,13.5217,38629.0
2023-08-21 09:50:00,14.81,14.83,14.8,14.8,22925.0,13.5308,13.5491,13.5217,13.5217,22925.0
2023-08-21 09:55:00,14.79,14.79,14.71,14.71,14100.0,13.5126,13.5126,13.4395,13.4395,14100.0
2023-08-21 10:00:00,14.71,14.76,14.71,14.73,26698.0,13.4395,13.4851,13.4395,13.4577,26698.0
2023-08-21 10:05:00,14.71,14.71,14.7,14.71,7899.0,13.4395,13.4395,13.4303,13.4395,7899.0
2023-08-21 10:10:00,14.72,14.78,14.72,14.78,37287.0,13.4486,13.5034,13.4486,13.5034,37287.0
2023-08-21 10:15:00,14.79,14.82,14.79,14.8,19482.0,13.5126,13.54,13.5126,13.5217,19482.0
2023-08-21 10:20:00,14.8,14.86,14.8,14.86,61523.0,13.5217,13.5765,13.5217,13.5765,61523.0
2023-08-21 10:25:00,14.86,14.93,14.86,14.92,66674.0,13.5765,13.6405,13.5765,13.6313,66674.0
2023-08-21 10:30:00,14.92,14.94,14.91,14.92,58686.0,13.6313,13.6496,13.6222,13.6313,58686.0
2023-08-21 10:35:00,14.93,14.93,14.91,14.92,24903.0,13.6405,13.6405,13.6222,13.6313,24903.0
2023-08-21 10:40:00,14.9,14.9,14.88,14.89,21300.0,13.6131,13.6131,13.5948,13.6039,21300.0
2023-08-21 10:45:00,14.9,14.9,14.88,14.9,9050.0,13.6131,13.6131,13.5948,13.6131,9050.0
2023-08-21 10:50:00,14.89,14.94,14.89,14.9,10826.0,13.6039,13.6496,13.6039,13.6131,10826.0
2023-08-21 10:55:00,14.91,14.91,14.9,14.91,17415.0,13.6222,13.6222,13.6131,13.6222,17415.0
2023-08-21 11:00:00,14.91,14.93,14.88,14.89,17700.0,13.6222,13.6405,13.5948,13.6039,17700.0
2023-08-21 11:05:00,14.89,14.92,14.89,14.92,17250.0,13.6039,13.6313,13.6039,13.6313,17250.0
2023-08-21 11:10:00,14.94,14.97,14.94,14.96,24195.0,13.6496,13.677,13.6496,13.6679,24195.0
2023-08-21 11:15:00,14.97,15.0,14.96,14.96,31100.0,13.677,13.7044,13.6679,13.6679,31100.0
2023-08-21 11:20:00,14.96,14.98,14.96,14.97,6800.0,13.6679,13.6861,13.6679,13.677,6800.0
2023-08-21 11:25:00,14.98,14.99,14.98,14.99,5900.0,13.6861,13.6953,13.6861,13.6953,5900.0
2023-08-21 11:30:00,14.99,14.99,14.95,14.95,25859.0,13.6953,13.6953,13.6587,13.6587,25859.0
2023-08-21 11:35:00,14.95,14.99,14.95,14.99,9529.0,13.6587,13.6953,13.6587,13.6953,9529.0
2023-08-21 11:40:00,14.99,15.03,14.98,15.03,15831.0,13.6953,13.7318,13.6861,13.7318,15831.0
2023-08-21 11:45:00,15.04,15.04,15.02,15.03,37529.0,13.741,13.741,13.7227,13.7318,37529.0
2023-08-21 11:50:00,15.03,15.05,15.03,15.05,11874.0,13.7318,13.7501,13.7318,13.7501,11874.0
2023-08-21 11:55:00,15.05,15.05,15.02,15.03,11450.0,13.7501,13.7501,13.7227,13.7318,11450.0
2023-08-21 12:00:00,15.03,15.03,15.0,15.0,23876.0,13.7318,13.7318,13.7044,13.7044,23876.0
2023-08-21 12:05:00,14.99,15.02,14.99,15.02,8021.0,13.6953,13.7227,13.6953,13.7227,8021.0
2023-08-21 12:10:00,15.02,15.03,14.99,14.99,8586.0,13.7227,13.7318,13.6953,13.6953,8586.0
2023-08-21 12:15:00,14.97,14.97,14.95,14.95,20550.0,13.677,13.677,13.6587,13.6587,20550.0
2023-08-21 12:20:00,14.95,14.95,14.91,14.91,18448.0,13.6587,13.6587,13.6222,13.6222,18448.0
2023-08-21 12:25:00,14.9,14.9,14.89,14.89,14861.0,13.6131,13.6131,13.6039,13.6039,14861.0
2023-08-21 12:30:00,14.89,14.91,14.88,14.9,14531.0,13.6039,13.6222,13.5948,13.6131,14531.0
2023-08-21 12:35:00,14.91,14.92,14.9,14.91,18876.0,13.6222,13.6313,13.6131,13.6222,18876.0
2023-08-21 12:40:00,14.91,14.91,14.89,14.89,9700.0,13.6222,13.6222,13.6039,13.6039,9700.0
2023-08-21 12:45:00,14.89,14.89,14.87,14.87,32593.0,13.6039,13.6039,13.5856,13.5856,32593.0
2023-08-21 12:50:00,14.88,14.89,14.88,14.89,19600.0,13.5948,13.6039,13.5948,13.6039,19600.0
2023-08-21 12:55:00,14.9,14.9,14.85,14.85,48805.0,13.6131,13.6131,13.5674,13.5674,48805.0
2023-08-21 13:00:00,14.85,14.88,14.85,14.88,7650.0,13.5674,13.5948,13.5674,13.5948,7650.0
2023-08-21 13:05:00,14.88,14.88,14.85,14.85,3900.0,13.5948,13.5948,13.5674,13.5674,3900.0
2023-08-21 13:10:00,14.87,14.87,14.87,14.87,4400.0,13.5856,13.5856,13.5856,13.5856,4400.0
2023-08-21 13:15:00,14.87,14.87,14.84,14.84,23700.0,13.5856,13.5856,13.5582,13.5582,23700.0
2023-08-21 13:20:00,14.83,14.83,14.81,14.81,12648.0,13.5491,13.5491,13.5308,13.5308,12648.0
2023-08-21 13:25:00,14.8,14.8,14.77,14.79,46532.0,13.5217,13.5217,13.4943,13.5126,46532.0
2023-08-21 13:30:00,14.79,14.79,14.76,14.77,39985.0,13.5126,13.5126,13.4851,13.4943,39985.0
2023-08-21 13:35:00,14.77,14.77,14.76,14.77,27263.0,13.4943,13.4943,13.4851,13.4943,27263.0
2023-08-21 13:40:00,14.77,14.77,14.74,14.75,115136.0,13.4943,13.4943,13.4669,13.476,115136.0
2023-08-21 13:45:00,14.74,14.75,14.74,14.75,23289.0,13.4669,13.476,13.4669,13.476,23289.0
2023-08-21 13:50:00,14.75,14.77,14.75,14.77,20450.0,13.476,13.4943,13.476,13.4943,20450.0
2023-08-21 13:55:00,14.77,14.79,14.77,14.78,12440.0,13.4943,13.5126,13.4943,13.5034,12440.0
2023-08-21 14:00:00,14.77,14.78,14.76,14.77,13174.0,13.4943,13.5034,13.4851,13.4943,13174.0
2023-08-21 14:05:00,14.77,14.77,14.74,14.75,7500.0,13.4943,13.4943,13.4669,13.476,7500.0
2023-08-21 14:10:00,14.75,14.75,14.72,14.73,34147.0,13.476,13.476,13.4486,13.4577,34147.0
2023-08-21 14:15:00,14.72,14.73,14.72,14.73,18512.0,13.4486,13.4577,13.4486,13.4577,18512.0
2023-08-21 14:20:00,14.73,14.73,14.72,14.73,7799.0,13.4577,13.4577,13.4486,13.4577,7799.0
2023-08-21 14:25:00,14.75,14.76,14.74,14.74,12988.0,13.476,13.4851,13.4669,13.4669,12988.0
2023-08-21 14:30:00,14.74,14.75,14.73,14.75,18200.0,13.4669,13.476,13.4577,13.476,18200.0
2023-08-21 14:35:00,14.75,14.75,14.72,14.72,18792.0,13.476,13.476,13.4486,13.4486,18792.0
2023-08-21 14:40:00,14.72,14.72,14.69,14.69,21328.0,13.4486,13.4486,13.4212,13.4212,21328.0
2023-08-21 14:45:00,14.7,14.7,14.66,14.66,33741.0,13.4303,13.4303,13.3938,13.3938,33741.0
2023-08-21 14:50:00,14.66,14.67,14.66,14.67,3696.0,13.3938,13.4029,13.3938,13.4029,3696.0
2023-08-21 14:55:00,14.67,14.69,14.67,14.68,9722.0,13.4029,13.4212,13.4029,13.4121,9722.0
2023-08-21 15:00:00,14.68,14.68,14.64,14.64,56483.0,13.4121,13.4121,13.3755,13.3755,56483.0
2023-08-21 15:05:00,14.64,14.66,14.64,14.64,12304.0,13.3755,13.3938,13.3755,13.3755,12304.0
2023-08-21 15:10:00,14.65,14.65,14.64,14.64,8024.0,13.3846,13.3846,13.3755,13.3755,8024.0
2023-08-21 15:15:00,14.63,14.63,14.62,14.63,17617.0,13.3664,13.3664,13.3572,13.3664,17617.0
2023-08-21 15:20:00,14.63,14.63,14.61,14.62,36897.0,13.3664,13.3664,13.3481,13.3572,36897.0
2023-08-21 15:25:00,14.63,14.64,14.63,14.64,32660.0,13.3664,13.3755,13.3664,13.3755,32660.0
2023-08-21 15:30:00,14.64,14.64,14.62,14.62,38647.0,13.3755,13.3755,13.3572,13.3572,38647.0
2023-08-21 15:35:00,14.62,14.63,14.62,14.62,21700.0,13.3572,13.3664,13.3572,13.3572,21700.0
2023-08-21 15:40:00,14.61,14.61,14.57,14.58,65485.0,13.3481,13.3481,13.3116,13.3207,65485.0
2023-08-21 15:45:00,14.59,14.61,14.59,14.61,9818.0,13.3298,13.3481,13.3298,13.3481,9818.0
2023-08-21 15:50:00,14.6,14.62,14.6,14.61,115615.0,13.339,13.3572,13.339,13.3481,115615.0
2023-08-21 15:55:00,14.62,14.66,14.62,14.65,69169.0,13.3572,13.3938,13.3572,13.3846,69169.0
2023-08-22 09:30:00,14.47,14.52,14.47,14.5,107738.0,13.2202,13.2659,13.2202,13.2476,107738.0
2023-08-22 09:35:00,14.5,14.54,14.5,14.54,70063.0,13.2476,13.2841,13.2476,13.2841,70063.0
2023-08-22 09:40:00,14.55,14.58,14.54,14.54,101050.0,13.2933,13.3207,13.2841,13.2841,101050.0
2023-08-22 09:45:00,14.54,14.56,14.53,14.55,36199.0,13.2841,13.3024,13.275,13.2933,36199.0
2023-08-22 09:50:00,14.56,14.61,14.56,14.6,44880.0,13.3024,13.3481,13.3024,13.339,44880.0
2023-08-22 09:55:00,14.61,14.62,14.61,14.62,35856.0,13.3481,13.3572,13.3481,13.3572,35856.0
2023-08-22 10:00:00,14.63,14.64,14.59,14.59,48401.0,13.3664,13.3755,13.3298,13.3298,48401.0
2023-08-22 10:05:00,14.59,14.63,14.58,14.63,47100.0,13.3298,13.3664,13.3207,13.3664,47100.0
2023-08-22 10:10:00,14.63,14.63,14.56,14.57,17997.0,13.3664,13.3664,13.3024,13.3116,17997.0
2023-08-22 10:15:00,14.57,14.59,14.55,14.57,26921.0,13.3116,13.3298,13.2933,13.3116,26921.0
2023-08-22 10:20:00,14.57,14.62,14.55,14.62,25640.0,13.3116,13.3572,13.2933,13.3572,25640.0
2023-08-22 10:25:00,14.62,14.64,14.61,14.63,37360.0,13.3572,13.3755,13.3481,13.3664,37360.0
2023-08-22 10:30:00,14.63,14.71,14.63,14.71,72169.0,13.3664,13.4395,13.3664,13.4395,72169.0
2023-08-22 10:35:00,14.7,14.7,14.67,14.67,27699.0,13.4303,13.4303,13.4029,13.4029,27699.0
2023-08-22 10:40:00,14.67,14.7,14.66,14.67,46077.0,13.4029,13.4303,13.3938,13.4029,46077.0
2023-08-22 10:45:00,14.67,14.68,14.66,14.66,50055.0,13.4029,13.4121,13.3938,13.3938,50055.0
2023-08-22 10:50:00,14.66,14.67,14.62,14.62,37080.0,13.3938,13.4029,13.3572,13.3572,37080.0
2023-08-22 10:55:00,14.61,14.61,14.6,14.61,12523.0,13.3481,13.3481,13.339,13.3481,12523.0
2023-08-22 11:00:00,14.61,14.63,14.61,14.63,47200.0,13.3481,13.3664,13.3481,13.3664,47200.0
2023-08-22 11:05:00,14.63,14.67,14.63,14.67,57653.0,13.3664,13.4029,13.3664,13.4029,57653.0
2023-08-22 11:10:00,14.67,14.68,14.62,14.65,33451.0,13.4029,13.4121,13.3572,13.3846,33451.0
2023-08-22 11:15:00,14.68,14.69,14.65,14.66,6398.0,13.4121,13.4212,13.3846,13.3938,6398.0
2023-08-22 11:20:00,14.66,14.66,14.62,14.64,25992.0,13.3938,13.3938,13.3572,13.3755,25992.0
2023-08-22 11:25:00,14.65,14.65,14.62,14.65,17576.0,13.3846,13.3846,13.3572,13.3846,17576.0
2023-08-22 11:30:00,14.64,14.66,14.63,14.64,5300.0,13.3755,13.3938,13.3664,13.3755,5300.0
2023-08-22 11:35:00,14.64,14.67,14.62,14.67,136624.0,13.3755,13.4029,13.3572,13.4029,136624.0
2023-08-22 11:40:00,14.67,14.69,14.67,14.69,63503.0,13.4029,13.4212,13.4029,13.4212,63503.0
2023-08-22 11:45:00,14.69,14.69,14.68,14.68,12195.0,13.4212,13.4212,13.4121,13.4121,12195.0
2023-08-22 11:50:00,14.68,14.72,14.68,14.72,16077.0,13.4121,13.4486,13.4121,13.4486,16077.0
2023-08-22 11:55:00,14.72,14.72,14.71,14.71,18640.0,13.4486,13.4486,13.4395,13.4395,18640.0
2023-08-22 12:00:00,14.72,14.72,14.71,14.72,5000.0,13.4486,13.4486,13.4395,13.4486,5000.0
2023-08-22 12:05:00,14.72,14.73,14.71,14.72,12850.0,13.4486,13.4577,13.4395,13.4486,12850.0
2023-08-22 12:10:00,14.73,14.78,14.73,14.78,26917.0,13.4577,13.5034,13.4577,13.5034,26917.0
2023-08-22 12:15:00,14.78,14.8,14.78,14.78,8474.0,13.5034,13.5217,13.5034,13.5034,8474.0
2023-08-22 12:20:00,14.78,14.78,14.77,14.78,1600.0,13.5034,13.5034,13.4943,13.5034,1600.0
2023-08-22 12:25:00,14.78,14.78,14.73,14.73,13900.0,13.5034,13.5034,13.4577,13.4577,13900.0
2023-08-22 12:30:00,14.73,14.76,14.71,14.75,28722.0,13.4577,13.4851,13.4395,13.476,28722.0
2023-08-22 12:35:00,14.75,14.75,14.69,14.69,26173.0,13.476,13.476,13.4212,13.4212,26173.0
2023-08-22 12:40:00,14.69,14.69,14.67,14.67,6484.0,13.4212,13.4212,13.4029,13.4029,6484.0
2023-08-22 12:45:00,14.68,14.69,14.68,14.69,10900.0,13.4121,13.4212,13.4121,13.4212,10900.0
2023-08-22 12:50:00,14.68,14.68,14.66,14.67,2500.0,13.4121,13.4121,13.3938,13.4029,2500.0
2023-08-22 12:55:00,14.67,14.71,14.67,14.71,67447.0,13.4029,13.4395,13.4029,13.4395,67447.0
2023-08-22 13:00:00,14.72,14.79,14.71,14.77,122062.0,13.4486,13.5126,13.4395,13.4943,122062.0
2023-08-22 13:05:00,14.77,14.79,14.75,14.75,3117.0,13.4943,13.5126,13.476,13.476,3117.0
2023-08-22 13:10:00,14.75,14.79,14.74,14.79,80199.0,13.476,13.5126,13.4669,13.5126,80199.0
2023-08-22 13:15:00,14.79,14.82,14.79,14.79,14365.0,13.5126,13.54,13.5126,13.5126,14365.0
2023-08-22 13:20:00,14.78,14.79,14.78,14.79,9478.0,13.5034,13.5126,13.5034,13.5126,9478.0
2023-08-22 13:25:00,14.78,14.78,14.76,14.76,12625.0,13.5034,13.5034,13.4851,13.4851,12625.0
2023-08-22 13:30:00,14.77,14.77,14.77,14.77,4400.0,13.4943,13.4943,13.4943,13.4943,4400.0
2023-08-22 13:35:00,14.76,14.79,14.75,14.79,30381.0,13.4851,13.5126,13.476,13.5126,30381.0
2023-08-22 13:40:00,14.79,14.79,14.78,14.79,20500.0,13.5126,13.5126,13.5034,13.5126,20500.0
2023-08-22 13:45:00,14.79,14.81,14.78,14.79,8100.0,13.5126,13.5308,13.5034,13.5126,8100.0
2023-08-22 13:50:00,14.79,14.8,14.79,14.8,3800.0,13.5126,13.5217,13.5126,13.5217,3800.0
2023-08-22 13:55:00,14.8,14.8,14.77,14.77,7240.0,13.5217,13.5217,13.4943,13.4943,7240.0
2023-08-22 14:00:00,14.77,14.8,14.76,14.76,76500.0,13.4943,13.5217,13.4851,13.4851,76500.0
2023-08-22 14:05:00,14.78,14.78,14.75,14.75,25688.0,13.5034,13.5034,13.476,13.476,25688.0
2023-08-22 14:10:00,14.76,14.79,14.75,14.78,30381.0,13.4851,13.5126,13.476,13.5034,30381.0
2023-08-22 14:15:00,14.78,14.78,14.78,14.78,1400.0,13.5034,13.5034,13.5034,13.5034,1400.0
2023-08-22 14:20:00,14.79,14.8,14.77,14.77,8862.0,13.5126,13.5217,13.4943,13.4943,8862.0
2023-08-22 14:25:00,14.77,14.77,14.73,14.73,13900.0,13.4943,13.4943,13.4577,13.4577,13900.0
2023-08-22 14:30:00,14.72,14.72,14.71,14.71,2500.0,13.4486,13.4486,13.4395,13.4395,2500.0
2023-08-22 14:35:00,14.71,14.72,14.7,14.72,3470.0,13.4395,13.4486,13.4303,13.4486,3470.0
2023-08-22 14:40:00,14.71,14.77,14.71,14.76,70474.0,13.4395,13.4943,13.4395,13.4851,70474.0
2023-08-22 14:45:00,14.76,14.77,14.76,14.77,50761.0,13.4851,13.4943,13.4851,13.4943,50761.0
2023-08-22 14:50:00,14.77,14.77,14.76,14.77,24896.0,13.4943,13.4943,13.4851,13.4943,24896.0
2023-08-22 14:55:00,14.77,14.77,14.74,14.74,11370.0,13.4943,13.4943,13.4669,13.4669,11370.0
2023-08-22 15:00:00,14.74,14.74,14.71,14.71,10200.0,13.4669,13.4669,13.4395,13.4395,10200.0
2023-08-22 15:05:00,14.71,14.71,14.68,14.68,12150.0,13.4395,13.4395,13.4121,13.4121,12150.0
2023-08-22 15:10:00,14.68,14.68,14.66,14.67,44740.0,13.4121,13.4121,13.3938,13.4029,44740.0
2023-08-22 15:15:00,14.66,14.69,14.66,14.69,11109.0,13.3938,13.4212,13.3938,13.4212,11109.0
2023-08-22 15:20:00,14.69,14.73,14.69,14.73,7612.0,13.4212,13.4577,13.4212,13.4577,7612.0
2023-08-22 15:25:00,14.72,14.76,14.7,14.74,19043.0,13.4486,13.4851,13.4303,13.4669,19043.0
2023-08-22 15:30:00,14.74,14.79,14.74,14.79,83964.0,13.4669,13.5126,13.4669,13.5126,83964.0
2023-08-22 15:35:00,14.79,14.81,14.79,14.8,8405.0,13.5126,13.5308,13.5126,13.5217,8405.0
2023-08-22 15:40:00,14.82,14.82,14.81,14.82,16700.0,13.54,13.54,13.5308,13.54,16700.0
2023-08-22 15:45:00,14.82,14.82,14.8,14.82,22457.0,13.54,13.54,13.5217,13.54,22457.0
2023-08-22 15:50:00,14.82,14.82,14.78,14.79,13172.0,13.54,13.54,13.5034,13.5126,13172.0
2023-08-22 15:55:00,14.79,14.79,14.76,14.78,39148.0,13.5126,13.5126,13.4851,13.5034,39148.0
2023-08-23 09:30:00,14.68,14.68,14.62,14.65,135642.0,13.4121,13.4121,13.3572,13.3846,135642.0
2023-08-23 09:35:00,14.63,14.66,14.62,14.66,68989.0,13.3664,13.3938,13.3572,13.3938,68989.0
2023-08-23 09:40:00,14.65,14.66,14.63,14.63,20996.0,13.3846,13.3938,13.3664,13.3664,20996.0
2023-08-23 09:45:00,14.62,14.63,14.58,14.6,237801.0,13.3572,13.3664,13.3207,13.339,237801.0
2023-08-23 09:50:00,14.6,14.62,14.58,14.62,33968.0,13.339,13.3572,13.3207,13.3572,33968.0
2023-08-23 09:55:00,14.61,14.61,14.53,14.55,25284.0,13.3481,13.3481,13.275,13.2933,25284.0
2023-08-23 10:00:00,14.54,14.56,14.52,14.53,72799.0,13.2841,13.3024,13.2659,13.275,72799.0
2023-08-23 10:05:00,14.52,14.53,14.49,14.51,94185.0,13.2659,13.275,13.2385,13.2567,94185.0
2023-08-23 10:10:00,14.51,14.52,14.48,14.48,17140.0,13.2567,13.2659,13.2293,13.2293,17140.0
2023-08-23 10:15:00,14.48,14.52,14.48,14.51,106999.0,13.2293,13.2659,13.2293,13.2567,106999.0
2023-08-23 10:20:00,14.51,14.53,14.49,14.5,144085.0,13.2567,13.275,13.2385,13.2476,144085.0
2023-08-23 10:25:00,14.49,14.51,14.48,14.5,17832.0,13.2385,13.2567,13.2293,13.2476,17832.0
2023-08-23 10:30:00,14.5,14.5,14.49,14.49,5500.0,13.2476,13.2476,13.2385,13.2385,5500.0
2023-08-23 10:35:00,14.48,14.52,14.48,14.51,22010.0,13.2293,13.2659,13.2293,13.2567,22010.0
2023-08-23 10:40:00,14.51,14.51,14.45,14.45,59732.0,13.2567,13.2567,13.2019,13.2019,59732.0
2023-08-23 10:45:00,14.45,14.45,14.4,14.4,2000.0,13.2019,13.2019,13.1562,13.1562,2000.0
2023-08-23 10:50:00,14.41,14.41,14.4,14.4,5315.0,13.1654,13.1654,13.1562,13.1562,5315.0
2023-08-23 10:55:00,14.41,14.41,14.39,14.39,31137.0,13.1654,13.1654,13.1471,13.1471,31137.0
2023-08-23 11:00:00,14.39,14.43,14.38,14.43,16122.0,13.1471,13.1837,13.138,13.1837,16122.0
2023-08-23 11:05:00,14.42,14.43,14.41,14.41,9203.0,13.1745,13.1837,13.1654,13.1654,9203.0
2023-08-23 11:10:00,14.4,14.41,14.39,14.4,14977.0,13.1562,13.1654,13.1471,13.1562,14977.0
2023-08-23 11:15:00,14.39,14.4,14.39,14.4,7700.0,13.1471,13.1562,13.1471,13.1562,7700.0
2023-08-23 11:20:00,14.39,14.39,14.37,14.38,5800.0,13.1471,13.1471,13.1288,13.138,5800.0
2023-08-23 11:25:00,14.38,14.38,14.36,14.37,2819.0,13.138,13.138,13.1197,13.1288,2819.0
2023-08-23 11:30:00,14.37,14.38,14.36,14.37,7309.0,13.1288,13.138,13.1197,13.1288,7309.0
2023-08-23 11:35:00,14.38,14.4,14.38,14.39,56440.0,13.138,13.1562,13.138,13.1471,56440.0
2023-08-23 11:40:00,14.39,14.41,14.39,14.41,8957.0,13.1471,13.1654,13.1471,13.1654,8957.0
2023-08-23 11:45:00,14.41,14.41,14.4,14.4,18676.0,13.1654,13.1654,13.1562,13.1562,18676.0
2023-08-23 11:50:00,14.4,14.4,14.38,14.38,4200.0,13.1562,13.1562,13.138,13.138,4200.0
2023-08-23 11:55:00,14.38,14.38,14.35,14.36,7393.0,13.138,13.138,13.1106,13.1197,7393.0
2023-08-23 12:00:00,14.36,14.38,14.36,14.38,8416.0,13.1197,13.138,13.1197,13.138,8416.0
2023-08-23 12:05:00,14.38,14.39,14.38,14.38,2471.0,13.138,13.1471,13.138,13.138,2471.0
2023-08-23 12:10:00,14.39,14.39,14.37,14.37,21516.0,13.1471,13.1471,13.1288,13.1288,21516.0
2023-08-23 12:15:00,14.38,14.39,14.38,14.39,8650.0,13.138,13.1471,13.138,13.1471,8650.0
2023-08-23 12:20:00,14.39,14.39,14.37,14.37,1796.0,13.1471,13.1471,13.1288,13.1288,1796.0
2023-08-23 12:25:00,14.38,14.38,14.38,14.38,13626.0,13.138,13.138,13.138,13.138,13626.0
2023-08-23 12:30:00,14.38,14.39,14.38,14.39,6400.0,13.138,13.1471,13.138,13.1471,6400.0
2023-08-23 12:35:00,14.36,14.36,14.36,14.36,4105.0,13.1197,13.1197,13.1197,13.1197,4105.0
2023-08-23 12:40:00,14.35,14.35,14.35,14.35,7285.0,13.1106,13.1106,13.1106,13.1106,7285.0
2023-08-23 12:45:00,14.34,14.35,14.34,14.34,14897.0,13.1014,13.1106,13.1014,13.1014,14897.0
2023-08-23 12:50:00,14.34,14.34,14.33,14.34,5790.0,13.1014,13.1014,13.0923,13.1014,5790.0
2023-08-23 12:55:00,14.34,14.37,14.34,14.37,3879.0,13.1014,13.1288,13.1014,13.1288,3879.0
2023-08-23 13:00:00,14.37,14.37,14.34,14.34,7034.0,13.1288,13.1288,13.1014,13.1014,7034.0
2023-08-23 13:05:00,14.34,14.34,14.32,14.32,2959.0,13.1014,13.1014,13.0832,13.0832,2959.0
2023-08-23 13:10:00,14.32,14.32,14.32,14.32,290.0,13.0832,13.0832,13.0832,13.0832,290.0
2023-08-23 13:15:00,14.32,14.32,14.28,14.28,86313.0,13.0832,13.0832,13.0466,13.0466,86313.0
2023-08-23 13:20:00,14.27,14.28,14.27,14.27,6457.0,13.0375,13.0466,13.0375,13.0375,6457.0
2023-08-23 13:25:00,14.27,14.27,14.27,14.27,200.0,13.0375,13.0375,13.0375,13.0375,200.0
2023-08-23 13:30:00,14.26,14.26,14.23,14.24,33596.0,13.0283,13.0283,13.0009,13.0101,33596.0
2023-08-23 13:35:00,14.25,14.26,14.25,14.26,15617.0,13.0192,13.0283,13.0192,13.0283,15617.0
2023-08-23 13:40:00,14.25,14.26,14.25,14.25,2100.0,13.0192,13.0283,13.0192,13.0192,2100.0
2023-08-23 13:45:00,14.25,14.25,14.23,14.23,11799.0,13.0192,13.0192,13.0009,13.0009,11799.0
2023-08-23 13:50:00,14.23,14.23,14.23,14.23,17331.0,13.0009,13.0009,13.0009,13.0009,17331.0
2023-08-23 13:55:00,14.23,14.23,14.23,14.23,5692.0,13.0009,13.0009,13.0009,13.0009,5692.0
2023-08-23 14:00:00,14.23,14.24,14.23,14.24,1400.0,13.0009,13.0101,13.0009,13.0101,1400.0
2023-08-23 14:05:00,14.24,14.25,14.24,14.25,2043.0,13.0101,13.0192,13.0101,13.0192,2043.0
2023-08-23 14:10:00,14.26,14.28,14.26,14.28,20200.0,13.0283,13.0466,13.0283,13.0466,20200.0
2023-08-23 14:15:00,14.28,14.3,14.28,14.3,9357.0,13.0466,13.0649,13.0466,13.0649,9357.0
2023-08-23 14:20:00,14.3,14.31,14.29,14.29,27355.0,13.0649,13.074,13.0557,13.0557,27355.0
2023-08-23 14:25:00,14.29,14.29,14.27,14.29,5300.0,13.0557,13.0557,13.0375,13.0557,5300.0
2023-08-23 14:30:00,14.3,14.31,14.29,14.3,34742.0,13.0649,13.074,13.0557,13.0649,34742.0
2023-08-23 14:35:00,14.31,14.33,14.3,14.33,19741.0,13.074,13.0923,13.0649,13.0923,19741.0
2023-08-23 14:40:00,14.33,14.33,14.32,14.32,6800.0,13.0923,13.0923,13.0832,13.0832,6800.0
2023-08-23 14:45:00,14.33,14.33,14.31,14.31,51978.0,13.0923,13.0923,13.074,13.074,51978.0
2023-08-23 14:50:00,14.32,14.32,14.31,14.31,3000.0,13.0832,13.0832,13.074,13.074,3000.0
2023-08-23 14:55:00,14.32,14.32,14.32,14.32,100.0,13.0832,13.0832,13.0832,13.0832,100.0
2023-08-23 15:00:00,14.32,14.34,14.3,14.3,10632.0,13.0832,13.1014,13.0649,13.0649,10632.0
2023-08-23 15:05:00,14.29,14.29,14.27,14.29,12265.0,13.0557,13.0557,13.0375,13.0557,12265.0
2023-08-23 15:10:00,14.28,14.29,14.28,14.29,11500.0,13.0466,13.0557,13.0466,13.0557,11500.0
2023-08-23 15:15:00,14.28,14.28,14.27,14.28,7570.0,13.0466,13.0466,13.0375,13.0466,7570.0
2023-08-23 15:20:00,14.29,14.3,14.29,14.3,10469.0,13.0557,13.0649,13.0557,13.0649,10469.0
2023-08-23 15:25:00,14.28,14.29,14.27,14.27,17300.0,13.0466,13.0557,13.0375,13.0375,17300.0
2023-08-23 15:30:00,14.28,14.29,14.28,14.28,37551.0,13.0466,13.0557,13.0466,13.0466,37551.0
2023-08-23 15:35:00,14.28,14.28,14.27,14.27,4200.0,13.0466,13.0466,13.0375,13.0375,4200.0
2023-08-23 15:40:00,14.26,14.26,14.25,14.25,18484.0,13.0283,13.0283,13.0192,13.0192,18484.0
2023-08-23 15:45:00,14.26,14.26,14.26,14.26,8361.0,13.0283,13.0283,13.0283,13.0283,8361.0
2023-08-23 15:50:00,14.26,14.31,14.26,14.31,94065.0,13.0283,13.074,13.0283,13.074,94065.0
2023-08-23 15:55:00,14.32,14.34,14.29,14.29,47977.0,13.0832,13.1014,13.0557,13.0557,47977.0
2023-08-24 09:30:00,14.15,14.21,14.12,14.2,224511.0,12.9278,12.9827,12.9004,12.9735,224511.0
2023-08-24 09:35:00,14.21,14.22,14.2,14.22,60036.0,12.9827,12.9918,12.9735,12.9918,60036.0
2023-08-24 09:40:00,14.21,14.25,14.21,14.24,89312.0,12.9827,13.0192,12.9827,13.0101,89312.0
2023-08-24 09:45:00,14.25,14.25,14.21,14.23,57461.0,13.0192,13.0192,12.9827,13.0009,57461.0
2023-08-24 09:50:00,14.24,14.25,14.18,14.19,49003.0,13.0101,13.0192,12.9552,12.9644,49003.0
2023-08-24 09:55:00,14.17,14.18,14.11,14.12,86992.0,12.9461,12.9552,12.8913,12.9004,86992.0
2023-08-24 10:00:00,14.11,14.15,14.1,14.13,20205.0,12.8913,12.9278,12.8822,12.9096,20205.0
2023-08-24 10:05:00,14.13,14.23,14.13,14.23,24507.0,12.9096,13.0009,12.9096,13.0009,24507.0
2023-08-24 10:10:00,14.24,14.3,14.24,14.28,92005.0,13.0101,13.0649,13.0101,13.0466,92005.0
2023-08-24 10:15:00,14.28,14.32,14.28,14.31,159043.0,13.0466,13.0832,13.0466,13.074,159043.0
2023-08-24 10:20:00,14.31,14.35,14.28,14.35,90900.0,13.074,13.1106,13.0466,13.1106,90900.0
2023-08-24 10:25:00,14.36,14.38,14.34,14.38,37217.0,13.1197,13.138,13.1014,13.138,37217.0
2023-08-24 10:30:00,14.39,14.45,14.39,14.43,87870.0,13.1471,13.2019,13.1471,13.1837,87870.0
2023-08-24 10:35:00,14.43,14.43,14.39,14.4,35714.0,13.1837,13.1837,13.1471,13.1562,35714.0
2023-08-24 10:40:00,14.39,14.47,14.39,14.47,37507.0,13.1471,13.2202,13.1471,13.2202,37507.0
2023-08-24 10:45:00,14.47,14.49,14.47,14.48,29079.0,13.2202,13.2385,13.2202,13.2293,29079.0
2023-08-24 10:50:00,14.47,14.47,14.44,14.44,8796.0,13.2202,13.2202,13.1928,13.1928,8796.0
2023-08-24 10:55:00,14.44,14.49,14.43,14.49,21700.0,13.1928,13.2385,13.1837,13.2385,21700.0
2023-08-24 11:00:00,14.5,14.56,14.5,14.52,152236.0,13.2476,13.3024,13.2476,13.2659,152236.0
2023-08-24 11:05:00,14.53,14.56,14.52,14.56,15736.0,13.275,13.3024,13.2659,13.3024,15736.0
2023-08-24 11:10:00,14.54,14.57,14.54,14.55,32798.0,13.2841,13.3116,13.2841,13.2933,32798.0
2023-08-24 11:15:00,14.54,14.56,14.53,14.55,15870.0,13.2841,13.3024,13.275,13.2933,15870.0
2023-08-24 11:20:00,14.54,14.56,14.53,14.56,24429.0,13.2841,13.3024,13.275,13.3024,24429.0
2023-08-24 11:25:00,14.56,14.58,14.54,14.54,30749.0,13.3024,13.3207,13.2841,13.2841,30749.0
2023-08-24 11:30:00,14.55,14.58,14.55,14.57,36457.0,13.2933,13.3207,13.2933,13.3116,36457.0
2023-08-24 11:35:00,14.59,14.61,14.58,14.61,24477.0,13.3298,13.3481,13.3207,13.3481,24477.0
2023-08-24 11:40:00,14.63,14.63,14.6,14.62,5861.0,13.3664,13.3664,13.339,13.3572,5861.0
2023-08-24 11:45:00,14.62,14.65,14.61,14.63,13163.0,13.3572,13.3846,13.3481,13.3664,13163.0
2023-08-24 11:50:00,14.63,14.66,14.63,14.66,24416.0,13.3664,13.3938,13.3664,13.3938,24416.0
2023-08-24 11:55:00,14.66,14.68,14.65,14.68,26566.0,13.3938,13.4121,13.3846,13.4121,26566.0
2023-08-24 12:00:00,14.68,14.68,14.65,14.66,8748.0,13.4121,13.4121,13.3846,13.3938,8748.0
2023-08-24 12:05:00,14.65,14.65,14.61,14.61,5150.0,13.3846,13.3846,13.3481,13.3481,5150.0
2023-08-24 12:10:00,14.61,14.61,14.59,14.59,18150.0,13.3481,13.3481,13.3298,13.3298,18150.0
2023-08-24 12:15:00,14.58,14.6,14.57,14.6,9214.0,13.3207,13.339,13.3116,13.339,9214.0
2023-08-24 12:20:00,14.58,14.58,14.56,14.57,6897.0,13.3207,13.3207,13.3024,13.3116,6897.0
2023-08-24 12:25:00,14.57,14.6,14.56,14.6,5765.0,13.3116,13.339,13.3024,13.339,5765.0
2023-08-24 12:30:00,14.6,14.6,14.58,14.59,7070.0,13.339,13.339,13.3207,13.3298,7070.0
2023-08-24 12:35:00,14.59,14.59,14.56,14.56,18941.0,13.3298,13.3298,13.3024,13.3024,18941.0
2023-08-24 12:40:00,14.56,14.56,14.53,14.54,18369.0,13.3024,13.3024,13.275,13.2841,18369.0
2023-08-24 12:45:00,14.54,14.56,14.54,14.54,15500.0,13.2841,13.3024,13.2841,13.2841,15500.0
2023-08-24 12:50:00,14.54,14.57,14.54,14.57,9000.0,13.2841,13.3116,13.2841,13.3116,9000.0
2023-08-24 12:55:00,14.58,14.61,14.58,14.61,11023.0,13.3207,13.3481,13.3207,13.3481,11023.0
2023-08-24 13:00:00,14.6,14.65,14.6,14.64,78371.0,13.339,13.3846,13.339,13.3755,78371.0
2023-08-24 13:05:00,14.64,14.64,14.62,14.62,7034.0,13.3755,13.3755,13.3572,13.3572,7034.0
2023-08-24 13:10:00,14.6,14.63,14.6,14.63,12600.0,13.339,13.3664,13.339,13.3664,12600.0
2023-08-24 13:15:00,14.63,14.65,14.63,14.65,25678.0,13.3664,13.3846,13.3664,13.3846,25678.0
2023-08-24 13:20:00,14.65,14.66,14.65,14.66,1800.0,13.3846,13.3938,13.3846,13.3938,1800.0
2023-08-24 13:25:00,14.66,14.7,14.66,14.69,21519.0,13.3938,13.4303,13.3938,13.4212,21519.0
2023-08-24 13:30:00,14.69,14.69,14.65,14.69,9969.0,13.4212,13.4212,13.3846,13.4212,9969.0
2023-08-24 13:35:00,14.68,14.68,14.66,14.67,15800.0,13.4121,13.4121,13.3938,13.4029,15800.0
2023-08-24 13:40:00,14.64,14.67,14.64,14.67,4300.0,13.3755,13.4029,13.3755,13.4029,4300.0
2023-08-24 13:45:00,14.67,14.67,14.64,14.65,4439.0,13.4029,13.4029,13.3755,13.3846,4439.0
2023-08-24 13:50:00,14.68,14.68,14.67,14.67,8200.0,13.4121,13.4121,13.4029,13.4029,8200.0
2023-08-24 13:55:00,14.67,14.68,14.67,14.67,5000.0,13.4029,13.4121,13.4029,13.4029,5000.0
2023-08-24 14:00:00,14.66,14.66,14.63,14.63,6350.0,13.3938,13.3938,13.3664,13.3664,6350.0
2023-08-24 14:05:00,14.65,14.67,14.64,14.65,4900.0,13.3846,13.4029,13.3755,13.3846,4900.0
2023-08-24 14:10:00,14.65,14.65,14.62,14.62,27336.0,13.3846,13.3846,13.3572,13.3572,27336.0
2023-08-24 14:15:00,14.63,14.69,14.63,14.68,15272.0,13.3664,13.4212,13.3664,13.4121,15272.0
2023-08-24 14:20:00,14.68,14.68,14.65,14.66,12740.0,13.4121,13.4121,13.3846,13.3938,12740.0
2023-08-24 14:25:00,14.67,14.69,14.67,14.68,15688.0,13.4029,13.4212,13.4029,13.4121,15688.0
2023-08-24 14:30:00,14.68,14.68,14.66,14.67,8500.0,13.4121,13.4121,13.3938,13.4029,8500.0
2023-08-24 14:35:00,14.68,14.72,14.68,14.71,27245.0,13.4121,13.4486,13.4121,13.4395,27245.0
2023-08-24 14:40:00,14.73,14.74,14.73,14.74,21936.0,13.4577,13.4669,13.4577,13.4669,21936.0
2023-08-24 14:45:00,14.74,14.74,14.7,14.72,23792.0,13.4669,13.4669,13.4303,13.4486,23792.0
2023-08-24 14:50:00,14.72,14.72,14.72,14.72,800.0,13.4486,13.4486,13.4486,13.4486,800.0
2023-08-24 14:55:00,14.73,14.74,14.68,14.69,20033.0,13.4577,13.4669,13.4121,13.4212,20033.0
2023-08-24 15:00:00,14.69,14.71,14.68,14.7,29249.0,13.4212,13.4395,13.4121,13.4303,29249.0
2023-08-24 15:05:00,14.7,14.72,14.69,14.72,26974.0,13.4303,13.4486,13.4212,13.4486,26974.0
2023-08-24 15:10:00,14.73,14.73,14.7,14.71,9404.0,13.4577,13.4577,13.4303,13.4395,9404.0
2023-08-24 15:15:00,14.7,14.71,14.69,14.7,18575.0,13.4303,13.4395,13.4212,13.4303,18575.0
2023-08-24 15:20:00,14.7,14.72,14.66,14.72,27569.0,13.4303,13.4486,13.3938,13.4486,27569.0
2023-08-24 15:25:00,14.71,14.74,14.71,14.73,16595.0,13.4395,13.4669,13.4395,13.4577,16595.0
2023-08-24 15:30:00,14.72,14.74,14.71,14.74,32594.0,13.4486,13.4669,13.4395,13.4669,32594.0
2023-08-24 15:35:00,14.74,14.78,14.74,14.77,53322.0,13.4669,13.5034,13.4669,13.4943,53322.0
2023-08-24 15:40:00,14.78,14.81,14.78,14.8,45054.0,13.5034,13.5308,13.5034,13.5217,45054.0
2023-08-24 15:45:00,14.81,14.87,14.81,14.84,45339.0,13.5308,13.5856,13.5308,13.5582,45339.0
2023-08-24 15:50:00,14.85,14.85,14.81,14.85,90437.0,13.5674,13.5674,13.5308,13.5674,90437.0
2023-08-24 15:55:00,14.85,14.9,14.82,14.9,132040.0,13.5674,13.6131,13.54,13.6131,132040.0
2023-08-25 09:30:00,14.74,14.74,14.66,14.68,109108.0,13.4669,13.4669,13.3938,13.4121,109108.0
2023-08-25 09:35:00,14.68,14.71,14.66,14.68,52647.0,13.4121,13.4395,13.3938,13.4121,52647.0
2023-08-25 09:40:00,14.68,14.71,14.67,14.7,32313.0,13.4121,13.4395,13.4029,13.4303,32313.0
2023-08-25 09:45:00,14.7,14.7,14.67,14.68,69188.0,13.4303,13.4303,13.4029,13.4121,69188.0
2023-08-25 09:50:00,14.69,14.72,14.68,14.71,32413.0,13.4212,13.4486,13.4121,13.4395,32413.0
2023-08-25 09:55:00,14.72,14.74,14.7,14.7,53250.0,13.4486,13.4669,13.4303,13.4303,53250.0
2023-08-25 10:00:00,14.68,14.76,14.6,14.68,183593.0,13.4121,13.4851,13.339,13.4121,183593.0
2023-08-25 10:05:00,14.68,14.82,14.67,14.8,97861.0,13.4121,13.54,13.4029,13.5217,97861.0
2023-08-25 10:10:00,14.78,14.8,14.62,14.62,52037.0,13.5034,13.5217,13.3572,13.3572,52037.0
2023-08-25 10:15:00,14.61,14.69,14.48,14.69,132282.0,13.3481,13.4212,13.2293,13.4212,132282.0
2023-08-25 10:20:00,14.69,14.82,14.67,14.82,106020.0,13.4212,13.54,13.4029,13.54,106020.0
2023-08-25 10:25:00,14.82,14.88,14.79,14.84,55960.0,13.54,13.5948,13.5126,13.5582,55960.0
2023-08-25 10:30:00,14.86,14.89,14.81,14.88,94438.0,13.5765,13.6039,13.5308,13.5948,94438.0
2023-08-25 10:35:00,14.88,14.93,14.84,14.88,44888.0,13.5948,13.6405,13.5582,13.5948,44888.0
2023-08-25 10:40:00,14.87,14.95,14.82,14.95,152611.0,13.5856,13.6587,13.54,13.6587,152611.0
2023-08-25 10:45:00,14.95,15.04,14.95,15.02,57014.0,13.6587,13.741,13.6587,13.7227,57014.0
2023-08-25 10:50:00,15.02,15.06,15.0,15.05,43822.0,13.7227,13.7592,13.7044,13.7501,43822.0
2023-08-25 10:55:00,15.05,15.09,15.04,15.09,108373.0,13.7501,13.7866,13.741,13.7866,108373.0
2023-08-25 11:00:00,15.09,15.1,15.05,15.06,87103.0,13.7866,13.7958,13.7501,13.7592,87103.0
2023-08-25 11:05:00,15.06,15.06,14.93,14.93,229785.0,13.7592,13.7592,13.6405,13.6405,229785.0
2023-08-25 11:10:00,14.93,14.94,14.87,14.92,128370.0,13.6405,13.6496,13.5856,13.6313,128370.0
2023-08-25 11:15:00,14.92,15.0,14.92,14.98,30405.0,13.6313,13.7044,13.6313,13.6861,30405.0
2023-08-25 11:20:00,14.97,14.99,14.95,14.95,59293.0,13.677,13.6953,13.6587,13.6587,59293.0
2023-08-25 11:25:00,14.93,14.93,14.8,14.8,73002.0,13.6405,13.6405,13.5217,13.5217,73002.0
2023-08-25 11:30:00,14.8,14.85,14.8,14.82,22061.0,13.5217,13.5674,13.5217,13.54,22061.0
2023-08-25 11:35:00,14.8,14.8,14.73,14.74,92812.0,13.5217,13.5217,13.4577,13.4669,92812.0
2023-08-25 11:40:00,14.74,14.81,14.74,14.77,45454.0,13.4669,13.5308,13.4669,13.4943,45454.0
2023-08-25 11:45:00,14.77,14.82,14.77,14.8,36900.0,13.4943,13.54,13.4943,13.5217,36900.0
2023-08-25 11:50:00,14.8,14.84,14.78,14.82,43892.0,13.5217,13.5582,13.5034,13.54,43892.0
2023-08-25 11:55:00,14.84,14.94,14.84,14.9,60360.0,13.5582,13.6496,13.5582,13.6131,60360.0
2023-08-25 12:00:00,14.9,14.9,14.83,14.85,23000.0,13.6131,13.6131,13.5491,13.5674,23000.0
2023-08-25 12:05:00,14.84,14.85,14.82,14.83,10784.0,13.5582,13.5674,13.54,13.5491,10784.0
2023-08-25 12:10:00,14.83,14.85,14.81,14.81,18096.0,13.5491,13.5674,13.5308,13.5308,18096.0
2023-08-25 12:15:00,14.81,14.87,14.81,14.84,31017.0,13.5308,13.5856,13.5308,13.5582,31017.0
2023-08-25 12:20:00,14.83,14.84,14.75,14.75,37011.0,13.5491,13.5582,13.476,13.476,37011.0
2023-08-25 12:25:00,14.75,14.75,14.72,14.72,28639.0,13.476,13.476,13.4486,13.4486,28639.0
2023-08-25 12:30:00,14.71,14.74,14.71,14.74,12293.0,13.4395,13.4669,13.4395,13.4669,12293.0
2023-08-25 12:35:00,14.73,14.74,14.7,14.71,30679.0,13.4577,13.4669,13.4303,13.4395,30679.0
2023-08-25 12:40:00,14.71,14.74,14.7,14.74,10786.0,13.4395,13.4669,13.4303,13.4669,10786.0
2023-08-25 12:45:00,14.75,14.76,14.72,14.72,19734.0,13.476,13.4851,13.4486,13.4486,19734.0
2023-08-25 12:50:00,14.73,14.8,14.73,14.8,21393.0,13.4577,13.5217,13.4577,13.5217,21393.0
2023-08-25 12:55:00,14.8,14.8,14.74,14.74,10241.0,13.5217,13.5217,13.4669,13.4669,10241.0
2023-08-25 13:00:00,14.72,14.73,14.72,14.72,13376.0,13.4486,13.4577,13.4486,13.4486,13376.0
2023-08-25 13:05:00,14.74,14.75,14.72,14.74,15700.0,13.4669,13.476,13.4486,13.4669,15700.0
2023-08-25 13:10:00,14.76,14.78,14.72,14.72,16703.0,13.4851,13.5034,13.4486,13.4486,16703.0
2023-08-25 13:15:00,14.71,14.79,14.7,14.78,13100.0,13.4395,13.5126,13.4303,13.5034,13100.0
2023-08-25 13:20:00,14.77,14.82,14.77,14.82,24309.0,13.4943,13.54,13.4943,13.54,24309.0
2023-08-25 13:25:00,14.82,14.83,14.8,14.8,11000.0,13.54,13.5491,13.5217,13.5217,11000.0
2023-08-25 13:30:00,14.8,14.86,14.8,14.84,17020.0,13.5217,13.5765,13.5217,13.5582,17020.0
2023-08-25 13:35:00,14.84,14.85,14.83,14.84,15947.0,13.5582,13.5674,13.5491,13.5582,15947.0
2023-08-25 13:40:00,14.86,14.86,14.81,14.81,25050.0,13.5765,13.5765,13.5308,13.5308,25050.0
2023-08-25 13:45:00,14.81,14.84,14.81,14.82,4600.0,13.5308,13.5582,13.5308,13.54,4600.0
2023-08-25 13:50:00,14.82,14.82,14.76,14.76,17539.0,13.54,13.54,13.4851,13.4851,17539.0
2023-08-25 13:55:00,14.75,14.77,14.75,14.75,11590.0,13.476,13.4943,13.476,13.476,11590.0
2023-08-25 14:00:00,14.75,14.75,14.73,14.75,13140.0,13.476,13.476,13.4577,13.476,13140.0
2023-08-25 14:05:00,14.72,14.73,14.71,14.72,36100.0,13.4486,13.4577,13.4395,13.4486,36100.0
2023-08-25 14:10:00,14.73,14.73,14.68,14.68,46374.0,13.4577,13.4577,13.4121,13.4121,46374.0
2023-08-25 14:15:00,14.68,14.72,14.63,14.64,55720.0,13.4121,13.4486,13.3664,13.3755,55720.0
2023-08-25 14:20:00,14.63,14.63,14.59,14.61,19079.0,13.3664,13.3664,13.3298,13.3481,19079.0
2023-08-25 14:25:00,14.6,14.6,14.56,14.56,13546.0,13.339,13.339,13.3024,13.3024,13546.0
2023-08-25 14:30:00,14.56,14.57,14.53,14.53,110234.0,13.3024,13.3116,13.275,13.275,110234.0
2023-08-25 14:35:00,14.53,14.57,14.51,14.57,125456.0,13.275,13.3116,13.2567,13.3116,125456.0
2023-08-25 14:40:00,14.56,14.6,14.54,14.6,63618.0,13.3024,13.339,13.2841,13.339,63618.0
2023-08-25 14:45:00,14.6,14.61,14.56,14.57,23189.0,13.339,13.3481,13.3024,13.3116,23189.0
2023-08-25 14:50:00,14.56,14.57,14.54,14.54,16375.0,13.3024,13.3116,13.2841,13.2841,16375.0
2023-08-25 14:55:00,14.53,14.53,14.51,14.52,32408.0,13.275,13.275,13.2567,13.2659,32408.0
2023-08-25 15:00:00,14.51,14.55,14.46,14.53,61422.0,13.2567,13.2933,13.2111,13.275,61422.0
2023-08-25 15:05:00,14.53,14.56,14.52,14.52,8150.0,13.275,13.3024,13.2659,13.2659,8150.0
2023-08-25 15:10:00,14.52,14.54,14.51,14.54,9300.0,13.2659,13.2841,13.2567,13.2841,9300.0
2023-08-25 15:15:00,14.54,14.54,14.5,14.52,36999.0,13.2841,13.2841,13.2476,13.2659,36999.0
2023-08-25 15:20:00,14.51,14.51,14.47,14.49,18576.0,13.2567,13.2567,13.2202,13.2385,18576.0
2023-08-25 15:25:00,14.48,14.51,14.47,14.5,15897.0,13.2293,13.2567,13.2202,13.2476,15897.0
2023-08-25 15:30:00,14.5,14.52,14.49,14.5,32824.0,13.2476,13.2659,13.2385,13.2476,32824.0
2023-08-25 15:35:00,14.52,14.55,14.52,14.55,50822.0,13.2659,13.2933,13.2659,13.2933,50822.0
2023-08-25 15:40:00,14.54,14.56,14.52,14.52,9253.0,13.2841,13.3024,13.2659,13.2659,9253.0
2023-08-25 15:45:00,14.52,14.58,14.51,14.58,17507.0,13.2659,13.3207,13.2567,13.3207,17507.0
2023-08-25 15:50:00,14.58,14.64,14.58,14.62,40098.0,13.3207,13.3755,13.3207,13.3572,40098.0
2023-08-25 15:55:00,14.61,14.62,14.57,14.62,50648.0,13.3481,13.3572,13.3116,13.3572,50648.0
2023-08-28 09:30:00,14.39,14.4,14.31,14.31,77664.0,13.1471,13.1562,13.074,13.074,77664.0
2023-08-28 09:35:00,14.3,14.36,14.29,14.36,12064.0,13.0649,13.1197,13.0557,13.1197,12064.0
2023-08-28 09:40:00,14.35,14.38,14.34,14.35,8115.0,13.1106,13.138,13.1014,13.1106,8115.0
2023-08-28 09:45:00,14.33,14.35,14.3,14.34,21019.0,13.0923,13.1106,13.0649,13.1014,21019.0
2023-08-28 09:50:00,14.34,14.42,14.34,14.37,59076.0,13.1014,13.1745,13.1014,13.1288,59076.0
2023-08-28 09:55:00,14.37,14.37,14.34,14.35,33168.0,13.1288,13.1288,13.1014,13.1106,33168.0
2023-08-28 10:00:00,14.34,14.37,14.34,14.35,42600.0,13.1014,13.1288,13.1014,13.1106,42600.0
2023-08-28 10:05:00,14.36,14.37,14.34,14.34,25014.0,13.1197,13.1288,13.1014,13.1014,25014.0
2023-08-28 10:10:00,14.34,14.38,14.34,14.37,21062.0,13.1014,13.138,13.1014,13.1288,21062.0
2023-08-28 10:15:00,14.36,14.38,14.33,14.36,65281.0,13.1197,13.138,13.0923,13.1197,65281.0
2023-08-28 10:20:00,14.35,14.36,14.3,14.3,16508.0,13.1106,13.1197,13.0649,13.0649,16508.0
2023-08-28 10:25:00,14.3,14.31,14.3,14.3,4300.0,13.0649,13.074,13.0649,13.0649,4300.0
2023-08-28 10:30:00,14.29,14.31,14.29,14.31,22489.0,13.0557,13.074,13.0557,13.074,22489.0
2023-08-28 10:35:00,14.3,14.34,14.3,14.34,10545.0,13.0649,13.1014,13.0649,13.1014,10545.0
2023-08-28 10:40:00,14.36,14.39,14.36,14.38,24756.0,13.1197,13.1471,13.1197,13.138,24756.0
2023-08-28 10:45:00,14.4,14.4,14.37,14.4,25322.0,13.1562,13.1562,13.1288,13.1562,25322.0
2023-08-28 10:50:00,14.4,14.46,14.39,14.45,71058.0,13.1562,13.2111,13.1471,13.2019,71058.0
2023-08-28 10:55:00,14.45,14.45,14.4,14.41,17200.0,13.2019,13.2019,13.1562,13.1654,17200.0
2023-08-28 11:00:00,14.4,14.44,14.4,14.42,21893.0,13.1562,13.1928,13.1562,13.1745,21893.0
2023-08-28 11:05:00,14.45,14.48,14.45,14.46,13050.0,13.2019,13.2293,13.2019,13.2111,13050.0
2023-08-28 11:10:00,14.45,14.46,14.44,14.46,6498.0,13.2019,13.2111,13.1928,13.2111,6498.0
2023-08-28 11:15:00,14.46,14.46,14.45,14.46,11100.0,13.2111,13.2111,13.2019,13.2111,11100.0
2023-08-28 11:20:00,14.45,14.46,14.44,14.46,3899.0,13.2019,13.2111,13.1928,13.2111,3899.0
2023-08-28 11:25:00,14.46,14.47,14.43,14.47,43481.0,13.2111,13.2202,13.1837,13.2202,43481.0
2023-08-28 11:30:00,14.47,14.47,14.44,14.45,45200.0,13.2202,13.2202,13.1928,13.2019,45200.0
2023-08-28 11:35:00,14.44,14.44,14.42,14.42,36238.0,13.1928,13.1928,13.1745,13.1745,36238.0
2023-08-28 11:40:00,14.42,14.51,14.42,14.49,114190.0,13.1745,13.2567,13.1745,13.2385,114190.0
2023-08-28 11:45:00,14.49,14.51,14.49,14.5,18949.0,13.2385,13.2567,13.2385,13.2476,18949.0
2023-08-28 11:50:00,14.51,14.51,14.5,14.5,5239.0,13.2567,13.2567,13.2476,13.2476,5239.0
2023-08-28 11:55:00,14.49,14.49,14.47,14.47,13743.0,13.2385,13.2385,13.2202,13.2202,13743.0
2023-08-28 12:00:00,14.47,14.47,14.47,14.47,11600.0,13.2202,13.2202,13.2202,13.2202,11600.0
2023-08-28 12:05:00,14.46,14.48,14.46,14.46,48497.0,13.2111,13.2293,13.2111,13.2111,48497.0
2023-08-28 12:10:00,14.46,14.47,14.44,14.44,37800.0,13.2111,13.2202,13.1928,13.1928,37800.0
2023-08-28 12:15:00,14.45,14.45,14.45,14.45,800.0,13.2019,13.2019,13.2019,13.2019,800.0
2023-08-28 12:20:00,14.49,14.5,14.49,14.5,6396.0,13.2385,13.2476,13.2385,13.2476,6396.0
2023-08-28 12:25:00,14.49,14.49,14.48,14.48,5900.0,13.2385,13.2385,13.2293,13.2293,5900.0
2023-08-28 12:30:00,14.5,14.5,14.48,14.48,2100.0,13.2476,13.2476,13.2293,13.2293,2100.0
2023-08-28 12:35:00,14.48,14.49,14.45,14.45,22000.0,13.2293,13.2385,13.2019,13.2019,22000.0
2023-08-28 12:40:00,14.45,14.45,14.43,14.43,12586.0,13.2019,13.2019,13.1837,13.1837,12586.0
2023-08-28 12:45:00,14.42,14.42,14.42,14.42,4500.0,13.1745,13.1745,13.1745,13.1745,4500.0
2023-08-28 12:50:00,14.43,14.43,14.4,14.4,12575.0,13.1837,13.1837,13.1562,13.1562,12575.0
2023-08-28 12:55:00,14.39,14.39,14.35,14.35,7850.0,13.1471,13.1471,13.1106,13.1106,7850.0
2023-08-28 13:00:00,14.33,14.33,14.32,14.32,6215.0,13.0923,13.0923,13.0832,13.0832,6215.0
2023-08-28 13:05:00,14.32,14.32,14.29,14.3,27998.0,13.0832,13.0832,13.0557,13.0649,27998.0
2023-08-28 13:10:00,14.32,14.33,14.31,14.33,18548.0,13.0832,13.0923,13.074,13.0923,18548.0
2023-08-28 13:15:00,14.33,14.36,14.33,14.35,10780.0,13.0923,13.1197,13.0923,13.1106,10780.0
2023-08-28 13:20:00,14.33,14.33,14.32,14.33,5671.0,13.0923,13.0923,13.0832,13.0923,5671.0
2023-08-28 13:25:00,14.33,14.34,14.33,14.34,3500.0,13.0923,13.1014,13.0923,13.1014,3500.0
2023-08-28 13:30:00,14.33,14.33,14.32,14.32,5800.0,13.0923,13.0923,13.0832,13.0832,5800.0
2023-08-28 13:35:00,14.33,14.37,14.33,14.36,68368.0,13.0923,13.1288,13.0923,13.1197,68368.0
2023-08-28 13:40:00,14.35,14.38,14.35,14.38,27885.0,13.1106,13.138,13.1106,13.138,27885.0
2023-08-28 13:45:00,14.38,14.39,14.38,14.39,13208.0,13.138,13.1471,13.138,13.1471,13208.0
2023-08-28 13:50:00,14.4,14.45,14.4,14.45,46317.0,13.1562,13.2019,13.1562,13.2019,46317.0
2023-08-28 13:55:00,14.47,14.51,14.47,14.5,54299.0,13.2202,13.2567,13.2202,13.2476,54299.0
2023-08-28 14:00:00,14.5,14.51,14.48,14.5,31361.0,13.2476,13.2567,13.2293,13.2476,31361.0
2023-08-28 14:05:00,14.49,14.5,14.47,14.47,23974.0,13.2385,13.2476,13.2202,13.2202,23974.0
2023-08-28 14:10:00,14.47,14.5,14.47,14.49,50592.0,13.2202,13.2476,13.2202,13.2385,50592.0
2023-08-28 14:15:00,14.49,14.51,14.49,14.51,11857.0,13.2385,13.2567,13.2385,13.2567,11857.0
2023-08-28 14:20:00,14.5,14.5,14.5,14.5,5400.0,13.2476,13.2476,13.2476,13.2476,5400.0
2023-08-28 14:25:00,14.48,14.49,14.48,14.48,6039.0,13.2293,13.2385,13.2293,13.2293,6039.0
2023-08-28 14:30:00,14.49,14.49,14.49,14.49,900.0,13.2385,13.2385,13.2385,13.2385,900.0
2023-08-28 14:35:00,14.48,14.48,14.43,14.47,70050.0,13.2293,13.2293,13.1837,13.2202,70050.0
2023-08-28 14:40:00,14.45,14.45,14.44,14.45,23800.0,13.2019,13.2019,13.1928,13.2019,23800.0
2023-08-28 14:45:00,14.44,14.46,14.44,14.45,18400.0,13.1928,13.2111,13.1928,13.2019,18400.0
2023-08-28 14:50:00,14.44,14.44,14.44,14.44,1900.0,13.1928,13.1928,13.1928,13.1928,1900.0
2023-08-28 14:55:00,14.41,14.44,14.41,14.42,6500.0,13.1654,13.1928,13.1654,13.1745,6500.0
2023-08-28 15:00:00,14.43,14.43,14.4,14.4,12055.0,13.1837,13.1837,13.1562,13.1562,12055.0
2023-08-28 15:05:00,14.41,14.41,14.38,14.38,21317.0,13.1654,13.1654,13.138,13.138,21317.0
2023-08-28 15:10:00,14.38,14.41,14.38,14.4,11900.0,13.138,13.1654,13.138,13.1562,11900.0
2023-08-28 15:15:00,14.41,14.42,14.41,14.41,33705.0,13.1654,13.1745,13.1654,13.1654,33705.0
2023-08-28 15:20:00,14.41,14.46,14.41,14.46,60811.0,13.1654,13.2111,13.1654,13.2111,60811.0
2023-08-28 15:25:00,14.45,14.45,14.41,14.42,39800.0,13.2019,13.2019,13.1654,13.1745,39800.0
2023-08-28 15:30:00,14.43,14.43,14.4,14.4,7500.0,13.1837,13.1837,13.1562,13.1562,7500.0
2023-08-28 15:35:00,14.4,14.41,14.39,14.41,42100.0,13.1562,13.1654,13.1471,13.1654,42100.0
2023-08-28 15:40:00,14.41,14.41,14.39,14.39,17825.0,13.1654,13.1654,13.1471,13.1471,17825.0
2023-08-28 15:45:00,14.37,14.37,14.27,14.34,188738.0,13.1288,13.1288,13.0375,13.1014,188738.0
2023-08-28 15:50:00,14.35,14.36,14.34,14.35,32800.0,13.1106,13.1197,13.1014,13.1106,32800.0
2023-08-28 15:55:00,14.36,14.36,14.32,14.34,17387.0,13.1197,13.1197,13.0832,13.1014,17387.0
2023-08-29 09:30:00,14.35,14.36,14.32,14.32,136287.0,13.1106,13.1197,13.0832,13.0832,136287.0
2023-08-29 09:35:00,14.31,14.32,14.3,14.31,19295.0,13.074,13.0832,13.0649,13.074,19295.0
2023-08-29 09:40:00,14.31,14.31,14.26,14.26,30519.0,13.074,13.074,13.0283,13.0283,30519.0
2023-08-29 09:45:00,14.26,14.26,14.21,14.21,19468.0,13.0283,13.0283,12.9827,12.9827,19468.0
2023-08-29 09:50:00,14.21,14.24,14.2,14.22,14922.0,12.9827,13.0101,12.9735,12.9918,14922.0
2023-08-29 09:55:00,14.23,14.26,14.23,14.25,17480.0,13.0009,13.0283,13.0009,13.0192,17480.0
2023-08-29 10:00:00,14.23,14.23,14.12,14.12,285539.0,13.0009,13.0009,12.9004,12.9004,285539.0
2023-08-29 10:05:00,14.11,14.12,14.1,14.11,50897.0,12.8913,12.9004,12.8822,12.8913,50897.0
2023-08-29 10:10:00,14.12,14.14,14.1,14.1,88900.0,12.9004,12.9187,12.8822,12.8822,88900.0
2023-08-29 10:15:00,14.1,14.1,14.04,14.05,56934.0,12.8822,12.8822,12.8273,12.8365,56934.0
2023-08-29 10:20:00,14.05,14.06,14.02,14.03,42519.0,12.8365,12.8456,12.8091,12.8182,42519.0
2023-08-29 10:25:00,14.04,14.04,14.02,14.02,18644.0,12.8273,12.8273,12.8091,12.8091,18644.0
2023-08-29 10:30:00,14.02,14.02,13.96,13.96,17795.0,12.8091,12.8091,12.7542,12.7542,17795.0
2023-08-29 10:35:00,13.96,14.03,13.95,14.02,99179.0,12.7542,12.8182,12.7451,12.8091,99179.0
2023-08-29 10:40:00,14.02,14.04,14.02,14.03,40067.0,12.8091,12.8273,12.8091,12.8182,40067.0
2023-08-29 10:45:00,14.05,14.06,14.03,14.03,61539.0,12.8365,12.8456,12.8182,12.8182,61539.0
2023-08-29 10:50:00,14.04,14.04,14.0,14.04,6224.0,12.8273,12.8273,12.7908,12.8273,6224.0
2023-08-29 10:55:00,14.06,14.06,14.06,14.06,1645.0,12.8456,12.8456,12.8456,12.8456,1645.0
2023-08-29 11:00:00,14.04,14.04,14.03,14.03,4775.0,12.8273,12.8273,12.8182,12.8182,4775.0
2023-08-29 11:05:00,14.03,14.03,14.0,14.01,5332.0,12.8182,12.8182,12.7908,12.7999,5332.0
2023-08-29 11:10:00,14.0,14.01,13.98,13.98,21916.0,12.7908,12.7999,12.7725,12.7725,21916.0
2023-08-29 11:15:00,13.98,13.98,13.96,13.97,6793.0,12.7725,12.7725,12.7542,12.7634,6793.0
2023-08-29 11:20:00,13.96,13.97,13.94,13.94,9100.0,12.7542,12.7634,12.736,12.736,9100.0
2023-08-29 11:25:00,13.94,13.95,13.94,13.94,7390.0,12.736,12.7451,12.736,12.736,7390.0
2023-08-29 11:30:00,13.94,13.94,13.9,13.9,36303.0,12.736,12.736,12.6994,12.6994,36303.0
2023-08-29 11:35:00,13.89,13.89,13.86,13.86,14192.0,12.6903,12.6903,12.6629,12.6629,14192.0
2023-08-29 11:40:00,13.85,13.85,13.84,13.84,30661.0,12.6537,12.6537,12.6446,12.6446,30661.0
2023-08-29 11:45:00,13.84,13.88,13.84,13.87,14088.0,12.6446,12.6812,12.6446,12.672,14088.0
2023-08-29 11:50:00,13.87,13.87,13.84,13.84,14393.0,12.672,12.672,12.6446,12.6446,14393.0
2023-08-29 11:55:00,13.85,13.88,13.85,13.87,27087.0,12.6537,12.6812,12.6537,12.672,27087.0
2023-08-29 12:00:00,13.86,13.88,13.85,13.85,16791.0,12.6629,12.6812,12.6537,12.6537,16791.0
2023-08-29 12:05:00,13.86,13.87,13.86,13.86,4260.0,12.6629,12.672,12.6629,12.6629,4260.0
2023-08-29 12:10:00,13.85,13.86,13.85,13.86,6000.0,12.6537,12.6629,12.6537,12.6629,6000.0
2023-08-29 12:15:00,13.86,13.86,13.85,13.85,5390.0,12.6629,12.6629,12.6537,12.6537,5390.0
2023-08-29 12:20:00,13.84,13.84,13.8,13.81,24095.0,12.6446,12.6446,12.6081,12.6172,24095.0
2023-08-29 12:25:00,13.8,13.8,13.79,13.8,20285.0,12.6081,12.6081,12.5989,12.6081,20285.0
2023-08-29 12:30:00,13.8,13.81,13.8,13.8,11306.0,12.6081,12.6172,12.6081,12.6081,11306.0
2023-08-29 12:35:00,13.8,13.83,13.8,13.83,23621.0,12.6081,12.6355,12.6081,12.6355,23621.0
2023-08-29 12:40:00,13.83,13.83,13.83,13.83,7149.0,12.6355,12.6355,12.6355,12.6355,7149.0
2023-08-29 12:45:00,13.83,13.85,13.83,13.85,13500.0,12.6355,12.6537,12.6355,12.6537,13500.0
2023-08-29 12:50:00,13.85,13.86,13.84,13.84,11861.0,12.6537,12.6629,12.6446,12.6446,11861.0
2023-08-29 12:55:00,13.83,13.83,13.82,13.82,3498.0,12.6355,12.6355,12.6263,12.6263,3498.0
2023-08-29 13:00:00,13.83,13.83,13.81,13.81,13187.0,12.6355,12.6355,12.6172,12.6172,13187.0
2023-08-29 13:05:00,13.8,13.8,13.8,13.8,2406.0,12.6081,12.6081,12.6081,12.6081,2406.0
2023-08-29 13:10:00,13.8,13.82,13.8,13.81,4316.0,12.6081,12.6263,12.6081,12.6172,4316.0
2023-08-29 13:15:00,13.81,13.82,13.81,13.82,1561.0,12.6172,12.6263,12.6172,12.6263,1561.0
2023-08-29 13:20:00,13.83,13.83,13.8,13.8,7100.0,12.6355,12.6355,12.6081,12.6081,7100.0
2023-08-29 13:25:00,13.79,13.79,13.79,13.79,11152.0,12.5989,12.5989,12.5989,12.5989,11152.0
2023-08-29 13:30:00,13.8,13.8,13.8,13.8,1100.0,12.6081,12.6081,12.6081,12.6081,1100.0
2023-08-29 13:35:00,13.79,13.79,13.76,13.77,85202.0,12.5989,12.5989,12.5715,12.5807,85202.0
2023-08-29 13:40:00,13.77,13.77,13.77,13.77,1557.0,12.5807,12.5807,12.5807,12.5807,1557.0
2023-08-29 13:45:00,13.77,13.77,13.77,13.77,3100.0,12.5807,12.5807,12.5807,12.5807,3100.0
2023-08-29 13:50:00,13.78,13.82,13.77,13.82,145733.0,12.5898,12.6263,12.5807,12.6263,145733.0
2023-08-29 13:55:00,13.82,13.85,13.81,13.82,65990.0,12.6263,12.6537,12.6172,12.6263,65990.0
2023-08-29 14:00:00,13.82,13.83,13.81,13.82,29247.0,12.6263,12.6355,12.6172,12.6263,29247.0
2023-08-29 14:05:00,13.81,13.81,13.8,13.8,23095.0,12.6172,12.6172,12.6081,12.6081,23095.0
2023-08-29 14:10:00,13.79,13.81,13.79,13.81,78295.0,12.5989,12.6172,12.5989,12.6172,78295.0
2023-08-29 14:15:00,13.82,13.82,13.81,13.81,2100.0,12.6263,12.6263,12.6172,12.6172,2100.0
2023-08-29 14:20:00,13.79,13.79,13.78,13.79,20457.0,12.5989,12.5989,12.5898,12.5989,20457.0
2023-08-29 14:25:00,13.8,13.81,13.79,13.8,60165.0,12.6081,12.6172,12.5989,12.6081,60165.0
2023-08-29 14:30:00,13.79,13.79,13.78,13.78,7649.0,12.5989,12.5989,12.5898,12.5898,7649.0
2023-08-29 14:35:00,13.78,13.79,13.76,13.79,29700.0,12.5898,12.5989,12.5715,12.5989,29700.0
2023-08-29 14:40:00,13.78,13.78,13.76,13.76,3930.0,12.5898,12.5898,12.5715,12.5715,3930.0
2023-08-29 14:45:00,13.76,13.78,13.75,13.77,29949.0,12.5715,12.5898,12.5624,12.5807,29949.0
2023-08-29 14:50:00,13.77,13.79,13.76,13.78,48109.0,12.5807,12.5989,12.5715,12.5898,48109.0
2023-08-29 14:55:00,13.78,13.8,13.78,13.78,34751.0,12.5898,12.6081,12.5898,12.5898,34751.0
2023-08-29 15:00:00,13.78,13.81,13.77,13.77,83654.0,12.5898,12.6172,12.5807,12.5807,83654.0
2023-08-29 15:05:00,13.78,13.79,13.78,13.78,56440.0,12.5898,12.5989,12.5898,12.5898,56440.0
2023-08-29 15:10:00,13.78,13.79,13.77,13.77,14634.0,12.5898,12.5989,12.5807,12.5807,14634.0
2023-08-29 15:15:00,13.76,13.76,13.74,13.74,33753.0,12.5715,12.5715,12.5532,12.5532,33753.0
2023-08-29 15:20:00,13.74,13.75,13.72,13.73,31300.0,12.5532,12.5624,12.535,12.5441,31300.0
2023-08-29 15:25:00,13.73,13.73,13.71,13.71,19696.0,12.5441,12.5441,12.5258,12.5258,19696.0
2023-08-29 15:30:00,13.72,13.74,13.72,13.73,12083.0,12.535,12.5532,12.535,12.5441,12083.0
2023-08-29 15:35:00,13.73,13.73,13.73,13.73,6880.0,12.5441,12.5441,12.5441,12.5441,6880.0
2023-08-29 15:40:00,13.73,13.73,13.7,13.7,19133.0,12.5441,12.5441,12.5167,12.5167,19133.0
2023-08-29 15:45:00,13.7,13.74,13.7,13.73,31129.0,12.5167,12.5532,12.5167,12.5441,31129.0
2023-08-29 15:50:00,13.73,13.75,13.73,13.73,25831.0,12.5441,12.5624,12.5441,12.5441,25831.0
2023-08-29 15:55:00,13.73,13.74,13.71,13.71,34596.0,12.5441,12.5532,12.5258,12.5258,34596.0
2023-08-30 09:30:00,13.68,13.68,13.62,13.65,169447.0,12.4984,12.4984,12.4436,12.471,169447.0
2023-08-30 09:35:00,13.62,13.69,13.62,13.64,40398.0,12.4436,12.5076,12.4436,12.4619,40398.0
2023-08-30 09:40:00,13.65,13.68,13.64,13.65,41700.0,12.471,12.4984,12.4619,12.471,41700.0
2023-08-30 09:45:00,13.65,13.65,13.6,13.6,53090.0,12.471,12.471,12.4253,12.4253,53090.0
2023-08-30 09:50:00,13.61,13.62,13.54,13.54,134074.0,12.4345,12.4436,12.3705,12.3705,134074.0
2023-08-30 09:55:00,13.54,13.56,13.53,13.54,40726.0,12.3705,12.3888,12.3614,12.3705,40726.0
2023-08-30 10:00:00,13.53,13.54,13.51,13.54,61910.0,12.3614,12.3705,12.3431,12.3705,61910.0
2023-08-30 10:05:00,13.53,13.54,13.52,13.53,39886.0,12.3614,12.3705,12.3522,12.3614,39886.0
2023-08-30 10:10:00,13.53,13.53,13.5,13.5,23154.0,12.3614,12.3614,12.334,12.334,23154.0
2023-08-30 10:15:00,13.51,13.59,13.51,13.59,37164.0,12.3431,12.4162,12.3431,12.4162,37164.0
2023-08-30 10:20:00,13.6,13.66,13.6,13.66,19519.0,12.4253,12.4802,12.4253,12.4802,19519.0
2023-08-30 10:25:00,13.67,13.76,13.67,13.71,181652.0,12.4893,12.5715,12.4893,12.5258,181652.0
2023-08-30 10:30:00,13.71,13.71,13.66,13.66,38952.0,12.5258,12.5258,12.4802,12.4802,38952.0
2023-08-30 10:35:00,13.64,13.68,13.64,13.65,14200.0,12.4619,12.4984,12.4619,12.471,14200.0
2023-08-30 10:40:00,13.65,13.67,13.64,13.65,10875.0,12.471,12.4893,12.4619,12.471,10875.0
2023-08-30 10:45:00,13.64,13.67,13.64,13.65,10000.0,12.4619,12.4893,12.4619,12.471,10000.0
2023-08-30 10:50:00,13.66,13.67,13.63,13.63,15300.0,12.4802,12.4893,12.4527,12.4527,15300.0
2023-08-30 10:55:00,13.62,13.63,13.59,13.59,8329.0,12.4436,12.4527,12.4162,12.4162,8329.0
2023-08-30 11:00:00,13.59,13.66,13.59,13.66,15418.0,12.4162,12.4802,12.4162,12.4802,15418.0
2023-08-30 11:05:00,13.64,13.64,13.61,13.61,5965.0,12.4619,12.4619,12.4345,12.4345,5965.0
2023-08-30 11:10:00,13.61,13.62,13.61,13.62,3330.0,12.4345,12.4436,12.4345,12.4436,3330.0
2023-08-30 11:15:00,13.62,13.62,13.6,13.6,6303.0,12.4436,12.4436,12.4253,12.4253,6303.0
2023-08-30 11:20:00,13.6,13.62,13.6,13.61,8000.0,12.4253,12.4436,12.4253,12.4345,8000.0
2023-08-30 11:25:00,13.62,13.63,13.6,13.6,30401.0,12.4436,12.4527,12.4253,12.4253,30401.0
2023-08-30 11:30:00,13.6,13.61,13.59,13.59,12551.0,12.4253,12.4345,12.4162,12.4162,12551.0
2023-08-30 11:35:00,13.58,13.58,13.55,13.55,10804.0,12.4071,12.4071,12.3797,12.3797,10804.0
2023-08-30 11:40:00,13.55,13.55,13.55,13.55,300.0,12.3797,12.3797,12.3797,12.3797,300.0
2023-08-30 11:45:00,13.55,13.57,13.55,13.57,11220.0,12.3797,12.3979,12.3797,12.3979,11220.0
2023-08-30 11:50:00,13.57,13.58,13.57,13.57,4400.0,12.3979,12.4071,12.3979,12.3979,4400.0
2023-08-30 11:55:00,13.57,13.57,13.55,13.55,13804.0,12.3979,12.3979,12.3797,12.3797,13804.0
2023-08-30 12:00:00,13.55,13.56,13.55,13.56,4800.0,12.3797,12.3888,12.3797,12.3888,4800.0
2023-08-30 12:05:00,13.55,13.56,13.55,13.55,5300.0,12.3797,12.3888,12.3797,12.3797,5300.0
2023-08-30 12:10:00,13.55,13.57,13.55,13.56,4700.0,12.3797,12.3979,12.3797,12.3888,4700.0
2023-08-30 12:15:00,13.55,13.55,13.52,13.53,27673.0,12.3797,12.3797,12.3522,12.3614,27673.0
2023-08-30 12:20:00,13.53,13.53,13.53,13.53,200.0,12.3614,12.3614,12.3614,12.3614,200.0
2023-08-30 12:25:00,13.53,13.53,13.53,13.53,100.0,12.3614,12.3614,12.3614,12.3614,100.0
2023-08-30 12:30:00,13.52,13.52,13.51,13.51,18184.0,12.3522,12.3522,12.3431,12.3431,18184.0
2023-08-30 12:35:00,13.54,13.55,13.54,13.54,1900.0,12.3705,12.3797,12.3705,12.3705,1900.0
2023-08-30 12:40:00,13.53,13.53,13.52,13.52,1100.0,12.3614,12.3614,12.3522,12.3522,1100.0
2023-08-30 12:45:00,13.51,13.52,13.5,13.52,7638.0,12.3431,12.3522,12.334,12.3522,7638.0
2023-08-30 12:50:00,13.52,13.53,13.52,13.53,4800.0,12.3522,12.3614,12.3522,12.3614,4800.0
2023-08-30 12:55:00,13.54,13.54,13.52,13.52,7179.0,12.3705,12.3705,12.3522,12.3522,7179.0
2023-08-30 13:00:00,13.52,13.53,13.52,13.52,14092.0,12.3522,12.3614,12.3522,12.3522,14092.0
2023-08-30 13:05:00,13.52,13.53,13.52,13.53,15900.0,12.3522,12.3614,12.3522,12.3614,15900.0
2023-08-30 13:10:00,13.53,13.53,13.53,13.53,1200.0,12.3614,12.3614,12.3614,12.3614,1200.0
2023-08-30 13:15:00,13.53,13.54,13.53,13.53,22926.0,12.3614,12.3705,12.3614,12.3614,22926.0
2023-08-30 13:20:00,13.54,13.54,13.54,13.54,4400.0,12.3705,12.3705,12.3705,12.3705,4400.0
2023-08-30 13:25:00,13.54,13.55,13.54,13.55,3100.0,12.3705,12.3797,12.3705,12.3797,3100.0
2023-08-30 13:30:00,13.55,13.55,13.53,13.53,7650.0,12.3797,12.3797,12.3614,12.3614,7650.0
2023-08-30 13:35:00,13.52,13.52,13.52,13.52,5800.0,12.3522,12.3522,12.3522,12.3522,5800.0
2023-08-30 13:40:00,13.53,13.53,13.53,13.53,1700.0,12.3614,12.3614,12.3614,12.3614,1700.0
2023-08-30 13:45:00,13.53,13.55,13.53,13.55,31500.0,12.3614,12.3797,12.3614,12.3797,31500.0
2023-08-30 13:50:00,13.55,13.59,13.55,13.59,4931.0,12.3797,12.4162,12.3797,12.4162,4931.0
2023-08-30 13:55:00,13.6,13.62,13.58,13.58,11511.0,12.4253,12.4436,12.4071,12.4071,11511.0
2023-08-30 14:00:00,13.57,13.6,13.57,13.59,6570.0,12.3979,12.4253,12.3979,12.4162,6570.0
2023-08-30 14:05:00,13.61,13.62,13.61,13.62,9514.0,12.4345,12.4436,12.4345,12.4436,9514.0
2023-08-30 14:10:00,13.63,13.63,13.6,13.6,48700.0,12.4527,12.4527,12.4253,12.4253,48700.0
2023-08-30 14:15:00,13.58,13.61,13.58,13.61,4991.0,12.4071,12.4345,12.4071,12.4345,4991.0
2023-08-30 14:20:00,13.6,13.61,13.6,13.6,2700.0,12.4253,12.4345,12.4253,12.4253,2700.0
2023-08-30 14:25:00,13.61,13.64,13.61,13.63,11390.0,12.4345,12.4619,12.4345,12.4527,11390.0
2023-08-30 14:30:00,13.63,13.63,13.6,13.6,10374.0,12.4527,12.4527,12.4253,12.4253,10374.0
2023-08-30 14:35:00,13.6,13.6,13.58,13.58,400.0,12.4253,12.4253,12.4071,12.4071,400.0
2023-08-30 14:40:00,13.58,13.58,13.55,13.55,25100.0,12.4071,12.4071,12.3797,12.3797,25100.0
2023-08-30 14:45:00,13.54,13.56,13.54,13.56,3220.0,12.3705,12.3888,12.3705,12.3888,3220.0
2023-08-30 14:50:00,13.55,13.55,13.55,13.55,3300.0,12.3797,12.3797,12.3797,12.3797,3300.0
2023-08-30 14:55:00,13.55,13.55,13.54,13.54,10598.0,12.3797,12.3797,12.3705,12.3705,10598.0
2023-08-30 15:00:00,13.53,13.54,13.53,13.53,11300.0,12.3614,12.3705,12.3614,12.3614,11300.0
2023-08-30 15:05:00,13.52,13.54,13.52,13.53,5315.0,12.3522,12.3705,12.3522,12.3614,5315.0
2023-08-30 15:10:00,13.54,13.54,13.53,13.54,11595.0,12.3705,12.3705,12.3614,12.3705,11595.0
2023-08-30 15:15:00,13.53,13.54,13.53,13.54,13300.0,12.3614,12.3705,12.3614,12.3705,13300.0
2023-08-30 15:20:00,13.55,13.57,13.55,13.55,14600.0,12.3797,12.3979,12.3797,12.3797,14600.0
2023-08-30 15:25:00,13.56,13.56,13.56,13.56,16900.0,12.3888,12.3888,12.3888,12.3888,16900.0
2023-08-30 15:30:00,13.56,13.57,13.56,13.57,10915.0,12.3888,12.3979,12.3888,12.3979,10915.0
2023-08-30 15:35:00,13.56,13.56,13.55,13.56,4000.0,12.3888,12.3888,12.3797,12.3888,4000.0
2023-08-30 15:40:00,13.56,13.57,13.56,13.57,10000.0,12.3888,12.3979,12.3888,12.3979,10000.0
2023-08-30 15:45:00,13.57,13.57,13.54,13.56,57988.0,12.3979,12.3979,12.3705,12.3888,57988.0
2023-08-30 15:50:00,13.58,13.59,13.57,13.59,82295.0,12.4071,12.4162,12.3979,12.4162,82295.0
2023-08-30 15:55:00,13.58,13.58,13.54,13.55,120415.0,12.4071,12.4071,12.3705,12.3797,120415.0
2023-08-31 09:30:00,13.51,13.52,13.46,13.49,216308.0,12.3431,12.3522,12.2974,12.3248,216308.0
2023-08-31 09:35:00,13.49,13.49,13.47,13.48,48264.0,12.3248,12.3248,12.3066,12.3157,48264.0
2023-08-31 09:40:00,13.48,13.52,13.48,13.51,12601.0,12.3157,12.3522,12.3157,12.3431,12601.0
2023-08-31 09:45:00,13.5,13.53,13.45,13.51,47466.0,12.334,12.3614,12.2883,12.3431,47466.0
2023-08-31 09:50:00,13.49,13.5,13.46,13.46,77271.0,12.3248,12.334,12.2974,12.2974,77271.0
2023-08-31 09:55:00,13.47,13.47,13.44,13.45,60979.0,12.3066,12.3066,12.2792,12.2883,60979.0
2023-08-31 10:00:00,13.45,13.47,13.45,13.47,14000.0,12.2883,12.3066,12.2883,12.3066,14000.0
2023-08-31 10:05:00,13.48,13.5,13.47,13.47,5027.0,12.3157,12.334,12.3066,12.3066,5027.0
2023-08-31 10:10:00,13.48,13.49,13.45,13.45,14290.0,12.3157,12.3248,12.2883,12.2883,14290.0
2023-08-31 10:15:00,13.45,13.46,13.44,13.44,20200.0,12.2883,12.2974,12.2792,12.2792,20200.0
2023-08-31 10:20:00,13.44,13.46,13.43,13.46,40225.0,12.2792,12.2974,12.27,12.2974,40225.0
2023-08-31 10:25:00,13.46,13.46,13.43,13.43,11300.0,12.2974,12.2974,12.27,12.27,11300.0
2023-08-31 10:30:00,13.43,13.44,13.43,13.43,9443.0,12.27,12.2792,12.27,12.27,9443.0
2023-08-31 10:35:00,13.42,13.42,13.42,13.42,4730.0,12.2609,12.2609,12.2609,12.2609,4730.0
2023-08-31 10:40:00,13.43,13.45,13.43,13.45,33050.0,12.27,12.2883,12.27,12.2883,33050.0
2023-08-31 10:45:00,13.45,13.46,13.44,13.46,33921.0,12.2883,12.2974,12.2792,12.2974,33921.0
2023-08-31 10:50:00,13.46,13.5,13.46,13.46,53937.0,12.2974,12.334,12.2974,12.2974,53937.0
2023-08-31 10:55:00,13.47,13.47,13.47,13.47,43400.0,12.3066,12.3066,12.3066,12.3066,43400.0
2023-08-31 11:00:00,13.46,13.48,13.46,13.47,9704.0,12.2974,12.3157,12.2974,12.3066,9704.0
2023-08-31 11:05:00,13.48,13.5,13.47,13.47,18106.0,12.3157,12.334,12.3066,12.3066,18106.0
2023-08-31 11:10:00,13.47,13.48,13.46,13.48,23926.0,12.3066,12.3157,12.2974,12.3157,23926.0
2023-08-31 11:15:00,13.47,13.48,13.47,13.48,5900.0,12.3066,12.3157,12.3066,12.3157,5900.0
2023-08-31 11:20:00,13.49,13.52,13.49,13.51,31564.0,12.3248,12.3522,12.3248,12.3431,31564.0
2023-08-31 11:25:00,13.52,13.52,13.48,13.49,13500.0,12.3522,12.3522,12.3157,12.3248,13500.0
2023-08-31 11:30:00,13.49,13.52,13.48,13.52,19034.0,12.3248,12.3522,12.3157,12.3522,19034.0
2023-08-31 11:35:00,13.53,13.53,13.52,13.52,15024.0,12.3614,12.3614,12.3522,12.3522,15024.0
2023-08-31 11:40:00,13.5,13.51,13.5,13.51,2696.0,12.334,12.3431,12.334,12.3431,2696.0
2023-08-31 11:45:00,13.52,13.52,13.5,13.52,9003.0,12.3522,12.3522,12.334,12.3522,9003.0
2023-08-31 11:50:00,13.51,13.51,13.49,13.49,16900.0,12.3431,12.3431,12.3248,12.3248,16900.0
2023-08-31 11:55:00,13.49,13.5,13.49,13.5,7100.0,12.3248,12.334,12.3248,12.334,7100.0
2023-08-31 12:00:00,13.51,13.52,13.51,13.52,28100.0,12.3431,12.3522,12.3431,12.3522,28100.0
2023-08-31 12:05:00,13.51,13.51,13.48,13.48,6700.0,12.3431,12.3431,12.3157,12.3157,6700.0
2023-08-31 12:10:00,13.48,13.49,13.47,13.49,17058.0,12.3157,12.3248,12.3066,12.3248,17058.0
2023-08-31 12:15:00,13.51,13.53,13.51,13.53,10895.0,12.3431,12.3614,12.3431,12.3614,10895.0
2023-08-31 12:20:00,13.52,13.56,13.52,13.56,11561.0,12.3522,12.3888,12.3522,12.3888,11561.0
2023-08-31 12:25:00,13.55,13.55,13.55,13.55,2150.0,12.3797,12.3797,12.3797,12.3797,2150.0
2023-08-31 12:30:00,13.55,13.56,13.54,13.56,12200.0,12.3797,12.3888,12.3705,12.3888,12200.0
2023-08-31 12:35:00,13.56,13.57,13.56,13.57,3112.0,12.3888,12.3979,12.3888,12.3979,3112.0
2023-08-31 12:40:00,13.56,13.59,13.56,13.59,8300.0,12.3888,12.4162,12.3888,12.4162,8300.0
2023-08-31 12:45:00,13.59,13.63,13.59,13.63,44150.0,12.4162,12.4527,12.4162,12.4527,44150.0
2023-08-31 12:50:00,13.63,13.63,13.61,13.61,23141.0,12.4527,12.4527,12.4345,12.4345,23141.0
2023-08-31 12:55:00,13.6,13.6,13.59,13.59,6711.0,12.4253,12.4253,12.4162,12.4162,6711.0
2023-08-31 13:00:00,13.59,13.59,13.59,13.59,3500.0,12.4162,12.4162,12.4162,12.4162,3500.0
2023-08-31 13:05:00,13.58,13.58,13.56,13.56,8900.0,12.4071,12.4071,12.3888,12.3888,8900.0
2023-08-31 13:10:00,13.55,13.55,13.54,13.54,5794.0,12.3797,12.3797,12.3705,12.3705,5794.0
2023-08-31 13:15:00,13.54,13.54,13.53,13.53,18255.0,12.3705,12.3705,12.3614,12.3614,18255.0
2023-08-31 13:20:00,13.54,13.54,13.52,13.52,20738.0,12.3705,12.3705,12.3522,12.3522,20738.0
2023-08-31 13:25:00,13.52,13.52,13.51,13.52,22962.0,12.3522,12.3522,12.3431,12.3522,22962.0
2023-08-31 13:30:00,13.51,13.51,13.51,13.51,23016.0,12.3431,12.3431,12.3431,12.3431,23016.0
2023-08-31 13:35:00,13.51,13.52,13.51,13.52,4850.0,12.3431,12.3522,12.3431,12.3522,4850.0
2023-08-31 13:40:00,13.52,13.52,13.52,13.52,313.0,12.3522,12.3522,12.3522,12.3522,313.0
2023-08-31 13:45:00,13.52,13.54,13.52,13.54,11200.0,12.3522,12.3705,12.3522,12.3705,11200.0
2023-08-31 13:50:00,13.54,13.55,13.54,13.55,214.0,12.3705,12.3797,12.3705,12.3797,214.0
2023-08-31 13:55:00,13.55,13.55,13.54,13.54,3178.0,12.3797,12.3797,12.3705,12.3705,3178.0
2023-08-31 14:00:00,13.52,13.53,13.52,13.52,11962.0,12.3522,12.3614,12.3522,12.3522,11962.0
2023-08-31 14:05:00,13.52,13.52,13.49,13.5,19255.0,12.3522,12.3522,12.3248,12.334,19255.0
2023-08-31 14:10:00,13.51,13.51,13.5,13.5,1200.0,12.3431,12.3431,12.334,12.334,1200.0
2023-08-31 14:15:00,13.49,13.49,13.47,13.49,17726.0,12.3248,12.3248,12.3066,12.3248,17726.0
2023-08-31 14:20:00,13.49,13.49,13.48,13.48,10500.0,12.3248,12.3248,12.3157,12.3157,10500.0
2023-08-31 14:25:00,13.48,13.48,13.48,13.48,12788.0,12.3157,12.3157,12.3157,12.3157,12788.0
2023-08-31 14:30:00,13.49,13.5,13.49,13.5,2000.0,12.3248,12.334,12.3248,12.334,2000.0
2023-08-31 14:35:00,13.5,13.54,13.5,13.54,10792.0,12.334,12.3705,12.334,12.3705,10792.0
2023-08-31 14:40:00,13.54,13.58,13.54,13.58,15248.0,12.3705,12.4071,12.3705,12.4071,15248.0
2023-08-31 14:45:00,13.57,13.58,13.56,13.57,12392.0,12.3979,12.4071,12.3888,12.3979,12392.0
2023-08-31 14:50:00,13.58,13.59,13.57,13.59,24554.0,12.4071,12.4162,12.3979,12.4162,24554.0
2023-08-31 14:55:00,13.59,13.59,13.59,13.59,15523.0,12.4162,12.4162,12.4162,12.4162,15523.0
2023-08-31 15:00:00,13.59,13.59,13.56,13.57,23289.0,12.4162,12.4162,12.3888,12.3979,23289.0
2023-08-31 15:05:00,13.58,13.58,13.56,13.56,9681.0,12.4071,12.4071,12.3888,12.3888,9681.0
2023-08-31 15:10:00,13.56,13.56,13.55,13.55,6429.0,12.3888,12.3888,12.3797,12.3797,6429.0
2023-08-31 15:15:00,13.56,13.56,13.56,13.56,9544.0,12.3888,12.3888,12.3888,12.3888,9544.0
2023-08-31 15:20:00,13.55,13.56,13.54,13.56,8060.0,12.3797,12.3888,12.3705,12.3888,8060.0
2023-08-31 15:25:00,13.57,13.57,13.56,13.57,8856.0,12.3979,12.3979,12.3888,12.3979,8856.0
2023-08-31 15:30:00,13.56,13.56,13.54,13.56,4400.0,12.3888,12.3888,12.3705,12.3888,4400.0
2023-08-31 15:35:00,13.57,13.57,13.56,13.56,2313.0,12.3979,12.3979,12.3888,12.3888,2313.0
2023-08-31 15:40:00,13.56,13.56,13.54,13.54,14070.0,12.3888,12.3888,12.3705,12.3705,14070.0
2023-08-31 15:45:00,13.54,13.54,13.53,13.54,8550.0,12.3705,12.3705,12.3614,12.3705,8550.0
2023-08-31 15:50:00,13.54,13.59,13.54,13.59,13268.0,12.3705,12.4162,12.3705,12.4162,13268.0
2023-08-31 15:55:00,13.59,13.65,13.59,13.65,59026.0,12.4162,12.471,12.4162,12.471,59026.0
2023-09-01 09:30:00,13.39,13.41,13.36,13.36,78683.0,12.2335,12.2518,12.2061,12.2061,78683.0
2023-09-01 09:35:00,13.39,13.49,13.39,13.48,128986.0,12.2335,12.3248,12.2335,12.3157,128986.0
2023-09-01 09:40:00,13.49,13.53,13.47,13.48,78290.0,12.3248,12.3614,12.3066,12.3157,78290.0
2023-09-01 09:45:00,13.51,13.57,13.51,13.57,108599.0,12.3431,12.3979,12.3431,12.3979,108599.0
2023-09-01 09:50:00,13.55,13.57,13.53,13.55,100931.0,12.3797,12.3979,12.3614,12.3797,100931.0
2023-09-01 09:55:00,13.52,13.52,13.47,13.47,38302.0,12.3522,12.3522,12.3066,12.3066,38302.0
2023-09-01 10:00:00,13.48,13.57,13.46,13.46,89093.0,12.3157,12.3979,12.2974,12.2974,89093.0
2023-09-01 10:05:00,13.46,13.5,13.44,13.44,85540.0,12.2974,12.334,12.2792,12.2792,85540.0
2023-09-01 10:10:00,13.46,13.46,13.41,13.43,14000.0,12.2974,12.2974,12.2518,12.27,14000.0
2023-09-01 10:15:00,13.43,13.45,13.42,13.42,18832.0,12.27,12.2883,12.2609,12.2609,18832.0
2023-09-01 10:20:00,13.42,13.45,13.42,13.45,24887.0,12.2609,12.2883,12.2609,12.2883,24887.0
2023-09-01 10:25:00,13.45,13.49,13.44,13.44,50000.0,12.2883,12.3248,12.2792,12.2792,50000.0
2023-09-01 10:30:00,13.44,13.51,13.44,13.51,133350.0,12.2792,12.3431,12.2792,12.3431,133350.0
2023-09-01 10:35:00,13.51,13.51,13.48,13.49,29600.0,12.3431,12.3431,12.3157,12.3248,29600.0
2023-09-01 10:40:00,13.49,13.52,13.49,13.51,33282.0,12.3248,12.3522,12.3248,12.3431,33282.0
2023-09-01 10:45:00,13.5,13.55,13.5,13.55,44748.0,12.334,12.3797,12.334,12.3797,44748.0
2023-09-01 10:50:00,13.56,13.57,13.54,13.57,76233.0,12.3888,12.3979,12.3705,12.3979,76233.0
2023-09-01 10:55:00,13.58,13.61,13.57,13.59,24054.0,12.4071,12.4345,12.3979,12.4162,24054.0
2023-09-01 11:00:00,13.6,13.6,13.57,13.59,11554.0,12.4253,12.4253,12.3979,12.4162,11554.0
2023-09-01 11:05:00,13.59,13.61,13.59,13.61,33189.0,12.4162,12.4345,12.4162,12.4345,33189.0
2023-09-01 11:10:00,13.61,13.61,13.59,13.61,39471.0,12.4345,12.4345,12.4162,12.4345,39471.0
2023-09-01 11:15:00,13.61,13.61,13.57,13.57,89943.0,12.4345,12.4345,12.3979,12.3979,89943.0
2023-09-01 11:20:00,13.58,13.59,13.58,13.58,31650.0,12.4071,12.4162,12.4071,12.4071,31650.0
2023-09-01 11:25:00,13.57,13.61,13.57,13.61,12086.0,12.3979,12.4345,12.3979,12.4345,12086.0
2023-09-01 11:30:00,13.6,13.63,13.6,13.61,40728.0,12.4253,12.4527,12.4253,12.4345,40728.0
2023-09-01 11:35:00,13.61,13.62,13.61,13.62,10694.0,12.4345,12.4436,12.4345,12.4436,10694.0
2023-09-01 11:40:00,13.63,13.64,13.63,13.64,18964.0,12.4527,12.4619,12.4527,12.4619,18964.0
2023-09-01 11:45:00,13.65,13.7,13.65,13.7,88658.0,12.471,12.5167,12.471,12.5167,88658.0
2023-09-01 11:50:00,13.7,13.71,13.69,13.69,16375.0,12.5167,12.5258,12.5076,12.5076,16375.0
2023-09-01 11:55:00,13.68,13.7,13.68,13.69,17938.0,12.4984,12.5167,12.4984,12.5076,17938.0
2023-09-01 12:00:00,13.69,13.7,13.69,13.7,5800.0,12.5076,12.5167,12.5076,12.5167,5800.0
2023-09-01 12:05:00,13.7,13.7,13.67,13.67,24833.0,12.5167,12.5167,12.4893,12.4893,24833.0
2023-09-01 12:10:00,13.67,13.67,13.66,13.66,13000.0,12.4893,12.4893,12.4802,12.4802,13000.0
2023-09-01 12:15:00,13.66,13.66,13.65,13.65,3900.0,12.4802,12.4802,12.471,12.471,3900.0
2023-09-01 12:20:00,13.64,13.64,13.63,13.63,21669.0,12.4619,12.4619,12.4527,12.4527,21669.0
2023-09-01 12:25:00,13.63,13.63,13.62,13.62,8180.0,12.4527,12.4527,12.4436,12.4436,8180.0
2023-09-01 12:30:00,13.63,13.63,13.61,13.62,55780.0,12.4527,12.4527,12.4345,12.4436,55780.0
2023-09-01 12:35:00,13.65,13.65,13.65,13.65,350.0,12.471,12.471,12.471,12.471,350.0
2023-09-01 12:40:00,13.65,13.65,13.65,13.65,9150.0,12.471,12.471,12.471,12.471,9150.0
2023-09-01 12:45:00,13.66,13.66,13.64,13.64,10200.0,12.4802,12.4802,12.4619,12.4619,10200.0
2023-09-01 12:50:00,13.63,13.63,13.6,13.6,25492.0,12.4527,12.4527,12.4253,12.4253,25492.0
2023-09-01 12:55:00,13.61,13.61,13.61,13.61,5253.0,12.4345,12.4345,12.4345,12.4345,5253.0
2023-09-01 13:00:00,13.61,13.63,13.61,13.63,2200.0,12.4345,12.4527,12.4345,12.4527,2200.0
2023-09-01 13:05:00,13.63,13.63,13.62,13.62,1300.0,12.4527,12.4527,12.4436,12.4436,1300.0
2023-09-01 13:10:00,13.63,13.63,13.62,13.63,10500.0,12.4527,12.4527,12.4436,12.4527,10500.0
2023-09-01 13:15:00,13.62,13.62,13.62,13.62,1100.0,12.4436,12.4436,12.4436,12.4436,1100.0
2023-09-01 13:20:00,13.61,13.61,13.61,13.61,200.0,12.4345,12.4345,12.4345,12.4345,200.0
2023-09-01 13:25:00,13.63,13.64,13.63,13.64,6700.0,12.4527,12.4619,12.4527,12.4619,6700.0
2023-09-01 13:30:00,13.65,13.65,13.65,13.65,4400.0,12.471,12.471,12.471,12.471,4400.0
2023-09-01 13:35:00,13.63,13.63,13.63,13.63,1500.0,12.4527,12.4527,12.4527,12.4527,1500.0
2023-09-01 13:40:00,13.65,13.65,13.65,13.65,1200.0,12.471,12.471,12.471,12.471,1200.0
2023-09-01 13:45:00,13.65,13.66,13.65,13.65,39792.0,12.471,12.4802,12.471,12.471,39792.0
2023-09-01 13:50:00,13.65,13.65,13.64,13.64,24436.0,12.471,12.471,12.4619,12.4619,24436.0
2023-09-01 13:55:00,13.64,13.64,13.62,13.62,12400.0,12.4619,12.4619,12.4436,12.4436,12400.0
2023-09-01 14:00:00,13.62,13.63,13.62,13.62,10894.0,12.4436,12.4527,12.4436,12.4436,10894.0
2023-09-01 14:05:00,13.62,13.62,13.62,13.62,11300.0,12.4436,12.4436,12.4436,12.4436,11300.0
2023-09-01 14:10:00,13.62,13.62,13.62,13.62,1500.0,12.4436,12.4436,12.4436,12.4436,1500.0
2023-09-01 14:15:00,13.62,13.63,13.62,13.63,900.0,12.4436,12.4527,12.4436,12.4527,900.0
2023-09-01 14:20:00,13.64,13.65,13.64,13.65,13290.0,12.4619,12.471,12.4619,12.471,13290.0
2023-09-01 14:25:00,13.66,13.68,13.66,13.67,58190.0,12.4802,12.4984,12.4802,12.4893,58190.0
2023-09-01 14:30:00,13.67,13.68,13.67,13.68,6728.0,12.4893,12.4984,12.4893,12.4984,6728.0
2023-09-01 14:35:00,13.68,13.69,13.68,13.68,10100.0,12.4984,12.5076,12.4984,12.4984,10100.0
2023-09-01 14:40:00,13.67,13.67,13.66,13.66,20700.0,12.4893,12.4893,12.4802,12.4802,20700.0
2023-09-01 14:45:00,13.65,13.65,13.65,13.65,29874.0,12.471,12.471,12.471,12.471,29874.0
2023-09-01 14:50:00,13.65,13.65,13.65,13.65,700.0,12.471,12.471,12.471,12.471,700.0
2023-09-01 14:55:00,13.64,13.64,13.64,13.64,5070.0,12.4619,12.4619,12.4619,12.4619,5070.0
2023-09-01 15:00:00,13.63,13.63,13.63,13.63,5198.0,12.4527,12.4527,12.4527,12.4527,5198.0
2023-09-01 15:05:00,13.64,13.64,13.63,13.63,7001.0,12.4619,12.4619,12.4527,12.4527,7001.0
2023-09-01 15:10:00,13.63,13.63,13.61,13.61,5590.0,12.4527,12.4527,12.4345,12.4345,5590.0
2023-09-01 15:15:00,13.62,13.62,13.62,13.62,287.0,12.4436,12.4436,12.4436,12.4436,287.0
2023-09-01 15:20:00,13.62,13.62,13.61,13.61,29600.0,12.4436,12.4436,12.4345,12.4345,29600.0
2023-09-01 15:25:00,13.6,13.6,13.59,13.59,300.0,12.4253,12.4253,12.4162,12.4162,300.0
2023-09-01 15:30:00,13.59,13.59,13.58,13.58,35352.0,12.4162,12.4162,12.4071,12.4071,35352.0
2023-09-01 15:35:00,13.58,13.6,13.58,13.6,9400.0,12.4071,12.4253,12.4071,12.4253,9400.0
2023-09-01 15:40:00,13.59,13.59,13.59,13.59,5000.0,12.4162,12.4162,12.4162,12.4162,5000.0
2023-09-01 15:45:00,13.6,13.62,13.59,13.61,22000.0,12.4253,12.4436,12.4162,12.4345,22000.0
2023-09-01 15:50:00,13.62,13.62,13.59,13.59,30746.0,12.4436,12.4436,12.4162,12.4162,30746.0
2023-09-01 15:55:00,13.58,13.59,13.56,13.58,61397.0,12.4071,12.4162,12.3888,12.4071,61397.0
2023-09-05 09:30:00,13.63,13.64,13.61,13.64,119586.0,12.4527,12.4619,12.4345,12.4619,119586.0
2023-09-05 09:35:00,13.65,13.69,13.64,13.68,44390.0,12.471,12.5076,12.4619,12.4984,44390.0
2023-09-05 09:40:00,13.68,13.72,13.67,13.72,39961.0,12.4984,12.535,12.4893,12.535,39961.0
2023-09-05 09:45:00,13.71,13.72,13.68,13.72,13510.0,12.5258,12.535,12.4984,12.535,13510.0
2023-09-05 09:50:00,13.72,13.73,13.71,13.71,35139.0,12.535,12.5441,12.5258,12.5258,35139.0
2023-09-05 09:55:00,13.72,13.74,13.72,13.73,19916.0,12.535,12.5532,12.535,12.5441,19916.0
2023-09-05 10:00:00,13.73,13.74,13.71,13.74,53590.0,12.5441,12.5532,12.5258,12.5532,53590.0
2023-09-05 10:05:00,13.74,13.74,13.71,13.72,76639.0,12.5532,12.5532,12.5258,12.535,76639.0
2023-09-05 10:10:00,13.71,13.72,13.7,13.72,48872.0,12.5258,12.535,12.5167,12.535,48872.0
2023-09-05 10:15:00,13.73,13.75,13.71,13.71,69765.0,12.5441,12.5624,12.5258,12.5258,69765.0
2023-09-05 10:20:00,13.71,13.71,13.69,13.69,11800.0,12.5258,12.5258,12.5076,12.5076,11800.0
2023-09-05 10:25:00,13.67,13.7,13.65,13.7,9825.0,12.4893,12.5167,12.471,12.5167,9825.0
2023-09-05 10:30:00,13.7,13.74,13.7,13.74,11250.0,12.5167,12.5532,12.5167,12.5532,11250.0
2023-09-05 10:35:00,13.74,13.75,13.72,13.72,21449.0,12.5532,12.5624,12.535,12.535,21449.0
2023-09-05 10:40:00,13.72,13.73,13.72,13.72,46800.0,12.535,12.5441,12.535,12.535,46800.0
2023-09-05 10:45:00,13.71,13.73,13.67,13.67,39100.0,12.5258,12.5441,12.4893,12.4893,39100.0
2023-09-05 10:50:00,13.68,13.68,13.65,13.67,24540.0,12.4984,12.4984,12.471,12.4893,24540.0
2023-09-05 10:55:00,13.67,13.68,13.67,13.68,7290.0,12.4893,12.4984,12.4893,12.4984,7290.0
2023-09-05 11:00:00,13.67,13.67,13.63,13.63,50100.0,12.4893,12.4893,12.4527,12.4527,50100.0
2023-09-05 11:05:00,13.62,13.62,13.6,13.61,32850.0,12.4436,12.4436,12.4253,12.4345,32850.0
2023-09-05 11:10:00,13.61,13.61,13.6,13.61,24102.0,12.4345,12.4345,12.4253,12.4345,24102.0
2023-09-05 11:15:00,13.61,13.61,13.6,13.61,13685.0,12.4345,12.4345,12.4253,12.4345,13685.0
2023-09-05 11:20:00,13.61,13.63,13.61,13.63,4438.0,12.4345,12.4527,12.4345,12.4527,4438.0
2023-09-05 11:25:00,13.64,13.66,13.64,13.66,26900.0,12.4619,12.4802,12.4619,12.4802,26900.0
2023-09-05 11:30:00,13.66,13.66,13.66,13.66,10700.0,12.4802,12.4802,12.4802,12.4802,10700.0
2023-09-05 11:35:00,13.67,13.69,13.66,13.68,21114.0,12.4893,12.5076,12.4802,12.4984,21114.0
2023-09-05 11:40:00,13.68,13.69,13.68,13.69,9050.0,12.4984,12.5076,12.4984,12.5076,9050.0
2023-09-05 11:45:00,13.68,13.69,13.67,13.67,29200.0,12.4984,12.5076,12.4893,12.4893,29200.0
2023-09-05 11:50:00,13.67,13.68,13.67,13.68,20350.0,12.4893,12.4984,12.4893,12.4984,20350.0
2023-09-05 11:55:00,13.68,13.68,13.66,13.67,18803.0,12.4984,12.4984,12.4802,12.4893,18803.0
2023-09-05 12:00:00,13.66,13.66,13.65,13.66,7100.0,12.4802,12.4802,12.471,12.4802,7100.0
2023-09-05 12:05:00,13.66,13.66,13.65,13.65,6515.0,12.4802,12.4802,12.471,12.471,6515.0
2023-09-05 12:10:00,13.64,13.64,13.63,13.63,5354.0,12.4619,12.4619,12.4527,12.4527,5354.0
2023-09-05 12:15:00,13.64,13.65,13.64,13.64,7400.0,12.4619,12.471,12.4619,12.4619,7400.0
2023-09-05 12:20:00,13.63,13.63,13.63,13.63,1300.0,12.4527,12.4527,12.4527,12.4527,1300.0
2023-09-05 12:25:00,13.64,13.65,13.64,13.65,4050.0,12.4619,12.471,12.4619,12.471,4050.0
2023-09-05 12:30:00,13.65,13.65,13.64,13.65,3080.0,12.471,12.471,12.4619,12.471,3080.0
2023-09-05 12:35:00,13.64,13.64,13.64,13.64,3000.0,12.4619,12.4619,12.4619,12.4619,3000.0
2023-09-05 12:40:00,13.64,13.64,13.64,13.64,500.0,12.4619,12.4619,12.4619,12.4619,500.0
2023-09-05 12:45:00,13.63,13.63,13.63,13.63,5859.0,12.4527,12.4527,12.4527,12.4527,5859.0
2023-09-05 12:50:00,13.65,13.65,13.65,13.65,7144.0,12.471,12.471,12.471,12.471,7144.0
2023-09-05 12:55:00,13.66,13.66,13.66,13.66,10000.0,12.4802,12.4802,12.4802,12.4802,10000.0
2023-09-05 13:00:00,13.66,13.68,13.66,13.68,7918.0,12.4802,12.4984,12.4802,12.4984,7918.0
2023-09-05 13:05:00,13.69,13.7,13.69,13.7,8951.0,12.5076,12.5167,12.5076,12.5167,8951.0
2023-09-05 13:10:00,13.71,13.71,13.7,13.7,2801.0,12.5258,12.5258,12.5167,12.5167,2801.0
2023-09-05 13:15:00,13.71,13.72,13.7,13.7,29610.0,12.5258,12.535,12.5167,12.5167,29610.0
2023-09-05 13:20:00,13.71,13.72,13.71,13.71,3650.0,12.5258,12.535,12.5258,12.5258,3650.0
2023-09-05 13:25:00,13.71,13.72,13.71,13.72,12091.0,12.5258,12.535,12.5258,12.535,12091.0
2023-09-05 13:30:00,13.73,13.73,13.71,13.72,37780.0,12.5441,12.5441,12.5258,12.535,37780.0
2023-09-05 13:35:00,13.72,13.72,13.71,13.71,2100.0,12.535,12.535,12.5258,12.5258,2100.0
2023-09-05 13:40:00,13.7,13.7,13.7,13.7,2316.0,12.5167,12.5167,12.5167,12.5167,2316.0
2023-09-05 13:45:00,13.7,13.7,13.7,13.7,11300.0,12.5167,12.5167,12.5167,12.5167,11300.0
2023-09-05 13:50:00,13.7,13.7,13.7,13.7,0.0,12.5167,12.5167,12.5167,12.5167,0.0
2023-09-05 13:55:00,13.69,13.7,13.69,13.7,22118.0,12.5076,12.5167,12.5076,12.5167,22118.0
2023-09-05 14:00:00,13.69,13.69,13.69,13.69,2453.0,12.5076,12.5076,12.5076,12.5076,2453.0
2023-09-05 14:05:00,13.69,13.71,13.69,13.71,13450.0,12.5076,12.5258,12.5076,12.5258,13450.0
2023-09-05 14:10:00,13.71,13.71,13.7,13.7,2690.0,12.5258,12.5258,12.5167,12.5167,2690.0
2023-09-05 14:15:00,13.7,13.7,13.67,13.67,21015.0,12.5167,12.5167,12.4893,12.4893,21015.0
2023-09-05 14:20:00,13.67,13.67,13.67,13.67,17600.0,12.4893,12.4893,12.4893,12.4893,17600.0
2023-09-05 14:25:00,13.67,13.67,13.65,13.65,29111.0,12.4893,12.4893,12.471,12.471,29111.0
2023-09-05 14:30:00,13.65,13.66,13.65,13.65,10381.0,12.471,12.4802,12.471,12.471,10381.0
2023-09-05 14:35:00,13.66,13.67,13.66,13.67,3200.0,12.4802,12.4893,12.4802,12.4893,3200.0
2023-09-05 14:40:00,13.67,13.67,13.67,13.67,635.0,12.4893,12.4893,12.4893,12.4893,635.0
2023-09-05 14:45:00,13.67,13.67,13.65,13.65,14900.0,12.4893,12.4893,12.471,12.471,14900.0
2023-09-05 14:50:00,13.65,13.65,13.64,13.65,24195.0,12.471,12.471,12.4619,12.471,24195.0
2023-09-05 14:55:00,13.65,13.65,13.64,13.64,19900.0,12.471,12.471,12.4619,12.4619,19900.0
2023-09-05 15:00:00,13.64,13.66,13.64,13.65,11700.0,12.4619,12.4802,12.4619,12.471,11700.0
2023-09-05 15:05:00,13.66,13.68,13.66,13.67,64590.0,12.4802,12.4984,12.4802,12.4893,64590.0
2023-09-05 15:10:00,13.68,13.71,13.68,13.71,29394.0,12.4984,12.5258,12.4984,12.5258,29394.0
2023-09-05 15:15:00,13.7,13.71,13.7,13.71,11850.0,12.5167,12.5258,12.5167,12.5258,11850.0
2023-09-05 15:20:00,13.7,13.7,13.7,13.7,9668.0,12.5167,12.5167,12.5167,12.5167,9668.0
2023-09-05 15:25:00,13.7,13.71,13.7,13.71,18529.0,12.5167,12.5258,12.5167,12.5258,18529.0
2023-09-05 15:30:00,13.7,13.7,13.7,13.7,7300.0,12.5167,12.5167,12.5167,12.5167,7300.0
2023-09-05 15:35:00,13.7,13.7,13.68,13.68,21544.0,12.5167,12.5167,12.4984,12.4984,21544.0
2023-09-05 15:40:00,13.66,13.66,13.66,13.66,11275.0,12.4802,12.4802,12.4802,12.4802,11275.0
2023-09-05 15:45:00,13.66,13.7,13.65,13.7,23000.0,12.4802,12.5167,12.471,12.5167,23000.0
2023-09-05 15:50:00,13.7,13.73,13.7,13.73,47108.0,12.5167,12.5441,12.5167,12.5441,47108.0
2023-09-05 15:55:00,13.73,13.77,13.73,13.76,47408.0,12.5441,12.5807,12.5441,12.5715,47408.0
2023-09-06 09:30:00,13.85,13.92,13.84,13.9,152637.0,12.6537,12.7177,12.6446,12.6994,152637.0
2023-09-06 09:35:00,13.9,13.93,13.9,13.92,20960.0,12.6994,12.7268,12.6994,12.7177,20960.0
2023-09-06 09:40:00,13.93,13.93,13.85,13.85,71503.0,12.7268,12.7268,12.6537,12.6537,71503.0
2023-09-06 09:45:00,13.86,13.9,13.84,13.9,135700.0,12.6629,12.6994,12.6446,12.6994,135700.0
2023-09-06 09:50:00,13.9,13.9,13.86,13.88,37703.0,12.6994,12.6994,12.6629,12.6812,37703.0
2023-09-06 09:55:00,13.88,13.89,13.88,13.88,19828.0,12.6812,12.6903,12.6812,12.6812,19828.0
2023-09-06 10:00:00,13.9,14.0,13.9,13.99,216428.0,12.6994,12.7908,12.6994,12.7817,216428.0
2023-09-06 10:05:00,14.0,14.01,13.97,13.98,30157.0,12.7908,12.7999,12.7634,12.7725,30157.0
2023-09-06 10:10:00,13.99,14.0,13.97,13.99,25015.0,12.7817,12.7908,12.7634,12.7817,25015.0
2023-09-06 10:15:00,13.99,13.99,13.95,13.96,59400.0,12.7817,12.7817,12.7451,12.7542,59400.0
2023-09-06 10:20:00,13.95,14.02,13.95,14.02,29774.0,12.7451,12.8091,12.7451,12.8091,29774.0
2023-09-06 10:25:00,14.03,14.05,14.01,14.05,63139.0,12.8182,12.8365,12.7999,12.8365,63139.0
2023-09-06 10:30:00,14.06,14.06,14.03,14.03,29540.0,12.8456,12.8456,12.8182,12.8182,29540.0
2023-09-06 10:35:00,14.03,14.04,14.02,14.03,41936.0,12.8182,12.8273,12.8091,12.8182,41936.0
2023-09-06 10:40:00,14.03,14.04,14.03,14.04,10613.0,12.8182,12.8273,12.8182,12.8273,10613.0
2023-09-06 10:45:00,14.04,14.06,14.04,14.06,8404.0,12.8273,12.8456,12.8273,12.8456,8404.0
2023-09-06 10:50:00,14.06,14.1,14.06,14.06,33182.0,12.8456,12.8822,12.8456,12.8456,33182.0
2023-09-06 10:55:00,14.06,14.1,14.06,14.09,17047.0,12.8456,12.8822,12.8456,12.873,17047.0
2023-09-06 11:00:00,14.1,14.11,14.09,14.09,50768.0,12.8822,12.8913,12.873,12.873,50768.0
2023-09-06 11:05:00,14.09,14.12,14.08,14.12,30051.0,12.873,12.9004,12.8639,12.9004,30051.0
2023-09-06 11:10:00,14.11,14.13,14.11,14.13,27560.0,12.8913,12.9096,12.8913,12.9096,27560.0
2023-09-06 11:15:00,14.13,14.13,14.09,14.09,28239.0,12.9096,12.9096,12.873,12.873,28239.0
2023-09-06 11:20:00,14.09,14.1,14.09,14.09,55733.0,12.873,12.8822,12.873,12.873,55733.0
2023-09-06 11:25:00,14.09,14.1,14.07,14.08,38976.0,12.873,12.8822,12.8547,12.8639,38976.0
2023-09-06 11:30:00,14.09,14.1,14.08,14.1,58823.0,12.873,12.8822,12.8639,12.8822,58823.0
2023-09-06 11:35:00,14.1,14.1,14.08,14.09,4700.0,12.8822,12.8822,12.8639,12.873,4700.0
2023-09-06 11:40:00,14.08,14.09,14.07,14.07,12500.0,12.8639,12.873,12.8547,12.8547,12500.0
2023-09-06 11:45:00,14.07,14.1,14.07,14.1,21256.0,12.8547,12.8822,12.8547,12.8822,21256.0
2023-09-06 11:50:00,14.09,14.1,14.08,14.1,24969.0,12.873,12.8822,12.8639,12.8822,24969.0
2023-09-06 11:55:00,14.1,14.11,14.09,14.1,16399.0,12.8822,12.8913,12.873,12.8822,16399.0
2023-09-06 12:00:00,14.11,14.11,14.1,14.1,14588.0,12.8913,12.8913,12.8822,12.8822,14588.0
2023-09-06 12:05:00,14.1,14.13,14.1,14.13,4938.0,12.8822,12.9096,12.8822,12.9096,4938.0
2023-09-06 12:10:00,14.13,14.13,14.12,14.12,10876.0,12.9096,12.9096,12.9004,12.9004,10876.0
2023-09-06 12:15:00,14.11,14.13,14.11,14.13,13726.0,12.8913,12.9096,12.8913,12.9096,13726.0
2023-09-06 12:20:00,14.13,14.13,14.12,14.12,10200.0,12.9096,12.9096,12.9004,12.9004,10200.0
2023-09-06 12:25:00,14.12,14.16,14.12,14.16,12580.0,12.9004,12.937,12.9004,12.937,12580.0
2023-09-06 12:30:00,14.17,14.18,14.16,14.16,24606.0,12.9461,12.9552,12.937,12.937,24606.0
2023-09-06 12:35:00,14.17,14.17,14.17,14.17,11500.0,12.9461,12.9461,12.9461,12.9461,11500.0
2023-09-06 12:40:00,14.17,14.21,14.17,14.21,15652.0,12.9461,12.9827,12.9461,12.9827,15652.0
2023-09-06 12:45:00,14.21,14.22,14.21,14.22,18231.0,12.9827,12.9918,12.9827,12.9918,18231.0
2023-09-06 12:50:00,14.22,14.23,14.21,14.22,32812.0,12.9918,13.0009,12.9827,12.9918,32812.0
2023-09-06 12:55:00,14.24,14.24,14.22,14.23,5302.0,13.0101,13.0101,12.9918,13.0009,5302.0
2023-09-06 13:00:00,14.23,14.26,14.23,14.24,14404.0,13.0009,13.0283,13.0009,13.0101,14404.0
2023-09-06 13:05:00,14.24,14.24,14.22,14.22,17903.0,13.0101,13.0101,12.9918,12.9918,17903.0
2023-09-06 13:10:00,14.2,14.2,14.19,14.19,5500.0,12.9735,12.9735,12.9644,12.9644,5500.0
2023-09-06 13:15:00,14.19,14.19,14.15,14.15,98985.0,12.9644,12.9644,12.9278,12.9278,98985.0
2023-09-06 13:20:00,14.15,14.16,14.15,14.16,9625.0,12.9278,12.937,12.9278,12.937,9625.0
2023-09-06 13:25:00,14.16,14.17,14.16,14.16,19164.0,12.937,12.9461,12.937,12.937,19164.0
2023-09-06 13:30:00,14.16,14.17,14.16,14.16,9900.0,12.937,12.9461,12.937,12.937,9900.0
2023-09-06 13:35:00,14.16,14.16,14.15,14.15,1300.0,12.937,12.937,12.9278,12.9278,1300.0
2023-09-06 13:40:00,14.15,14.16,14.14,14.14,26300.0,12.9278,12.937,12.9187,12.9187,26300.0
2023-09-06 13:45:00,14.14,14.14,14.12,14.12,12980.0,12.9187,12.9187,12.9004,12.9004,12980.0
2023-09-06 13:50:00,14.12,14.14,14.12,14.14,12152.0,12.9004,12.9187,12.9004,12.9187,12152.0
2023-09-06 13:55:00,14.13,14.13,14.11,14.12,42600.0,12.9096,12.9096,12.8913,12.9004,42600.0
2023-09-06 14:00:00,14.13,14.14,14.11,14.13,50920.0,12.9096,12.9187,12.8913,12.9096,50920.0
2023-09-06 14:05:00,14.13,14.13,14.11,14.11,16490.0,12.9096,12.9096,12.8913,12.8913,16490.0
2023-09-06 14:10:00,14.11,14.12,14.11,14.11,2205.0,12.8913,12.9004,12.8913,12.8913,2205.0
2023-09-06 14:15:00,14.11,14.13,14.11,14.12,51777.0,12.8913,12.9096,12.8913,12.9004,51777.0
2023-09-06 14:20:00,14.12,14.12,14.12,14.12,9562.0,12.9004,12.9004,12.9004,12.9004,9562.0
2023-09-06 14:25:00,14.12,14.12,14.09,14.09,27727.0,12.9004,12.9004,12.873,12.873,27727.0
2023-09-06 14:30:00,14.09,14.09,14.06,14.07,22082.0,12.873,12.873,12.8456,12.8547,22082.0
2023-09-06 14:35:00,14.07,14.07,14.07,14.07,3149.0,12.8547,12.8547,12.8547,12.8547,3149.0
2023-09-06 14:40:00,14.07,14.07,14.06,14.06,14400.0,12.8547,12.8547,12.8456,12.8456,14400.0
2023-09-06 14:45:00,14.06,14.06,14.06,14.06,5645.0,12.8456,12.8456,12.8456,12.8456,5645.0
2023-09-06 14:50:00,14.06,14.06,14.05,14.05,2700.0,12.8456,12.8456,12.8365,12.8365,2700.0
2023-09-06 14:55:00,14.06,14.08,14.06,14.08,17905.0,12.8456,12.8639,12.8456,12.8639,17905.0
2023-09-06 15:00:00,14.07,14.11,14.07,14.11,28580.0,12.8547,12.8913,12.8547,12.8913,28580.0
2023-09-06 15:05:00,14.11,14.13,14.11,14.12,13000.0,12.8913,12.9096,12.8913,12.9004,13000.0
2023-09-06 15:10:00,14.12,14.12,14.09,14.09,17800.0,12.9004,12.9004,12.873,12.873,17800.0
2023-09-06 15:15:00,14.08,14.08,14.06,14.07,23219.0,12.8639,12.8639,12.8456,12.8547,23219.0
2023-09-06 15:20:00,14.06,14.06,14.05,14.05,18464.0,12.8456,12.8456,12.8365,12.8365,18464.0
2023-09-06 15:25:00,14.06,14.08,14.06,14.08,14878.0,12.8456,12.8639,12.8456,12.8639,14878.0
2023-09-06 15:30:00,14.08,14.09,14.07,14.08,6250.0,12.8639,12.873,12.8547,12.8639,6250.0
2023-09-06 15:35:00,14.06,14.06,14.05,14.06,6267.0,12.8456,12.8456,12.8365,12.8456,6267.0
2023-09-06 15:40:00,14.06,14.06,14.06,14.06,700.0,12.8456,12.8456,12.8456,12.8456,700.0
2023-09-06 15:45:00,14.05,14.07,14.05,14.07,34341.0,12.8365,12.8547,12.8365,12.8547,34341.0
2023-09-06 15:50:00,14.06,14.08,14.05,14.08,48465.0,12.8456,12.8639,12.8365,12.8639,48465.0
2023-09-06 15:55:00,14.07,14.07,14.03,14.04,59336.0,12.8547,12.8547,12.8182,12.8273,59336.0
2023-09-07 09:30:00,14.36,14.38,14.32,14.32,208940.0,13.1197,13.138,13.0832,13.0832,208940.0
2023-09-07 09:35:00,14.31,14.32,14.28,14.28,68586.0,13.074,13.0832,13.0466,13.0466,68586.0
2023-09-07 09:40:00,14.29,14.3,14.24,14.25,38659.0,13.0557,13.0649,13.0101,13.0192,38659.0
2023-09-07 09:45:00,14.26,14.29,14.26,14.29,36943.0,13.0283,13.0557,13.0283,13.0557,36943.0
2023-09-07 09:50:00,14.29,14.34,14.27,14.34,31350.0,13.0557,13.1014,13.0375,13.1014,31350.0
2023-09-07 09:55:00,14.34,14.35,14.32,14.32,22737.0,13.1014,13.1106,13.0832,13.0832,22737.0
2023-09-07 10:00:00,14.33,14.38,14.32,14.38,18997.0,13.0923,13.138,13.0832,13.138,18997.0
2023-09-07 10:05:00,14.37,14.37,14.34,14.34,14217.0,13.1288,13.1288,13.1014,13.1014,14217.0
2023-09-07 10:10:00,14.32,14.34,14.29,14.33,31247.0,13.0832,13.1014,13.0557,13.0923,31247.0
2023-09-07 10:15:00,14.33,14.35,14.31,14.35,22429.0,13.0923,13.1106,13.074,13.1106,22429.0
2023-09-07 10:20:00,14.33,14.35,14.3,14.35,11700.0,13.0923,13.1106,13.0649,13.1106,11700.0
2023-09-07 10:25:00,14.35,14.35,14.33,14.34,12336.0,13.1106,13.1106,13.0923,13.1014,12336.0
2023-09-07 10:30:00,14.36,14.38,14.35,14.38,3350.0,13.1197,13.138,13.1106,13.138,3350.0
2023-09-07 10:35:00,14.38,14.38,14.29,14.29,43661.0,13.138,13.138,13.0557,13.0557,43661.0
2023-09-07 10:40:00,14.29,14.29,14.21,14.23,38807.0,13.0557,13.0557,12.9827,13.0009,38807.0
2023-09-07 10:45:00,14.23,14.24,14.21,14.24,35695.0,13.0009,13.0101,12.9827,13.0101,35695.0
2023-09-07 10:50:00,14.25,14.27,14.25,14.27,8125.0,13.0192,13.0375,13.0192,13.0375,8125.0
2023-09-07 10:55:00,14.27,14.27,14.26,14.27,7900.0,13.0375,13.0375,13.0283,13.0375,7900.0
2023-09-07 11:00:00,14.27,14.27,14.23,14.23,22160.0,13.0375,13.0375,13.0009,13.0009,22160.0
2023-09-07 11:05:00,14.23,14.24,14.22,14.23,13803.0,13.0009,13.0101,12.9918,13.0009,13803.0
2023-09-07 11:10:00,14.22,14.24,14.22,14.24,12100.0,12.9918,13.0101,12.9918,13.0101,12100.0
2023-09-07 11:15:00,14.22,14.24,14.21,14.24,18000.0,12.9918,13.0101,12.9827,13.0101,18000.0
2023-09-07 11:20:00,14.23,14.25,14.22,14.25,5296.0,13.0009,13.0192,12.9918,13.0192,5296.0
2023-09-07 11:25:00,14.25,14.25,14.24,14.25,9608.0,13.0192,13.0192,13.0101,13.0192,9608.0
2023-09-07 11:30:00,14.25,14.26,14.2,14.2,32014.0,13.0192,13.0283,12.9735,12.9735,32014.0
2023-09-07 11:35:00,14.19,14.2,14.18,14.19,20993.0,12.9644,12.9735,12.9552,12.9644,20993.0
2023-09-07 11:40:00,14.2,14.23,14.2,14.23,10000.0,12.9735,13.0009,12.9735,13.0009,10000.0
2023-09-07 11:45:00,14.24,14.24,14.24,14.24,2500.0,13.0101,13.0101,13.0101,13.0101,2500.0
2023-09-07 11:50:00,14.25,14.27,14.25,14.27,7000.0,13.0192,13.0375,13.0192,13.0375,7000.0
2023-09-07 11:55:00,14.28,14.28,14.27,14.28,3212.0,13.0466,13.0466,13.0375,13.0466,3212.0
2023-09-07 12:00:00,14.26,14.26,14.23,14.24,1896.0,13.0283,13.0283,13.0009,13.0101,1896.0
2023-09-07 12:05:00,14.23,14.23,14.2,14.2,7200.0,13.0009,13.0009,12.9735,12.9735,7200.0
2023-09-07 12:10:00,14.21,14.21,14.2,14.2,3500.0,12.9827,12.9827,12.9735,12.9735,3500.0
2023-09-07 12:15:00,14.2,14.2,14.2,14.2,24072.0,12.9735,12.9735,12.9735,12.9735,24072.0
2023-09-07 12:20:00,14.2,14.22,14.2,14.21,20998.0,12.9735,12.9918,12.9735,12.9827,20998.0
2023-09-07 12:25:00,14.18,14.18,14.17,14.17,3100.0,12.9552,12.9552,12.9461,12.9461,3100.0
2023-09-07 12:30:00,14.17,14.17,14.16,14.17,5380.0,12.9461,12.9461,12.937,12.9461,5380.0
2023-09-07 12:35:00,14.17,14.19,14.17,14.19,4598.0,12.9461,12.9644,12.9461,12.9644,4598.0
2023-09-07 12:40:00,14.19,14.2,14.18,14.2,13323.0,12.9644,12.9735,12.9552,12.9735,13323.0
2023-09-07 12:45:00,14.2,14.2,14.19,14.2,4689.0,12.9735,12.9735,12.9644,12.9735,4689.0
2023-09-07 12:50:00,14.21,14.22,14.21,14.21,3658.0,12.9827,12.9918,12.9827,12.9827,3658.0
2023-09-07 12:55:00,14.2,14.23,14.2,14.23,6094.0,12.9735,13.0009,12.9735,13.0009,6094.0
2023-09-07 13:00:00,14.23,14.23,14.2,14.2,17801.0,13.0009,13.0009,12.9735,12.9735,17801.0
2023-09-07 13:05:00,14.21,14.24,14.2,14.24,13153.0,12.9827,13.0101,12.9735,13.0101,13153.0
2023-09-07 13:10:00,14.22,14.23,14.22,14.22,3587.0,12.9918,13.0009,12.9918,12.9918,3587.0
2023-09-07 13:15:00,14.22,14.23,14.18,14.18,18721.0,12.9918,13.0009,12.9552,12.9552,18721.0
2023-09-07 13:20:00,14.18,14.18,14.17,14.17,4654.0,12.9552,12.9552,12.9461,12.9461,4654.0
2023-09-07 13:25:00,14.18,14.19,14.18,14.19,3000.0,12.9552,12.9644,12.9552,12.9644,3000.0
2023-09-07 13:30:00,14.17,14.17,14.17,14.17,19150.0,12.9461,12.9461,12.9461,12.9461,19150.0
2023-09-07 13:35:00,14.19,14.2,14.19,14.2,9335.0,12.9644,12.9735,12.9644,12.9735,9335.0
2023-09-07 13:40:00,14.2,14.2,14.2,14.2,5600.0,12.9735,12.9735,12.9735,12.9735,5600.0
2023-09-07 13:45:00,14.18,14.19,14.18,14.19,8300.0,12.9552,12.9644,12.9552,12.9644,8300.0
2023-09-07 13:50:00,14.18,14.18,14.17,14.17,6050.0,12.9552,12.9552,12.9461,12.9461,6050.0
2023-09-07 13:55:00,14.17,14.18,14.17,14.17,15851.0,12.9461,12.9552,12.9461,12.9461,15851.0
2023-09-07 14:00:00,14.17,14.17,14.15,14.15,9400.0,12.9461,12.9461,12.9278,12.9278,9400.0
2023-09-07 14:05:00,14.17,14.18,14.17,14.18,2578.0,12.9461,12.9552,12.9461,12.9552,2578.0
2023-09-07 14:10:00,14.18,14.2,14.17,14.18,29210.0,12.9552,12.9735,12.9461,12.9552,29210.0
2023-09-07 14:15:00,14.18,14.18,14.18,14.18,13000.0,12.9552,12.9552,12.9552,12.9552,13000.0
2023-09-07 14:20:00,14.2,14.2,14.2,14.2,13968.0,12.9735,12.9735,12.9735,12.9735,13968.0
2023-09-07 14:25:00,14.2,14.23,14.2,14.23,5916.0,12.9735,13.0009,12.9735,13.0009,5916.0
2023-09-07 14:30:00,14.23,14.26,14.22,14.26,12935.0,13.0009,13.0283,12.9918,13.0283,12935.0
2023-09-07 14:35:00,14.25,14.26,14.25,14.26,11734.0,13.0192,13.0283,13.0192,13.0283,11734.0
2023-09-07 14:40:00,14.26,14.26,14.22,14.22,5051.0,13.0283,13.0283,12.9918,12.9918,5051.0
2023-09-07 14:45:00,14.22,14.22,14.21,14.21,14351.0,12.9918,12.9918,12.9827,12.9827,14351.0
2023-09-07 14:50:00,14.21,14.21,14.2,14.2,22200.0,12.9827,12.9827,12.9735,12.9735,22200.0
2023-09-07 14:55:00,14.17,14.17,14.17,14.17,100.0,12.9461,12.9461,12.9461,12.9461,100.0
2023-09-07 15:00:00,14.18,14.2,14.18,14.19,13072.0,12.9552,12.9735,12.9552,12.9644,13072.0
2023-09-07 15:05:00,14.2,14.24,14.2,14.24,23100.0,12.9735,13.0101,12.9735,13.0101,23100.0
2023-09-07 15:10:00,14.22,14.22,14.2,14.21,8100.0,12.9918,12.9918,12.9735,12.9827,8100.0
2023-09-07 15:15:00,14.2,14.2,14.18,14.19,3952.0,12.9735,12.9735,12.9552,12.9644,3952.0
2023-09-07 15:20:00,14.2,14.2,14.2,14.2,500.0,12.9735,12.9735,12.9735,12.9735,500.0
2023-09-07 15:25:00,14.2,14.21,14.2,14.2,3384.0,12.9735,12.9827,12.9735,12.9735,3384.0
2023-09-07 15:30:00,14.18,14.19,14.18,14.18,5400.0,12.9552,12.9644,12.9552,12.9552,5400.0
2023-09-07 15:35:00,14.2,14.21,14.19,14.2,6300.0,12.9735,12.9827,12.9644,12.9735,6300.0
2023-09-07 15:40:00,14.21,14.21,14.17,14.17,4647.0,12.9827,12.9827,12.9461,12.9461,4647.0
2023-09-07 15:45:00,14.16,14.17,14.16,14.16,42173.0,12.937,12.9461,12.937,12.937,42173.0
2023-09-07 15:50:00,14.16,14.2,14.14,14.18,64944.0,12.937,12.9735,12.9187,12.9552,64944.0
2023-09-07 15:55:00,14.18,14.21,14.18,14.19,38132.0,12.9552,12.9827,12.9552,12.9644,38132.0
2023-09-08 09:30:00,14.21,14.21,14.11,14.11,115711.0,12.9827,12.9827,12.8913,12.8913,115711.0
2023-09-08 09:35:00,14.1,14.12,14.1,14.12,29230.0,12.8822,12.9004,12.8822,12.9004,29230.0
2023-09-08 09:40:00,14.13,14.13,14.09,14.1,61000.0,12.9096,12.9096,12.873,12.8822,61000.0
2023-09-08 09:45:00,14.11,14.13,14.1,14.1,9786.0,12.8913,12.9096,12.8822,12.8822,9786.0
2023-09-08 09:50:00,14.1,14.11,14.09,14.11,47889.0,12.8822,12.8913,12.873,12.8913,47889.0
2023-09-08 09:55:00,14.12,14.15,14.12,14.13,56448.0,12.9004,12.9278,12.9004,12.9096,56448.0
2023-09-08 10:00:00,14.11,14.12,14.06,14.06,24500.0,12.8913,12.9004,12.8456,12.8456,24500.0
2023-09-08 10:05:00,14.06,14.09,14.04,14.09,66765.0,12.8456,12.873,12.8273,12.873,66765.0
2023-09-08 10:10:00,14.09,14.09,14.05,14.06,28143.0,12.873,12.873,12.8365,12.8456,28143.0
2023-09-08 10:15:00,14.05,14.05,14.04,14.04,17525.0,12.8365,12.8365,12.8273,12.8273,17525.0
2023-09-08 10:20:00,14.04,14.04,14.02,14.02,15660.0,12.8273,12.8273,12.8091,12.8091,15660.0
2023-09-08 10:25:00,14.02,14.03,14.02,14.02,6500.0,12.8091,12.8182,12.8091,12.8091,6500.0
2023-09-08 10:30:00,14.01,14.04,14.0,14.04,17861.0,12.7999,12.8273,12.7908,12.8273,17861.0
2023-09-08 10:35:00,14.04,14.05,14.03,14.04,46186.0,12.8273,12.8365,12.8182,12.8273,46186.0
2023-09-08 10:40:00,14.04,14.07,14.04,14.06,31911.0,12.8273,12.8547,12.8273,12.8456,31911.0
2023-09-08 10:45:00,14.06,14.08,14.06,14.06,25600.0,12.8456,12.8639,12.8456,12.8456,25600.0
2023-09-08 10:50:00,14.05,14.08,14.04,14.06,6600.0,12.8365,12.8639,12.8273,12.8456,6600.0
2023-09-08 10:55:00,14.06,14.08,14.04,14.08,17873.0,12.8456,12.8639,12.8273,12.8639,17873.0
2023-09-08 11:00:00,14.11,14.11,14.06,14.07,39868.0,12.8913,12.8913,12.8456,12.8547,39868.0
2023-09-08 11:05:00,14.07,14.11,14.07,14.1,21069.0,12.8547,12.8913,12.8547,12.8822,21069.0
2023-09-08 11:10:00,14.11,14.11,14.05,14.05,4290.0,12.8913,12.8913,12.8365,12.8365,4290.0
2023-09-08 11:15:00,14.04,14.05,14.04,14.05,12791.0,12.8273,12.8365,12.8273,12.8365,12791.0
2023-09-08 11:20:00,14.04,14.04,14.04,14.04,6400.0,12.8273,12.8273,12.8273,12.8273,6400.0
2023-09-08 11:25:00,14.04,14.04,14.04,14.04,2781.0,12.8273,12.8273,12.8273,12.8273,2781.0
2023-09-08 11:30:00,14.04,14.04,14.02,14.02,4790.0,12.8273,12.8273,12.8091,12.8091,4790.0
2023-09-08 11:35:00,14.02,14.02,14.02,14.02,4664.0,12.8091,12.8091,12.8091,12.8091,4664.0
2023-09-08 11:40:00,14.02,14.05,14.02,14.04,32642.0,12.8091,12.8365,12.8091,12.8273,32642.0
2023-09-08 11:45:00,14.05,14.05,14.05,14.05,8337.0,12.8365,12.8365,12.8365,12.8365,8337.0
2023-09-08 11:50:00,14.06,14.07,14.06,14.06,11038.0,12.8456,12.8547,12.8456,12.8456,11038.0
2023-09-08 11:55:00,14.06,14.08,14.06,14.08,5700.0,12.8456,12.8639,12.8456,12.8639,5700.0
2023-09-08 12:00:00,14.08,14.1,14.08,14.09,9145.0,12.8639,12.8822,12.8639,12.873,9145.0
2023-09-08 12:05:00,14.08,14.09,14.08,14.09,300.0,12.8639,12.873,12.8639,12.873,300.0
2023-09-08 12:10:00,14.08,14.08,14.07,14.07,11920.0,12.8639,12.8639,12.8547,12.8547,11920.0
2023-09-08 12:15:00,14.05,14.05,14.03,14.03,1400.0,12.8365,12.8365,12.8182,12.8182,1400.0
2023-09-08 12:20:00,14.03,14.03,14.03,14.03,9698.0,12.8182,12.8182,12.8182,12.8182,9698.0
2023-09-08 12:25:00,14.05,14.07,14.05,14.07,12967.0,12.8365,12.8547,12.8365,12.8547,12967.0
2023-09-08 12:30:00,14.08,14.11,14.08,14.09,74775.0,12.8639,12.8913,12.8639,12.873,74775.0
2023-09-08 12:35:00,14.09,14.09,14.09,14.09,0.0,12.873,12.873,12.873,12.873,0.0
2023-09-08 12:40:00,14.09,14.09,14.07,14.07,1800.0,12.873,12.873,12.8547,12.8547,1800.0
2023-09-08 12:45:00,14.08,14.11,14.08,14.11,15940.0,12.8639,12.8913,12.8639,12.8913,15940.0
2023-09-08 12:50:00,14.12,14.13,14.11,14.11,31724.0,12.9004,12.9096,12.8913,12.8913,31724.0
2023-09-08 12:55:00,14.11,14.11,14.1,14.1,3700.0,12.8913,12.8913,12.8822,12.8822,3700.0
2023-09-08 13:00:00,14.09,14.12,14.09,14.11,18135.0,12.873,12.9004,12.873,12.8913,18135.0
2023-09-08 13:05:00,14.12,14.13,14.11,14.13,14808.0,12.9004,12.9096,12.8913,12.9096,14808.0
2023-09-08 13:10:00,14.13,14.13,14.12,14.12,3180.0,12.9096,12.9096,12.9004,12.9004,3180.0
2023-09-08 13:15:00,14.11,14.11,14.09,14.09,11190.0,12.8913,12.8913,12.873,12.873,11190.0
2023-09-08 13:20:00,14.09,14.09,14.09,14.09,2959.0,12.873,12.873,12.873,12.873,2959.0
2023-09-08 13:25:00,14.11,14.13,14.11,14.12,34500.0,12.8913,12.9096,12.8913,12.9004,34500.0
2023-09-08 13:30:00,14.12,14.12,14.11,14.12,1703.0,12.9004,12.9004,12.8913,12.9004,1703.0
2023-09-08 13:35:00,14.12,14.12,14.11,14.11,14400.0,12.9004,12.9004,12.8913,12.8913,14400.0
2023-09-08 13:40:00,14.11,14.11,14.1,14.11,30780.0,12.8913,12.8913,12.8822,12.8913,30780.0
2023-09-08 13:45:00,14.11,14.11,14.11,14.11,9923.0,12.8913,12.8913,12.8913,12.8913,9923.0
2023-09-08 13:50:00,14.12,14.13,14.12,14.13,1300.0,12.9004,12.9096,12.9004,12.9096,1300.0
2023-09-08 13:55:00,14.13,14.13,14.11,14.11,4600.0,12.9096,12.9096,12.8913,12.8913,4600.0
2023-09-08 14:00:00,14.09,14.09,14.08,14.08,2300.0,12.873,12.873,12.8639,12.8639,2300.0
2023-09-08 14:05:00,14.08,14.09,14.08,14.09,9600.0,12.8639,12.873,12.8639,12.873,9600.0
2023-09-08 14:10:00,14.1,14.17,14.1,14.17,72930.0,12.8822,12.9461,12.8822,12.9461,72930.0
2023-09-08 14:15:00,14.18,14.18,14.17,14.17,13406.0,12.9552,12.9552,12.9461,12.9461,13406.0
2023-09-08 14:20:00,14.17,14.17,14.16,14.17,8628.0,12.9461,12.9461,12.937,12.9461,8628.0
2023-09-08 14:25:00,14.17,14.18,14.16,14.16,14183.0,12.9461,12.9552,12.937,12.937,14183.0
2023-09-08 14:30:00,14.16,14.18,14.16,14.18,21630.0,12.937,12.9552,12.937,12.9552,21630.0
2023-09-08 14:35:00,14.18,14.19,14.15,14.19,27000.0,12.9552,12.9644,12.9278,12.9644,27000.0
2023-09-08 14:40:00,14.19,14.19,14.16,14.16,13600.0,12.9644,12.9644,12.937,12.937,13600.0
2023-09-08 14:45:00,14.16,14.19,14.16,14.19,25352.0,12.937,12.9644,12.937,12.9644,25352.0
2023-09-08 14:50:00,14.18,14.19,14.18,14.19,11050.0,12.9552,12.9644,12.9552,12.9644,11050.0
2023-09-08 14:55:00,14.19,14.2,14.19,14.2,4725.0,12.9644,12.9735,12.9644,12.9735,4725.0
2023-09-08 15:00:00,14.21,14.22,14.21,14.22,12431.0,12.9827,12.9918,12.9827,12.9918,12431.0
2023-09-08 15:05:00,14.21,14.21,14.2,14.21,7876.0,12.9827,12.9827,12.9735,12.9827,7876.0
2023-09-08 15:10:00,14.21,14.21,14.2,14.2,5500.0,12.9827,12.9827,12.9735,12.9735,5500.0
2023-09-08 15:15:00,14.2,14.2,14.2,14.2,1061.0,12.9735,12.9735,12.9735,12.9735,1061.0
2023-09-08 15:20:00,14.22,14.23,14.21,14.21,6968.0,12.9918,13.0009,12.9827,12.9827,6968.0
2023-09-08 15:25:00,14.21,14.23,14.21,14.23,9167.0,12.9827,13.0009,12.9827,13.0009,9167.0
2023-09-08 15:30:00,14.23,14.23,14.2,14.2,14740.0,13.0009,13.0009,12.9735,12.9735,14740.0
2023-09-08 15:35:00,14.2,14.22,14.2,14.21,6400.0,12.9735,12.9918,12.9735,12.9827,6400.0
2023-09-08 15:40:00,14.2,14.21,14.19,14.19,2700.0,12.9735,12.9827,12.9644,12.9644,2700.0
2023-09-08 15:45:00,14.19,14.19,14.18,14.18,18778.0,12.9644,12.9644,12.9552,12.9552,18778.0
2023-09-08 15:50:00,14.19,14.2,14.18,14.2,26882.0,12.9644,12.9735,12.9552,12.9735,26882.0
2023-09-08 15:55:00,14.19,14.19,14.14,14.14,61156.0,12.9644,12.9644,12.9187,12.9187,61156.0
2023-09-11 09:30:00,13.89,13.89,13.85,13.86,115491.0,12.6903,12.6903,12.6537,12.6629,115491.0
2023-09-11 09:35:00,13.86,13.91,13.85,13.91,28130.0,12.6629,12.7086,12.6537,12.7086,28130.0
2023-09-11 09:40:00,13.93,13.95,13.93,13.95,32867.0,12.7268,12.7451,12.7268,12.7451,32867.0
2023-09-11 09:45:00,13.94,13.98,13.94,13.98,35947.0,12.736,12.7725,12.736,12.7725,35947.0
2023-09-11 09:50:00,13.98,14.0,13.97,13.97,17845.0,12.7725,12.7908,12.7634,12.7634,17845.0
2023-09-11 09:55:00,13.97,14.01,13.96,14.01,13140.0,12.7634,12.7999,12.7542,12.7999,13140.0
2023-09-11 10:00:00,14.01,14.01,13.99,14.0,12740.0,12.7999,12.7999,12.7817,12.7908,12740.0
2023-09-11 10:05:00,14.01,14.01,14.0,14.0,18486.0,12.7999,12.7999,12.7908,12.7908,18486.0
2023-09-11 10:10:00,14.0,14.04,13.99,14.04,55902.0,12.7908,12.8273,12.7817,12.8273,55902.0
2023-09-11 10:15:00,14.01,14.02,14.0,14.0,20456.0,12.7999,12.8091,12.7908,12.7908,20456.0
2023-09-11 10:20:00,13.99,13.99,13.97,13.98,6985.0,12.7817,12.7817,12.7634,12.7725,6985.0
2023-09-11 10:25:00,13.97,13.97,13.93,13.93,19585.0,12.7634,12.7634,12.7268,12.7268,19585.0
2023-09-11 10:30:00,13.94,13.99,13.94,13.99,12680.0,12.736,12.7817,12.736,12.7817,12680.0
2023-09-11 10:35:00,14.0,14.01,14.0,14.01,14678.0,12.7908,12.7999,12.7908,12.7999,14678.0
2023-09-11 10:40:00,14.0,14.0,13.97,13.99,4500.0,12.7908,12.7908,12.7634,12.7817,4500.0
2023-09-11 10:45:00,13.98,13.98,13.96,13.97,3207.0,12.7725,12.7725,12.7542,12.7634,3207.0
2023-09-11 10:50:00,13.97,13.98,13.96,13.98,22558.0,12.7634,12.7725,12.7542,12.7725,22558.0
2023-09-11 10:55:00,13.99,14.03,13.98,14.01,15679.0,12.7817,12.8182,12.7725,12.7999,15679.0
2023-09-11 11:00:00,14.02,14.05,14.02,14.04,12644.0,12.8091,12.8365,12.8091,12.8273,12644.0
2023-09-11 11:05:00,14.04,14.04,14.03,14.04,27670.0,12.8273,12.8273,12.8182,12.8273,27670.0
2023-09-11 11:10:00,14.05,14.05,14.04,14.04,23234.0,12.8365,12.8365,12.8273,12.8273,23234.0
2023-09-11 11:15:00,14.03,14.03,14.02,14.02,3083.0,12.8182,12.8182,12.8091,12.8091,3083.0
2023-09-11 11:20:00,14.03,14.03,14.0,14.0,3074.0,12.8182,12.8182,12.7908,12.7908,3074.0
2023-09-11 11:25:00,14.01,14.01,13.96,13.98,34231.0,12.7999,12.7999,12.7542,12.7725,34231.0
2023-09-11 11:30:00,13.99,14.0,13.99,14.0,2997.0,12.7817,12.7908,12.7817,12.7908,2997.0
2023-09-11 11:35:00,14.0,14.01,13.99,13.99,8236.0,12.7908,12.7999,12.7817,12.7817,8236.0
2023-09-11 11:40:00,13.99,14.03,13.99,14.03,4510.0,12.7817,12.8182,12.7817,12.8182,4510.0
2023-09-11 11:45:00,14.03,14.03,14.03,14.03,6300.0,12.8182,12.8182,12.8182,12.8182,6300.0
2023-09-11 11:50:00,14.02,14.03,14.02,14.02,11333.0,12.8091,12.8182,12.8091,12.8091,11333.0
2023-09-11 11:55:00,14.01,14.02,14.01,14.02,3700.0,12.7999,12.8091,12.7999,12.8091,3700.0
2023-09-11 12:00:00,14.02,14.02,14.0,14.01,15688.0,12.8091,12.8091,12.7908,12.7999,15688.0
2023-09-11 12:05:00,14.01,14.01,13.97,13.97,48785.0,12.7999,12.7999,12.7634,12.7634,48785.0
2023-09-11 12:10:00,13.97,13.97,13.96,13.96,3600.0,12.7634,12.7634,12.7542,12.7542,3600.0
2023-09-11 12:15:00,13.96,13.98,13.96,13.98,3452.0,12.7542,12.7725,12.7542,12.7725,3452.0
2023-09-11 12:20:00,13.98,13.98,13.97,13.98,6493.0,12.7725,12.7725,12.7634,12.7725,6493.0
2023-09-11 12:25:00,13.98,13.98,13.94,13.94,13819.0,12.7725,12.7725,12.736,12.736,13819.0
2023-09-11 12:30:00,13.94,13.96,13.94,13.95,13100.0,12.736,12.7542,12.736,12.7451,13100.0
2023-09-11 12:35:00,13.96,13.96,13.96,13.96,1500.0,12.7542,12.7542,12.7542,12.7542,1500.0
2023-09-11 12:40:00,13.96,13.96,13.96,13.96,2900.0,12.7542,12.7542,12.7542,12.7542,2900.0
2023-09-11 12:45:00,13.96,13.96,13.95,13.95,1226.0,12.7542,12.7542,12.7451,12.7451,1226.0
2023-09-11 12:50:00,13.95,13.96,13.95,13.95,7400.0,12.7451,12.7542,12.7451,12.7451,7400.0
2023-09-11 12:55:00,13.94,13.94,13.94,13.94,198.0,12.736,12.736,12.736,12.736,198.0
2023-09-11 13:00:00,13.95,13.96,13.94,13.94,1000.0,12.7451,12.7542,12.736,12.736,1000.0
2023-09-11 13:05:00,13.94,13.95,13.93,13.94,6200.0,12.736,12.7451,12.7268,12.736,6200.0
2023-09-11 13:10:00,13.93,13.94,13.93,13.94,2790.0,12.7268,12.736,12.7268,12.736,2790.0
2023-09-11 13:15:00,13.94,13.94,13.92,13.92,2400.0,12.736,12.736,12.7177,12.7177,2400.0
2023-09-11 13:20:00,13.91,13.91,13.9,13.9,1900.0,12.7086,12.7086,12.6994,12.6994,1900.0
2023-09-11 13:25:00,13.91,13.91,13.89,13.89,7340.0,12.7086,12.7086,12.6903,12.6903,7340.0
2023-09-11 13:30:00,13.89,13.89,13.88,13.88,3316.0,12.6903,12.6903,12.6812,12.6812,3316.0
2023-09-11 13:35:00,13.88,13.88,13.87,13.87,3457.0,12.6812,12.6812,12.672,12.672,3457.0
2023-09-11 13:40:00,13.88,13.88,13.88,13.88,2553.0,12.6812,12.6812,12.6812,12.6812,2553.0
2023-09-11 13:45:00,13.89,13.89,13.89,13.89,100.0,12.6903,12.6903,12.6903,12.6903,100.0
2023-09-11 13:50:00,13.88,13.88,13.88,13.88,9794.0,12.6812,12.6812,12.6812,12.6812,9794.0
2023-09-11 13:55:00,13.88,13.89,13.88,13.88,5766.0,12.6812,12.6903,12.6812,12.6812,5766.0
2023-09-11 14:00:00,13.88,13.89,13.88,13.89,34491.0,12.6812,12.6903,12.6812,12.6903,34491.0
2023-09-11 14:05:00,13.9,13.9,13.89,13.9,8500.0,12.6994,12.6994,12.6903,12.6994,8500.0
2023-09-11 14:10:00,13.9,13.9,13.88,13.88,18134.0,12.6994,12.6994,12.6812,12.6812,18134.0
2023-09-11 14:15:00,13.88,13.88,13.88,13.88,7894.0,12.6812,12.6812,12.6812,12.6812,7894.0
2023-09-11 14:20:00,13.88,13.88,13.87,13.88,8200.0,12.6812,12.6812,12.672,12.6812,8200.0
2023-09-11 14:25:00,13.88,13.88,13.88,13.88,9590.0,12.6812,12.6812,12.6812,12.6812,9590.0
2023-09-11 14:30:00,13.88,13.88,13.87,13.87,3800.0,12.6812,12.6812,12.672,12.672,3800.0
2023-09-11 14:35:00,13.87,13.87,13.87,13.87,904.0,12.672,12.672,12.672,12.672,904.0
2023-09-11 14:40:00,13.88,13.88,13.88,13.88,2216.0,12.6812,12.6812,12.6812,12.6812,2216.0
2023-09-11 14:45:00,13.88,13.88,13.87,13.87,700.0,12.6812,12.6812,12.672,12.672,700.0
2023-09-11 14:50:00,13.87,13.87,13.87,13.87,6489.0,12.672,12.672,12.672,12.672,6489.0
2023-09-11 14:55:00,13.87,13.88,13.87,13.88,14468.0,12.672,12.6812,12.672,12.6812,14468.0
2023-09-11 15:00:00,13.87,13.87,13.87,13.87,8976.0,12.672,12.672,12.672,12.672,8976.0
2023-09-11 15:05:00,13.87,13.87,13.87,13.87,5300.0,12.672,12.672,12.672,12.672,5300.0
2023-09-11 15:10:00,13.87,13.88,13.87,13.88,2900.0,12.672,12.6812,12.672,12.6812,2900.0
2023-09-11 15:15:00,13.88,13.89,13.88,13.88,12291.0,12.6812,12.6903,12.6812,12.6812,12291.0
2023-09-11 15:20:00,13.88,13.88,13.86,13.86,15941.0,12.6812,12.6812,12.6629,12.6629,15941.0
2023-09-11 15:25:00,13.85,13.86,13.85,13.86,33003.0,12.6537,12.6629,12.6537,12.6629,33003.0
2023-09-11 15:30:00,13.86,13.87,13.86,13.86,10407.0,12.6629,12.672,12.6629,12.6629,10407.0
2023-09-11 15:35:00,13.86,13.87,13.86,13.87,3266.0,12.6629,12.672,12.6629,12.672,3266.0
2023-09-11 15:40:00,13.87,13.87,13.86,13.87,3400.0,12.672,12.672,12.6629,12.672,3400.0
2023-09-11 15:45:00,13.87,13.88,13.87,13.88,37110.0,12.672,12.6812,12.672,12.6812,37110.0
2023-09-11 15:50:00,13.89,13.9,13.89,13.9,32730.0,12.6903,12.6994,12.6903,12.6994,32730.0
2023-09-11 15:55:00,13.9,13.91,13.86,13.86,32291.0,12.6994,12.7086,12.6629,12.6629,32291.0
2023-09-12 09:30:00,14.02,14.03,13.96,13.96,101756.0,12.8091,12.8182,12.7542,12.7542,101756.0
2023-09-12 09:35:00,13.96,13.97,13.96,13.96,1900.0,12.7542,12.7634,12.7542,12.7542,1900.0
2023-09-12 09:40:00,13.95,13.98,13.95,13.98,29200.0,12.7451,12.7725,12.7451,12.7725,29200.0
2023-09-12 09:45:00,13.96,13.99,13.96,13.99,59130.0,12.7542,12.7817,12.7542,12.7817,59130.0
2023-09-12 09:50:00,13.99,13.99,13.97,13.97,31647.0,12.7817,12.7817,12.7634,12.7634,31647.0
2023-09-12 09:55:00,13.96,13.96,13.95,13.95,16878.0,12.7542,12.7542,12.7451,12.7451,16878.0
2023-09-12 10:00:00,13.95,13.97,13.95,13.97,13083.0,12.7451,12.7634,12.7451,12.7634,13083.0
2023-09-12 10:05:00,13.97,14.0,13.97,14.0,18200.0,12.7634,12.7908,12.7634,12.7908,18200.0
2023-09-12 10:10:00,13.99,14.0,13.97,13.97,2500.0,12.7817,12.7908,12.7634,12.7634,2500.0
2023-09-12 10:15:00,13.99,13.99,13.97,13.97,9100.0,12.7817,12.7817,12.7634,12.7634,9100.0
2023-09-12 10:20:00,13.97,14.02,13.97,14.02,10950.0,12.7634,12.8091,12.7634,12.8091,10950.0
2023-09-12 10:25:00,14.02,14.06,14.02,14.05,52047.0,12.8091,12.8456,12.8091,12.8365,52047.0
2023-09-12 10:30:00,14.05,14.07,14.04,14.04,9800.0,12.8365,12.8547,12.8273,12.8273,9800.0
2023-09-12 10:35:00,14.03,14.05,14.03,14.05,16700.0,12.8182,12.8365,12.8182,12.8365,16700.0
2023-09-12 10:40:00,14.05,14.05,14.04,14.04,17732.0,12.8365,12.8365,12.8273,12.8273,17732.0
2023-09-12 10:45:00,14.03,14.04,14.03,14.04,12073.0,12.8182,12.8273,12.8182,12.8273,12073.0
2023-09-12 10:50:00,14.05,14.07,14.05,14.07,65691.0,12.8365,12.8547,12.8365,12.8547,65691.0
2023-09-12 10:55:00,14.07,14.08,14.05,14.08,7270.0,12.8547,12.8639,12.8365,12.8639,7270.0
2023-09-12 11:00:00,14.09,14.09,14.06,14.06,20385.0,12.873,12.873,12.8456,12.8456,20385.0
2023-09-12 11:05:00,14.04,14.09,14.04,14.08,9350.0,12.8273,12.873,12.8273,12.8639,9350.0
2023-09-12 11:10:00,14.08,14.09,14.07,14.07,8518.0,12.8639,12.873,12.8547,12.8547,8518.0
2023-09-12 11:15:00,14.07,14.08,14.07,14.08,4332.0,12.8547,12.8639,12.8547,12.8639,4332.0
2023-09-12 11:20:00,14.08,14.08,14.06,14.06,9600.0,12.8639,12.8639,12.8456,12.8456,9600.0
2023-09-12 11:25:00,14.07,14.07,14.05,14.05,2285.0,12.8547,12.8547,12.8365,12.8365,2285.0
2023-09-12 11:30:00,14.03,14.03,14.02,14.02,6865.0,12.8182,12.8182,12.8091,12.8091,6865.0
2023-09-12 11:35:00,14.02,14.02,14.02,14.02,1900.0,12.8091,12.8091,12.8091,12.8091,1900.0
2023-09-12 11:40:00,14.02,14.02,14.02,14.02,7424.0,12.8091,12.8091,12.8091,12.8091,7424.0
2023-09-12 11:45:00,14.02,14.02,14.01,14.01,6196.0,12.8091,12.8091,12.7999,12.7999,6196.0
2023-09-12 11:50:00,14.01,14.01,13.99,13.99,1500.0,12.7999,12.7999,12.7817,12.7817,1500.0
2023-09-12 11:55:00,14.0,14.0,14.0,14.0,1836.0,12.7908,12.7908,12.7908,12.7908,1836.0
2023-09-12 12:00:00,14.0,14.0,13.99,13.99,5574.0,12.7908,12.7908,12.7817,12.7817,5574.0
2023-09-12 12:05:00,13.98,13.99,13.98,13.99,5546.0,12.7725,12.7817,12.7725,12.7817,5546.0
2023-09-12 12:10:00,13.99,13.99,13.99,13.99,0.0,12.7817,12.7817,12.7817,12.7817,0.0
2023-09-12 12:15:00,13.97,13.97,13.97,13.97,1900.0,12.7634,12.7634,12.7634,12.7634,1900.0
2023-09-12 12:20:00,13.98,13.98,13.98,13.98,500.0,12.7725,12.7725,12.7725,12.7725,500.0
2023-09-12 12:25:00,13.99,13.99,13.98,13.98,2699.0,12.7817,12.7817,12.7725,12.7725,2699.0
2023-09-12 12:30:00,13.99,14.0,13.99,14.0,2100.0,12.7817,12.7908,12.7817,12.7908,2100.0
2023-09-12 12:35:00,14.01,14.01,14.0,14.01,5894.0,12.7999,12.7999,12.7908,12.7999,5894.0
2023-09-12 12:40:00,14.0,14.0,13.98,13.98,3727.0,12.7908,12.7908,12.7725,12.7725,3727.0
2023-09-12 12:45:00,13.98,13.98,13.97,13.97,1771.0,12.7725,12.7725,12.7634,12.7634,1771.0
2023-09-12 12:50:00,13.97,13.97,13.97,13.97,100.0,12.7634,12.7634,12.7634,12.7634,100.0
2023-09-12 12:55:00,13.99,13.99,13.99,13.99,3800.0,12.7817,12.7817,12.7817,12.7817,3800.0
2023-09-12 13:00:00,13.99,13.99,13.97,13.97,1900.0,12.7817,12.7817,12.7634,12.7634,1900.0
2023-09-12 13:05:00,13.97,13.98,13.97,13.98,9800.0,12.7634,12.7725,12.7634,12.7725,9800.0
2023-09-12 13:10:00,13.98,13.98,13.96,13.97,5288.0,12.7725,12.7725,12.7542,12.7634,5288.0
2023-09-12 13:15:00,13.97,13.97,13.96,13.97,2499.0,12.7634,12.7634,12.7542,12.7634,2499.0
2023-09-12 13:20:00,13.95,13.95,13.88,13.88,66485.0,12.7451,12.7451,12.6812,12.6812,66485.0
2023-09-12 13:25:00,13.88,13.88,13.88,13.88,811.0,12.6812,12.6812,12.6812,12.6812,811.0
2023-09-12 13:30:00,13.89,13.89,13.88,13.89,22026.0,12.6903,12.6903,12.6812,12.6903,22026.0
2023-09-12 13:35:00,13.89,13.9,13.89,13.9,4930.0,12.6903,12.6994,12.6903,12.6994,4930.0
2023-09-12 13:40:00,13.91,13.96,13.91,13.96,24370.0,12.7086,12.7542,12.7086,12.7542,24370.0
2023-09-12 13:45:00,13.96,13.99,13.96,13.98,12312.0,12.7542,12.7817,12.7542,12.7725,12312.0
2023-09-12 13:50:00,13.97,14.0,13.97,14.0,12746.0,12.7634,12.7908,12.7634,12.7908,12746.0
2023-09-12 13:55:00,14.0,14.02,14.0,14.02,19643.0,12.7908,12.8091,12.7908,12.8091,19643.0
2023-09-12 14:00:00,14.02,14.03,14.02,14.02,6198.0,12.8091,12.8182,12.8091,12.8091,6198.0
2023-09-12 14:05:00,14.02,14.03,14.02,14.03,400.0,12.8091,12.8182,12.8091,12.8182,400.0
2023-09-12 14:10:00,14.01,14.02,14.01,14.02,14520.0,12.7999,12.8091,12.7999,12.8091,14520.0
2023-09-12 14:15:00,14.02,14.04,14.01,14.04,11435.0,12.8091,12.8273,12.7999,12.8273,11435.0
2023-09-12 14:20:00,14.03,14.05,14.03,14.03,12371.0,12.8182,12.8365,12.8182,12.8182,12371.0
2023-09-12 14:25:00,14.02,14.03,14.02,14.02,25536.0,12.8091,12.8182,12.8091,12.8091,25536.0
2023-09-12 14:30:00,14.03,14.04,14.03,14.04,251.0,12.8182,12.8273,12.8182,12.8273,251.0
2023-09-12 14:35:00,14.04,14.04,14.04,14.04,0.0,12.8273,12.8273,12.8273,12.8273,0.0
2023-09-12 14:40:00,14.03,14.05,14.03,14.05,19383.0,12.8182,12.8365,12.8182,12.8365,19383.0
2023-09-12 14:45:00,14.05,14.06,14.04,14.06,29894.0,12.8365,12.8456,12.8273,12.8456,29894.0
2023-09-12 14:50:00,14.07,14.1,14.07,14.1,51167.0,12.8547,12.8822,12.8547,12.8822,51167.0
2023-09-12 14:55:00,14.11,14.11,14.08,14.1,21609.0,12.8913,12.8913,12.8639,12.8822,21609.0
2023-09-12 15:00:00,14.1,14.12,14.1,14.12,19416.0,12.8822,12.9004,12.8822,12.9004,19416.0
2023-09-12 15:05:00,14.12,14.12,14.12,14.12,2972.0,12.9004,12.9004,12.9004,12.9004,2972.0
2023-09-12 15:10:00,14.11,14.12,14.11,14.12,10685.0,12.8913,12.9004,12.8913,12.9004,10685.0
2023-09-12 15:15:00,14.14,14.14,14.13,14.14,17116.0,12.9187,12.9187,12.9096,12.9187,17116.0
2023-09-12 15:20:00,14.13,14.16,14.13,14.16,10296.0,12.9096,12.937,12.9096,12.937,10296.0
2023-09-12 15:25:00,14.15,14.15,14.14,14.14,6587.0,12.9278,12.9278,12.9187,12.9187,6587.0
2023-09-12 15:30:00,14.14,14.14,14.13,14.13,24509.0,12.9187,12.9187,12.9096,12.9096,24509.0
2023-09-12 15:35:00,14.12,14.13,14.12,14.13,9865.0,12.9004,12.9096,12.9004,12.9096,9865.0
2023-09-12 15:40:00,14.12,14.12,14.11,14.11,6226.0,12.9004,12.9004,12.8913,12.8913,6226.0
2023-09-12 15:45:00,14.1,14.13,14.1,14.12,13658.0,12.8822,12.9096,12.8822,12.9004,13658.0
2023-09-12 15:50:00,14.11,14.11,14.09,14.09,19100.0,12.8913,12.8913,12.873,12.873,19100.0
2023-09-12 15:55:00,14.09,14.12,14.09,14.11,79922.0,12.873,12.9004,12.873,12.8913,79922.0
2023-09-13 09:30:00,14.1,14.11,14.0,14.03,138881.0,12.8822,12.8913,12.7908,12.8182,138881.0
2023-09-13 09:35:00,14.03,14.04,14.01,14.02,30683.0,12.8182,12.8273,12.7999,12.8091,30683.0
2023-09-13 09:40:00,14.03,14.06,14.02,14.05,30900.0,12.8182,12.8456,12.8091,12.8365,30900.0
2023-09-13 09:45:00,14.04,14.05,14.02,14.04,10900.0,12.8273,12.8365,12.8091,12.8273,10900.0
2023-09-13 09:50:00,14.03,14.08,14.03,14.07,2800.0,12.8182,12.8639,12.8182,12.8547,2800.0
2023-09-13 09:55:00,14.08,14.09,14.03,14.03,1600.0,12.8639,12.873,12.8182,12.8182,1600.0
2023-09-13 10:00:00,14.03,14.1,14.03,14.09,13255.0,12.8182,12.8822,12.8182,12.873,13255.0
2023-09-13 10:05:00,14.11,14.14,14.11,14.13,22013.0,12.8913,12.9187,12.8913,12.9096,22013.0
2023-09-13 10:10:00,14.13,14.16,14.12,14.16,10000.0,12.9096,12.937,12.9004,12.937,10000.0
2023-09-13 10:15:00,14.17,14.2,14.17,14.19,18396.0,12.9461,12.9735,12.9461,12.9644,18396.0
2023-09-13 10:20:00,14.18,14.18,14.13,14.13,23027.0,12.9552,12.9552,12.9096,12.9096,23027.0
2023-09-13 10:25:00,14.13,14.13,14.1,14.1,7332.0,12.9096,12.9096,12.8822,12.8822,7332.0
2023-09-13 10:30:00,14.1,14.1,14.07,14.08,16000.0,12.8822,12.8822,12.8547,12.8639,16000.0
2023-09-13 10:35:00,14.08,14.08,14.04,14.04,18636.0,12.8639,12.8639,12.8273,12.8273,18636.0
2023-09-13 10:40:00,14.03,14.04,14.02,14.04,20477.0,12.8182,12.8273,12.8091,12.8273,20477.0
2023-09-13 10:45:00,14.04,14.05,14.04,14.04,66208.0,12.8273,12.8365,12.8273,12.8273,66208.0
2023-09-13 10:50:00,14.03,14.03,14.01,14.02,13300.0,12.8182,12.8182,12.7999,12.8091,13300.0
2023-09-13 10:55:00,14.02,14.02,14.0,14.01,54906.0,12.8091,12.8091,12.7908,12.7999,54906.0
2023-09-13 11:00:00,14.01,14.02,13.99,13.99,16607.0,12.7999,12.8091,12.7817,12.7817,16607.0
2023-09-13 11:05:00,13.99,14.0,13.98,13.99,11286.0,12.7817,12.7908,12.7725,12.7817,11286.0
2023-09-13 11:10:00,13.99,13.99,13.98,13.98,17966.0,12.7817,12.7817,12.7725,12.7725,17966.0
2023-09-13 11:15:00,13.99,14.01,13.99,14.01,5951.0,12.7817,12.7999,12.7817,12.7999,5951.0
2023-09-13 11:20:00,14.02,14.02,13.99,13.99,1000.0,12.8091,12.8091,12.7817,12.7817,1000.0
2023-09-13 11:25:00,13.98,13.98,13.97,13.97,14261.0,12.7725,12.7725,12.7634,12.7634,14261.0
2023-09-13 11:30:00,13.97,13.98,13.97,13.98,3300.0,12.7634,12.7725,12.7634,12.7725,3300.0
2023-09-13 11:35:00,13.98,14.0,13.98,14.0,13225.0,12.7725,12.7908,12.7725,12.7908,13225.0
2023-09-13 11:40:00,13.99,14.0,13.99,14.0,1300.0,12.7817,12.7908,12.7817,12.7908,1300.0
2023-09-13 11:45:00,13.99,13.99,13.97,13.98,14199.0,12.7817,12.7817,12.7634,12.7725,14199.0
2023-09-13 11:50:00,14.01,14.06,14.01,14.06,11700.0,12.7999,12.8456,12.7999,12.8456,11700.0
2023-09-13 11:55:00,14.04,14.04,13.99,13.99,30413.0,12.8273,12.8273,12.7817,12.7817,30413.0
2023-09-13 12:00:00,14.01,14.02,14.0,14.01,20820.0,12.7999,12.8091,12.7908,12.7999,20820.0
2023-09-13 12:05:00,14.0,14.0,13.99,14.0,6000.0,12.7908,12.7908,12.7817,12.7908,6000.0
2023-09-13 12:10:00,14.01,14.03,14.01,14.03,12900.0,12.7999,12.8182,12.7999,12.8182,12900.0
2023-09-13 12:15:00,14.04,14.04,14.01,14.01,6820.0,12.8273,12.8273,12.7999,12.7999,6820.0
2023-09-13 12:20:00,13.99,13.99,13.99,13.99,900.0,12.7817,12.7817,12.7817,12.7817,900.0
2023-09-13 12:25:00,13.99,13.99,13.98,13.98,5027.0,12.7817,12.7817,12.7725,12.7725,5027.0
2023-09-13 12:30:00,13.99,14.01,13.99,13.99,20901.0,12.7817,12.7999,12.7817,12.7817,20901.0
2023-09-13 12:35:00,13.98,14.02,13.98,14.02,679.0,12.7725,12.8091,12.7725,12.8091,679.0
2023-09-13 12:40:00,14.02,14.03,14.02,14.02,13439.0,12.8091,12.8182,12.8091,12.8091,13439.0
2023-09-13 12:45:00,14.03,14.03,14.01,14.01,17422.0,12.8182,12.8182,12.7999,12.7999,17422.0
2023-09-13 12:50:00,14.01,14.01,14.0,14.0,6960.0,12.7999,12.7999,12.7908,12.7908,6960.0
2023-09-13 12:55:00,13.99,13.99,13.98,13.99,3200.0,12.7817,12.7817,12.7725,12.7817,3200.0
2023-09-13 13:00:00,13.99,14.0,13.98,14.0,13497.0,12.7817,12.7908,12.7725,12.7908,13497.0
2023-09-13 13:05:00,14.0,14.0,13.99,13.99,14651.0,12.7908,12.7908,12.7817,12.7817,14651.0
2023-09-13 13:10:00,13.99,14.0,13.98,13.99,8244.0,12.7817,12.7908,12.7725,12.7817,8244.0
2023-09-13 13:15:00,13.99,13.99,13.97,13.97,6000.0,12.7817,12.7817,12.7634,12.7634,6000.0
2023-09-13 13:20:00,13.98,13.99,13.97,13.97,20900.0,12.7725,12.7817,12.7634,12.7634,20900.0
2023-09-13 13:25:00,13.97,13.97,13.97,13.97,0.0,12.7634,12.7634,12.7634,12.7634,0.0
2023-09-13 13:30:00,13.99,14.0,13.97,13.97,14577.0,12.7817,12.7908,12.7634,12.7634,14577.0
2023-09-13 13:35:00,13.97,13.98,13.97,13.97,3000.0,12.7634,12.7725,12.7634,12.7634,3000.0
2023-09-13 13:40:00,13.97,13.97,13.97,13.97,2312.0,12.7634,12.7634,12.7634,12.7634,2312.0
2023-09-13 13:45:00,13.96,13.97,13.96,13.97,17150.0,12.7542,12.7634,12.7542,12.7634,17150.0
2023-09-13 13:50:00,13.98,13.98,13.97,13.97,3466.0,12.7725,12.7725,12.7634,12.7634,3466.0
2023-09-13 13:55:00,13.98,13.98,13.98,13.98,37260.0,12.7725,12.7725,12.7725,12.7725,37260.0
2023-09-13 14:00:00,13.98,14.0,13.98,14.0,6186.0,12.7725,12.7908,12.7725,12.7908,6186.0
2023-09-13 14:05:00,14.02,14.02,14.01,14.01,46354.0,12.8091,12.8091,12.7999,12.7999,46354.0
2023-09-13 14:10:00,14.0,14.01,14.0,14.01,10597.0,12.7908,12.7999,12.7908,12.7999,10597.0
2023-09-13 14:15:00,14.02,14.03,14.02,14.03,6364.0,12.8091,12.8182,12.8091,12.8182,6364.0
2023-09-13 14:20:00,14.02,14.03,14.02,14.02,6800.0,12.8091,12.8182,12.8091,12.8091,6800.0
2023-09-13 14:25:00,14.02,14.02,14.01,14.01,9797.0,12.8091,12.8091,12.7999,12.7999,9797.0
2023-09-13 14:30:00,14.02,14.04,14.02,14.03,5472.0,12.8091,12.8273,12.8091,12.8182,5472.0
2023-09-13 14:35:00,14.03,14.03,14.01,14.01,20750.0,12.8182,12.8182,12.7999,12.7999,20750.0
2023-09-13 14:40:00,14.01,14.03,14.01,14.03,4986.0,12.7999,12.8182,12.7999,12.8182,4986.0
2023-09-13 14:45:00,14.04,14.05,14.03,14.05,10447.0,12.8273,12.8365,12.8182,12.8365,10447.0
2023-09-13 14:50:00,14.06,14.13,14.06,14.13,47130.0,12.8456,12.9096,12.8456,12.9096,47130.0
2023-09-13 14:55:00,14.13,14.15,14.08,14.08,127669.0,12.9096,12.9278,12.8639,12.8639,127669.0
2023-09-13 15:00:00,14.1,14.14,14.1,14.14,18445.0,12.8822,12.9187,12.8822,12.9187,18445.0
2023-09-13 15:05:00,14.15,14.16,14.14,14.16,20113.0,12.9278,12.937,12.9187,12.937,20113.0
2023-09-13 15:10:00,14.16,14.17,14.14,14.17,9009.0,12.937,12.9461,12.9187,12.9461,9009.0
2023-09-13 15:15:00,14.17,14.17,14.14,14.14,39718.0,12.9461,12.9461,12.9187,12.9187,39718.0
2023-09-13 15:20:00,14.13,14.15,14.13,14.14,4900.0,12.9096,12.9278,12.9096,12.9187,4900.0
2023-09-13 15:25:00,14.13,14.13,14.12,14.12,23641.0,12.9096,12.9096,12.9004,12.9004,23641.0
2023-09-13 15:30:00,14.11,14.11,14.09,14.09,10000.0,12.8913,12.8913,12.873,12.873,10000.0
2023-09-13 15:35:00,14.09,14.1,14.09,14.09,10622.0,12.873,12.8822,12.873,12.873,10622.0
2023-09-13 15:40:00,14.09,14.09,14.07,14.09,11670.0,12.873,12.873,12.8547,12.873,11670.0
2023-09-13 15:45:00,14.09,14.09,14.07,14.08,17713.0,12.873,12.873,12.8547,12.8639,17713.0
2023-09-13 15:50:00,14.09,14.1,14.08,14.08,28980.0,12.873,12.8822,12.8639,12.8639,28980.0
2023-09-13 15:55:00,14.09,14.09,14.04,14.06,52738.0,12.873,12.873,12.8273,12.8456,52738.0
2023-09-14 09:30:00,13.84,13.9,13.82,13.89,180616.0,12.6446,12.6994,12.6263,12.6903,180616.0
2023-09-14 09:35:00,13.89,13.89,13.86,13.87,70522.0,12.6903,12.6903,12.6629,12.672,70522.0
2023-09-14 09:40:00,13.87,13.9,13.86,13.9,27753.0,12.672,12.6994,12.6629,12.6994,27753.0
2023-09-14 09:45:00,13.88,13.9,13.87,13.89,17950.0,12.6812,12.6994,12.672,12.6903,17950.0
2023-09-14 09:50:00,13.88,13.92,13.88,13.91,93317.0,12.6812,12.7177,12.6812,12.7086,93317.0
2023-09-14 09:55:00,13.92,13.93,13.86,13.86,54769.0,12.7177,12.7268,12.6629,12.6629,54769.0
2023-09-14 10:00:00,13.85,13.92,13.85,13.92,106634.0,12.6537,12.7177,12.6537,12.7177,106634.0
2023-09-14 10:05:00,13.93,13.93,13.9,13.9,13736.0,12.7268,12.7268,12.6994,12.6994,13736.0
2023-09-14 10:10:00,13.93,13.96,13.92,13.93,38907.0,12.7268,12.7542,12.7177,12.7268,38907.0
2023-09-14 10:15:00,13.94,13.96,13.94,13.96,5696.0,12.736,12.7542,12.736,12.7542,5696.0
2023-09-14 10:20:00,13.96,13.96,13.9,13.9,25700.0,12.7542,12.7542,12.6994,12.6994,25700.0
2023-09-14 10:25:00,13.91,13.92,13.9,13.9,24767.0,12.7086,12.7177,12.6994,12.6994,24767.0
2023-09-14 10:30:00,13.89,13.89,13.87,13.87,45738.0,12.6903,12.6903,12.672,12.672,45738.0
2023-09-14 10:35:00,13.87,13.88,13.86,13.87,7616.0,12.672,12.6812,12.6629,12.672,7616.0
2023-09-14 10:40:00,13.87,13.87,13.84,13.84,16016.0,12.672,12.672,12.6446,12.6446,16016.0
2023-09-14 10:45:00,13.83,13.83,13.8,13.81,25931.0,12.6355,12.6355,12.6081,12.6172,25931.0
2023-09-14 10:50:00,13.81,13.81,13.79,13.8,19900.0,12.6172,12.6172,12.5989,12.6081,19900.0
2023-09-14 10:55:00,13.8,13.8,13.79,13.8,32678.0,12.6081,12.6081,12.5989,12.6081,32678.0
2023-09-14 11:00:00,13.8,13.8,13.78,13.79,36869.0,12.6081,12.6081,12.5898,12.5989,36869.0
2023-09-14 11:05:00,13.79,13.79,13.78,13.78,13450.0,12.5989,12.5989,12.5898,12.5898,13450.0
2023-09-14 11:10:00,13.77,13.78,13.76,13.78,43769.0,12.5807,12.5898,12.5715,12.5898,43769.0
2023-09-14 11:15:00,13.78,13.78,13.78,13.78,500.0,12.5898,12.5898,12.5898,12.5898,500.0
2023-09-14 11:20:00,13.78,13.79,13.78,13.79,3930.0,12.5898,12.5989,12.5898,12.5989,3930.0
2023-09-14 11:25:00,13.79,13.8,13.79,13.8,34843.0,12.5989,12.6081,12.5989,12.6081,34843.0
2023-09-14 11:30:00,13.8,13.8,13.79,13.8,8662.0,12.6081,12.6081,12.5989,12.6081,8662.0
2023-09-14 11:35:00,13.81,13.81,13.81,13.81,2800.0,12.6172,12.6172,12.6172,12.6172,2800.0
2023-09-14 11:40:00,13.82,13.84,13.82,13.82,4700.0,12.6263,12.6446,12.6263,12.6263,4700.0
2023-09-14 11:45:00,13.81,13.81,13.8,13.8,3700.0,12.6172,12.6172,12.6081,12.6081,3700.0
2023-09-14 11:50:00,13.79,13.79,13.78,13.78,1700.0,12.5989,12.5989,12.5898,12.5898,1700.0
2023-09-14 11:55:00,13.77,13.77,13.77,13.77,4800.0,12.5807,12.5807,12.5807,12.5807,4800.0
2023-09-14 12:00:00,13.76,13.78,13.76,13.77,21379.0,12.5715,12.5898,12.5715,12.5807,21379.0
2023-09-14 12:05:00,13.77,13.78,13.77,13.78,5400.0,12.5807,12.5898,12.5807,12.5898,5400.0
2023-09-14 12:10:00,13.77,13.77,13.76,13.76,11985.0,12.5807,12.5807,12.5715,12.5715,11985.0
2023-09-14 12:15:00,13.75,13.75,13.71,13.73,37274.0,12.5624,12.5624,12.5258,12.5441,37274.0
2023-09-14 12:20:00,13.73,13.75,13.73,13.75,1900.0,12.5441,12.5624,12.5441,12.5624,1900.0
2023-09-14 12:25:00,13.75,13.75,13.74,13.74,4830.0,12.5624,12.5624,12.5532,12.5532,4830.0
2023-09-14 12:30:00,13.74,13.74,13.73,13.74,12278.0,12.5532,12.5532,12.5441,12.5532,12278.0
2023-09-14 12:35:00,13.74,13.75,13.74,13.75,20459.0,12.5532,12.5624,12.5532,12.5624,20459.0
2023-09-14 12:40:00,13.73,13.73,13.73,13.73,11195.0,12.5441,12.5441,12.5441,12.5441,11195.0
2023-09-14 12:45:00,13.73,13.73,13.72,13.72,6074.0,12.5441,12.5441,12.535,12.535,6074.0
2023-09-14 12:50:00,13.72,13.72,13.7,13.7,35377.0,12.535,12.535,12.5167,12.5167,35377.0
2023-09-14 12:55:00,13.7,13.7,13.7,13.7,0.0,12.5167,12.5167,12.5167,12.5167,0.0
2023-09-14 13:00:00,13.7,13.71,13.7,13.71,9784.0,12.5167,12.5258,12.5167,12.5258,9784.0
2023-09-14 13:05:00,13.71,13.72,13.71,13.71,17400.0,12.5258,12.535,12.5258,12.5258,17400.0
2023-09-14 13:10:00,13.72,13.72,13.71,13.71,7328.0,12.535,12.535,12.5258,12.5258,7328.0
2023-09-14 13:15:00,13.72,13.72,13.72,13.72,1400.0,12.535,12.535,12.535,12.535,1400.0
2023-09-14 13:20:00,13.71,13.72,13.71,13.72,2406.0,12.5258,12.535,12.5258,12.535,2406.0
2023-09-14 13:25:00,13.73,13.73,13.72,13.72,3900.0,12.5441,12.5441,12.535,12.535,3900.0
2023-09-14 13:30:00,13.71,13.71,13.71,13.71,500.0,12.5258,12.5258,12.5258,12.5258,500.0
2023-09-14 13:35:00,13.7,13.7,13.7,13.7,25387.0,12.5167,12.5167,12.5167,12.5167,25387.0
2023-09-14 13:40:00,13.7,13.71,13.7,13.71,15751.0,12.5167,12.5258,12.5167,12.5258,15751.0
2023-09-14 13:45:00,13.71,13.73,13.71,13.73,6149.0,12.5258,12.5441,12.5258,12.5441,6149.0
2023-09-14 13:50:00,13.73,13.73,13.72,13.72,6700.0,12.5441,12.5441,12.535,12.535,6700.0
2023-09-14 13:55:00,13.73,13.74,13.73,13.74,1947.0,12.5441,12.5532,12.5441,12.5532,1947.0
2023-09-14 14:00:00,13.74,13.74,13.74,13.74,22338.0,12.5532,12.5532,12.5532,12.5532,22338.0
2023-09-14 14:05:00,13.74,13.74,13.73,13.73,2200.0,12.5532,12.5532,12.5441,12.5441,2200.0
2023-09-14 14:10:00,13.74,13.74,13.74,13.74,20119.0,12.5532,12.5532,12.5532,12.5532,20119.0
2023-09-14 14:15:00,13.74,13.76,13.74,13.76,23640.0,12.5532,12.5715,12.5532,12.5715,23640.0
2023-09-14 14:20:00,13.75,13.75,13.73,13.75,23455.0,12.5624,12.5624,12.5441,12.5624,23455.0
2023-09-14 14:25:00,13.76,13.76,13.74,13.75,27555.0,12.5715,12.5715,12.5532,12.5624,27555.0
2023-09-14 14:30:00,13.75,13.75,13.74,13.74,7357.0,12.5624,12.5624,12.5532,12.5532,7357.0
2023-09-14 14:35:00,13.73,13.73,13.73,13.73,299.0,12.5441,12.5441,12.5441,12.5441,299.0
2023-09-14 14:40:00,13.72,13.72,13.7,13.7,3319.0,12.535,12.535,12.5167,12.5167,3319.0
2023-09-14 14:45:00,13.71,13.71,13.71,13.71,5700.0,12.5258,12.5258,12.5258,12.5258,5700.0
2023-09-14 14:50:00,13.71,13.71,13.71,13.71,2800.0,12.5258,12.5258,12.5258,12.5258,2800.0
2023-09-14 14:55:00,13.71,13.71,13.71,13.71,1195.0,12.5258,12.5258,12.5258,12.5258,1195.0
2023-09-14 15:00:00,13.7,13.7,13.67,13.67,29787.0,12.5167,12.5167,12.4893,12.4893,29787.0
2023-09-14 15:05:00,13.66,13.67,13.65,13.67,11809.0,12.4802,12.4893,12.471,12.4893,11809.0
2023-09-14 15:10:00,13.67,13.68,13.67,13.68,13054.0,12.4893,12.4984,12.4893,12.4984,13054.0
2023-09-14 15:15:00,13.68,13.69,13.68,13.69,3500.0,12.4984,12.5076,12.4984,12.5076,3500.0
2023-09-14 15:20:00,13.69,13.71,13.69,13.71,17415.0,12.5076,12.5258,12.5076,12.5258,17415.0
2023-09-14 15:25:00,13.71,13.72,13.71,13.72,11550.0,12.5258,12.535,12.5258,12.535,11550.0
2023-09-14 15:30:00,13.73,13.74,13.73,13.74,15977.0,12.5441,12.5532,12.5441,12.5532,15977.0
2023-09-14 15:35:00,13.73,13.73,13.71,13.72,4900.0,12.5441,12.5441,12.5258,12.535,4900.0
2023-09-14 15:40:00,13.72,13.72,13.71,13.71,15975.0,12.535,12.535,12.5258,12.5258,15975.0
2023-09-14 15:45:00,13.72,13.72,13.72,13.72,10600.0,12.535,12.535,12.535,12.535,10600.0
2023-09-14 15:50:00,13.71,13.73,13.71,13.73,46283.0,12.5258,12.5441,12.5258,12.5441,46283.0
2023-09-14 15:55:00,13.73,13.74,13.71,13.72,81841.0,12.5441,12.5532,12.5258,12.535,81841.0
2023-09-15 09:30:00,13.87,13.91,13.86,13.89,280116.0,12.672,12.7086,12.6629,12.6903,280116.0
2023-09-15 09:35:00,13.88,13.9,13.87,13.9,51369.0,12.6812,12.6994,12.672,12.6994,51369.0
2023-09-15 09:40:00,13.9,13.94,13.9,13.94,113980.0,12.6994,12.736,12.6994,12.736,113980.0
2023-09-15 09:45:00,13.94,13.96,13.93,13.93,28230.0,12.736,12.7542,12.7268,12.7268,28230.0
2023-09-15 09:50:00,13.95,13.96,13.94,13.94,45229.0,12.7451,12.7542,12.736,12.736,45229.0
2023-09-15 09:55:00,13.93,13.98,13.93,13.96,58352.0,12.7268,12.7725,12.7268,12.7542,58352.0
2023-09-15 10:00:00,13.96,13.96,13.91,13.93,101200.0,12.7542,12.7542,12.7086,12.7268,101200.0
2023-09-15 10:05:00,13.93,13.96,13.91,13.96,93805.0,12.7268,12.7542,12.7086,12.7542,93805.0
2023-09-15 10:10:00,13.96,13.99,13.95,13.99,97168.0,12.7542,12.7817,12.7451,12.7817,97168.0
2023-09-15 10:15:00,14.0,14.02,13.98,13.98,46521.0,12.7908,12.8091,12.7725,12.7725,46521.0
2023-09-15 10:20:00,13.98,13.98,13.96,13.97,30237.0,12.7725,12.7725,12.7542,12.7634,30237.0
2023-09-15 10:25:00,13.98,14.0,13.97,13.98,49546.0,12.7725,12.7908,12.7634,12.7725,49546.0
2023-09-15 10:30:00,13.99,14.01,13.98,13.98,34051.0,12.7817,12.7999,12.7725,12.7725,34051.0
2023-09-15 10:35:00,13.98,13.99,13.97,13.98,9900.0,12.7725,12.7817,12.7634,12.7725,9900.0
2023-09-15 10:40:00,13.98,14.01,13.98,14.01,16078.0,12.7725,12.7999,12.7725,12.7999,16078.0
2023-09-15 10:45:00,14.01,14.03,14.0,14.01,21775.0,12.7999,12.8182,12.7908,12.7999,21775.0
2023-09-15 10:50:00,14.02,14.09,14.02,14.08,27445.0,12.8091,12.873,12.8091,12.8639,27445.0
2023-09-15 10:55:00,14.08,14.11,14.08,14.11,50345.0,12.8639,12.8913,12.8639,12.8913,50345.0
2023-09-15 11:00:00,14.13,14.14,14.12,14.13,40160.0,12.9096,12.9187,12.9004,12.9096,40160.0
2023-09-15 11:05:00,14.13,14.13,14.1,14.1,20250.0,12.9096,12.9096,12.8822,12.8822,20250.0
2023-09-15 11:10:00,14.1,14.11,14.09,14.11,5500.0,12.8822,12.8913,12.873,12.8913,5500.0
2023-09-15 11:15:00,14.12,14.12,14.11,14.12,12500.0,12.9004,12.9004,12.8913,12.9004,12500.0
2023-09-15 11:20:00,14.12,14.12,14.1,14.11,45100.0,12.9004,12.9004,12.8822,12.8913,45100.0
2023-09-15 11:25:00,14.11,14.11,14.09,14.09,7204.0,12.8913,12.8913,12.873,12.873,7204.0
2023-09-15 11:30:00,14.09,14.1,14.07,14.1,29230.0,12.873,12.8822,12.8547,12.8822,29230.0
2023-09-15 11:35:00,14.1,14.11,14.09,14.1,31383.0,12.8822,12.8913,12.873,12.8822,31383.0
2023-09-15 11:40:00,14.09,14.09,14.06,14.06,3150.0,12.873,12.873,12.8456,12.8456,3150.0
2023-09-15 11:45:00,14.08,14.08,14.06,14.06,18100.0,12.8639,12.8639,12.8456,12.8456,18100.0
2023-09-15 11:50:00,14.06,14.07,14.06,14.07,3300.0,12.8456,12.8547,12.8456,12.8547,3300.0
2023-09-15 11:55:00,14.07,14.1,14.07,14.07,14350.0,12.8547,12.8822,12.8547,12.8547,14350.0
2023-09-15 12:00:00,14.06,14.07,14.06,14.06,6900.0,12.8456,12.8547,12.8456,12.8456,6900.0
2023-09-15 12:05:00,14.06,14.06,14.06,14.06,2700.0,12.8456,12.8456,12.8456,12.8456,2700.0
2023-09-15 12:10:00,14.06,14.08,14.06,14.08,6801.0,12.8456,12.8639,12.8456,12.8639,6801.0
2023-09-15 12:15:00,14.07,14.08,14.06,14.06,9200.0,12.8547,12.8639,12.8456,12.8456,9200.0
2023-09-15 12:20:00,14.06,14.07,14.06,14.06,8147.0,12.8456,12.8547,12.8456,12.8456,8147.0
2023-09-15 12:25:00,14.06,14.08,14.06,14.08,11300.0,12.8456,12.8639,12.8456,12.8639,11300.0
2023-09-15 12:30:00,14.09,14.09,14.06,14.07,17054.0,12.873,12.873,12.8456,12.8547,17054.0
2023-09-15 12:35:00,14.07,14.07,14.06,14.06,5100.0,12.8547,12.8547,12.8456,12.8456,5100.0
2023-09-15 12:40:00,14.05,14.06,14.05,14.06,10800.0,12.8365,12.8456,12.8365,12.8456,10800.0
2023-09-15 12:45:00,14.06,14.07,14.06,14.07,10700.0,12.8456,12.8547,12.8456,12.8547,10700.0
2023-09-15 12:50:00,14.05,14.05,14.05,14.05,12330.0,12.8365,12.8365,12.8365,12.8365,12330.0
2023-09-15 12:55:00,14.06,14.08,14.06,14.06,2800.0,12.8456,12.8639,12.8456,12.8456,2800.0
2023-09-15 13:00:00,14.07,14.11,14.07,14.11,2500.0,12.8547,12.8913,12.8547,12.8913,2500.0
2023-09-15 13:05:00,14.13,14.13,14.13,14.13,14700.0,12.9096,12.9096,12.9096,12.9096,14700.0
2023-09-15 13:10:00,14.14,14.17,14.14,14.16,17516.0,12.9187,12.9461,12.9187,12.937,17516.0
2023-09-15 13:15:00,14.16,14.19,14.16,14.19,13384.0,12.937,12.9644,12.937,12.9644,13384.0
2023-09-15 13:20:00,14.2,14.22,14.2,14.22,63375.0,12.9735,12.9918,12.9735,12.9918,63375.0
2023-09-15 13:25:00,14.22,14.22,14.21,14.22,19900.0,12.9918,12.9918,12.9827,12.9918,19900.0
2023-09-15 13:30:00,14.23,14.25,14.22,14.22,60290.0,13.0009,13.0192,12.9918,12.9918,60290.0
2023-09-15 13:35:00,14.21,14.21,14.2,14.2,4100.0,12.9827,12.9827,12.9735,12.9735,4100.0
2023-09-15 13:40:00,14.18,14.2,14.16,14.16,67387.0,12.9552,12.9735,12.937,12.937,67387.0
2023-09-15 13:45:00,14.16,14.17,14.15,14.17,33423.0,12.937,12.9461,12.9278,12.9461,33423.0
2023-09-15 13:50:00,14.17,14.18,14.16,14.16,13993.0,12.9461,12.9552,12.937,12.937,13993.0
2023-09-15 13:55:00,14.17,14.18,14.17,14.18,8749.0,12.9461,12.9552,12.9461,12.9552,8749.0
2023-09-15 14:00:00,14.18,14.2,14.18,14.19,102290.0,12.9552,12.9735,12.9552,12.9644,102290.0
2023-09-15 14:05:00,14.19,14.21,14.19,14.21,46792.0,12.9644,12.9827,12.9644,12.9827,46792.0
2023-09-15 14:10:00,14.21,14.22,14.2,14.22,92375.0,12.9827,12.9918,12.9735,12.9918,92375.0
2023-09-15 14:15:00,14.22,14.23,14.21,14.22,30727.0,12.9918,13.0009,12.9827,12.9918,30727.0
2023-09-15 14:20:00,14.22,14.23,14.22,14.23,14868.0,12.9918,13.0009,12.9918,13.0009,14868.0
2023-09-15 14:25:00,14.23,14.24,14.22,14.24,31155.0,13.0009,13.0101,12.9918,13.0101,31155.0
2023-09-15 14:30:00,14.23,14.23,14.23,14.23,15304.0,13.0009,13.0009,13.0009,13.0009,15304.0
2023-09-15 14:35:00,14.21,14.21,14.19,14.2,20912.0,12.9827,12.9827,12.9644,12.9735,20912.0
2023-09-15 14:40:00,14.2,14.2,14.2,14.2,5977.0,12.9735,12.9735,12.9735,12.9735,5977.0
2023-09-15 14:45:00,14.2,14.2,14.19,14.19,34446.0,12.9735,12.9735,12.9644,12.9644,34446.0
2023-09-15 14:50:00,14.19,14.22,14.19,14.21,44890.0,12.9644,12.9918,12.9644,12.9827,44890.0
2023-09-15 14:55:00,14.21,14.21,14.18,14.18,24445.0,12.9827,12.9827,12.9552,12.9552,24445.0
2023-09-15 15:00:00,14.19,14.22,14.19,14.21,28088.0,12.9644,12.9918,12.9644,12.9827,28088.0
2023-09-15 15:05:00,14.22,14.23,14.21,14.22,17800.0,12.9918,13.0009,12.9827,12.9918,17800.0
2023-09-15 15:10:00,14.22,14.22,14.21,14.21,15200.0,12.9918,12.9918,12.9827,12.9827,15200.0
2023-09-15 15:15:00,14.2,14.2,14.19,14.19,15510.0,12.9735,12.9735,12.9644,12.9644,15510.0
2023-09-15 15:20:00,14.19,14.21,14.19,14.21,21020.0,12.9644,12.9827,12.9644,12.9827,21020.0
2023-09-15 15:25:00,14.21,14.21,14.19,14.19,18050.0,12.9827,12.9827,12.9644,12.9644,18050.0
2023-09-15 15:30:00,14.19,14.21,14.18,14.21,12813.0,12.9644,12.9827,12.9552,12.9827,12813.0
2023-09-15 15:35:00,14.21,14.24,14.21,14.24,22980.0,12.9827,13.0101,12.9827,13.0101,22980.0
2023-09-15 15:40:00,14.24,14.24,14.23,14.24,48325.0,13.0101,13.0101,13.0009,13.0101,48325.0
2023-09-15 15:45:00,14.25,14.25,14.22,14.24,65338.0,13.0192,13.0192,12.9918,13.0101,65338.0
2023-09-15 15:50:00,14.25,14.26,14.22,14.24,76813.0,13.0192,13.0283,12.9918,13.0101,76813.0
2023-09-15 15:55:00,14.23,14.26,14.22,14.23,14154.0,13.0009,13.0283,12.9918,13.0009,14154.0
2023-09-18 09:30:00,14.28,14.29,14.23,14.23,83074.0,13.0466,13.0557,13.0009,13.0009,83074.0
2023-09-18 09:35:00,14.22,14.23,14.21,14.23,30552.0,12.9918,13.0009,12.9827,13.0009,30552.0
2023-09-18 09:40:00,14.22,14.3,14.22,14.29,50772.0,12.9918,13.0649,12.9918,13.0557,50772.0
2023-09-18 09:45:00,14.28,14.3,14.28,14.3,23392.0,13.0466,13.0649,13.0466,13.0649,23392.0
2023-09-18 09:50:00,14.29,14.3,14.24,14.27,18920.0,13.0557,13.0649,13.0101,13.0375,18920.0
2023-09-18 09:55:00,14.28,14.28,14.27,14.28,4000.0,13.0466,13.0466,13.0375,13.0466,4000.0
2023-09-18 10:00:00,14.28,14.28,14.24,14.27,34000.0,13.0466,13.0466,13.0101,13.0375,34000.0
2023-09-18 10:05:00,14.27,14.29,14.24,14.24,34370.0,13.0375,13.0557,13.0101,13.0101,34370.0
2023-09-18 10:10:00,14.25,14.25,14.21,14.23,61791.0,13.0192,13.0192,12.9827,13.0009,61791.0
2023-09-18 10:15:00,14.23,14.23,14.21,14.22,7500.0,13.0009,13.0009,12.9827,12.9918,7500.0
2023-09-18 10:20:00,14.22,14.23,14.21,14.21,20800.0,12.9918,13.0009,12.9827,12.9827,20800.0
2023-09-18 10:25:00,14.22,14.23,14.21,14.23,8400.0,12.9918,13.0009,12.9827,13.0009,8400.0
2023-09-18 10:30:00,14.23,14.23,14.21,14.22,6500.0,13.0009,13.0009,12.9827,12.9918,6500.0
2023-09-18 10:35:00,14.21,14.26,14.2,14.25,7909.0,12.9827,13.0283,12.9735,13.0192,7909.0
2023-09-18 10:40:00,14.25,14.26,14.23,14.23,9600.0,13.0192,13.0283,13.0009,13.0009,9600.0
2023-09-18 10:45:00,14.22,14.22,14.21,14.22,7048.0,12.9918,12.9918,12.9827,12.9918,7048.0
2023-09-18 10:50:00,14.22,14.24,14.22,14.22,8876.0,12.9918,13.0101,12.9918,12.9918,8876.0
2023-09-18 10:55:00,14.22,14.22,14.19,14.2,3000.0,12.9918,12.9918,12.9644,12.9735,3000.0
2023-09-18 11:00:00,14.21,14.21,14.2,14.21,1041.0,12.9827,12.9827,12.9735,12.9827,1041.0
2023-09-18 11:05:00,14.21,14.22,14.21,14.22,3905.0,12.9827,12.9918,12.9827,12.9918,3905.0
2023-09-18 11:10:00,14.22,14.24,14.22,14.24,3900.0,12.9918,13.0101,12.9918,13.0101,3900.0
2023-09-18 11:15:00,14.22,14.22,14.19,14.19,4800.0,12.9918,12.9918,12.9644,12.9644,4800.0
2023-09-18 11:20:00,14.19,14.19,14.18,14.18,20400.0,12.9644,12.9644,12.9552,12.9552,20400.0
2023-09-18 11:25:00,14.18,14.18,14.16,14.16,2800.0,12.9552,12.9552,12.937,12.937,2800.0
2023-09-18 11:30:00,14.16,14.16,14.13,14.14,53170.0,12.937,12.937,12.9096,12.9187,53170.0
2023-09-18 11:35:00,14.14,14.15,14.14,14.14,24637.0,12.9187,12.9278,12.9187,12.9187,24637.0
2023-09-18 11:40:00,14.14,14.14,14.11,14.11,12850.0,12.9187,12.9187,12.8913,12.8913,12850.0
2023-09-18 11:45:00,14.11,14.12,14.11,14.12,9900.0,12.8913,12.9004,12.8913,12.9004,9900.0
2023-09-18 11:50:00,14.12,14.12,14.11,14.12,9399.0,12.9004,12.9004,12.8913,12.9004,9399.0
2023-09-18 11:55:00,14.11,14.12,14.11,14.12,16700.0,12.8913,12.9004,12.8913,12.9004,16700.0
2023-09-18 12:00:00,14.11,14.11,14.11,14.11,8640.0,12.8913,12.8913,12.8913,12.8913,8640.0
2023-09-18 12:05:00,14.13,14.13,14.13,14.13,7000.0,12.9096,12.9096,12.9096,12.9096,7000.0
2023-09-18 12:10:00,14.14,14.14,14.14,14.14,1226.0,12.9187,12.9187,12.9187,12.9187,1226.0
2023-09-18 12:15:00,14.14,14.14,14.12,14.12,8417.0,12.9187,12.9187,12.9004,12.9004,8417.0
2023-09-18 12:20:00,14.12,14.12,14.12,14.12,0.0,12.9004,12.9004,12.9004,12.9004,0.0
2023-09-18 12:25:00,14.11,14.11,14.11,14.11,341.0,12.8913,12.8913,12.8913,12.8913,341.0
2023-09-18 12:30:00,14.1,14.1,14.09,14.1,21679.0,12.8822,12.8822,12.873,12.8822,21679.0
2023-09-18 12:35:00,14.09,14.1,14.09,14.1,29742.0,12.873,12.8822,12.873,12.8822,29742.0
2023-09-18 12:40:00,14.1,14.1,14.1,14.1,9400.0,12.8822,12.8822,12.8822,12.8822,9400.0
2023-09-18 12:45:00,14.11,14.11,14.11,14.11,200.0,12.8913,12.8913,12.8913,12.8913,200.0
2023-09-18 12:50:00,14.1,14.11,14.1,14.11,9697.0,12.8822,12.8913,12.8822,12.8913,9697.0
2023-09-18 12:55:00,14.12,14.13,14.12,14.13,17086.0,12.9004,12.9096,12.9004,12.9096,17086.0
2023-09-18 13:00:00,14.12,14.12,14.11,14.12,3300.0,12.9004,12.9004,12.8913,12.9004,3300.0
2023-09-18 13:05:00,14.13,14.13,14.13,14.13,18100.0,12.9096,12.9096,12.9096,12.9096,18100.0
2023-09-18 13:10:00,14.14,14.14,14.14,14.14,18345.0,12.9187,12.9187,12.9187,12.9187,18345.0
2023-09-18 13:15:00,14.15,14.15,14.14,14.15,15700.0,12.9278,12.9278,12.9187,12.9278,15700.0
2023-09-18 13:20:00,14.14,14.14,14.13,14.13,13200.0,12.9187,12.9187,12.9096,12.9096,13200.0
2023-09-18 13:25:00,14.12,14.13,14.12,14.13,14803.0,12.9004,12.9096,12.9004,12.9096,14803.0
2023-09-18 13:30:00,14.13,14.13,14.11,14.11,200.0,12.9096,12.9096,12.8913,12.8913,200.0
2023-09-18 13:35:00,14.1,14.11,14.1,14.11,37269.0,12.8822,12.8913,12.8822,12.8913,37269.0
2023-09-18 13:40:00,14.12,14.13,14.12,14.13,10563.0,12.9004,12.9096,12.9004,12.9096,10563.0
2023-09-18 13:45:00,14.13,14.13,14.13,14.13,16400.0,12.9096,12.9096,12.9096,12.9096,16400.0
2023-09-18 13:50:00,14.13,14.14,14.13,14.14,20520.0,12.9096,12.9187,12.9096,12.9187,20520.0
2023-09-18 13:55:00,14.14,14.14,14.14,14.14,4796.0,12.9187,12.9187,12.9187,12.9187,4796.0
2023-09-18 14:00:00,14.14,14.14,14.14,14.14,0.0,12.9187,12.9187,12.9187,12.9187,0.0
2023-09-18 14:05:00,14.14,14.14,14.14,14.14,9136.0,12.9187,12.9187,12.9187,12.9187,9136.0
2023-09-18 14:10:00,14.15,14.15,14.14,14.14,27107.0,12.9278,12.9278,12.9187,12.9187,27107.0
2023-09-18 14:15:00,14.14,14.14,14.13,14.14,9290.0,12.9187,12.9187,12.9096,12.9187,9290.0
2023-09-18 14:20:00,14.15,14.15,14.15,14.15,4800.0,12.9278,12.9278,12.9278,12.9278,4800.0
2023-09-18 14:25:00,14.16,14.17,14.16,14.17,23000.0,12.937,12.9461,12.937,12.9461,23000.0
2023-09-18 14:30:00,14.16,14.16,14.15,14.15,40987.0,12.937,12.937,12.9278,12.9278,40987.0
2023-09-18 14:35:00,14.15,14.16,14.15,14.16,4900.0,12.9278,12.937,12.9278,12.937,4900.0
2023-09-18 14:40:00,14.16,14.16,14.16,14.16,200.0,12.937,12.937,12.937,12.937,200.0
2023-09-18 14:45:00,14.16,14.16,14.16,14.16,5400.0,12.937,12.937,12.937,12.937,5400.0
2023-09-18 14:50:00,14.19,14.24,14.19,14.24,3259.0,12.9644,13.0101,12.9644,13.0101,3259.0
2023-09-18 14:55:00,14.24,14.25,14.22,14.22,12500.0,13.0101,13.0192,12.9918,12.9918,12500.0
2023-09-18 15:00:00,14.22,14.23,14.22,14.22,4100.0,12.9918,13.0009,12.9918,12.9918,4100.0
2023-09-18 15:05:00,14.22,14.22,14.21,14.21,28971.0,12.9918,12.9918,12.9827,12.9827,28971.0
2023-09-18 15:10:00,14.21,14.22,14.21,14.22,8672.0,12.9827,12.9918,12.9827,12.9918,8672.0
2023-09-18 15:15:00,14.21,14.22,14.21,14.22,12900.0,12.9827,12.9918,12.9827,12.9918,12900.0
2023-09-18 15:20:00,14.22,14.24,14.22,14.24,3800.0,12.9918,13.0101,12.9918,13.0101,3800.0
2023-09-18 15:25:00,14.24,14.24,14.22,14.23,5700.0,13.0101,13.0101,12.9918,13.0009,5700.0
2023-09-18 15:30:00,14.22,14.24,14.22,14.24,2639.0,12.9918,13.0101,12.9918,13.0101,2639.0
2023-09-18 15:35:00,14.24,14.25,14.24,14.24,500.0,13.0101,13.0192,13.0101,13.0101,500.0
2023-09-18 15:40:00,14.24,14.24,14.22,14.24,14877.0,13.0101,13.0101,12.9918,13.0101,14877.0
2023-09-18 15:45:00,14.25,14.26,14.23,14.23,23283.0,13.0192,13.0283,13.0009,13.0009,23283.0
2023-09-18 15:50:00,14.24,14.24,14.22,14.24,35301.0,13.0101,13.0101,12.9918,13.0101,35301.0
2023-09-18 15:55:00,14.23,14.24,14.2,14.21,30051.0,13.0009,13.0101,12.9735,12.9827,30051.0
2023-09-19 09:30:00,14.16,14.17,14.13,14.15,77777.0,13.082,13.0913,13.0543,13.0728,77777.0
2023-09-19 09:35:00,14.15,14.15,14.13,14.13,18400.0,13.0728,13.0728,13.0543,13.0543,18400.0
2023-09-19 09:40:00,14.13,14.15,14.13,14.14,20581.0,13.0543,13.0728,13.0543,13.0635,20581.0
2023-09-19 09:45:00,14.13,14.14,14.1,14.13,14258.0,13.0543,13.0635,13.0266,13.0543,14258.0
2023-09-19 09:50:00,14.14,14.17,14.14,14.16,3600.0,13.0635,13.0913,13.0635,13.082,3600.0
2023-09-19 09:55:00,14.16,14.19,14.16,14.19,17420.0,13.082,13.1097,13.082,13.1097,17420.0
2023-09-19 10:00:00,14.2,14.27,14.2,14.27,64973.0,13.119,13.1836,13.119,13.1836,64973.0
2023-09-19 10:05:00,14.27,14.28,14.26,14.28,14786.0,13.1836,13.1929,13.1744,13.1929,14786.0
2023-09-19 10:10:00,14.27,14.27,14.26,14.27,14100.0,13.1836,13.1836,13.1744,13.1836,14100.0
2023-09-19 10:15:00,14.27,14.3,14.26,14.26,8352.0,13.1836,13.2114,13.1744,13.1744,8352.0
2023-09-19 10:20:00,14.26,14.26,14.24,14.25,25135.0,13.1744,13.1744,13.1559,13.1652,25135.0
2023-09-19 10:25:00,14.25,14.27,14.25,14.27,3432.0,13.1652,13.1836,13.1652,13.1836,3432.0
2023-09-19 10:30:00,14.27,14.29,14.27,14.29,22425.0,13.1836,13.2021,13.1836,13.2021,22425.0
2023-09-19 10:35:00,14.29,14.34,14.29,14.34,79679.0,13.2021,13.2483,13.2021,13.2483,79679.0
2023-09-19 10:40:00,14.34,14.35,14.32,14.32,74990.0,13.2483,13.2576,13.2298,13.2298,74990.0
2023-09-19 10:45:00,14.32,14.34,14.31,14.34,24000.0,13.2298,13.2483,13.2206,13.2483,24000.0
2023-09-19 10:50:00,14.34,14.35,14.34,14.34,41526.0,13.2483,13.2576,13.2483,13.2483,41526.0
2023-09-19 10:55:00,14.35,14.35,14.34,14.35,68000.0,13.2576,13.2576,13.2483,13.2576,68000.0
2023-09-19 11:00:00,14.35,14.35,14.34,14.34,57993.0,13.2576,13.2576,13.2483,13.2483,57993.0
2023-09-19 11:05:00,14.34,14.35,14.34,14.34,34150.0,13.2483,13.2576,13.2483,13.2483,34150.0
2023-09-19 11:10:00,14.34,14.35,14.33,14.33,29800.0,13.2483,13.2576,13.2391,13.2391,29800.0
2023-09-19 11:15:00,14.34,14.35,14.34,14.35,20900.0,13.2483,13.2576,13.2483,13.2576,20900.0
2023-09-19 11:20:00,14.34,14.35,14.34,14.35,13600.0,13.2483,13.2576,13.2483,13.2576,13600.0
2023-09-19 11:25:00,14.35,14.35,14.33,14.33,23442.0,13.2576,13.2576,13.2391,13.2391,23442.0
2023-09-19 11:30:00,14.33,14.33,14.32,14.32,27485.0,13.2391,13.2391,13.2298,13.2298,27485.0
2023-09-19 11:35:00,14.32,14.32,14.32,14.32,13400.0,13.2298,13.2298,13.2298,13.2298,13400.0
2023-09-19 11:40:00,14.32,14.34,14.32,14.34,3600.0,13.2298,13.2483,13.2298,13.2483,3600.0
2023-09-19 11:45:00,14.35,14.36,14.34,14.34,16242.0,13.2576,13.2668,13.2483,13.2483,16242.0
2023-09-19 11:50:00,14.35,14.36,14.35,14.35,12895.0,13.2576,13.2668,13.2576,13.2576,12895.0
2023-09-19 11:55:00,14.35,14.35,14.32,14.33,16370.0,13.2576,13.2576,13.2298,13.2391,16370.0
2023-09-19 12:00:00,14.33,14.35,14.33,14.35,4300.0,13.2391,13.2576,13.2391,13.2576,4300.0
2023-09-19 12:05:00,14.35,14.38,14.35,14.37,85400.0,13.2576,13.2853,13.2576,13.276,85400.0
2023-09-19 12:10:00,14.37,14.38,14.37,14.38,8800.0,13.276,13.2853,13.276,13.2853,8800.0
2023-09-19 12:15:00,14.35,14.35,14.34,14.34,8800.0,13.2576,13.2576,13.2483,13.2483,8800.0
2023-09-19 12:20:00,14.34,14.36,14.34,14.35,18100.0,13.2483,13.2668,13.2483,13.2576,18100.0
2023-09-19 12:25:00,14.35,14.35,14.35,14.35,6962.0,13.2576,13.2576,13.2576,13.2576,6962.0
2023-09-19 12:30:00,14.36,14.36,14.36,14.36,14046.0,13.2668,13.2668,13.2668,13.2668,14046.0
2023-09-19 12:35:00,14.37,14.39,14.37,14.39,7878.0,13.276,13.2945,13.276,13.2945,7878.0
2023-09-19 12:40:00,14.39,14.39,14.38,14.38,7820.0,13.2945,13.2945,13.2853,13.2853,7820.0
2023-09-19 12:45:00,14.39,14.41,14.39,14.4,38311.0,13.2945,13.313,13.2945,13.3038,38311.0
2023-09-19 12:50:00,14.39,14.39,14.37,14.37,32193.0,13.2945,13.2945,13.276,13.276,32193.0
2023-09-19 12:55:00,14.37,14.37,14.35,14.35,7151.0,13.276,13.276,13.2576,13.2576,7151.0
2023-09-19 13:00:00,14.35,14.35,14.33,14.33,11600.0,13.2576,13.2576,13.2391,13.2391,11600.0
2023-09-19 13:05:00,14.33,14.33,14.32,14.32,10485.0,13.2391,13.2391,13.2298,13.2298,10485.0
2023-09-19 13:10:00,14.32,14.32,14.32,14.32,7854.0,13.2298,13.2298,13.2298,13.2298,7854.0
2023-09-19 13:15:00,14.31,14.31,14.29,14.29,2900.0,13.2206,13.2206,13.2021,13.2021,2900.0
2023-09-19 13:20:00,14.29,14.29,14.29,14.29,225.0,13.2021,13.2021,13.2021,13.2021,225.0
2023-09-19 13:25:00,14.3,14.31,14.3,14.31,2000.0,13.2114,13.2206,13.2114,13.2206,2000.0
2023-09-19 13:30:00,14.28,14.28,14.27,14.28,2750.0,13.1929,13.1929,13.1836,13.1929,2750.0
2023-09-19 13:35:00,14.27,14.27,14.26,14.26,4100.0,13.1836,13.1836,13.1744,13.1744,4100.0
2023-09-19 13:40:00,14.26,14.26,14.26,14.26,6300.0,13.1744,13.1744,13.1744,13.1744,6300.0
2023-09-19 13:45:00,14.25,14.25,14.19,14.2,83489.0,13.1652,13.1652,13.1097,13.119,83489.0
2023-09-19 13:50:00,14.2,14.21,14.2,14.2,18221.0,13.119,13.1282,13.119,13.119,18221.0
2023-09-19 13:55:00,14.2,14.2,14.2,14.2,11900.0,13.119,13.119,13.119,13.119,11900.0
2023-09-19 14:00:00,14.2,14.2,14.18,14.19,23833.0,13.119,13.119,13.1005,13.1097,23833.0
2023-09-19 14:05:00,14.19,14.19,14.18,14.19,6588.0,13.1097,13.1097,13.1005,13.1097,6588.0
2023-09-19 14:10:00,14.19,14.2,14.19,14.2,8762.0,13.1097,13.119,13.1097,13.119,8762.0
2023-09-19 14:15:00,14.2,14.21,14.2,14.2,24669.0,13.119,13.1282,13.119,13.119,24669.0
2023-09-19 14:20:00,14.19,14.19,14.19,14.19,3900.0,13.1097,13.1097,13.1097,13.1097,3900.0
2023-09-19 14:25:00,14.2,14.2,14.19,14.2,7100.0,13.119,13.119,13.1097,13.119,7100.0
2023-09-19 14:30:00,14.21,14.21,14.18,14.18,14300.0,13.1282,13.1282,13.1005,13.1005,14300.0
2023-09-19 14:35:00,14.17,14.17,14.1,14.11,67758.0,13.0913,13.0913,13.0266,13.0358,67758.0
2023-09-19 14:40:00,14.11,14.12,14.11,14.12,422.0,13.0358,13.0451,13.0358,13.0451,422.0
2023-09-19 14:45:00,14.12,14.14,14.12,14.14,4000.0,13.0451,13.0635,13.0451,13.0635,4000.0
2023-09-19 14:50:00,14.15,14.17,14.15,14.17,27000.0,13.0728,13.0913,13.0728,13.0913,27000.0
2023-09-19 14:55:00,14.17,14.2,14.17,14.2,2800.0,13.0913,13.119,13.0913,13.119,2800.0
2023-09-19 15:00:00,14.21,14.21,14.2,14.2,16450.0,13.1282,13.1282,13.119,13.119,16450.0
2023-09-19 15:05:00,14.2,14.2,14.2,14.2,5900.0,13.119,13.119,13.119,13.119,5900.0
2023-09-19 15:10:00,14.21,14.22,14.21,14.21,3297.0,13.1282,13.1375,13.1282,13.1282,3297.0
2023-09-19 15:15:00,14.21,14.22,14.21,14.21,17856.0,13.1282,13.1375,13.1282,13.1282,17856.0
2023-09-19 15:20:00,14.21,14.21,14.2,14.2,4600.0,13.1282,13.1282,13.119,13.119,4600.0
2023-09-19 15:25:00,14.18,14.18,14.16,14.16,6985.0,13.1005,13.1005,13.082,13.082,6985.0
2023-09-19 15:30:00,14.17,14.18,14.17,14.17,13300.0,13.0913,13.1005,13.0913,13.0913,13300.0
2023-09-19 15:35:00,14.17,14.18,14.16,14.17,9628.0,13.0913,13.1005,13.082,13.0913,9628.0
2023-09-19 15:40:00,14.16,14.16,14.13,14.13,5681.0,13.082,13.082,13.0543,13.0543,5681.0
2023-09-19 15:45:00,14.13,14.13,14.11,14.12,68620.0,13.0543,13.0543,13.0358,13.0451,68620.0
2023-09-19 15:50:00,14.12,14.14,14.12,14.14,22858.0,13.0451,13.0635,13.0451,13.0635,22858.0
2023-09-19 15:55:00,14.14,14.16,14.13,14.15,50813.0,13.0635,13.082,13.0543,13.0728,50813.0
2023-09-20 09:30:00,14.04,14.08,14.04,14.06,140587.0,12.9712,13.0081,12.9712,12.9896,140587.0
2023-09-20 09:35:00,14.05,14.05,14.03,14.03,9150.0,12.9804,12.9804,12.9619,12.9619,9150.0
2023-09-20 09:40:00,14.03,14.03,14.02,14.03,15042.0,12.9619,12.9619,12.9527,12.9619,15042.0
2023-09-20 09:45:00,14.02,14.03,14.01,14.02,40700.0,12.9527,12.9619,12.9434,12.9527,40700.0
2023-09-20 09:50:00,14.02,14.03,14.02,14.02,5300.0,12.9527,12.9619,12.9527,12.9527,5300.0
2023-09-20 09:55:00,14.01,14.02,14.0,14.02,49626.0,12.9434,12.9527,12.9342,12.9527,49626.0
2023-09-20 10:00:00,14.02,14.03,14.0,14.02,66012.0,12.9527,12.9619,12.9342,12.9527,66012.0
2023-09-20 10:05:00,14.03,14.04,14.03,14.04,7696.0,12.9619,12.9712,12.9619,12.9712,7696.0
2023-09-20 10:10:00,14.03,14.07,14.03,14.07,3500.0,12.9619,12.9989,12.9619,12.9989,3500.0
2023-09-20 10:15:00,14.08,14.09,14.06,14.07,17623.0,13.0081,13.0174,12.9896,12.9989,17623.0
2023-09-20 10:20:00,14.07,14.07,14.07,14.07,0.0,12.9989,12.9989,12.9989,12.9989,0.0
2023-09-20 10:25:00,14.05,14.05,14.05,14.05,1188.0,12.9804,12.9804,12.9804,12.9804,1188.0
2023-09-20 10:30:00,14.06,14.06,14.04,14.04,20796.0,12.9896,12.9896,12.9712,12.9712,20796.0
2023-09-20 10:35:00,14.04,14.06,14.04,14.06,1300.0,12.9712,12.9896,12.9712,12.9896,1300.0
2023-09-20 10:40:00,14.06,14.06,14.05,14.05,2800.0,12.9896,12.9896,12.9804,12.9804,2800.0
2023-09-20 10:45:00,14.05,14.07,14.05,14.07,6095.0,12.9804,12.9989,12.9804,12.9989,6095.0
2023-09-20 10:50:00,14.07,14.07,14.07,14.07,3919.0,12.9989,12.9989,12.9989,12.9989,3919.0
2023-09-20 10:55:00,14.06,14.07,14.05,14.07,3800.0,12.9896,12.9989,12.9804,12.9989,3800.0
2023-09-20 11:00:00,14.07,14.08,14.07,14.08,24266.0,12.9989,13.0081,12.9989,13.0081,24266.0
2023-09-20 11:05:00,14.08,14.08,14.05,14.05,15400.0,13.0081,13.0081,12.9804,12.9804,15400.0
2023-09-20 11:10:00,14.05,14.05,14.05,14.05,1200.0,12.9804,12.9804,12.9804,12.9804,1200.0
2023-09-20 11:15:00,14.05,14.07,14.05,14.07,4800.0,12.9804,12.9989,12.9804,12.9989,4800.0
2023-09-20 11:20:00,14.08,14.09,14.08,14.09,5400.0,13.0081,13.0174,13.0081,13.0174,5400.0
2023-09-20 11:25:00,14.09,14.11,14.09,14.1,16698.0,13.0174,13.0358,13.0174,13.0266,16698.0
2023-09-20 11:30:00,14.11,14.11,14.09,14.09,8296.0,13.0358,13.0358,13.0174,13.0174,8296.0
2023-09-20 11:35:00,14.09,14.11,14.08,14.11,37818.0,13.0174,13.0358,13.0081,13.0358,37818.0
2023-09-20 11:40:00,14.11,14.11,14.1,14.1,9100.0,13.0358,13.0358,13.0266,13.0266,9100.0
2023-09-20 11:45:00,14.08,14.08,14.08,14.08,1600.0,13.0081,13.0081,13.0081,13.0081,1600.0
2023-09-20 11:50:00,14.08,14.08,14.07,14.07,3900.0,13.0081,13.0081,12.9989,12.9989,3900.0
2023-09-20 11:55:00,14.06,14.06,14.06,14.06,5700.0,12.9896,12.9896,12.9896,12.9896,5700.0
2023-09-20 12:00:00,14.06,14.07,14.06,14.07,2000.0,12.9896,12.9989,12.9896,12.9989,2000.0
2023-09-20 12:05:00,14.07,14.07,14.07,14.07,2550.0,12.9989,12.9989,12.9989,12.9989,2550.0
2023-09-20 12:10:00,14.07,14.07,14.06,14.06,6100.0,12.9989,12.9989,12.9896,12.9896,6100.0
2023-09-20 12:15:00,14.06,14.06,14.06,14.06,7500.0,12.9896,12.9896,12.9896,12.9896,7500.0
2023-09-20 12:20:00,14.06,14.06,14.06,14.06,2200.0,12.9896,12.9896,12.9896,12.9896,2200.0
2023-09-20 12:25:00,14.07,14.08,14.05,14.05,12691.0,12.9989,13.0081,12.9804,12.9804,12691.0
2023-09-20 12:30:00,14.05,14.05,14.05,14.05,4623.0,12.9804,12.9804,12.9804,12.9804,4623.0
2023-09-20 12:35:00,14.05,14.05,14.04,14.04,4495.0,12.9804,12.9804,12.9712,12.9712,4495.0
2023-09-20 12:40:00,14.04,14.05,14.04,14.04,6269.0,12.9712,12.9804,12.9712,12.9712,6269.0
2023-09-20 12:45:00,14.05,14.05,14.04,14.05,19485.0,12.9804,12.9804,12.9712,12.9804,19485.0
2023-09-20 12:50:00,14.05,14.05,14.04,14.04,5800.0,12.9804,12.9804,12.9712,12.9712,5800.0
2023-09-20 12:55:00,14.04,14.04,14.04,14.04,4000.0,12.9712,12.9712,12.9712,12.9712,4000.0
2023-09-20 13:00:00,14.04,14.04,14.04,14.04,500.0,12.9712,12.9712,12.9712,12.9712,500.0
2023-09-20 13:05:00,14.05,14.05,14.04,14.04,11097.0,12.9804,12.9804,12.9712,12.9712,11097.0
2023-09-20 13:10:00,14.06,14.06,14.06,14.06,3000.0,12.9896,12.9896,12.9896,12.9896,3000.0
2023-09-20 13:15:00,14.07,14.07,14.05,14.05,12079.0,12.9989,12.9989,12.9804,12.9804,12079.0
2023-09-20 13:20:00,14.05,14.05,14.04,14.05,19100.0,12.9804,12.9804,12.9712,12.9804,19100.0
2023-09-20 13:25:00,14.05,14.06,14.05,14.06,20911.0,12.9804,12.9896,12.9804,12.9896,20911.0
2023-09-20 13:30:00,14.07,14.07,14.06,14.07,62624.0,12.9989,12.9989,12.9896,12.9989,62624.0
2023-09-20 13:35:00,14.07,14.1,14.07,14.1,8462.0,12.9989,13.0266,12.9989,13.0266,8462.0
2023-09-20 13:40:00,14.11,14.12,14.11,14.11,5300.0,13.0358,13.0451,13.0358,13.0358,5300.0
2023-09-20 13:45:00,14.11,14.11,14.11,14.11,8687.0,13.0358,13.0358,13.0358,13.0358,8687.0
2023-09-20 13:50:00,14.11,14.11,14.07,14.07,33148.0,13.0358,13.0358,12.9989,12.9989,33148.0
2023-09-20 13:55:00,14.07,14.07,14.07,14.07,700.0,12.9989,12.9989,12.9989,12.9989,700.0
2023-09-20 14:00:00,14.08,14.26,14.08,14.23,320127.0,13.0081,13.1744,13.0081,13.1467,320127.0
2023-09-20 14:05:00,14.21,14.27,14.17,14.22,64161.0,13.1282,13.1836,13.0913,13.1375,64161.0
2023-09-20 14:10:00,14.23,14.24,14.18,14.2,111237.0,13.1467,13.1559,13.1005,13.119,111237.0
2023-09-20 14:15:00,14.21,14.21,14.18,14.18,25148.0,13.1282,13.1282,13.1005,13.1005,25148.0
2023-09-20 14:20:00,14.18,14.2,14.15,14.15,64414.0,13.1005,13.119,13.0728,13.0728,64414.0
2023-09-20 14:25:00,14.16,14.16,14.13,14.15,20090.0,13.082,13.082,13.0543,13.0728,20090.0
2023-09-20 14:30:00,14.18,14.19,14.06,14.14,87072.0,13.1005,13.1097,12.9896,13.0635,87072.0
2023-09-20 14:35:00,14.14,14.14,14.09,14.11,22932.0,13.0635,13.0635,13.0174,13.0358,22932.0
2023-09-20 14:40:00,14.12,14.15,14.1,14.12,46923.0,13.0451,13.0728,13.0266,13.0451,46923.0
2023-09-20 14:45:00,14.13,14.22,14.13,14.22,51021.0,13.0543,13.1375,13.0543,13.1375,51021.0
2023-09-20 14:50:00,14.23,14.27,14.2,14.24,62632.0,13.1467,13.1836,13.119,13.1559,62632.0
2023-09-20 14:55:00,14.24,14.26,14.18,14.23,41328.0,13.1559,13.1744,13.1005,13.1467,41328.0
2023-09-20 15:00:00,14.25,14.26,14.21,14.23,22459.0,13.1652,13.1744,13.1282,13.1467,22459.0
2023-09-20 15:05:00,14.25,14.29,14.24,14.28,24799.0,13.1652,13.2021,13.1559,13.1929,24799.0
2023-09-20 15:10:00,14.28,14.36,14.27,14.35,50089.0,13.1929,13.2668,13.1836,13.2576,50089.0
2023-09-20 15:15:00,14.35,14.39,14.33,14.38,37660.0,13.2576,13.2945,13.2391,13.2853,37660.0
2023-09-20 15:20:00,14.36,14.38,14.35,14.35,13950.0,13.2668,13.2853,13.2576,13.2576,13950.0
2023-09-20 15:25:00,14.34,14.35,14.31,14.34,39316.0,13.2483,13.2576,13.2206,13.2483,39316.0
2023-09-20 15:30:00,14.33,14.46,14.33,14.46,92770.0,13.2391,13.3592,13.2391,13.3592,92770.0
2023-09-20 15:35:00,14.46,14.49,14.44,14.49,100912.0,13.3592,13.3869,13.3407,13.3869,100912.0
2023-09-20 15:40:00,14.48,14.49,14.46,14.49,28633.0,13.3777,13.3869,13.3592,13.3869,28633.0
2023-09-20 15:45:00,14.5,14.51,14.48,14.48,65897.0,13.3961,13.4054,13.3777,13.3777,65897.0
2023-09-20 15:50:00,14.49,14.49,14.46,14.48,51601.0,13.3869,13.3869,13.3592,13.3777,51601.0
2023-09-20 15:55:00,14.49,14.56,14.48,14.56,197741.0,13.3869,13.4516,13.3777,13.4516,197741.0
2023-09-21 09:30:00,14.87,14.92,14.83,14.92,191211.0,13.738,13.7842,13.701,13.7842,191211.0
2023-09-21 09:35:00,14.91,14.94,14.87,14.94,48484.0,13.7749,13.8026,13.738,13.8026,48484.0
2023-09-21 09:40:00,14.95,14.95,14.91,14.95,24829.0,13.8119,13.8119,13.7749,13.8119,24829.0
2023-09-21 09:45:00,14.96,14.96,14.91,14.94,26805.0,13.8211,13.8211,13.7749,13.8026,26805.0
2023-09-21 09:50:00,14.94,14.98,14.94,14.96,58176.0,13.8026,13.8396,13.8026,13.8211,58176.0
2023-09-21 09:55:00,14.96,15.01,14.96,15.01,69103.0,13.8211,13.8673,13.8211,13.8673,69103.0
2023-09-21 10:00:00,15.0,15.02,15.0,15.01,77766.0,13.8581,13.8766,13.8581,13.8673,77766.0
2023-09-21 10:05:00,15.02,15.03,14.95,14.95,36647.0,13.8766,13.8858,13.8119,13.8119,36647.0
2023-09-21 10:10:00,14.94,14.97,14.94,14.96,41990.0,13.8026,13.8304,13.8026,13.8211,41990.0
2023-09-21 10:15:00,14.95,14.96,14.88,14.88,15608.0,13.8119,13.8211,13.7472,13.7472,15608.0
2023-09-21 10:20:00,14.88,14.92,14.88,14.92,8800.0,13.7472,13.7842,13.7472,13.7842,8800.0
2023-09-21 10:25:00,14.92,14.95,14.92,14.95,9258.0,13.7842,13.8119,13.7842,13.8119,9258.0
2023-09-21 10:30:00,14.96,14.98,14.95,14.97,25800.0,13.8211,13.8396,13.8119,13.8304,25800.0
2023-09-21 10:35:00,14.96,14.96,14.9,14.9,4540.0,13.8211,13.8211,13.7657,13.7657,4540.0
2023-09-21 10:40:00,14.9,14.93,14.88,14.93,20217.0,13.7657,13.7934,13.7472,13.7934,20217.0
2023-09-21 10:45:00,14.94,14.98,14.94,14.97,21144.0,13.8026,13.8396,13.8026,13.8304,21144.0
2023-09-21 10:50:00,14.98,14.98,14.96,14.98,15949.0,13.8396,13.8396,13.8211,13.8396,15949.0
2023-09-21 10:55:00,14.98,15.02,14.98,15.02,48410.0,13.8396,13.8766,13.8396,13.8766,48410.0
2023-09-21 11:00:00,15.01,15.01,15.01,15.01,30607.0,13.8673,13.8673,13.8673,13.8673,30607.0
2023-09-21 11:05:00,15.0,15.0,14.98,15.0,36674.0,13.8581,13.8581,13.8396,13.8581,36674.0
2023-09-21 11:10:00,15.0,15.04,15.0,15.04,68669.0,13.8581,13.895,13.8581,13.895,68669.0
2023-09-21 11:15:00,15.04,15.06,15.04,15.04,37633.0,13.895,13.9135,13.895,13.895,37633.0
2023-09-21 11:20:00,15.04,15.04,15.02,15.04,35198.0,13.895,13.895,13.8766,13.895,35198.0
2023-09-21 11:25:00,15.05,15.05,15.04,15.05,13678.0,13.9043,13.9043,13.895,13.9043,13678.0
2023-09-21 11:30:00,15.05,15.05,15.0,15.0,18000.0,13.9043,13.9043,13.8581,13.8581,18000.0
2023-09-21 11:35:00,15.0,15.02,15.0,15.01,16128.0,13.8581,13.8766,13.8581,13.8673,16128.0
2023-09-21 11:40:00,15.01,15.03,15.01,15.02,19850.0,13.8673,13.8858,13.8673,13.8766,19850.0
2023-09-21 11:45:00,15.01,15.01,14.99,14.99,4050.0,13.8673,13.8673,13.8488,13.8488,4050.0
2023-09-21 11:50:00,14.98,15.02,14.98,15.02,24180.0,13.8396,13.8766,13.8396,13.8766,24180.0
2023-09-21 11:55:00,15.02,15.02,15.0,15.02,8113.0,13.8766,13.8766,13.8581,13.8766,8113.0
2023-09-21 12:00:00,15.04,15.06,15.04,15.05,28690.0,13.895,13.9135,13.895,13.9043,28690.0
2023-09-21 12:05:00,15.06,15.06,15.06,15.06,8700.0,13.9135,13.9135,13.9135,13.9135,8700.0
2023-09-21 12:10:00,15.07,15.08,15.05,15.07,47600.0,13.9227,13.932,13.9043,13.9227,47600.0
2023-09-21 12:15:00,15.06,15.08,15.05,15.05,27600.0,13.9135,13.932,13.9043,13.9043,27600.0
2023-09-21 12:20:00,15.05,15.06,15.05,15.06,4890.0,13.9043,13.9135,13.9043,13.9135,4890.0
2023-09-21 12:25:00,15.06,15.06,15.04,15.04,1988.0,13.9135,13.9135,13.895,13.895,1988.0
2023-09-21 12:30:00,15.05,15.05,15.03,15.03,19900.0,13.9043,13.9043,13.8858,13.8858,19900.0
2023-09-21 12:35:00,15.06,15.06,15.06,15.06,12084.0,13.9135,13.9135,13.9135,13.9135,12084.0
2023-09-21 12:40:00,15.06,15.07,15.04,15.07,19100.0,13.9135,13.9227,13.895,13.9227,19100.0
2023-09-21 12:45:00,15.05,15.05,15.04,15.04,12218.0,13.9043,13.9043,13.895,13.895,12218.0
2023-09-21 12:50:00,15.04,15.04,15.03,15.04,23721.0,13.895,13.895,13.8858,13.895,23721.0
2023-09-21 12:55:00,15.06,15.06,15.06,15.06,2400.0,13.9135,13.9135,13.9135,13.9135,2400.0
2023-09-21 13:00:00,15.06,15.06,15.04,15.05,2500.0,13.9135,13.9135,13.895,13.9043,2500.0
2023-09-21 13:05:00,15.04,15.05,15.02,15.02,60775.0,13.895,13.9043,13.8766,13.8766,60775.0
2023-09-21 13:10:00,15.03,15.03,15.0,15.0,40671.0,13.8858,13.8858,13.8581,13.8581,40671.0
2023-09-21 13:15:00,14.99,14.99,14.96,14.96,53340.0,13.8488,13.8488,13.8211,13.8211,53340.0
2023-09-21 13:20:00,14.96,14.98,14.96,14.98,23200.0,13.8211,13.8396,13.8211,13.8396,23200.0
2023-09-21 13:25:00,14.96,14.96,14.95,14.96,12807.0,13.8211,13.8211,13.8119,13.8211,12807.0
2023-09-21 13:30:00,14.97,14.97,14.95,14.96,16900.0,13.8304,13.8304,13.8119,13.8211,16900.0
2023-09-21 13:35:00,14.97,14.97,14.95,14.96,11733.0,13.8304,13.8304,13.8119,13.8211,11733.0
2023-09-21 13:40:00,14.97,14.99,14.96,14.99,30800.0,13.8304,13.8488,13.8211,13.8488,30800.0
2023-09-21 13:45:00,14.98,14.98,14.97,14.97,6900.0,13.8396,13.8396,13.8304,13.8304,6900.0
2023-09-21 13:50:00,14.98,14.98,14.97,14.98,10599.0,13.8396,13.8396,13.8304,13.8396,10599.0
2023-09-21 13:55:00,14.98,14.99,14.98,14.98,3600.0,13.8396,13.8488,13.8396,13.8396,3600.0
2023-09-21 14:00:00,15.0,15.02,15.0,15.02,8405.0,13.8581,13.8766,13.8581,13.8766,8405.0
2023-09-21 14:05:00,15.01,15.02,14.99,15.02,19800.0,13.8673,13.8766,13.8488,13.8766,19800.0
2023-09-21 14:10:00,15.03,15.03,15.01,15.03,19700.0,13.8858,13.8858,13.8673,13.8858,19700.0
2023-09-21 14:15:00,15.04,15.05,15.04,15.04,15489.0,13.895,13.9043,13.895,13.895,15489.0
2023-09-21 14:20:00,15.05,15.06,15.04,15.05,24853.0,13.9043,13.9135,13.895,13.9043,24853.0
2023-09-21 14:25:00,15.06,15.09,15.06,15.09,15769.0,13.9135,13.9412,13.9135,13.9412,15769.0
2023-09-21 14:30:00,15.1,15.12,15.09,15.11,9648.0,13.9505,13.9689,13.9412,13.9597,9648.0
2023-09-21 14:35:00,15.1,15.1,15.06,15.07,18819.0,13.9505,13.9505,13.9135,13.9227,18819.0
2023-09-21 14:40:00,15.08,15.08,15.07,15.07,300.0,13.932,13.932,13.9227,13.9227,300.0
2023-09-21 14:45:00,15.07,15.1,15.07,15.09,29900.0,13.9227,13.9505,13.9227,13.9412,29900.0
2023-09-21 14:50:00,15.1,15.11,15.1,15.11,5561.0,13.9505,13.9597,13.9505,13.9597,5561.0
2023-09-21 14:55:00,15.1,15.12,15.1,15.12,11300.0,13.9505,13.9689,13.9505,13.9689,11300.0
2023-09-21 15:00:00,15.12,15.13,15.1,15.1,39085.0,13.9689,13.9782,13.9505,13.9505,39085.0
2023-09-21 15:05:00,15.11,15.14,15.11,15.12,24445.0,13.9597,13.9874,13.9597,13.9689,24445.0
2023-09-21 15:10:00,15.12,15.16,15.12,15.16,24897.0,13.9689,14.0059,13.9689,14.0059,24897.0
2023-09-21 15:15:00,15.17,15.19,15.17,15.17,47812.0,14.0151,14.0336,14.0151,14.0151,47812.0
2023-09-21 15:20:00,15.18,15.18,15.16,15.16,5500.0,14.0244,14.0244,14.0059,14.0059,5500.0
2023-09-21 15:25:00,15.2,15.22,15.2,15.22,11112.0,14.0428,14.0613,14.0428,14.0613,11112.0
2023-09-21 15:30:00,15.22,15.24,15.21,15.23,110623.0,14.0613,14.0798,14.0521,14.0706,110623.0
2023-09-21 15:35:00,15.23,15.23,15.2,15.21,20200.0,14.0706,14.0706,14.0428,14.0521,20200.0
2023-09-21 15:40:00,15.21,15.23,15.2,15.2,89265.0,14.0521,14.0706,14.0428,14.0428,89265.0
2023-09-21 15:45:00,15.21,15.22,15.2,15.22,29610.0,14.0521,14.0613,14.0428,14.0613,29610.0
2023-09-21 15:50:00,15.23,15.26,15.23,15.24,163488.0,14.0706,14.0983,14.0706,14.0798,163488.0
2023-09-21 15:55:00,15.24,15.3,15.24,15.3,140593.0,14.0798,14.1352,14.0798,14.1352,140593.0
2023-09-22 09:30:00,15.19,15.23,15.18,15.22,218392.0,14.0336,14.0706,14.0244,14.0613,218392.0
2023-09-22 09:35:00,15.22,15.23,15.2,15.21,105147.0,14.0613,14.0706,14.0428,14.0521,105147.0
2023-09-22 09:40:00,15.22,15.25,15.21,15.24,42535.0,14.0613,14.089,14.0521,14.0798,42535.0
2023-09-22 09:45:00,15.25,15.25,15.19,15.21,106469.0,14.089,14.089,14.0336,14.0521,106469.0
2023-09-22 09:50:00,15.23,15.27,15.23,15.26,50100.0,14.0706,14.1075,14.0706,14.0983,50100.0
2023-09-22 09:55:00,15.25,15.25,15.2,15.2,41584.0,14.089,14.089,14.0428,14.0428,41584.0
2023-09-22 10:00:00,15.19,15.23,15.17,15.17,35712.0,14.0336,14.0706,14.0151,14.0151,35712.0
2023-09-22 10:05:00,15.17,15.17,15.13,15.14,36279.0,14.0151,14.0151,13.9782,13.9874,36279.0
2023-09-22 10:10:00,15.15,15.21,15.15,15.21,29088.0,13.9967,14.0521,13.9967,14.0521,29088.0
2023-09-22 10:15:00,15.23,15.23,15.2,15.2,6894.0,14.0706,14.0706,14.0428,14.0428,6894.0
2023-09-22 10:20:00,15.19,15.21,15.14,15.14,27784.0,14.0336,14.0521,13.9874,13.9874,27784.0
2023-09-22 10:25:00,15.15,15.2,15.15,15.16,17509.0,13.9967,14.0428,13.9967,14.0059,17509.0
2023-09-22 10:30:00,15.15,15.15,15.09,15.09,15100.0,13.9967,13.9967,13.9412,13.9412,15100.0
2023-09-22 10:35:00,15.09,15.1,15.08,15.1,17450.0,13.9412,13.9505,13.932,13.9505,17450.0
2023-09-22 10:40:00,15.1,15.13,15.1,15.11,8225.0,13.9505,13.9782,13.9505,13.9597,8225.0
2023-09-22 10:45:00,15.1,15.1,15.09,15.09,6200.0,13.9505,13.9505,13.9412,13.9412,6200.0
2023-09-22 10:50:00,15.1,15.11,15.09,15.09,6950.0,13.9505,13.9597,13.9412,13.9412,6950.0
2023-09-22 10:55:00,15.09,15.09,15.04,15.06,65522.0,13.9412,13.9412,13.895,13.9135,65522.0
2023-09-22 11:00:00,15.06,15.1,15.05,15.1,29113.0,13.9135,13.9505,13.9043,13.9505,29113.0
2023-09-22 11:05:00,15.1,15.11,15.08,15.11,25719.0,13.9505,13.9597,13.932,13.9597,25719.0
2023-09-22 11:10:00,15.12,15.13,15.12,15.12,15086.0,13.9689,13.9782,13.9689,13.9689,15086.0
2023-09-22 11:15:00,15.11,15.11,15.08,15.08,18100.0,13.9597,13.9597,13.932,13.932,18100.0
2023-09-22 11:20:00,15.09,15.11,15.09,15.11,8800.0,13.9412,13.9597,13.9412,13.9597,8800.0
2023-09-22 11:25:00,15.09,15.09,15.04,15.04,16033.0,13.9412,13.9412,13.895,13.895,16033.0
2023-09-22 11:30:00,15.04,15.05,15.04,15.05,6294.0,13.895,13.9043,13.895,13.9043,6294.0
2023-09-22 11:35:00,15.04,15.04,15.02,15.02,1748.0,13.895,13.895,13.8766,13.8766,1748.0
2023-09-22 11:40:00,15.03,15.07,15.03,15.07,30800.0,13.8858,13.9227,13.8858,13.9227,30800.0
2023-09-22 11:45:00,15.07,15.08,15.06,15.08,9259.0,13.9227,13.932,13.9135,13.932,9259.0
2023-09-22 11:50:00,15.08,15.11,15.07,15.11,14055.0,13.932,13.9597,13.9227,13.9597,14055.0
2023-09-22 11:55:00,15.1,15.14,15.1,15.14,2300.0,13.9505,13.9874,13.9505,13.9874,2300.0
2023-09-22 12:00:00,15.15,15.15,15.13,15.14,16098.0,13.9967,13.9967,13.9782,13.9874,16098.0
2023-09-22 12:05:00,15.15,15.16,15.14,15.14,11200.0,13.9967,14.0059,13.9874,13.9874,11200.0
2023-09-22 12:10:00,15.15,15.15,15.14,15.14,12200.0,13.9967,13.9967,13.9874,13.9874,12200.0
2023-09-22 12:15:00,15.13,15.13,15.09,15.09,31938.0,13.9782,13.9782,13.9412,13.9412,31938.0
2023-09-22 12:20:00,15.1,15.1,15.09,15.09,19900.0,13.9505,13.9505,13.9412,13.9412,19900.0
2023-09-22 12:25:00,15.11,15.11,15.11,15.11,6500.0,13.9597,13.9597,13.9597,13.9597,6500.0
2023-09-22 12:30:00,15.11,15.11,15.09,15.09,43927.0,13.9597,13.9597,13.9412,13.9412,43927.0
2023-09-22 12:35:00,15.09,15.09,15.06,15.07,26086.0,13.9412,13.9412,13.9135,13.9227,26086.0
2023-09-22 12:40:00,15.06,15.06,15.06,15.06,6400.0,13.9135,13.9135,13.9135,13.9135,6400.0
2023-09-22 12:45:00,15.06,15.07,15.06,15.07,22280.0,13.9135,13.9227,13.9135,13.9227,22280.0
2023-09-22 12:50:00,15.07,15.08,15.07,15.08,6400.0,13.9227,13.932,13.9227,13.932,6400.0
2023-09-22 12:55:00,15.07,15.09,15.07,15.09,3200.0,13.9227,13.9412,13.9227,13.9412,3200.0
2023-09-22 13:00:00,15.1,15.1,15.09,15.09,4100.0,13.9505,13.9505,13.9412,13.9412,4100.0
2023-09-22 13:05:00,15.1,15.11,15.09,15.11,19577.0,13.9505,13.9597,13.9412,13.9597,19577.0
2023-09-22 13:10:00,15.12,15.13,15.11,15.13,13400.0,13.9689,13.9782,13.9597,13.9782,13400.0
2023-09-22 13:15:00,15.13,15.16,15.13,15.16,500.0,13.9782,14.0059,13.9782,14.0059,500.0
2023-09-22 13:20:00,15.19,15.24,15.18,15.24,22990.0,14.0336,14.0798,14.0244,14.0798,22990.0
2023-09-22 13:25:00,15.22,15.24,15.22,15.22,52525.0,14.0613,14.0798,14.0613,14.0613,52525.0
2023-09-22 13:30:00,15.23,15.26,15.23,15.25,21010.0,14.0706,14.0983,14.0706,14.089,21010.0
2023-09-22 13:35:00,15.23,15.3,15.22,15.29,130211.0,14.0706,14.1352,14.0613,14.126,130211.0
2023-09-22 13:40:00,15.29,15.31,15.29,15.31,30800.0,14.126,14.1445,14.126,14.1445,30800.0
2023-09-22 13:45:00,15.3,15.31,15.29,15.31,12600.0,14.1352,14.1445,14.126,14.1445,12600.0
2023-09-22 13:50:00,15.29,15.29,15.26,15.28,91469.0,14.126,14.126,14.0983,14.1168,91469.0
2023-09-22 13:55:00,15.27,15.27,15.25,15.27,68700.0,14.1075,14.1075,14.089,14.1075,68700.0
2023-09-22 14:00:00,15.28,15.29,15.27,15.29,21693.0,14.1168,14.126,14.1075,14.126,21693.0
2023-09-22 14:05:00,15.28,15.29,15.28,15.28,16609.0,14.1168,14.126,14.1168,14.1168,16609.0
2023-09-22 14:10:00,15.3,15.36,15.3,15.35,65274.0,14.1352,14.1907,14.1352,14.1814,65274.0
2023-09-22 14:15:00,15.35,15.39,15.35,15.38,90233.0,14.1814,14.2184,14.1814,14.2091,90233.0
2023-09-22 14:20:00,15.35,15.35,15.32,15.32,31000.0,14.1814,14.1814,14.1537,14.1537,31000.0
2023-09-22 14:25:00,15.33,15.34,15.3,15.34,30395.0,14.163,14.1722,14.1352,14.1722,30395.0
2023-09-22 14:30:00,15.35,15.37,15.32,15.32,10474.0,14.1814,14.1999,14.1537,14.1537,10474.0
2023-09-22 14:35:00,15.32,15.36,15.32,15.36,17031.0,14.1537,14.1907,14.1537,14.1907,17031.0
2023-09-22 14:40:00,15.36,15.38,15.35,15.38,30100.0,14.1907,14.2091,14.1814,14.2091,30100.0
2023-09-22 14:45:00,15.38,15.39,15.35,15.35,15037.0,14.2091,14.2184,14.1814,14.1814,15037.0
2023-09-22 14:50:00,15.34,15.35,15.34,15.35,28573.0,14.1722,14.1814,14.1722,14.1814,28573.0
2023-09-22 14:55:00,15.34,15.36,15.32,15.35,8672.0,14.1722,14.1907,14.1537,14.1814,8672.0
2023-09-22 15:00:00,15.31,15.31,15.25,15.27,47514.0,14.1445,14.1445,14.089,14.1075,47514.0
2023-09-22 15:05:00,15.28,15.28,15.17,15.17,101875.0,14.1168,14.1168,14.0151,14.0151,101875.0
2023-09-22 15:10:00,15.16,15.18,15.16,15.18,33903.0,14.0059,14.0244,14.0059,14.0244,33903.0
2023-09-22 15:15:00,15.16,15.18,15.16,15.16,21500.0,14.0059,14.0244,14.0059,14.0059,21500.0
2023-09-22 15:20:00,15.17,15.19,15.12,15.14,41658.0,14.0151,14.0336,13.9689,13.9874,41658.0
2023-09-22 15:25:00,15.14,15.17,15.14,15.17,28690.0,13.9874,14.0151,13.9874,14.0151,28690.0
2023-09-22 15:30:00,15.17,15.23,15.16,15.23,23112.0,14.0151,14.0706,14.0059,14.0706,23112.0
2023-09-22 15:35:00,15.24,15.25,15.23,15.24,12411.0,14.0798,14.089,14.0706,14.0798,12411.0
2023-09-22 15:40:00,15.24,15.35,15.24,15.34,47493.0,14.0798,14.1814,14.0798,14.1722,47493.0
2023-09-22 15:45:00,15.35,15.4,15.32,15.38,73778.0,14.1814,14.2276,14.1537,14.2091,73778.0
2023-09-22 15:50:00,15.38,15.45,15.38,15.42,55089.0,14.2091,14.2738,14.2091,14.2461,55089.0
2023-09-22 15:55:00,15.41,15.42,15.37,15.42,159013.0,14.2369,14.2461,14.1999,14.2461,159013.0
2023-09-25 09:30:00,15.55,15.59,15.53,15.58,181057.0,14.3662,14.4032,14.3477,14.3939,181057.0
2023-09-25 09:35:00,15.58,15.59,15.54,15.54,85807.0,14.3939,14.4032,14.357,14.357,85807.0
2023-09-25 09:40:00,15.53,15.53,15.47,15.48,81757.0,14.3477,14.3477,14.2923,14.3015,81757.0
2023-09-25 09:45:00,15.48,15.5,15.46,15.47,45483.0,14.3015,14.32,14.2831,14.2923,45483.0
2023-09-25 09:50:00,15.47,15.47,15.43,15.44,29168.0,14.2923,14.2923,14.2553,14.2646,29168.0
2023-09-25 09:55:00,15.43,15.43,15.38,15.4,63199.0,14.2553,14.2553,14.2091,14.2276,63199.0
2023-09-25 10:00:00,15.4,15.46,15.39,15.45,131080.0,14.2276,14.2831,14.2184,14.2738,131080.0
2023-09-25 10:05:00,15.45,15.48,15.43,15.47,66531.0,14.2738,14.3015,14.2553,14.2923,66531.0
2023-09-25 10:10:00,15.47,15.47,15.41,15.43,22335.0,14.2923,14.2923,14.2369,14.2553,22335.0
2023-09-25 10:15:00,15.44,15.46,15.4,15.46,29735.0,14.2646,14.2831,14.2276,14.2831,29735.0
2023-09-25 10:20:00,15.47,15.5,15.46,15.47,32949.0,14.2923,14.32,14.2831,14.2923,32949.0
2023-09-25 10:25:00,15.49,15.53,15.48,15.5,51947.0,14.3108,14.3477,14.3015,14.32,51947.0
2023-09-25 10:30:00,15.51,15.52,15.45,15.46,44910.0,14.3292,14.3385,14.2738,14.2831,44910.0
2023-09-25 10:35:00,15.46,15.47,15.45,15.46,17852.0,14.2831,14.2923,14.2738,14.2831,17852.0
2023-09-25 10:40:00,15.47,15.48,15.47,15.48,15965.0,14.2923,14.3015,14.2923,14.3015,15965.0
2023-09-25 10:45:00,15.47,15.47,15.44,15.45,61300.0,14.2923,14.2923,14.2646,14.2738,61300.0
2023-09-25 10:50:00,15.46,15.51,15.46,15.51,13060.0,14.2831,14.3292,14.2831,14.3292,13060.0
2023-09-25 10:55:00,15.52,15.54,15.52,15.54,13300.0,14.3385,14.357,14.3385,14.357,13300.0
2023-09-25 11:00:00,15.54,15.54,15.53,15.53,28700.0,14.357,14.357,14.3477,14.3477,28700.0
2023-09-25 11:05:00,15.52,15.52,15.42,15.43,60247.0,14.3385,14.3385,14.2461,14.2553,60247.0
2023-09-25 11:10:00,15.42,15.44,15.41,15.42,24199.0,14.2461,14.2646,14.2369,14.2461,24199.0
2023-09-25 11:15:00,15.4,15.4,15.31,15.31,256360.0,14.2276,14.2276,14.1445,14.1445,256360.0
2023-09-25 11:20:00,15.31,15.33,15.31,15.32,27100.0,14.1445,14.163,14.1445,14.1537,27100.0
2023-09-25 11:25:00,15.31,15.36,15.31,15.36,13789.0,14.1445,14.1907,14.1445,14.1907,13789.0
2023-09-25 11:30:00,15.35,15.36,15.34,15.34,46399.0,14.1814,14.1907,14.1722,14.1722,46399.0
2023-09-25 11:35:00,15.34,15.35,15.34,15.35,18000.0,14.1722,14.1814,14.1722,14.1814,18000.0
2023-09-25 11:40:00,15.36,15.36,15.29,15.29,48073.0,14.1907,14.1907,14.126,14.126,48073.0
2023-09-25 11:45:00,15.29,15.32,15.29,15.32,19698.0,14.126,14.1537,14.126,14.1537,19698.0
2023-09-25 11:50:00,15.3,15.31,15.3,15.31,5700.0,14.1352,14.1445,14.1352,14.1445,5700.0
2023-09-25 11:55:00,15.31,15.34,15.3,15.33,23100.0,14.1445,14.1722,14.1352,14.163,23100.0
2023-09-25 12:00:00,15.34,15.34,15.32,15.34,5800.0,14.1722,14.1722,14.1537,14.1722,5800.0
2023-09-25 12:05:00,15.33,15.34,15.31,15.32,14149.0,14.163,14.1722,14.1445,14.1537,14149.0
2023-09-25 12:10:00,15.31,15.32,15.31,15.32,9800.0,14.1445,14.1537,14.1445,14.1537,9800.0
2023-09-25 12:15:00,15.3,15.3,15.27,15.27,4950.0,14.1352,14.1352,14.1075,14.1075,4950.0
2023-09-25 12:20:00,15.26,15.26,15.25,15.25,1375.0,14.0983,14.0983,14.089,14.089,1375.0
2023-09-25 12:25:00,15.25,15.26,15.25,15.26,3800.0,14.089,14.0983,14.089,14.0983,3800.0
2023-09-25 12:30:00,15.25,15.27,15.25,15.27,9800.0,14.089,14.1075,14.089,14.1075,9800.0
2023-09-25 12:35:00,15.28,15.3,15.28,15.3,5600.0,14.1168,14.1352,14.1168,14.1352,5600.0
2023-09-25 12:40:00,15.31,15.31,15.3,15.31,7400.0,14.1445,14.1445,14.1352,14.1445,7400.0
2023-09-25 12:45:00,15.31,15.33,15.31,15.33,93511.0,14.1445,14.163,14.1445,14.163,93511.0
2023-09-25 12:50:00,15.34,15.39,15.34,15.36,18279.0,14.1722,14.2184,14.1722,14.1907,18279.0
2023-09-25 12:55:00,15.35,15.36,15.35,15.36,15692.0,14.1814,14.1907,14.1814,14.1907,15692.0
2023-09-25 13:00:00,15.35,15.35,15.35,15.35,10300.0,14.1814,14.1814,14.1814,14.1814,10300.0
2023-09-25 13:05:00,15.36,15.36,15.3,15.3,16154.0,14.1907,14.1907,14.1352,14.1352,16154.0
2023-09-25 13:10:00,15.3,15.3,15.27,15.27,49710.0,14.1352,14.1352,14.1075,14.1075,49710.0
2023-09-25 13:15:00,15.27,15.28,15.27,15.28,15600.0,14.1075,14.1168,14.1075,14.1168,15600.0
2023-09-25 13:20:00,15.29,15.31,15.29,15.31,27800.0,14.126,14.1445,14.126,14.1445,27800.0
2023-09-25 13:25:00,15.34,15.38,15.34,15.38,24800.0,14.1722,14.2091,14.1722,14.2091,24800.0
2023-09-25 13:30:00,15.36,15.38,15.36,15.37,10550.0,14.1907,14.2091,14.1907,14.1999,10550.0
2023-09-25 13:35:00,15.36,15.36,15.33,15.33,17100.0,14.1907,14.1907,14.163,14.163,17100.0
2023-09-25 13:40:00,15.33,15.35,15.32,15.35,6300.0,14.163,14.1814,14.1537,14.1814,6300.0
2023-09-25 13:45:00,15.35,15.39,15.35,15.35,14634.0,14.1814,14.2184,14.1814,14.1814,14634.0
2023-09-25 13:50:00,15.34,15.34,15.33,15.34,8790.0,14.1722,14.1722,14.163,14.1722,8790.0
2023-09-25 13:55:00,15.33,15.33,15.31,15.31,17414.0,14.163,14.163,14.1445,14.1445,17414.0
2023-09-25 14:00:00,15.29,15.29,15.28,15.29,15805.0,14.126,14.126,14.1168,14.126,15805.0
2023-09-25 14:05:00,15.28,15.31,15.28,15.31,11350.0,14.1168,14.1445,14.1168,14.1445,11350.0
2023-09-25 14:10:00,15.32,15.32,15.31,15.32,17900.0,14.1537,14.1537,14.1445,14.1537,17900.0
2023-09-25 14:15:00,15.32,15.34,15.32,15.33,4500.0,14.1537,14.1722,14.1537,14.163,4500.0
2023-09-25 14:20:00,15.32,15.37,15.32,15.37,23909.0,14.1537,14.1999,14.1537,14.1999,23909.0
2023-09-25 14:25:00,15.36,15.36,15.33,15.34,8125.0,14.1907,14.1907,14.163,14.1722,8125.0
2023-09-25 14:30:00,15.36,15.36,15.33,15.33,26413.0,14.1907,14.1907,14.163,14.163,26413.0
2023-09-25 14:35:00,15.33,15.33,15.29,15.32,24500.0,14.163,14.163,14.126,14.1537,24500.0
2023-09-25 14:40:00,15.31,15.33,15.3,15.33,43477.0,14.1445,14.163,14.1352,14.163,43477.0
2023-09-25 14:45:00,15.33,15.34,15.32,15.33,4200.0,14.163,14.1722,14.1537,14.163,4200.0
2023-09-25 14:50:00,15.34,15.36,15.33,15.35,10328.0,14.1722,14.1907,14.163,14.1814,10328.0
2023-09-25 14:55:00,15.35,15.37,15.34,15.37,29314.0,14.1814,14.1999,14.1722,14.1999,29314.0
2023-09-25 15:00:00,15.37,15.44,15.36,15.43,23045.0,14.1999,14.2646,14.1907,14.2553,23045.0
2023-09-25 15:05:00,15.43,15.45,15.43,15.45,10635.0,14.2553,14.2738,14.2553,14.2738,10635.0
2023-09-25 15:10:00,15.44,15.44,15.42,15.42,42495.0,14.2646,14.2646,14.2461,14.2461,42495.0
2023-09-25 15:15:00,15.4,15.4,15.32,15.33,37600.0,14.2276,14.2276,14.1537,14.163,37600.0
2023-09-25 15:20:00,15.33,15.35,15.32,15.35,9400.0,14.163,14.1814,14.1537,14.1814,9400.0
2023-09-25 15:25:00,15.35,15.39,15.35,15.35,3900.0,14.1814,14.2184,14.1814,14.1814,3900.0
2023-09-25 15:30:00,15.35,15.37,15.33,15.34,6000.0,14.1814,14.1999,14.163,14.1722,6000.0
2023-09-25 15:35:00,15.35,15.35,15.29,15.29,15666.0,14.1814,14.1814,14.126,14.126,15666.0
2023-09-25 15:40:00,15.29,15.33,15.29,15.33,5133.0,14.126,14.163,14.126,14.163,5133.0
2023-09-25 15:45:00,15.33,15.33,15.3,15.3,19125.0,14.163,14.163,14.1352,14.1352,19125.0
2023-09-25 15:50:00,15.31,15.35,15.27,15.34,45829.0,14.1445,14.1814,14.1075,14.1722,45829.0
2023-09-25 15:55:00,15.34,15.34,15.22,15.23,107821.0,14.1722,14.1722,14.0613,14.0706,107821.0
2023-09-26 09:30:00,15.56,15.56,15.52,15.52,137359.0,14.3754,14.3754,14.3385,14.3385,137359.0
2023-09-26 09:35:00,15.53,15.53,15.49,15.51,37660.0,14.3477,14.3477,14.3108,14.3292,37660.0
2023-09-26 09:40:00,15.51,15.53,15.5,15.5,55308.0,14.3292,14.3477,14.32,14.32,55308.0
2023-09-26 09:45:00,15.51,15.55,15.5,15.55,21146.0,14.3292,14.3662,14.32,14.3662,21146.0
2023-09-26 09:50:00,15.56,15.61,15.56,15.6,41346.0,14.3754,14.4216,14.3754,14.4124,41346.0
2023-09-26 09:55:00,15.6,15.62,15.6,15.61,15616.0,14.4124,14.4309,14.4124,14.4216,15616.0
2023-09-26 10:00:00,15.61,15.65,15.58,15.65,83853.0,14.4216,14.4586,14.3939,14.4586,83853.0
2023-09-26 10:05:00,15.66,15.66,15.6,15.64,79397.0,14.4678,14.4678,14.4124,14.4494,79397.0
2023-09-26 10:10:00,15.64,15.72,15.64,15.72,22470.0,14.4494,14.5233,14.4494,14.5233,22470.0
2023-09-26 10:15:00,15.73,15.78,15.73,15.77,57061.0,14.5325,14.5787,14.5325,14.5695,57061.0
2023-09-26 10:20:00,15.77,15.77,15.72,15.74,75326.0,14.5695,14.5695,14.5233,14.5417,75326.0
2023-09-26 10:25:00,15.74,15.74,15.69,15.69,33733.0,14.5417,14.5417,14.4955,14.4955,33733.0
2023-09-26 10:30:00,15.69,15.71,15.68,15.71,17022.0,14.4955,14.514,14.4863,14.514,17022.0
2023-09-26 10:35:00,15.71,15.72,15.69,15.71,22333.0,14.514,14.5233,14.4955,14.514,22333.0
2023-09-26 10:40:00,15.68,15.69,15.64,15.64,21323.0,14.4863,14.4955,14.4494,14.4494,21323.0
2023-09-26 10:45:00,15.63,15.68,15.61,15.68,35809.0,14.4401,14.4863,14.4216,14.4863,35809.0
2023-09-26 10:50:00,15.68,15.71,15.68,15.7,18113.0,14.4863,14.514,14.4863,14.5048,18113.0
2023-09-26 10:55:00,15.7,15.71,15.68,15.68,61393.0,14.5048,14.514,14.4863,14.4863,61393.0
2023-09-26 11:00:00,15.67,15.68,15.66,15.68,18800.0,14.4771,14.4863,14.4678,14.4863,18800.0
2023-09-26 11:05:00,15.69,15.73,15.69,15.71,12673.0,14.4955,14.5325,14.4955,14.514,12673.0
2023-09-26 11:10:00,15.72,15.74,15.72,15.74,19800.0,14.5233,14.5417,14.5233,14.5417,19800.0
2023-09-26 11:15:00,15.73,15.75,15.73,15.73,1574.0,14.5325,14.551,14.5325,14.5325,1574.0
2023-09-26 11:20:00,15.74,15.76,15.74,15.76,17550.0,14.5417,14.5602,14.5417,14.5602,17550.0
2023-09-26 11:25:00,15.76,15.8,15.76,15.8,35710.0,14.5602,14.5972,14.5602,14.5972,35710.0
2023-09-26 11:30:00,15.81,15.81,15.77,15.77,88804.0,14.6064,14.6064,14.5695,14.5695,88804.0
2023-09-26 11:35:00,15.77,15.77,15.74,15.74,7100.0,14.5695,14.5695,14.5417,14.5417,7100.0
2023-09-26 11:40:00,15.75,15.78,15.74,15.75,30577.0,14.551,14.5787,14.5417,14.551,30577.0
2023-09-26 11:45:00,15.77,15.79,15.76,15.77,25948.0,14.5695,14.5879,14.5602,14.5695,25948.0
2023-09-26 11:50:00,15.77,15.79,15.76,15.77,65187.0,14.5695,14.5879,14.5602,14.5695,65187.0
2023-09-26 11:55:00,15.79,15.79,15.77,15.77,14847.0,14.5879,14.5879,14.5695,14.5695,14847.0
2023-09-26 12:00:00,15.77,15.78,15.75,15.78,15895.0,14.5695,14.5787,14.551,14.5787,15895.0
2023-09-26 12:05:00,15.79,15.79,15.73,15.73,48620.0,14.5879,14.5879,14.5325,14.5325,48620.0
2023-09-26 12:10:00,15.73,15.73,15.71,15.73,30200.0,14.5325,14.5325,14.514,14.5325,30200.0
2023-09-26 12:15:00,15.73,15.75,15.72,15.75,16179.0,14.5325,14.551,14.5233,14.551,16179.0
2023-09-26 12:20:00,15.74,15.74,15.72,15.72,15600.0,14.5417,14.5417,14.5233,14.5233,15600.0
2023-09-26 12:25:00,15.71,15.72,15.71,15.72,2000.0,14.514,14.5233,14.514,14.5233,2000.0
2023-09-26 12:30:00,15.72,15.73,15.71,15.71,30750.0,14.5233,14.5325,14.514,14.514,30750.0
2023-09-26 12:35:00,15.7,15.71,15.7,15.71,15192.0,14.5048,14.514,14.5048,14.514,15192.0
2023-09-26 12:40:00,15.7,15.72,15.7,15.72,23419.0,14.5048,14.5233,14.5048,14.5233,23419.0
2023-09-26 12:45:00,15.72,15.72,15.71,15.71,2900.0,14.5233,14.5233,14.514,14.514,2900.0
2023-09-26 12:50:00,15.7,15.7,15.69,15.7,12000.0,14.5048,14.5048,14.4955,14.5048,12000.0
2023-09-26 12:55:00,15.7,15.71,15.7,15.71,1900.0,14.5048,14.514,14.5048,14.514,1900.0
2023-09-26 13:00:00,15.72,15.74,15.7,15.71,52780.0,14.5233,14.5417,14.5048,14.514,52780.0
2023-09-26 13:05:00,15.73,15.77,15.69,15.69,68944.0,14.5325,14.5695,14.4955,14.4955,68944.0
2023-09-26 13:10:00,15.69,15.69,15.68,15.68,5540.0,14.4955,14.4955,14.4863,14.4863,5540.0
2023-09-26 13:15:00,15.69,15.73,15.69,15.73,2523.0,14.4955,14.5325,14.4955,14.5325,2523.0
2023-09-26 13:20:00,15.73,15.73,15.72,15.73,700.0,14.5325,14.5325,14.5233,14.5325,700.0
2023-09-26 13:25:00,15.74,15.78,15.74,15.78,16297.0,14.5417,14.5787,14.5417,14.5787,16297.0
2023-09-26 13:30:00,15.77,15.79,15.77,15.79,2683.0,14.5695,14.5879,14.5695,14.5879,2683.0
2023-09-26 13:35:00,15.79,15.86,15.79,15.85,36782.0,14.5879,14.6526,14.5879,14.6434,36782.0
2023-09-26 13:40:00,15.86,15.88,15.86,15.87,2947.0,14.6526,14.6711,14.6526,14.6618,2947.0
2023-09-26 13:45:00,15.87,15.88,15.86,15.88,15772.0,14.6618,14.6711,14.6526,14.6711,15772.0
2023-09-26 13:50:00,15.88,15.88,15.82,15.84,24930.0,14.6711,14.6711,14.6156,14.6341,24930.0
2023-09-26 13:55:00,15.84,15.84,15.81,15.81,17047.0,14.6341,14.6341,14.6064,14.6064,17047.0
2023-09-26 14:00:00,15.82,15.84,15.82,15.84,19230.0,14.6156,14.6341,14.6156,14.6341,19230.0
2023-09-26 14:05:00,15.84,15.86,15.83,15.86,21920.0,14.6341,14.6526,14.6249,14.6526,21920.0
2023-09-26 14:10:00,15.86,15.89,15.85,15.88,16029.0,14.6526,14.6803,14.6434,14.6711,16029.0
2023-09-26 14:15:00,15.88,15.9,15.87,15.9,14229.0,14.6711,14.6896,14.6618,14.6896,14229.0
2023-09-26 14:20:00,15.9,15.9,15.85,15.86,18469.0,14.6896,14.6896,14.6434,14.6526,18469.0
2023-09-26 14:25:00,15.87,15.9,15.87,15.9,11950.0,14.6618,14.6896,14.6618,14.6896,11950.0
2023-09-26 14:30:00,15.9,15.91,15.88,15.89,24550.0,14.6896,14.6988,14.6711,14.6803,24550.0
2023-09-26 14:35:00,15.89,15.92,15.89,15.92,18049.0,14.6803,14.708,14.6803,14.708,18049.0
2023-09-26 14:40:00,15.92,15.93,15.91,15.93,13382.0,14.708,14.7173,14.6988,14.7173,13382.0
2023-09-26 14:45:00,15.92,15.93,15.91,15.91,16792.0,14.708,14.7173,14.6988,14.6988,16792.0
2023-09-26 14:50:00,15.91,15.93,15.91,15.93,2054.0,14.6988,14.7173,14.6988,14.7173,2054.0
2023-09-26 14:55:00,15.92,15.93,15.91,15.91,7171.0,14.708,14.7173,14.6988,14.6988,7171.0
2023-09-26 15:00:00,15.91,15.93,15.9,15.92,28944.0,14.6988,14.7173,14.6896,14.708,28944.0
2023-09-26 15:05:00,15.92,15.93,15.89,15.89,6274.0,14.708,14.7173,14.6803,14.6803,6274.0
2023-09-26 15:10:00,15.89,15.91,15.89,15.91,20813.0,14.6803,14.6988,14.6803,14.6988,20813.0
2023-09-26 15:15:00,15.91,15.96,15.91,15.96,97202.0,14.6988,14.745,14.6988,14.745,97202.0
2023-09-26 15:20:00,15.96,15.97,15.95,15.97,14168.0,14.745,14.7542,14.7358,14.7542,14168.0
2023-09-26 15:25:00,15.98,15.98,15.96,15.96,17321.0,14.7635,14.7635,14.745,14.745,17321.0
2023-09-26 15:30:00,15.96,15.97,15.95,15.97,2907.0,14.745,14.7542,14.7358,14.7542,2907.0
2023-09-26 15:35:00,15.98,15.98,15.95,15.95,8300.0,14.7635,14.7635,14.7358,14.7358,8300.0
2023-09-26 15:40:00,15.95,15.95,15.89,15.89,49589.0,14.7358,14.7358,14.6803,14.6803,49589.0
2023-09-26 15:45:00,15.9,15.94,15.9,15.94,31104.0,14.6896,14.7265,14.6896,14.7265,31104.0
2023-09-26 15:50:00,15.95,15.96,15.89,15.91,69058.0,14.7358,14.745,14.6803,14.6988,69058.0
2023-09-26 15:55:00,15.91,15.91,15.89,15.9,48524.0,14.6988,14.6988,14.6803,14.6896,48524.0
2023-09-27 09:30:00,15.76,15.78,15.71,15.76,211502.0,14.5602,14.5787,14.514,14.5602,211502.0
2023-09-27 09:35:00,15.75,15.8,15.74,15.8,68529.0,14.551,14.5972,14.5417,14.5972,68529.0
2023-09-27 09:40:00,15.8,15.82,15.75,15.75,36297.0,14.5972,14.6156,14.551,14.551,36297.0
2023-09-27 09:45:00,15.72,15.79,15.72,15.79,7381.0,14.5233,14.5879,14.5233,14.5879,7381.0
2023-09-27 09:50:00,15.79,15.79,15.76,15.76,13140.0,14.5879,14.5879,14.5602,14.5602,13140.0
2023-09-27 09:55:00,15.77,15.8,15.76,15.8,15968.0,14.5695,14.5972,14.5602,14.5972,15968.0
2023-09-27 10:00:00,15.79,15.86,15.78,15.84,38757.0,14.5879,14.6526,14.5787,14.6341,38757.0
2023-09-27 10:05:00,15.84,15.87,15.84,15.87,31650.0,14.6341,14.6618,14.6341,14.6618,31650.0
2023-09-27 10:10:00,15.87,15.9,15.87,15.9,27725.0,14.6618,14.6896,14.6618,14.6896,27725.0
2023-09-27 10:15:00,15.9,15.91,15.89,15.9,20920.0,14.6896,14.6988,14.6803,14.6896,20920.0
2023-09-27 10:20:00,15.89,15.89,15.79,15.81,188411.0,14.6803,14.6803,14.5879,14.6064,188411.0
2023-09-27 10:25:00,15.8,15.82,15.79,15.8,50450.0,14.5972,14.6156,14.5879,14.5972,50450.0
2023-09-27 10:30:00,15.82,15.85,15.8,15.8,92996.0,14.6156,14.6434,14.5972,14.5972,92996.0
2023-09-27 10:35:00,15.8,15.83,15.8,15.83,36494.0,14.5972,14.6249,14.5972,14.6249,36494.0
2023-09-27 10:40:00,15.84,15.86,15.84,15.86,19600.0,14.6341,14.6526,14.6341,14.6526,19600.0
2023-09-27 10:45:00,15.87,15.88,15.85,15.85,25598.0,14.6618,14.6711,14.6434,14.6434,25598.0
2023-09-27 10:50:00,15.86,15.98,15.86,15.97,19400.0,14.6526,14.7635,14.6526,14.7542,19400.0
2023-09-27 10:55:00,15.97,16.0,15.96,15.99,26655.0,14.7542,14.7819,14.745,14.7727,26655.0
2023-09-27 11:00:00,15.99,15.99,15.94,15.95,66245.0,14.7727,14.7727,14.7265,14.7358,66245.0
2023-09-27 11:05:00,15.94,15.97,15.94,15.95,4500.0,14.7265,14.7542,14.7265,14.7358,4500.0
2023-09-27 11:10:00,15.9,15.92,15.9,15.9,18685.0,14.6896,14.708,14.6896,14.6896,18685.0
2023-09-27 11:15:00,15.91,15.94,15.91,15.93,17469.0,14.6988,14.7265,14.6988,14.7173,17469.0
2023-09-27 11:20:00,15.94,15.95,15.92,15.93,14475.0,14.7265,14.7358,14.708,14.7173,14475.0
2023-09-27 11:25:00,15.93,15.93,15.9,15.9,7198.0,14.7173,14.7173,14.6896,14.6896,7198.0
2023-09-27 11:30:00,15.9,15.91,15.89,15.9,7900.0,14.6896,14.6988,14.6803,14.6896,7900.0
2023-09-27 11:35:00,15.89,15.94,15.89,15.93,12749.0,14.6803,14.7265,14.6803,14.7173,12749.0
2023-09-27 11:40:00,15.95,16.0,15.95,16.0,15354.0,14.7358,14.7819,14.7358,14.7819,15354.0
2023-09-27 11:45:00,16.0,16.04,16.0,16.02,29012.0,14.7819,14.8189,14.7819,14.8004,29012.0
2023-09-27 11:50:00,16.02,16.03,16.02,16.03,15432.0,14.8004,14.8097,14.8004,14.8097,15432.0
2023-09-27 11:55:00,16.02,16.03,16.0,16.03,18414.0,14.8004,14.8097,14.7819,14.8097,18414.0
2023-09-27 12:00:00,16.03,16.09,16.03,16.09,19200.0,14.8097,14.8651,14.8097,14.8651,19200.0
2023-09-27 12:05:00,16.1,16.12,16.09,16.11,20172.0,14.8743,14.8928,14.8651,14.8836,20172.0
2023-09-27 12:10:00,16.11,16.12,16.09,16.12,21206.0,14.8836,14.8928,14.8651,14.8928,21206.0
2023-09-27 12:15:00,16.12,16.14,16.12,16.13,10677.0,14.8928,14.9113,14.8928,14.902,10677.0
2023-09-27 12:20:00,16.14,16.14,16.12,16.14,59400.0,14.9113,14.9113,14.8928,14.9113,59400.0
2023-09-27 12:25:00,16.13,16.13,16.11,16.12,37910.0,14.902,14.902,14.8836,14.8928,37910.0
2023-09-27 12:30:00,16.1,16.11,16.07,16.07,72960.0,14.8743,14.8836,14.8466,14.8466,72960.0
2023-09-27 12:35:00,16.07,16.09,16.06,16.08,43159.0,14.8466,14.8651,14.8374,14.8559,43159.0
2023-09-27 12:40:00,16.09,16.09,16.05,16.05,37500.0,14.8651,14.8651,14.8281,14.8281,37500.0
2023-09-27 12:45:00,16.03,16.05,16.03,16.05,11300.0,14.8097,14.8281,14.8097,14.8281,11300.0
2023-09-27 12:50:00,16.05,16.07,16.05,16.07,29800.0,14.8281,14.8466,14.8281,14.8466,29800.0
2023-09-27 12:55:00,16.08,16.11,16.08,16.11,2176.0,14.8559,14.8836,14.8559,14.8836,2176.0
2023-09-27 13:00:00,16.09,16.09,16.05,16.05,17300.0,14.8651,14.8651,14.8281,14.8281,17300.0
2023-09-27 13:05:00,16.05,16.09,16.05,16.07,10792.0,14.8281,14.8651,14.8281,14.8466,10792.0
2023-09-27 13:10:00,16.09,16.14,16.07,16.14,78033.0,14.8651,14.9113,14.8466,14.9113,78033.0
2023-09-27 13:15:00,16.14,16.18,16.13,16.16,56419.0,14.9113,14.9482,14.902,14.9298,56419.0
2023-09-27 13:20:00,16.16,16.21,16.16,16.2,84964.0,14.9298,14.976,14.9298,14.9667,84964.0
2023-09-27 13:25:00,16.2,16.25,16.2,16.25,19173.0,14.9667,15.0129,14.9667,15.0129,19173.0
2023-09-27 13:30:00,16.25,16.25,16.23,16.23,18625.0,15.0129,15.0129,14.9944,14.9944,18625.0
2023-09-27 13:35:00,16.23,16.25,16.22,16.24,26317.0,14.9944,15.0129,14.9852,15.0037,26317.0
2023-09-27 13:40:00,16.25,16.3,16.25,16.26,56317.0,15.0129,15.0591,15.0129,15.0222,56317.0
2023-09-27 13:45:00,16.25,16.26,16.24,16.24,23543.0,15.0129,15.0222,15.0037,15.0037,23543.0
2023-09-27 13:50:00,16.24,16.25,16.22,16.22,36484.0,15.0037,15.0129,14.9852,14.9852,36484.0
2023-09-27 13:55:00,16.22,16.22,16.2,16.2,65323.0,14.9852,14.9852,14.9667,14.9667,65323.0
2023-09-27 14:00:00,16.2,16.22,16.2,16.21,6100.0,14.9667,14.9852,14.9667,14.976,6100.0
2023-09-27 14:05:00,16.21,16.25,16.2,16.25,42238.0,14.976,15.0129,14.9667,15.0129,42238.0
2023-09-27 14:10:00,16.26,16.27,16.24,16.24,15300.0,15.0222,15.0314,15.0037,15.0037,15300.0
2023-09-27 14:15:00,16.22,16.23,16.2,16.23,12138.0,14.9852,14.9944,14.9667,14.9944,12138.0
2023-09-27 14:20:00,16.23,16.23,16.19,16.2,8800.0,14.9944,14.9944,14.9575,14.9667,8800.0
2023-09-27 14:25:00,16.19,16.19,16.08,16.08,33769.0,14.9575,14.9575,14.8559,14.8559,33769.0
2023-09-27 14:30:00,16.07,16.07,15.98,15.99,69536.0,14.8466,14.8466,14.7635,14.7727,69536.0
2023-09-27 14:35:00,15.98,15.98,15.92,15.92,67862.0,14.7635,14.7635,14.708,14.708,67862.0
2023-09-27 14:40:00,15.91,15.94,15.88,15.89,67026.0,14.6988,14.7265,14.6711,14.6803,67026.0
2023-09-27 14:45:00,15.88,15.93,15.87,15.93,70254.0,14.6711,14.7173,14.6618,14.7173,70254.0
2023-09-27 14:50:00,15.93,15.94,15.9,15.9,36759.0,14.7173,14.7265,14.6896,14.6896,36759.0
2023-09-27 14:55:00,15.9,15.92,15.88,15.9,24200.0,14.6896,14.708,14.6711,14.6896,24200.0
2023-09-27 15:00:00,15.91,15.93,15.82,15.82,68506.0,14.6988,14.7173,14.6156,14.6156,68506.0
2023-09-27 15:05:00,15.82,15.83,15.76,15.78,297592.0,14.6156,14.6249,14.5602,14.5787,297592.0
2023-09-27 15:10:00,15.75,15.79,15.73,15.79,37250.0,14.551,14.5879,14.5325,14.5879,37250.0
2023-09-27 15:15:00,15.8,15.85,15.8,15.85,42928.0,14.5972,14.6434,14.5972,14.6434,42928.0
2023-09-27 15:20:00,15.83,15.84,15.81,15.81,40316.0,14.6249,14.6341,14.6064,14.6064,40316.0
2023-09-27 15:25:00,15.82,15.82,15.8,15.82,9900.0,14.6156,14.6156,14.5972,14.6156,9900.0
2023-09-27 15:30:00,15.85,15.86,15.83,15.83,33499.0,14.6434,14.6526,14.6249,14.6249,33499.0
2023-09-27 15:35:00,15.85,15.91,15.85,15.89,25572.0,14.6434,14.6988,14.6434,14.6803,25572.0
2023-09-27 15:40:00,15.92,16.01,15.92,16.01,124826.0,14.708,14.7912,14.708,14.7912,124826.0
2023-09-27 15:45:00,16.0,16.0,15.97,16.0,24149.0,14.7819,14.7819,14.7542,14.7819,24149.0
2023-09-27 15:50:00,15.98,15.98,15.9,15.91,24898.0,14.7635,14.7635,14.6896,14.6988,24898.0
2023-09-27 15:55:00,15.91,15.94,15.9,15.91,39216.0,14.6988,14.7265,14.6896,14.6988,39216.0
2023-09-28 09:30:00,15.98,16.02,15.9,15.9,531132.0,14.7635,14.8004,14.6896,14.6896,531132.0
2023-09-28 09:35:00,15.89,15.99,15.89,15.95,53224.0,14.6803,14.7727,14.6803,14.7358,53224.0
2023-09-28 09:40:00,15.95,16.04,15.95,16.02,129543.0,14.7358,14.8189,14.7358,14.8004,129543.0
2023-09-28 09:45:00,16.03,16.03,15.95,16.01,137781.0,14.8097,14.8097,14.7358,14.7912,137781.0
2023-09-28 09:50:00,16.0,16.0,15.87,15.87,176540.0,14.7819,14.7819,14.6618,14.6618,176540.0
2023-09-28 09:55:00,15.87,15.87,15.84,15.84,45585.0,14.6618,14.6618,14.6341,14.6341,45585.0
2023-09-28 10:00:00,15.84,15.84,15.78,15.78,105811.0,14.6341,14.6341,14.5787,14.5787,105811.0
2023-09-28 10:05:00,15.79,15.85,15.79,15.8,69218.0,14.5879,14.6434,14.5879,14.5972,69218.0
2023-09-28 10:10:00,15.81,15.82,15.79,15.81,20689.0,14.6064,14.6156,14.5879,14.6064,20689.0
2023-09-28 10:15:00,15.81,15.93,15.8,15.84,189704.0,14.6064,14.7173,14.5972,14.6341,189704.0
2023-09-28 10:20:00,15.84,15.87,15.81,15.87,20628.0,14.6341,14.6618,14.6064,14.6618,20628.0
2023-09-28 10:25:00,15.87,15.89,15.84,15.88,27400.0,14.6618,14.6803,14.6341,14.6711,27400.0
2023-09-28 10:30:00,15.88,15.99,15.88,15.95,64522.0,14.6711,14.7727,14.6711,14.7358,64522.0
2023-09-28 10:35:00,15.95,15.95,15.88,15.88,46100.0,14.7358,14.7358,14.6711,14.6711,46100.0
2023-09-28 10:40:00,15.87,15.91,15.8,15.8,15576.0,14.6618,14.6988,14.5972,14.5972,15576.0
2023-09-28 10:45:00,15.8,15.81,15.78,15.79,16480.0,14.5972,14.6064,14.5787,14.5879,16480.0
2023-09-28 10:50:00,15.78,15.79,15.77,15.77,31100.0,14.5787,14.5879,14.5695,14.5695,31100.0
2023-09-28 10:55:00,15.78,15.79,15.75,15.77,21496.0,14.5787,14.5879,14.551,14.5695,21496.0
2023-09-28 11:00:00,15.78,15.8,15.77,15.79,53500.0,14.5787,14.5972,14.5695,14.5879,53500.0
2023-09-28 11:05:00,15.8,15.8,15.73,15.74,20703.0,14.5972,14.5972,14.5325,14.5417,20703.0
2023-09-28 11:10:00,15.74,15.79,15.74,15.76,44733.0,14.5417,14.5879,14.5417,14.5602,44733.0
2023-09-28 11:15:00,15.76,15.79,15.75,15.78,23825.0,14.5602,14.5879,14.551,14.5787,23825.0
2023-09-28 11:20:00,15.79,15.79,15.69,15.69,8101.0,14.5879,14.5879,14.4955,14.4955,8101.0
2023-09-28 11:25:00,15.69,15.7,15.67,15.67,32620.0,14.4955,14.5048,14.4771,14.4771,32620.0
2023-09-28 11:30:00,15.66,15.66,15.6,15.61,33304.0,14.4678,14.4678,14.4124,14.4216,33304.0
2023-09-28 11:35:00,15.62,15.62,15.61,15.62,22600.0,14.4309,14.4309,14.4216,14.4309,22600.0
2023-09-28 11:40:00,15.61,15.61,15.56,15.56,27645.0,14.4216,14.4216,14.3754,14.3754,27645.0
2023-09-28 11:45:00,15.56,15.57,15.55,15.57,17102.0,14.3754,14.3847,14.3662,14.3847,17102.0
2023-09-28 11:50:00,15.55,15.55,15.52,15.52,12295.0,14.3662,14.3662,14.3385,14.3385,12295.0
2023-09-28 11:55:00,15.52,15.55,15.52,15.53,17154.0,14.3385,14.3662,14.3385,14.3477,17154.0
2023-09-28 12:00:00,15.54,15.57,15.53,15.56,15284.0,14.357,14.3847,14.3477,14.3754,15284.0
2023-09-28 12:05:00,15.56,15.58,15.56,15.57,10477.0,14.3754,14.3939,14.3754,14.3847,10477.0
2023-09-28 12:10:00,15.57,15.58,15.56,15.56,10460.0,14.3847,14.3939,14.3754,14.3754,10460.0
2023-09-28 12:15:00,15.55,15.56,15.53,15.53,117500.0,14.3662,14.3754,14.3477,14.3477,117500.0
2023-09-28 12:20:00,15.53,15.54,15.52,15.54,15100.0,14.3477,14.357,14.3385,14.357,15100.0
2023-09-28 12:25:00,15.53,15.53,15.46,15.46,15128.0,14.3477,14.3477,14.2831,14.2831,15128.0
2023-09-28 12:30:00,15.45,15.52,15.45,15.51,25100.0,14.2738,14.3385,14.2738,14.3292,25100.0
2023-09-28 12:35:00,15.5,15.5,15.48,15.48,9601.0,14.32,14.32,14.3015,14.3015,9601.0
2023-09-28 12:40:00,15.49,15.49,15.46,15.47,11668.0,14.3108,14.3108,14.2831,14.2923,11668.0
2023-09-28 12:45:00,15.47,15.55,15.47,15.55,29788.0,14.2923,14.3662,14.2923,14.3662,29788.0
2023-09-28 12:50:00,15.55,15.61,15.54,15.61,36383.0,14.3662,14.4216,14.357,14.4216,36383.0
2023-09-28 12:55:00,15.62,15.63,15.59,15.6,18709.0,14.4309,14.4401,14.4032,14.4124,18709.0
2023-09-28 13:00:00,15.59,15.61,15.57,15.61,52710.0,14.4032,14.4216,14.3847,14.4216,52710.0
2023-09-28 13:05:00,15.63,15.66,15.58,15.58,62128.0,14.4401,14.4678,14.3939,14.3939,62128.0
2023-09-28 13:10:00,15.57,15.61,15.56,15.59,25100.0,14.3847,14.4216,14.3754,14.4032,25100.0
2023-09-28 13:15:00,15.59,15.62,15.59,15.6,24300.0,14.4032,14.4309,14.4032,14.4124,24300.0
2023-09-28 13:20:00,15.6,15.6,15.56,15.56,35535.0,14.4124,14.4124,14.3754,14.3754,35535.0
2023-09-28 13:25:00,15.59,15.64,15.59,15.64,23600.0,14.4032,14.4494,14.4032,14.4494,23600.0
2023-09-28 13:30:00,15.65,15.71,15.64,15.7,45308.0,14.4586,14.514,14.4494,14.5048,45308.0
2023-09-28 13:35:00,15.71,15.71,15.66,15.68,23004.0,14.514,14.514,14.4678,14.4863,23004.0
2023-09-28 13:40:00,15.68,15.73,15.68,15.73,21500.0,14.4863,14.5325,14.4863,14.5325,21500.0
2023-09-28 13:45:00,15.7,15.7,15.66,15.67,8236.0,14.5048,14.5048,14.4678,14.4771,8236.0
2023-09-28 13:50:00,15.66,15.7,15.66,15.69,18650.0,14.4678,14.5048,14.4678,14.4955,18650.0
2023-09-28 13:55:00,15.69,15.7,15.68,15.69,10100.0,14.4955,14.5048,14.4863,14.4955,10100.0
2023-09-28 14:00:00,15.68,15.7,15.68,15.7,12800.0,14.4863,14.5048,14.4863,14.5048,12800.0
2023-09-28 14:05:00,15.7,15.71,15.66,15.66,11157.0,14.5048,14.514,14.4678,14.4678,11157.0
2023-09-28 14:10:00,15.66,15.68,15.62,15.62,22000.0,14.4678,14.4863,14.4309,14.4309,22000.0
2023-09-28 14:15:00,15.62,15.62,15.58,15.59,4501.0,14.4309,14.4309,14.3939,14.4032,4501.0
2023-09-28 14:20:00,15.59,15.62,15.59,15.62,17400.0,14.4032,14.4309,14.4032,14.4309,17400.0
2023-09-28 14:25:00,15.62,15.62,15.59,15.59,9225.0,14.4309,14.4309,14.4032,14.4032,9225.0
2023-09-28 14:30:00,15.62,15.68,15.61,15.68,20400.0,14.4309,14.4863,14.4216,14.4863,20400.0
2023-09-28 14:35:00,15.69,15.75,15.69,15.7,52275.0,14.4955,14.551,14.4955,14.5048,52275.0
2023-09-28 14:40:00,15.71,15.71,15.65,15.65,30800.0,14.514,14.514,14.4586,14.4586,30800.0
2023-09-28 14:45:00,15.68,15.72,15.67,15.71,12600.0,14.4863,14.5233,14.4771,14.514,12600.0
2023-09-28 14:50:00,15.7,15.73,15.69,15.71,25962.0,14.5048,14.5325,14.4955,14.514,25962.0
2023-09-28 14:55:00,15.71,15.71,15.67,15.67,6400.0,14.514,14.514,14.4771,14.4771,6400.0
2023-09-28 15:00:00,15.66,15.67,15.63,15.64,7800.0,14.4678,14.4771,14.4401,14.4494,7800.0
2023-09-28 15:05:00,15.63,15.66,15.63,15.64,7800.0,14.4401,14.4678,14.4401,14.4494,7800.0
2023-09-28 15:10:00,15.63,15.63,15.59,15.59,4700.0,14.4401,14.4401,14.4032,14.4032,4700.0
2023-09-28 15:15:00,15.59,15.59,15.54,15.55,5060.0,14.4032,14.4032,14.357,14.3662,5060.0
2023-09-28 15:20:00,15.55,15.55,15.53,15.53,6628.0,14.3662,14.3662,14.3477,14.3477,6628.0
2023-09-28 15:25:00,15.52,15.52,15.51,15.51,1594.0,14.3385,14.3385,14.3292,14.3292,1594.0
2023-09-28 15:30:00,15.51,15.58,15.51,15.58,19655.0,14.3292,14.3939,14.3292,14.3939,19655.0
2023-09-28 15:35:00,15.59,15.69,15.59,15.69,13911.0,14.4032,14.4955,14.4032,14.4955,13911.0
2023-09-28 15:40:00,15.7,15.7,15.65,15.65,19512.0,14.5048,14.5048,14.4586,14.4586,19512.0
2023-09-28 15:45:00,15.65,15.69,15.63,15.69,23700.0,14.4586,14.4955,14.4401,14.4955,23700.0
2023-09-28 15:50:00,15.68,15.69,15.65,15.67,23632.0,14.4863,14.4955,14.4586,14.4771,23632.0
2023-09-28 15:55:00,15.66,15.66,15.63,15.65,61967.0,14.4678,14.4678,14.4401,14.4586,61967.0
2023-09-29 09:30:00,15.3,15.38,15.3,15.38,128674.0,14.1352,14.2091,14.1352,14.2091,128674.0
2023-09-29 09:35:00,15.36,15.38,15.35,15.36,65107.0,14.1907,14.2091,14.1814,14.1907,65107.0
2023-09-29 09:40:00,15.36,15.41,15.36,15.39,90527.0,14.1907,14.2369,14.1907,14.2184,90527.0
2023-09-29 09:45:00,15.38,15.43,15.37,15.39,27224.0,14.2091,14.2553,14.1999,14.2184,27224.0
2023-09-29 09:50:00,15.4,15.4,15.37,15.37,24452.0,14.2276,14.2276,14.1999,14.1999,24452.0
2023-09-29 09:55:00,15.35,15.38,15.33,15.33,23881.0,14.1814,14.2091,14.163,14.163,23881.0
2023-09-29 10:00:00,15.33,15.34,15.31,15.33,39415.0,14.163,14.1722,14.1445,14.163,39415.0
2023-09-29 10:05:00,15.33,15.38,15.33,15.36,27985.0,14.163,14.2091,14.163,14.1907,27985.0
2023-09-29 10:10:00,15.36,15.41,15.36,15.39,37274.0,14.1907,14.2369,14.1907,14.2184,37274.0
2023-09-29 10:15:00,15.39,15.42,15.38,15.41,21492.0,14.2184,14.2461,14.2091,14.2369,21492.0
2023-09-29 10:20:00,15.41,15.48,15.39,15.48,45843.0,14.2369,14.3015,14.2184,14.3015,45843.0
2023-09-29 10:25:00,15.47,15.48,15.43,15.46,67111.0,14.2923,14.3015,14.2553,14.2831,67111.0
2023-09-29 10:30:00,15.45,15.45,15.41,15.41,24275.0,14.2738,14.2738,14.2369,14.2369,24275.0
2023-09-29 10:35:00,15.41,15.43,15.4,15.42,37911.0,14.2369,14.2553,14.2276,14.2461,37911.0
2023-09-29 10:40:00,15.42,15.44,15.41,15.41,6000.0,14.2461,14.2646,14.2369,14.2369,6000.0
2023-09-29 10:45:00,15.4,15.4,15.38,15.38,12653.0,14.2276,14.2276,14.2091,14.2091,12653.0
2023-09-29 10:50:00,15.4,15.41,15.36,15.36,41386.0,14.2276,14.2369,14.1907,14.1907,41386.0
2023-09-29 10:55:00,15.36,15.44,15.36,15.43,7950.0,14.1907,14.2646,14.1907,14.2553,7950.0
2023-09-29 11:00:00,15.42,15.47,15.42,15.47,25543.0,14.2461,14.2923,14.2461,14.2923,25543.0
2023-09-29 11:05:00,15.49,15.49,15.45,15.47,133650.0,14.3108,14.3108,14.2738,14.2923,133650.0
2023-09-29 11:10:00,15.46,15.46,15.43,15.44,49600.0,14.2831,14.2831,14.2553,14.2646,49600.0
2023-09-29 11:15:00,15.46,15.46,15.44,15.44,17850.0,14.2831,14.2831,14.2646,14.2646,17850.0
2023-09-29 11:20:00,15.44,15.44,15.35,15.35,22415.0,14.2646,14.2646,14.1814,14.1814,22415.0
2023-09-29 11:25:00,15.36,15.48,15.36,15.48,49928.0,14.1907,14.3015,14.1907,14.3015,49928.0
2023-09-29 11:30:00,15.5,15.53,15.47,15.53,38054.0,14.32,14.3477,14.2923,14.3477,38054.0
2023-09-29 11:35:00,15.53,15.58,15.51,15.56,37464.0,14.3477,14.3939,14.3292,14.3754,37464.0
2023-09-29 11:40:00,15.55,15.58,15.53,15.57,37633.0,14.3662,14.3939,14.3477,14.3847,37633.0
2023-09-29 11:45:00,15.56,15.59,15.56,15.59,19500.0,14.3754,14.4032,14.3754,14.4032,19500.0
2023-09-29 11:50:00,15.59,15.63,15.57,15.6,14290.0,14.4032,14.4401,14.3847,14.4124,14290.0
2023-09-29 11:55:00,15.6,15.6,15.57,15.58,7100.0,14.4124,14.4124,14.3847,14.3939,7100.0
2023-09-29 12:00:00,15.59,15.6,15.58,15.6,12900.0,14.4032,14.4124,14.3939,14.4124,12900.0
2023-09-29 12:05:00,15.58,15.58,15.54,15.55,2078.0,14.3939,14.3939,14.357,14.3662,2078.0
2023-09-29 12:10:00,15.55,15.62,15.53,15.62,16022.0,14.3662,14.4309,14.3477,14.4309,16022.0
2023-09-29 12:15:00,15.61,15.63,15.59,15.59,3700.0,14.4216,14.4401,14.4032,14.4032,3700.0
2023-09-29 12:20:00,15.53,15.55,15.53,15.55,11500.0,14.3477,14.3662,14.3477,14.3662,11500.0
2023-09-29 12:25:00,15.53,15.55,15.53,15.55,13470.0,14.3477,14.3662,14.3477,14.3662,13470.0
2023-09-29 12:30:00,15.56,15.58,15.54,15.56,22815.0,14.3754,14.3939,14.357,14.3754,22815.0
2023-09-29 12:35:00,15.56,15.59,15.55,15.58,2300.0,14.3754,14.4032,14.3662,14.3939,2300.0
2023-09-29 12:40:00,15.58,15.61,15.55,15.61,50250.0,14.3939,14.4216,14.3662,14.4216,50250.0
2023-09-29 12:45:00,15.61,15.68,15.56,15.65,62571.0,14.4216,14.4863,14.3754,14.4586,62571.0
2023-09-29 12:50:00,15.65,15.71,15.65,15.71,42987.0,14.4586,14.514,14.4586,14.514,42987.0
2023-09-29 12:55:00,15.71,15.71,15.69,15.7,27800.0,14.514,14.514,14.4955,14.5048,27800.0
2023-09-29 13:00:00,15.7,15.79,15.7,15.76,78246.0,14.5048,14.5879,14.5048,14.5602,78246.0
2023-09-29 13:05:00,15.77,15.84,15.77,15.82,75360.0,14.5695,14.6341,14.5695,14.6156,75360.0
2023-09-29 13:10:00,15.82,15.85,15.81,15.84,90879.0,14.6156,14.6434,14.6064,14.6341,90879.0
2023-09-29 13:15:00,15.85,15.87,15.83,15.84,44268.0,14.6434,14.6618,14.6249,14.6341,44268.0
2023-09-29 13:20:00,15.84,15.84,15.81,15.82,35600.0,14.6341,14.6341,14.6064,14.6156,35600.0
2023-09-29 13:25:00,15.8,15.81,15.76,15.77,13500.0,14.5972,14.6064,14.5602,14.5695,13500.0
2023-09-29 13:30:00,15.77,15.79,15.75,15.79,9260.0,14.5695,14.5879,14.551,14.5879,9260.0
2023-09-29 13:35:00,15.79,15.8,15.77,15.78,17139.0,14.5879,14.5972,14.5695,14.5787,17139.0
2023-09-29 13:40:00,15.79,15.79,15.75,15.76,1123.0,14.5879,14.5879,14.551,14.5602,1123.0
2023-09-29 13:45:00,15.79,15.82,15.77,15.82,67190.0,14.5879,14.6156,14.5695,14.6156,67190.0
2023-09-29 13:50:00,15.83,15.86,15.81,15.85,30400.0,14.6249,14.6526,14.6064,14.6434,30400.0
2023-09-29 13:55:00,15.84,15.9,15.83,15.9,15596.0,14.6341,14.6896,14.6249,14.6896,15596.0
2023-09-29 14:00:00,15.9,15.92,15.87,15.87,13790.0,14.6896,14.708,14.6618,14.6618,13790.0
2023-09-29 14:05:00,15.86,15.9,15.85,15.89,64400.0,14.6526,14.6896,14.6434,14.6803,64400.0
2023-09-29 14:10:00,15.89,15.9,15.86,15.87,22500.0,14.6803,14.6896,14.6526,14.6618,22500.0
2023-09-29 14:15:00,15.87,15.91,15.87,15.89,11300.0,14.6618,14.6988,14.6618,14.6803,11300.0
2023-09-29 14:20:00,15.89,15.89,15.84,15.84,21483.0,14.6803,14.6803,14.6341,14.6341,21483.0
2023-09-29 14:25:00,15.83,15.9,15.81,15.9,85320.0,14.6249,14.6896,14.6064,14.6896,85320.0
2023-09-29 14:30:00,15.91,15.93,15.88,15.88,39325.0,14.6988,14.7173,14.6711,14.6711,39325.0
2023-09-29 14:35:00,15.89,15.9,15.87,15.88,20141.0,14.6803,14.6896,14.6618,14.6711,20141.0
2023-09-29 14:40:00,15.88,15.88,15.79,15.8,37469.0,14.6711,14.6711,14.5879,14.5972,37469.0
2023-09-29 14:45:00,15.81,15.83,15.8,15.83,5300.0,14.6064,14.6249,14.5972,14.6249,5300.0
2023-09-29 14:50:00,15.82,15.84,15.81,15.81,4900.0,14.6156,14.6341,14.6064,14.6064,4900.0
2023-09-29 14:55:00,15.79,15.79,15.7,15.71,42670.0,14.5879,14.5879,14.5048,14.514,42670.0
2023-09-29 15:00:00,15.69,15.77,15.67,15.77,19500.0,14.4955,14.5695,14.4771,14.5695,19500.0
2023-09-29 15:05:00,15.76,15.76,15.71,15.76,10300.0,14.5602,14.5602,14.514,14.5602,10300.0
2023-09-29 15:10:00,15.76,15.77,15.69,15.73,49555.0,14.5602,14.5695,14.4955,14.5325,49555.0
2023-09-29 15:15:00,15.73,15.74,15.69,15.72,15132.0,14.5325,14.5417,14.4955,14.5233,15132.0
2023-09-29 15:20:00,15.72,15.76,15.72,15.76,31450.0,14.5233,14.5602,14.5233,14.5602,31450.0
2023-09-29 15:25:00,15.76,15.8,15.75,15.75,41522.0,14.5602,14.5972,14.551,14.551,41522.0
2023-09-29 15:30:00,15.75,15.81,15.75,15.81,15556.0,14.551,14.6064,14.551,14.6064,15556.0
2023-09-29 15:35:00,15.82,15.82,15.76,15.77,95687.0,14.6156,14.6156,14.5602,14.5695,95687.0
2023-09-29 15:40:00,15.77,15.82,15.77,15.81,83693.0,14.5695,14.6156,14.5695,14.6064,83693.0
2023-09-29 15:45:00,15.81,15.81,15.73,15.76,30800.0,14.6064,14.6064,14.5325,14.5602,30800.0
2023-09-29 15:50:00,15.73,15.74,15.62,15.73,254287.0,14.5325,14.5417,14.4309,14.5325,254287.0
2023-09-29 15:55:00,15.73,15.84,15.73,15.77,360600.0,14.5325,14.6341,14.5325,14.5695,360600.0
2023-10-02 09:30:00,15.86,15.9,15.81,15.81,96548.0,14.6526,14.6896,14.6064,14.6064,96548.0
2023-10-02 09:35:00,15.81,15.81,15.75,15.75,26400.0,14.6064,14.6064,14.551,14.551,26400.0
2023-10-02 09:40:00,15.76,15.79,15.76,15.77,18285.0,14.5602,14.5879,14.5602,14.5695,18285.0
2023-10-02 09:45:00,15.77,15.85,15.77,15.84,56196.0,14.5695,14.6434,14.5695,14.6341,56196.0
2023-10-02 09:50:00,15.83,15.91,15.83,15.86,30961.0,14.6249,14.6988,14.6249,14.6526,30961.0
2023-10-02 09:55:00,15.85,15.86,15.83,15.84,50720.0,14.6434,14.6526,14.6249,14.6341,50720.0
2023-10-02 10:00:00,15.88,15.89,15.72,15.72,234304.0,14.6711,14.6803,14.5233,14.5233,234304.0
2023-10-02 10:05:00,15.73,15.78,15.73,15.78,42828.0,14.5325,14.5787,14.5325,14.5787,42828.0
2023-10-02 10:10:00,15.78,15.85,15.77,15.85,25316.0,14.5787,14.6434,14.5695,14.6434,25316.0
2023-10-02 10:15:00,15.85,15.85,15.76,15.81,56677.0,14.6434,14.6434,14.5602,14.6064,56677.0
2023-10-02 10:20:00,15.81,15.85,15.78,15.78,30700.0,14.6064,14.6434,14.5787,14.5787,30700.0
2023-10-02 10:25:00,15.77,15.88,15.73,15.86,100520.0,14.5695,14.6711,14.5325,14.6526,100520.0
2023-10-02 10:30:00,15.85,15.9,15.8,15.83,119677.0,14.6434,14.6896,14.5972,14.6249,119677.0
2023-10-02 10:35:00,15.83,15.87,15.81,15.85,31992.0,14.6249,14.6618,14.6064,14.6434,31992.0
2023-10-02 10:40:00,15.84,15.95,15.83,15.88,42840.0,14.6341,14.7358,14.6249,14.6711,42840.0
2023-10-02 10:45:00,15.87,15.9,15.85,15.88,20250.0,14.6618,14.6896,14.6434,14.6711,20250.0
2023-10-02 10:50:00,15.88,15.89,15.83,15.88,43493.0,14.6711,14.6803,14.6249,14.6711,43493.0
2023-10-02 10:55:00,15.89,15.93,15.88,15.89,68354.0,14.6803,14.7173,14.6711,14.6803,68354.0
2023-10-02 11:00:00,15.89,15.89,15.78,15.83,28920.0,14.6803,14.6803,14.5787,14.6249,28920.0
2023-10-02 11:05:00,15.84,15.86,15.82,15.85,65995.0,14.6341,14.6526,14.6156,14.6434,65995.0
2023-10-02 11:10:00,15.85,15.87,15.8,15.8,23370.0,14.6434,14.6618,14.5972,14.5972,23370.0
2023-10-02 11:15:00,15.8,15.81,15.74,15.77,37465.0,14.5972,14.6064,14.5417,14.5695,37465.0
2023-10-02 11:20:00,15.77,15.77,15.67,15.68,68203.0,14.5695,14.5695,14.4771,14.4863,68203.0
2023-10-02 11:25:00,15.69,15.69,15.67,15.68,11086.0,14.4955,14.4955,14.4771,14.4863,11086.0
2023-10-02 11:30:00,15.67,15.71,15.65,15.69,28404.0,14.4771,14.514,14.4586,14.4955,28404.0
2023-10-02 11:35:00,15.7,15.79,15.7,15.77,51100.0,14.5048,14.5879,14.5048,14.5695,51100.0
2023-10-02 11:40:00,15.78,15.84,15.77,15.84,77930.0,14.5787,14.6341,14.5695,14.6341,77930.0
2023-10-02 11:45:00,15.85,15.89,15.84,15.88,51871.0,14.6434,14.6803,14.6341,14.6711,51871.0
2023-10-02 11:50:00,15.88,15.98,15.87,15.97,74823.0,14.6711,14.7635,14.6618,14.7542,74823.0
2023-10-02 11:55:00,15.98,15.99,15.95,15.95,39517.0,14.7635,14.7727,14.7358,14.7358,39517.0
2023-10-02 12:00:00,15.96,15.98,15.96,15.97,50625.0,14.745,14.7635,14.745,14.7542,50625.0
2023-10-02 12:05:00,15.97,16.05,15.96,16.03,84506.0,14.7542,14.8281,14.745,14.8097,84506.0
2023-10-02 12:10:00,16.03,16.04,15.97,15.98,39189.0,14.8097,14.8189,14.7542,14.7635,39189.0
2023-10-02 12:15:00,15.97,15.99,15.94,15.99,45000.0,14.7542,14.7727,14.7265,14.7727,45000.0
2023-10-02 12:20:00,15.99,15.99,15.96,15.96,52500.0,14.7727,14.7727,14.745,14.745,52500.0
2023-10-02 12:25:00,15.96,16.01,15.94,15.99,45163.0,14.745,14.7912,14.7265,14.7727,45163.0
2023-10-02 12:30:00,15.99,16.01,15.98,15.99,41221.0,14.7727,14.7912,14.7635,14.7727,41221.0
2023-10-02 12:35:00,15.97,16.02,15.97,16.0,39225.0,14.7542,14.8004,14.7542,14.7819,39225.0
2023-10-02 12:40:00,16.0,16.03,15.99,16.03,32764.0,14.7819,14.8097,14.7727,14.8097,32764.0
2023-10-02 12:45:00,16.03,16.1,16.01,16.1,80257.0,14.8097,14.8743,14.7912,14.8743,80257.0
2023-10-02 12:50:00,16.1,16.1,16.07,16.08,70300.0,14.8743,14.8743,14.8466,14.8559,70300.0
2023-10-02 12:55:00,16.08,16.09,16.06,16.07,27650.0,14.8559,14.8651,14.8374,14.8466,27650.0
2023-10-02 13:00:00,16.07,16.07,16.02,16.04,21327.0,14.8466,14.8466,14.8004,14.8189,21327.0
2023-10-02 13:05:00,16.04,16.07,16.04,16.05,16464.0,14.8189,14.8466,14.8189,14.8281,16464.0
2023-10-02 13:10:00,16.06,16.09,16.05,16.09,23545.0,14.8374,14.8651,14.8281,14.8651,23545.0
2023-10-02 13:15:00,16.08,16.08,16.01,16.01,71850.0,14.8559,14.8559,14.7912,14.7912,71850.0
2023-10-02 13:20:00,16.0,16.01,15.98,15.99,21845.0,14.7819,14.7912,14.7635,14.7727,21845.0
2023-10-02 13:25:00,15.99,15.99,15.97,15.97,4025.0,14.7727,14.7727,14.7542,14.7542,4025.0
2023-10-02 13:30:00,15.98,16.0,15.97,16.0,9815.0,14.7635,14.7819,14.7542,14.7819,9815.0
2023-10-02 13:35:00,15.99,16.02,15.99,16.01,11871.0,14.7727,14.8004,14.7727,14.7912,11871.0
2023-10-02 13:40:00,16.01,16.01,15.97,15.98,27125.0,14.7912,14.7912,14.7542,14.7635,27125.0
2023-10-02 13:45:00,15.97,15.99,15.96,15.99,16219.0,14.7542,14.7727,14.745,14.7727,16219.0
2023-10-02 13:50:00,15.98,15.98,15.95,15.95,10200.0,14.7635,14.7635,14.7358,14.7358,10200.0
2023-10-02 13:55:00,15.95,16.0,15.95,16.0,11380.0,14.7358,14.7819,14.7358,14.7819,11380.0
2023-10-02 14:00:00,15.99,16.02,15.99,16.0,38455.0,14.7727,14.8004,14.7727,14.7819,38455.0
2023-10-02 14:05:00,15.99,15.99,15.95,15.96,46140.0,14.7727,14.7727,14.7358,14.745,46140.0
2023-10-02 14:10:00,15.95,15.95,15.86,15.87,44024.0,14.7358,14.7358,14.6526,14.6618,44024.0
2023-10-02 14:15:00,15.86,15.95,15.86,15.94,20500.0,14.6526,14.7358,14.6526,14.7265,20500.0
2023-10-02 14:20:00,15.97,16.0,15.97,15.99,29531.0,14.7542,14.7819,14.7542,14.7727,29531.0
2023-10-02 14:25:00,16.0,16.05,16.0,16.05,14096.0,14.7819,14.8281,14.7819,14.8281,14096.0
2023-10-02 14:30:00,16.05,16.05,16.03,16.03,11200.0,14.8281,14.8281,14.8097,14.8097,11200.0
2023-10-02 14:35:00,16.03,16.07,16.03,16.07,16800.0,14.8097,14.8466,14.8097,14.8466,16800.0
2023-10-02 14:40:00,16.09,16.09,16.07,16.08,17800.0,14.8651,14.8651,14.8466,14.8559,17800.0
2023-10-02 14:45:00,16.08,16.08,16.05,16.05,16900.0,14.8559,14.8559,14.8281,14.8281,16900.0
2023-10-02 14:50:00,16.05,16.05,16.0,16.03,16408.0,14.8281,14.8281,14.7819,14.8097,16408.0
2023-10-02 14:55:00,16.05,16.06,16.04,16.04,21928.0,14.8281,14.8374,14.8189,14.8189,21928.0
2023-10-02 15:00:00,16.04,16.1,16.03,16.08,58422.0,14.8189,14.8743,14.8097,14.8559,58422.0
2023-10-02 15:05:00,16.08,16.08,16.01,16.02,26500.0,14.8559,14.8559,14.7912,14.8004,26500.0
2023-10-02 15:10:00,16.01,16.04,15.98,16.03,24518.0,14.7912,14.8189,14.7635,14.8097,24518.0
2023-10-02 15:15:00,16.03,16.03,15.98,16.01,6362.0,14.8097,14.8097,14.7635,14.7912,6362.0
2023-10-02 15:20:00,16.02,16.02,15.93,15.94,19690.0,14.8004,14.8004,14.7173,14.7265,19690.0
2023-10-02 15:25:00,15.93,15.98,15.93,15.97,8921.0,14.7173,14.7635,14.7173,14.7542,8921.0
2023-10-02 15:30:00,15.96,15.98,15.91,15.91,17343.0,14.745,14.7635,14.6988,14.6988,17343.0
2023-10-02 15:35:00,15.91,15.95,15.91,15.92,25030.0,14.6988,14.7358,14.6988,14.708,25030.0
2023-10-02 15:40:00,15.91,15.92,15.9,15.92,14782.0,14.6988,14.708,14.6896,14.708,14782.0
2023-10-02 15:45:00,15.92,15.93,15.89,15.9,34462.0,14.708,14.7173,14.6803,14.6896,34462.0
2023-10-02 15:50:00,15.95,15.95,15.84,15.84,108306.0,14.7358,14.7358,14.6341,14.6341,108306.0
2023-10-02 15:55:00,15.84,15.84,15.79,15.79,56095.0,14.6341,14.6341,14.5879,14.5879,56095.0
2023-10-03 09:30:00,16.07,16.07,16.0,16.03,154922.0,14.8466,14.8466,14.7819,14.8097,154922.0
2023-10-03 09:35:00,16.01,16.04,15.99,16.02,59021.0,14.7912,14.8189,14.7727,14.8004,59021.0
2023-10-03 09:40:00,16.03,16.04,15.96,15.98,113164.0,14.8097,14.8189,14.745,14.7635,113164.0
2023-10-03 09:45:00,15.98,16.01,15.91,15.92,56340.0,14.7635,14.7912,14.6988,14.708,56340.0
2023-10-03 09:50:00,15.92,15.94,15.88,15.9,106420.0,14.708,14.7265,14.6711,14.6896,106420.0
2023-10-03 09:55:00,15.9,15.92,15.89,15.92,3050.0,14.6896,14.708,14.6803,14.708,3050.0
2023-10-03 10:00:00,15.91,16.12,15.91,16.12,417129.0,14.6988,14.8928,14.6988,14.8928,417129.0
2023-10-03 10:05:00,16.14,16.23,16.13,16.21,168437.0,14.9113,14.9944,14.902,14.976,168437.0
2023-10-03 10:10:00,16.21,16.22,16.1,16.22,84226.0,14.976,14.9852,14.8743,14.9852,84226.0
2023-10-03 10:15:00,16.24,16.34,16.24,16.3,76621.0,15.0037,15.0961,15.0037,15.0591,76621.0
2023-10-03 10:20:00,16.31,16.32,16.26,16.32,69944.0,15.0683,15.0776,15.0222,15.0776,69944.0
2023-10-03 10:25:00,16.32,16.33,16.27,16.33,52102.0,15.0776,15.0868,15.0314,15.0868,52102.0
2023-10-03 10:30:00,16.34,16.35,16.28,16.31,68049.0,15.0961,15.1053,15.0406,15.0683,68049.0
2023-10-03 10:35:00,16.31,16.37,16.27,16.37,49774.0,15.0683,15.1238,15.0314,15.1238,49774.0
2023-10-03 10:40:00,16.37,16.37,16.31,16.33,52056.0,15.1238,15.1238,15.0683,15.0868,52056.0
2023-10-03 10:45:00,16.33,16.42,16.33,16.4,42408.0,15.0868,15.17,15.0868,15.1515,42408.0
2023-10-03 10:50:00,16.41,16.44,16.39,16.41,31135.0,15.1607,15.1885,15.1423,15.1607,31135.0
2023-10-03 10:55:00,16.41,16.43,16.39,16.4,26440.0,15.1607,15.1792,15.1423,15.1515,26440.0
2023-10-03 11:00:00,16.42,16.45,16.4,16.43,21638.0,15.17,15.1977,15.1515,15.1792,21638.0
2023-10-03 11:05:00,16.44,16.46,16.41,16.42,4029.0,15.1885,15.2069,15.1607,15.17,4029.0
2023-10-03 11:10:00,16.43,16.47,16.43,16.43,30348.0,15.1792,15.2162,15.1792,15.1792,30348.0
2023-10-03 11:15:00,16.44,16.44,16.41,16.42,39599.0,15.1885,15.1885,15.1607,15.17,39599.0
2023-10-03 11:20:00,16.41,16.45,16.38,16.44,51095.0,15.1607,15.1977,15.133,15.1885,51095.0
2023-10-03 11:25:00,16.44,16.46,16.43,16.43,76625.0,15.1885,15.2069,15.1792,15.1792,76625.0
2023-10-03 11:30:00,16.45,16.5,16.42,16.5,52124.0,15.1977,15.2439,15.17,15.2439,52124.0
2023-10-03 11:35:00,16.5,16.52,16.48,16.48,9705.0,15.2439,15.2624,15.2254,15.2254,9705.0
2023-10-03 11:40:00,16.48,16.49,16.46,16.47,16050.0,15.2254,15.2346,15.2069,15.2162,16050.0
2023-10-03 11:45:00,16.49,16.51,16.47,16.51,27300.0,15.2346,15.2531,15.2162,15.2531,27300.0
2023-10-03 11:50:00,16.51,16.51,16.48,16.51,11165.0,15.2531,15.2531,15.2254,15.2531,11165.0
2023-10-03 11:55:00,16.5,16.52,16.48,16.48,18750.0,15.2439,15.2624,15.2254,15.2254,18750.0
2023-10-03 12:00:00,16.48,16.48,16.39,16.4,41485.0,15.2254,15.2254,15.1423,15.1515,41485.0
2023-10-03 12:05:00,16.41,16.43,16.38,16.42,16500.0,15.1607,15.1792,15.133,15.17,16500.0
2023-10-03 12:10:00,16.42,16.43,16.42,16.43,2900.0,15.17,15.1792,15.17,15.1792,2900.0
2023-10-03 12:15:00,16.41,16.42,16.36,16.39,28926.0,15.1607,15.17,15.1145,15.1423,28926.0
2023-10-03 12:20:00,16.4,16.42,16.39,16.39,12750.0,15.1515,15.17,15.1423,15.1423,12750.0
2023-10-03 12:25:00,16.4,16.41,16.34,16.36,58692.0,15.1515,15.1607,15.0961,15.1145,58692.0
2023-10-03 12:30:00,16.34,16.35,16.33,16.34,8160.0,15.0961,15.1053,15.0868,15.0961,8160.0
2023-10-03 12:35:00,16.37,16.39,16.36,16.36,13400.0,15.1238,15.1423,15.1145,15.1145,13400.0
2023-10-03 12:40:00,16.37,16.4,16.32,16.4,14360.0,15.1238,15.1515,15.0776,15.1515,14360.0
2023-10-03 12:45:00,16.4,16.41,16.34,16.35,24150.0,15.1515,15.1607,15.0961,15.1053,24150.0
2023-10-03 12:50:00,16.36,16.38,16.35,16.38,27600.0,15.1145,15.133,15.1053,15.133,27600.0
2023-10-03 12:55:00,16.38,16.38,16.34,16.37,9000.0,15.133,15.133,15.0961,15.1238,9000.0
2023-10-03 13:00:00,16.36,16.36,16.31,16.32,35493.0,15.1145,15.1145,15.0683,15.0776,35493.0
2023-10-03 13:05:00,16.32,16.36,16.32,16.35,13825.0,15.0776,15.1145,15.0776,15.1053,13825.0
2023-10-03 13:10:00,16.37,16.39,16.37,16.37,7200.0,15.1238,15.1423,15.1238,15.1238,7200.0
2023-10-03 13:15:00,16.37,16.4,16.37,16.4,9300.0,15.1238,15.1515,15.1238,15.1515,9300.0
2023-10-03 13:20:00,16.41,16.42,16.37,16.37,14892.0,15.1607,15.17,15.1238,15.1238,14892.0
2023-10-03 13:25:00,16.38,16.41,16.38,16.41,17900.0,15.133,15.1607,15.133,15.1607,17900.0
2023-10-03 13:30:00,16.41,16.45,16.41,16.43,46045.0,15.1607,15.1977,15.1607,15.1792,46045.0
2023-10-03 13:35:00,16.43,16.46,16.43,16.46,9900.0,15.1792,15.2069,15.1792,15.2069,9900.0
2023-10-03 13:40:00,16.44,16.44,16.43,16.44,14600.0,15.1885,15.1885,15.1792,15.1885,14600.0
2023-10-03 13:45:00,16.44,16.49,16.44,16.49,11600.0,15.1885,15.2346,15.1885,15.2346,11600.0
2023-10-03 13:50:00,16.48,16.5,16.48,16.48,31666.0,15.2254,15.2439,15.2254,15.2254,31666.0
2023-10-03 13:55:00,16.5,16.52,16.5,16.51,24725.0,15.2439,15.2624,15.2439,15.2531,24725.0
2023-10-03 14:00:00,16.52,16.54,16.49,16.54,21142.0,15.2624,15.2808,15.2346,15.2808,21142.0
2023-10-03 14:05:00,16.54,16.57,16.53,16.57,40547.0,15.2808,15.3086,15.2716,15.3086,40547.0
2023-10-03 14:10:00,16.55,16.57,16.55,16.55,3820.0,15.2901,15.3086,15.2901,15.2901,3820.0
2023-10-03 14:15:00,16.57,16.59,16.56,16.56,38189.0,15.3086,15.327,15.2993,15.2993,38189.0
2023-10-03 14:20:00,16.56,16.58,16.55,16.55,5551.0,15.2993,15.3178,15.2901,15.2901,5551.0
2023-10-03 14:25:00,16.55,16.57,16.54,16.55,22763.0,15.2901,15.3086,15.2808,15.2901,22763.0
2023-10-03 14:30:00,16.56,16.56,16.52,16.52,19098.0,15.2993,15.2993,15.2624,15.2624,19098.0
2023-10-03 14:35:00,16.52,16.53,16.48,16.48,14700.0,15.2624,15.2716,15.2254,15.2254,14700.0
2023-10-03 14:40:00,16.48,16.5,16.48,16.5,8196.0,15.2254,15.2439,15.2254,15.2439,8196.0
2023-10-03 14:45:00,16.48,16.49,16.46,16.48,25625.0,15.2254,15.2346,15.2069,15.2254,25625.0
2023-10-03 14:50:00,16.47,16.49,16.45,16.48,56005.0,15.2162,15.2346,15.1977,15.2254,56005.0
2023-10-03 14:55:00,16.47,16.49,16.47,16.49,9608.0,15.2162,15.2346,15.2162,15.2346,9608.0
2023-10-03 15:00:00,16.5,16.52,16.46,16.48,26828.0,15.2439,15.2624,15.2069,15.2254,26828.0
2023-10-03 15:05:00,16.48,16.55,16.48,16.52,26400.0,15.2254,15.2901,15.2254,15.2624,26400.0
2023-10-03 15:10:00,16.53,16.55,16.52,16.55,48400.0,15.2716,15.2901,15.2624,15.2901,48400.0
2023-10-03 15:15:00,16.55,16.55,16.51,16.51,18714.0,15.2901,15.2901,15.2531,15.2531,18714.0
2023-10-03 15:20:00,16.51,16.51,16.49,16.5,33630.0,15.2531,15.2531,15.2346,15.2439,33630.0
2023-10-03 15:25:00,16.5,16.54,16.5,16.54,25715.0,15.2439,15.2808,15.2439,15.2808,25715.0
2023-10-03 15:30:00,16.55,16.57,16.54,16.57,26619.0,15.2901,15.3086,15.2808,15.3086,26619.0
2023-10-03 15:35:00,16.57,16.57,16.54,16.55,14129.0,15.3086,15.3086,15.2808,15.2901,14129.0
2023-10-03 15:40:00,16.53,16.53,16.46,16.48,19886.0,15.2716,15.2716,15.2069,15.2254,19886.0
2023-10-03 15:45:00,16.49,16.5,16.48,16.48,34707.0,15.2346,15.2439,15.2254,15.2254,34707.0
2023-10-03 15:50:00,16.49,16.49,16.44,16.49,36052.0,15.2346,15.2346,15.1885,15.2346,36052.0
2023-10-03 15:55:00,16.48,16.49,16.43,16.43,76402.0,15.2254,15.2346,15.1792,15.1792,76402.0
2023-10-04 09:30:00,16.4,16.4,16.31,16.32,135033.0,15.1515,15.1515,15.0683,15.0776,135033.0
2023-10-04 09:35:00,16.31,16.33,16.26,16.26,36980.0,15.0683,15.0868,15.0222,15.0222,36980.0
2023-10-04 09:40:00,16.26,16.34,16.26,16.34,74100.0,15.0222,15.0961,15.0222,15.0961,74100.0
2023-10-04 09:45:00,16.33,16.37,16.31,16.33,119225.0,15.0868,15.1238,15.0683,15.0868,119225.0
2023-10-04 09:50:00,16.34,16.39,16.31,16.31,31366.0,15.0961,15.1423,15.0683,15.0683,31366.0
2023-10-04 09:55:00,16.33,16.35,16.3,16.34,21584.0,15.0868,15.1053,15.0591,15.0961,21584.0
2023-10-04 10:00:00,16.36,16.45,16.3,16.45,107517.0,15.1145,15.1977,15.0591,15.1977,107517.0
2023-10-04 10:05:00,16.45,16.5,16.41,16.47,58800.0,15.1977,15.2439,15.1607,15.2162,58800.0
2023-10-04 10:10:00,16.45,16.47,16.41,16.41,15100.0,15.1977,15.2162,15.1607,15.1607,15100.0
2023-10-04 10:15:00,16.45,16.49,16.43,16.43,45465.0,15.1977,15.2346,15.1792,15.1792,45465.0
2023-10-04 10:20:00,16.43,16.53,16.43,16.51,31572.0,15.1792,15.2716,15.1792,15.2531,31572.0
2023-10-04 10:25:00,16.5,16.56,16.48,16.56,52412.0,15.2439,15.2993,15.2254,15.2993,52412.0
2023-10-04 10:30:00,16.56,16.56,16.41,16.41,63819.0,15.2993,15.2993,15.1607,15.1607,63819.0
2023-10-04 10:35:00,16.4,16.4,16.37,16.4,46966.0,15.1515,15.1515,15.1238,15.1515,46966.0
2023-10-04 10:40:00,16.4,16.4,16.34,16.39,10826.0,15.1515,15.1515,15.0961,15.1423,10826.0
2023-10-04 10:45:00,16.39,16.52,16.37,16.52,55723.0,15.1423,15.2624,15.1238,15.2624,55723.0
2023-10-04 10:50:00,16.53,16.53,16.48,16.52,57823.0,15.2716,15.2716,15.2254,15.2624,57823.0
2023-10-04 10:55:00,16.51,16.54,16.5,16.51,54474.0,15.2531,15.2808,15.2439,15.2531,54474.0
2023-10-04 11:00:00,16.52,16.55,16.46,16.48,60639.0,15.2624,15.2901,15.2069,15.2254,60639.0
2023-10-04 11:05:00,16.47,16.49,16.43,16.44,61645.0,15.2162,15.2346,15.1792,15.1885,61645.0
2023-10-04 11:10:00,16.44,16.44,16.39,16.41,37878.0,15.1885,15.1885,15.1423,15.1607,37878.0
2023-10-04 11:15:00,16.4,16.4,16.32,16.32,47615.0,15.1515,15.1515,15.0776,15.0776,47615.0
2023-10-04 11:20:00,16.31,16.36,16.3,16.36,32285.0,15.0683,15.1145,15.0591,15.1145,32285.0
2023-10-04 11:25:00,16.35,16.35,16.3,16.3,23444.0,15.1053,15.1053,15.0591,15.0591,23444.0
2023-10-04 11:30:00,16.31,16.34,16.31,16.32,14625.0,15.0683,15.0961,15.0683,15.0776,14625.0
2023-10-04 11:35:00,16.33,16.34,16.3,16.3,10591.0,15.0868,15.0961,15.0591,15.0591,10591.0
2023-10-04 11:40:00,16.31,16.37,16.31,16.33,17272.0,15.0683,15.1238,15.0683,15.0868,17272.0
2023-10-04 11:45:00,16.33,16.35,16.2,16.24,88771.0,15.0868,15.1053,14.9667,15.0037,88771.0
2023-10-04 11:50:00,16.25,16.28,16.21,16.23,36695.0,15.0129,15.0406,14.976,14.9944,36695.0
2023-10-04 11:55:00,16.22,16.22,16.17,16.17,29229.0,14.9852,14.9852,14.939,14.939,29229.0
2023-10-04 12:00:00,16.17,16.23,16.17,16.23,50875.0,14.939,14.9944,14.939,14.9944,50875.0
2023-10-04 12:05:00,16.24,16.24,16.21,16.21,8500.0,15.0037,15.0037,14.976,14.976,8500.0
2023-10-04 12:10:00,16.22,16.24,16.19,16.24,19978.0,14.9852,15.0037,14.9575,15.0037,19978.0
2023-10-04 12:15:00,16.23,16.23,16.18,16.18,16372.0,14.9944,14.9944,14.9482,14.9482,16372.0
2023-10-04 12:20:00,16.18,16.21,16.15,16.21,21250.0,14.9482,14.976,14.9205,14.976,21250.0
2023-10-04 12:25:00,16.21,16.21,16.17,16.17,15500.0,14.976,14.976,14.939,14.939,15500.0
2023-10-04 12:30:00,16.17,16.18,16.13,16.15,10520.0,14.939,14.9482,14.902,14.9205,10520.0
2023-10-04 12:35:00,16.16,16.18,16.16,16.17,3648.0,14.9298,14.9482,14.9298,14.939,3648.0
2023-10-04 12:40:00,16.19,16.21,16.18,16.21,19752.0,14.9575,14.976,14.9482,14.976,19752.0
2023-10-04 12:45:00,16.2,16.2,16.16,16.16,23931.0,14.9667,14.9667,14.9298,14.9298,23931.0
2023-10-04 12:50:00,16.17,16.19,16.16,16.19,11319.0,14.939,14.9575,14.9298,14.9575,11319.0
2023-10-04 12:55:00,16.2,16.22,16.2,16.21,8700.0,14.9667,14.9852,14.9667,14.976,8700.0
2023-10-04 13:00:00,16.2,16.27,16.2,16.27,37200.0,14.9667,15.0314,14.9667,15.0314,37200.0
2023-10-04 13:05:00,16.26,16.26,16.22,16.23,7600.0,15.0222,15.0222,14.9852,14.9944,7600.0
2023-10-04 13:10:00,16.22,16.27,16.22,16.27,14400.0,14.9852,15.0314,14.9852,15.0314,14400.0
2023-10-04 13:15:00,16.26,16.26,16.23,16.25,17029.0,15.0222,15.0222,14.9944,15.0129,17029.0
2023-10-04 13:20:00,16.23,16.29,16.23,16.28,22425.0,14.9944,15.0499,14.9944,15.0406,22425.0
2023-10-04 13:25:00,16.28,16.33,16.28,16.33,32841.0,15.0406,15.0868,15.0406,15.0868,32841.0
2023-10-04 13:30:00,16.33,16.36,16.31,16.31,38137.0,15.0868,15.1145,15.0683,15.0683,38137.0
2023-10-04 13:35:00,16.31,16.33,16.31,16.33,34872.0,15.0683,15.0868,15.0683,15.0868,34872.0
2023-10-04 13:40:00,16.32,16.34,16.32,16.32,4300.0,15.0776,15.0961,15.0776,15.0776,4300.0
2023-10-04 13:45:00,16.31,16.32,16.3,16.3,2746.0,15.0683,15.0776,15.0591,15.0591,2746.0
2023-10-04 13:50:00,16.31,16.38,16.31,16.36,20680.0,15.0683,15.133,15.0683,15.1145,20680.0
2023-10-04 13:55:00,16.37,16.39,16.35,16.38,13711.0,15.1238,15.1423,15.1053,15.133,13711.0
2023-10-04 14:00:00,16.38,16.41,16.38,16.38,27327.0,15.133,15.1607,15.133,15.133,27327.0
2023-10-04 14:05:00,16.36,16.39,16.35,16.39,27500.0,15.1145,15.1423,15.1053,15.1423,27500.0
2023-10-04 14:10:00,16.39,16.39,16.35,16.35,48700.0,15.1423,15.1423,15.1053,15.1053,48700.0
2023-10-04 14:15:00,16.34,16.35,16.32,16.32,15950.0,15.0961,15.1053,15.0776,15.0776,15950.0
2023-10-04 14:20:00,16.34,16.43,16.33,16.43,13500.0,15.0961,15.1792,15.0868,15.1792,13500.0
2023-10-04 14:25:00,16.42,16.42,16.34,16.34,12711.0,15.17,15.17,15.0961,15.0961,12711.0
2023-10-04 14:30:00,16.33,16.36,16.32,16.36,21902.0,15.0868,15.1145,15.0776,15.1145,21902.0
2023-10-04 14:35:00,16.37,16.38,16.34,16.34,14700.0,15.1238,15.133,15.0961,15.0961,14700.0
2023-10-04 14:40:00,16.33,16.33,16.3,16.3,2803.0,15.0868,15.0868,15.0591,15.0591,2803.0
2023-10-04 14:45:00,16.29,16.29,16.27,16.27,1479.0,15.0499,15.0499,15.0314,15.0314,1479.0
2023-10-04 14:50:00,16.3,16.3,16.29,16.29,400.0,15.0591,15.0591,15.0499,15.0499,400.0
2023-10-04 14:55:00,16.29,16.29,16.25,16.26,7971.0,15.0499,15.0499,15.0129,15.0222,7971.0
2023-10-04 15:00:00,16.25,16.27,16.23,16.25,4055.0,15.0129,15.0314,14.9944,15.0129,4055.0
2023-10-04 15:05:00,16.25,16.27,16.22,16.22,23569.0,15.0129,15.0314,14.9852,14.9852,23569.0
2023-10-04 15:10:00,16.21,16.21,16.16,16.16,62224.0,14.976,14.976,14.9298,14.9298,62224.0
2023-10-04 15:15:00,16.17,16.17,16.08,16.11,129702.0,14.939,14.939,14.8559,14.8836,129702.0
2023-10-04 15:20:00,16.12,16.13,16.09,16.09,25815.0,14.8928,14.902,14.8651,14.8651,25815.0
2023-10-04 15:25:00,16.09,16.12,16.08,16.12,17792.0,14.8651,14.8928,14.8559,14.8928,17792.0
2023-10-04 15:30:00,16.11,16.11,16.07,16.07,23693.0,14.8836,14.8836,14.8466,14.8466,23693.0
2023-10-04 15:35:00,16.05,16.05,16.0,16.03,12826.0,14.8281,14.8281,14.7819,14.8097,12826.0
2023-10-04 15:40:00,16.03,16.04,16.01,16.04,21443.0,14.8097,14.8189,14.7912,14.8189,21443.0
2023-10-04 15:45:00,16.05,16.06,16.0,16.05,38537.0,14.8281,14.8374,14.7819,14.8281,38537.0
2023-10-04 15:50:00,16.09,16.13,16.02,16.02,76182.0,14.8651,14.902,14.8004,14.8004,76182.0
2023-10-04 15:55:00,16.04,16.07,16.02,16.07,75449.0,14.8189,14.8466,14.8004,14.8466,75449.0
2023-10-05 09:30:00,16.13,16.15,16.08,16.08,155555.0,14.902,14.9205,14.8559,14.8559,155555.0
2023-10-05 09:35:00,16.09,16.14,16.05,16.14,87943.0,14.8651,14.9113,14.8281,14.9113,87943.0
2023-10-05 09:40:00,16.16,16.21,16.16,16.19,88741.0,14.9298,14.976,14.9298,14.9575,88741.0
2023-10-05 09:45:00,16.2,16.23,16.18,16.22,69010.0,14.9667,14.9944,14.9482,14.9852,69010.0
2023-10-05 09:50:00,16.21,16.25,16.19,16.23,26131.0,14.976,15.0129,14.9575,14.9944,26131.0
2023-10-05 09:55:00,16.19,16.19,16.17,16.17,21029.0,14.9575,14.9575,14.939,14.939,21029.0
2023-10-05 10:00:00,16.17,16.27,16.17,16.26,55827.0,14.939,15.0314,14.939,15.0222,55827.0
2023-10-05 10:05:00,16.28,16.33,16.28,16.3,26255.0,15.0406,15.0868,15.0406,15.0591,26255.0
2023-10-05 10:10:00,16.29,16.31,16.28,16.28,7229.0,15.0499,15.0683,15.0406,15.0406,7229.0
2023-10-05 10:15:00,16.27,16.3,16.23,16.24,15400.0,15.0314,15.0591,14.9944,15.0037,15400.0
2023-10-05 10:20:00,16.23,16.31,16.22,16.3,26498.0,14.9944,15.0683,14.9852,15.0591,26498.0
2023-10-05 10:25:00,16.29,16.29,16.21,16.25,4320.0,15.0499,15.0499,14.976,15.0129,4320.0
2023-10-05 10:30:00,16.26,16.29,16.25,16.29,35797.0,15.0222,15.0499,15.0129,15.0499,35797.0
2023-10-05 10:35:00,16.3,16.42,16.3,16.42,108342.0,15.0591,15.17,15.0591,15.17,108342.0
2023-10-05 10:40:00,16.42,16.44,16.4,16.42,20845.0,15.17,15.1885,15.1515,15.17,20845.0
2023-10-05 10:45:00,16.41,16.42,16.39,16.42,8222.0,15.1607,15.17,15.1423,15.17,8222.0
2023-10-05 10:50:00,16.43,16.43,16.39,16.4,32275.0,15.1792,15.1792,15.1423,15.1515,32275.0
2023-10-05 10:55:00,16.39,16.42,16.38,16.42,6565.0,15.1423,15.17,15.133,15.17,6565.0
2023-10-05 11:00:00,16.41,16.46,16.4,16.45,8688.0,15.1607,15.2069,15.1515,15.1977,8688.0
2023-10-05 11:05:00,16.45,16.49,16.45,16.48,24182.0,15.1977,15.2346,15.1977,15.2254,24182.0
2023-10-05 11:10:00,16.47,16.47,16.42,16.43,11600.0,15.2162,15.2162,15.17,15.1792,11600.0
2023-10-05 11:15:00,16.43,16.45,16.42,16.45,20433.0,15.1792,15.1977,15.17,15.1977,20433.0
2023-10-05 11:20:00,16.45,16.45,16.36,16.37,31889.0,15.1977,15.1977,15.1145,15.1238,31889.0
2023-10-05 11:25:00,16.4,16.42,16.39,16.41,12122.0,15.1515,15.17,15.1423,15.1607,12122.0
2023-10-05 11:30:00,16.41,16.45,16.41,16.43,8900.0,15.1607,15.1977,15.1607,15.1792,8900.0
2023-10-05 11:35:00,16.42,16.43,16.38,16.39,9036.0,15.17,15.1792,15.133,15.1423,9036.0
2023-10-05 11:40:00,16.38,16.42,16.38,16.42,7843.0,15.133,15.17,15.133,15.17,7843.0
2023-10-05 11:45:00,16.42,16.42,16.39,16.39,19000.0,15.17,15.17,15.1423,15.1423,19000.0
2023-10-05 11:50:00,16.42,16.42,16.35,16.35,11472.0,15.17,15.17,15.1053,15.1053,11472.0
2023-10-05 11:55:00,16.35,16.41,16.35,16.41,8578.0,15.1053,15.1607,15.1053,15.1607,8578.0
2023-10-05 12:00:00,16.4,16.41,16.36,16.37,24216.0,15.1515,15.1607,15.1145,15.1238,24216.0
2023-10-05 12:05:00,16.36,16.36,16.35,16.36,4622.0,15.1145,15.1145,15.1053,15.1145,4622.0
2023-10-05 12:10:00,16.35,16.35,16.31,16.31,14422.0,15.1053,15.1053,15.0683,15.0683,14422.0
2023-10-05 12:15:00,16.3,16.35,16.3,16.33,6807.0,15.0591,15.1053,15.0591,15.0868,6807.0
2023-10-05 12:20:00,16.29,16.32,16.29,16.32,12310.0,15.0499,15.0776,15.0499,15.0776,12310.0
2023-10-05 12:25:00,16.32,16.32,16.28,16.28,12709.0,15.0776,15.0776,15.0406,15.0406,12709.0
2023-10-05 12:30:00,16.27,16.3,16.25,16.3,14935.0,15.0314,15.0591,15.0129,15.0591,14935.0
2023-10-05 12:35:00,16.3,16.3,16.28,16.3,35200.0,15.0591,15.0591,15.0406,15.0591,35200.0
2023-10-05 12:40:00,16.31,16.34,16.31,16.33,4911.0,15.0683,15.0961,15.0683,15.0868,4911.0
2023-10-05 12:45:00,16.34,16.37,16.33,16.37,8644.0,15.0961,15.1238,15.0868,15.1238,8644.0
2023-10-05 12:50:00,16.34,16.35,16.33,16.35,6881.0,15.0961,15.1053,15.0868,15.1053,6881.0
2023-10-05 12:55:00,16.35,16.37,16.35,16.36,5382.0,15.1053,15.1238,15.1053,15.1145,5382.0
2023-10-05 13:00:00,16.34,16.38,16.34,16.38,32264.0,15.0961,15.133,15.0961,15.133,32264.0
2023-10-05 13:05:00,16.39,16.41,16.39,16.41,7565.0,15.1423,15.1607,15.1423,15.1607,7565.0
2023-10-05 13:10:00,16.41,16.41,16.34,16.34,3800.0,15.1607,15.1607,15.0961,15.0961,3800.0
2023-10-05 13:15:00,16.34,16.36,16.33,16.34,3832.0,15.0961,15.1145,15.0868,15.0961,3832.0
2023-10-05 13:20:00,16.35,16.35,16.31,16.34,7900.0,15.1053,15.1053,15.0683,15.0961,7900.0
2023-10-05 13:25:00,16.34,16.34,16.31,16.31,15285.0,15.0961,15.0961,15.0683,15.0683,15285.0
2023-10-05 13:30:00,16.31,16.36,16.26,16.26,127453.0,15.0683,15.1145,15.0222,15.0222,127453.0
2023-10-05 13:35:00,16.26,16.26,16.2,16.21,50298.0,15.0222,15.0222,14.9667,14.976,50298.0
2023-10-05 13:40:00,16.2,16.2,16.18,16.18,10853.0,14.9667,14.9667,14.9482,14.9482,10853.0
2023-10-05 13:45:00,16.18,16.19,16.17,16.18,10946.0,14.9482,14.9575,14.939,14.9482,10946.0
2023-10-05 13:50:00,16.18,16.21,16.16,16.21,12990.0,14.9482,14.976,14.9298,14.976,12990.0
2023-10-05 13:55:00,16.21,16.21,16.2,16.21,2585.0,14.976,14.976,14.9667,14.976,2585.0
2023-10-05 14:00:00,16.16,16.16,16.12,16.12,6767.0,14.9298,14.9298,14.8928,14.8928,6767.0
2023-10-05 14:05:00,16.14,16.17,16.14,16.17,3811.0,14.9113,14.939,14.9113,14.939,3811.0
2023-10-05 14:10:00,16.18,16.18,16.17,16.17,3266.0,14.9482,14.9482,14.939,14.939,3266.0
2023-10-05 14:15:00,16.14,16.15,16.13,16.14,4600.0,14.9113,14.9205,14.902,14.9113,4600.0
2023-10-05 14:20:00,16.14,16.18,16.14,16.17,12476.0,14.9113,14.9482,14.9113,14.939,12476.0
2023-10-05 14:25:00,16.18,16.18,16.15,16.15,5211.0,14.9482,14.9482,14.9205,14.9205,5211.0
2023-10-05 14:30:00,16.14,16.15,16.09,16.1,9852.0,14.9113,14.9205,14.8651,14.8743,9852.0
2023-10-05 14:35:00,16.09,16.11,16.05,16.05,25744.0,14.8651,14.8836,14.8281,14.8281,25744.0
2023-10-05 14:40:00,16.05,16.09,16.03,16.08,79717.0,14.8281,14.8651,14.8097,14.8559,79717.0
2023-10-05 14:45:00,16.08,16.09,16.07,16.08,33754.0,14.8559,14.8651,14.8466,14.8559,33754.0
2023-10-05 14:50:00,16.08,16.08,16.07,16.07,12044.0,14.8559,14.8559,14.8466,14.8466,12044.0
2023-10-05 14:55:00,16.08,16.09,16.06,16.06,16893.0,14.8559,14.8651,14.8374,14.8374,16893.0
2023-10-05 15:00:00,16.06,16.08,16.06,16.07,31900.0,14.8374,14.8559,14.8374,14.8466,31900.0
2023-10-05 15:05:00,16.07,16.09,16.07,16.08,22400.0,14.8466,14.8651,14.8466,14.8559,22400.0
2023-10-05 15:10:00,16.09,16.14,16.09,16.12,27711.0,14.8651,14.9113,14.8651,14.8928,27711.0
2023-10-05 15:15:00,16.13,16.14,16.11,16.13,19400.0,14.902,14.9113,14.8836,14.902,19400.0
2023-10-05 15:20:00,16.13,16.15,16.11,16.15,55069.0,14.902,14.9205,14.8836,14.9205,55069.0
2023-10-05 15:25:00,16.14,16.14,16.09,16.09,29380.0,14.9113,14.9113,14.8651,14.8651,29380.0
2023-10-05 15:30:00,16.08,16.11,16.08,16.11,24244.0,14.8559,14.8836,14.8559,14.8836,24244.0
2023-10-05 15:35:00,16.11,16.11,16.09,16.11,3100.0,14.8836,14.8836,14.8651,14.8836,3100.0
2023-10-05 15:40:00,16.11,16.12,16.11,16.12,16585.0,14.8836,14.8928,14.8836,14.8928,16585.0
2023-10-05 15:45:00,16.1,16.13,16.09,16.1,7002.0,14.8743,14.902,14.8651,14.8743,7002.0
2023-10-05 15:50:00,16.09,16.13,16.09,16.13,24741.0,14.8651,14.902,14.8651,14.902,24741.0
2023-10-05 15:55:00,16.13,16.15,16.12,16.13,54299.0,14.902,14.9205,14.8928,14.902,54299.0
2023-10-06 09:30:00,16.42,16.43,16.32,16.38,351974.0,15.17,15.1792,15.0776,15.133,351974.0
2023-10-06 09:35:00,16.38,16.5,16.37,16.5,188566.0,15.133,15.2439,15.1238,15.2439,188566.0
2023-10-06 09:40:00,16.52,16.54,16.44,16.46,65346.0,15.2624,15.2808,15.1885,15.2069,65346.0
2023-10-06 09:45:00,16.46,16.48,16.35,16.48,160985.0,15.2069,15.2254,15.1053,15.2254,160985.0
2023-10-06 09:50:00,16.48,16.5,16.41,16.47,84574.0,15.2254,15.2439,15.1607,15.2162,84574.0
2023-10-06 09:55:00,16.45,16.53,16.42,16.44,109539.0,15.1977,15.2716,15.17,15.1885,109539.0
2023-10-06 10:00:00,16.44,16.54,16.44,16.52,61575.0,15.1885,15.2808,15.1885,15.2624,61575.0
2023-10-06 10:05:00,16.5,16.58,16.5,16.55,102025.0,15.2439,15.3178,15.2439,15.2901,102025.0
2023-10-06 10:10:00,16.56,16.56,16.43,16.46,144219.0,15.2993,15.2993,15.1792,15.2069,144219.0
2023-10-06 10:15:00,16.46,16.5,16.44,16.48,93694.0,15.2069,15.2439,15.1885,15.2254,93694.0
2023-10-06 10:20:00,16.5,16.56,16.37,16.38,115939.0,15.2439,15.2993,15.1238,15.133,115939.0
2023-10-06 10:25:00,16.36,16.38,16.32,16.32,53403.0,15.1145,15.133,15.0776,15.0776,53403.0
2023-10-06 10:30:00,16.3,16.3,16.23,16.26,50903.0,15.0591,15.0591,14.9944,15.0222,50903.0
2023-10-06 10:35:00,16.26,16.26,16.2,16.2,183352.0,15.0222,15.0222,14.9667,14.9667,183352.0
2023-10-06 10:40:00,16.19,16.24,16.18,16.22,84855.0,14.9575,15.0037,14.9482,14.9852,84855.0
2023-10-06 10:45:00,16.2,16.21,16.17,16.21,50168.0,14.9667,14.976,14.939,14.976,50168.0
2023-10-06 10:50:00,16.22,16.25,16.19,16.25,7859.0,14.9852,15.0129,14.9575,15.0129,7859.0
2023-10-06 10:55:00,16.25,16.29,16.21,16.21,40195.0,15.0129,15.0499,14.976,14.976,40195.0
2023-10-06 11:00:00,16.22,16.22,16.14,16.14,117258.0,14.9852,14.9852,14.9113,14.9113,117258.0
2023-10-06 11:05:00,16.15,16.16,16.09,16.1,89218.0,14.9205,14.9298,14.8651,14.8743,89218.0
2023-10-06 11:10:00,16.09,16.11,16.06,16.11,275119.0,14.8651,14.8836,14.8374,14.8836,275119.0
2023-10-06 11:15:00,16.1,16.11,16.06,16.11,165589.0,14.8743,14.8836,14.8374,14.8836,165589.0
2023-10-06 11:20:00,16.11,16.12,16.08,16.08,45363.0,14.8836,14.8928,14.8559,14.8559,45363.0
2023-10-06 11:25:00,16.07,16.07,15.96,16.0,263916.0,14.8466,14.8466,14.745,14.7819,263916.0
2023-10-06 11:30:00,15.99,15.99,15.88,15.89,81196.0,14.7727,14.7727,14.6711,14.6803,81196.0
2023-10-06 11:35:00,15.89,15.89,15.85,15.85,69933.0,14.6803,14.6803,14.6434,14.6434,69933.0
2023-10-06 11:40:00,15.85,15.85,15.78,15.81,64900.0,14.6434,14.6434,14.5787,14.6064,64900.0
2023-10-06 11:45:00,15.8,15.81,15.75,15.75,29337.0,14.5972,14.6064,14.551,14.551,29337.0
2023-10-06 11:50:00,15.75,15.76,15.73,15.74,13424.0,14.551,14.5602,14.5325,14.5417,13424.0
2023-10-06 11:55:00,15.71,15.71,15.65,15.65,50759.0,14.514,14.514,14.4586,14.4586,50759.0
2023-10-06 12:00:00,15.64,15.66,15.61,15.65,110152.0,14.4494,14.4678,14.4216,14.4586,110152.0
2023-10-06 12:05:00,15.65,15.67,15.63,15.66,73764.0,14.4586,14.4771,14.4401,14.4678,73764.0
2023-10-06 12:10:00,15.66,15.71,15.66,15.71,56480.0,14.4678,14.514,14.4678,14.514,56480.0
2023-10-06 12:15:00,15.7,15.71,15.67,15.68,28442.0,14.5048,14.514,14.4771,14.4863,28442.0
2023-10-06 12:20:00,15.68,15.76,15.68,15.76,15440.0,14.4863,14.5602,14.4863,14.5602,15440.0
2023-10-06 12:25:00,15.75,15.76,15.71,15.73,125556.0,14.551,14.5602,14.514,14.5325,125556.0
2023-10-06 12:30:00,15.72,15.77,15.72,15.77,91977.0,14.5233,14.5695,14.5233,14.5695,91977.0
2023-10-06 12:35:00,15.78,15.78,15.73,15.76,23688.0,14.5787,14.5787,14.5325,14.5602,23688.0
2023-10-06 12:40:00,15.75,15.75,15.7,15.7,44402.0,14.551,14.551,14.5048,14.5048,44402.0
2023-10-06 12:45:00,15.69,15.7,15.68,15.69,68728.0,14.4955,14.5048,14.4863,14.4955,68728.0
2023-10-06 12:50:00,15.68,15.73,15.68,15.72,110821.0,14.4863,14.5325,14.4863,14.5233,110821.0
2023-10-06 12:55:00,15.71,15.73,15.71,15.71,40791.0,14.514,14.5325,14.514,14.514,40791.0
2023-10-06 13:00:00,15.72,15.72,15.7,15.72,18566.0,14.5233,14.5233,14.5048,14.5233,18566.0
2023-10-06 13:05:00,15.72,15.72,15.69,15.7,7965.0,14.5233,14.5233,14.4955,14.5048,7965.0
2023-10-06 13:10:00,15.7,15.73,15.64,15.64,47151.0,14.5048,14.5325,14.4494,14.4494,47151.0
2023-10-06 13:15:00,15.64,15.64,15.63,15.63,10850.0,14.4494,14.4494,14.4401,14.4401,10850.0
2023-10-06 13:20:00,15.62,15.62,15.56,15.57,79813.0,14.4309,14.4309,14.3754,14.3847,79813.0
2023-10-06 13:25:00,15.58,15.59,15.56,15.59,24361.0,14.3939,14.4032,14.3754,14.4032,24361.0
2023-10-06 13:30:00,15.57,15.57,15.54,15.54,42782.0,14.3847,14.3847,14.357,14.357,42782.0
2023-10-06 13:35:00,15.54,15.59,15.54,15.57,60482.0,14.357,14.4032,14.357,14.3847,60482.0
2023-10-06 13:40:00,15.56,15.61,15.55,15.61,36834.0,14.3754,14.4216,14.3662,14.4216,36834.0
2023-10-06 13:45:00,15.61,15.62,15.58,15.58,21938.0,14.4216,14.4309,14.3939,14.3939,21938.0
2023-10-06 13:50:00,15.58,15.6,15.58,15.6,7387.0,14.3939,14.4124,14.3939,14.4124,7387.0
2023-10-06 13:55:00,15.57,15.57,15.55,15.55,9349.0,14.3847,14.3847,14.3662,14.3662,9349.0
2023-10-06 14:00:00,15.56,15.58,15.55,15.56,21046.0,14.3754,14.3939,14.3662,14.3754,21046.0
2023-10-06 14:05:00,15.57,15.59,15.54,15.54,41800.0,14.3847,14.4032,14.357,14.357,41800.0
2023-10-06 14:10:00,15.53,15.55,15.52,15.55,46747.0,14.3477,14.3662,14.3385,14.3662,46747.0
2023-10-06 14:15:00,15.55,15.56,15.54,15.56,36300.0,14.3662,14.3754,14.357,14.3754,36300.0
2023-10-06 14:20:00,15.55,15.55,15.52,15.52,27708.0,14.3662,14.3662,14.3385,14.3385,27708.0
2023-10-06 14:25:00,15.52,15.52,15.46,15.46,49169.0,14.3385,14.3385,14.2831,14.2831,49169.0
2023-10-06 14:30:00,15.47,15.48,15.46,15.46,18533.0,14.2923,14.3015,14.2831,14.2831,18533.0
2023-10-06 14:35:00,15.46,15.46,15.42,15.42,44619.0,14.2831,14.2831,14.2461,14.2461,44619.0
2023-10-06 14:40:00,15.42,15.42,15.4,15.42,29099.0,14.2461,14.2461,14.2276,14.2461,29099.0
2023-10-06 14:45:00,15.41,15.42,15.4,15.42,16411.0,14.2369,14.2461,14.2276,14.2461,16411.0
2023-10-06 14:50:00,15.42,15.44,15.42,15.43,16700.0,14.2461,14.2646,14.2461,14.2553,16700.0
2023-10-06 14:55:00,15.45,15.46,15.44,15.45,36304.0,14.2738,14.2831,14.2646,14.2738,36304.0
2023-10-06 15:00:00,15.44,15.48,15.44,15.47,24425.0,14.2646,14.3015,14.2646,14.2923,24425.0
2023-10-06 15:05:00,15.49,15.49,15.44,15.44,34639.0,14.3108,14.3108,14.2646,14.2646,34639.0
2023-10-06 15:10:00,15.46,15.5,15.46,15.5,11613.0,14.2831,14.32,14.2831,14.32,11613.0
2023-10-06 15:15:00,15.48,15.5,15.48,15.5,10197.0,14.3015,14.32,14.3015,14.32,10197.0
2023-10-06 15:20:00,15.49,15.5,15.45,15.45,41682.0,14.3108,14.32,14.2738,14.2738,41682.0
2023-10-06 15:25:00,15.46,15.46,15.43,15.43,7690.0,14.2831,14.2831,14.2553,14.2553,7690.0
2023-10-06 15:30:00,15.42,15.47,15.42,15.46,37185.0,14.2461,14.2923,14.2461,14.2831,37185.0
2023-10-06 15:35:00,15.46,15.46,15.43,15.43,14700.0,14.2831,14.2831,14.2553,14.2553,14700.0
2023-10-06 15:40:00,15.42,15.46,15.41,15.46,23476.0,14.2461,14.2831,14.2369,14.2831,23476.0
2023-10-06 15:45:00,15.47,15.47,15.45,15.46,20855.0,14.2923,14.2923,14.2738,14.2831,20855.0
2023-10-06 15:50:00,15.47,15.56,15.47,15.56,79073.0,14.2923,14.3754,14.2923,14.3754,79073.0
2023-10-06 15:55:00,15.56,15.59,15.54,15.57,129444.0,14.3754,14.4032,14.357,14.3847,129444.0
2023-10-09 09:30:00,15.78,15.8,15.75,15.76,299337.0,14.5787,14.5972,14.551,14.5602,299337.0
2023-10-09 09:35:00,15.78,15.8,15.73,15.74,173317.0,14.5787,14.5972,14.5325,14.5417,173317.0
2023-10-09 09:40:00,15.74,15.76,15.68,15.68,96428.0,14.5417,14.5602,14.4863,14.4863,96428.0
2023-10-09 09:45:00,15.68,15.71,15.66,15.67,90724.0,14.4863,14.514,14.4678,14.4771,90724.0
2023-10-09 09:50:00,15.67,15.71,15.67,15.68,46761.0,14.4771,14.514,14.4771,14.4863,46761.0
2023-10-09 09:55:00,15.67,15.69,15.63,15.66,55551.0,14.4771,14.4955,14.4401,14.4678,55551.0
2023-10-09 10:00:00,15.65,15.77,15.63,15.77,90147.0,14.4586,14.5695,14.4401,14.5695,90147.0
2023-10-09 10:05:00,15.77,15.77,15.72,15.72,59800.0,14.5695,14.5695,14.5233,14.5233,59800.0
2023-10-09 10:10:00,15.71,15.74,15.7,15.72,26740.0,14.514,14.5417,14.5048,14.5233,26740.0
2023-10-09 10:15:00,15.72,15.72,15.68,15.68,28495.0,14.5233,14.5233,14.4863,14.4863,28495.0
2023-10-09 10:20:00,15.69,15.71,15.66,15.66,40650.0,14.4955,14.514,14.4678,14.4678,40650.0
2023-10-09 10:25:00,15.66,15.71,15.65,15.71,15600.0,14.4678,14.514,14.4586,14.514,15600.0
2023-10-09 10:30:00,15.72,15.72,15.69,15.72,48260.0,14.5233,14.5233,14.4955,14.5233,48260.0
2023-10-09 10:35:00,15.73,15.77,15.73,15.76,13700.0,14.5325,14.5695,14.5325,14.5602,13700.0
2023-10-09 10:40:00,15.77,15.79,15.73,15.73,59225.0,14.5695,14.5879,14.5325,14.5325,59225.0
2023-10-09 10:45:00,15.73,15.82,15.73,15.82,35640.0,14.5325,14.6156,14.5325,14.6156,35640.0
2023-10-09 10:50:00,15.83,15.84,15.81,15.82,33840.0,14.6249,14.6341,14.6064,14.6156,33840.0
2023-10-09 10:55:00,15.8,15.82,15.8,15.81,25650.0,14.5972,14.6156,14.5972,14.6064,25650.0
2023-10-09 11:00:00,15.82,15.82,15.79,15.8,35853.0,14.6156,14.6156,14.5879,14.5972,35853.0
2023-10-09 11:05:00,15.78,15.81,15.78,15.79,29300.0,14.5787,14.6064,14.5787,14.5879,29300.0
2023-10-09 11:10:00,15.8,15.81,15.76,15.77,11500.0,14.5972,14.6064,14.5602,14.5695,11500.0
2023-10-09 11:15:00,15.77,15.77,15.73,15.73,22900.0,14.5695,14.5695,14.5325,14.5325,22900.0
2023-10-09 11:20:00,15.74,15.74,15.71,15.72,27050.0,14.5417,14.5417,14.514,14.5233,27050.0
2023-10-09 11:25:00,15.72,15.72,15.66,15.66,14100.0,14.5233,14.5233,14.4678,14.4678,14100.0
2023-10-09 11:30:00,15.66,15.66,15.65,15.65,8400.0,14.4678,14.4678,14.4586,14.4586,8400.0
2023-10-09 11:35:00,15.65,15.66,15.65,15.66,3650.0,14.4586,14.4678,14.4586,14.4678,3650.0
2023-10-09 11:40:00,15.66,15.68,15.66,15.68,20400.0,14.4678,14.4863,14.4678,14.4863,20400.0
2023-10-09 11:45:00,15.66,15.71,15.66,15.69,74549.0,14.4678,14.514,14.4678,14.4955,74549.0
2023-10-09 11:50:00,15.68,15.68,15.67,15.67,9700.0,14.4863,14.4863,14.4771,14.4771,9700.0
2023-10-09 11:55:00,15.67,15.67,15.63,15.63,21000.0,14.4771,14.4771,14.4401,14.4401,21000.0
2023-10-09 12:00:00,15.63,15.65,15.63,15.65,32862.0,14.4401,14.4586,14.4401,14.4586,32862.0
2023-10-09 12:05:00,15.65,15.65,15.58,15.59,54765.0,14.4586,14.4586,14.3939,14.4032,54765.0
2023-10-09 12:10:00,15.61,15.61,15.6,15.61,6879.0,14.4216,14.4216,14.4124,14.4216,6879.0
2023-10-09 12:15:00,15.6,15.6,15.58,15.58,15048.0,14.4124,14.4124,14.3939,14.3939,15048.0
2023-10-09 12:20:00,15.58,15.58,15.54,15.55,10886.0,14.3939,14.3939,14.357,14.3662,10886.0
2023-10-09 12:25:00,15.57,15.61,15.57,15.61,17735.0,14.3847,14.4216,14.3847,14.4216,17735.0
2023-10-09 12:30:00,15.6,15.61,15.59,15.61,5525.0,14.4124,14.4216,14.4032,14.4216,5525.0
2023-10-09 12:35:00,15.61,15.63,15.61,15.63,6128.0,14.4216,14.4401,14.4216,14.4401,6128.0
2023-10-09 12:40:00,15.63,15.66,15.63,15.66,15970.0,14.4401,14.4678,14.4401,14.4678,15970.0
2023-10-09 12:45:00,15.66,15.67,15.64,15.64,4725.0,14.4678,14.4771,14.4494,14.4494,4725.0
2023-10-09 12:50:00,15.63,15.64,15.62,15.64,11025.0,14.4401,14.4494,14.4309,14.4494,11025.0
2023-10-09 12:55:00,15.64,15.68,15.64,15.65,26800.0,14.4494,14.4863,14.4494,14.4586,26800.0
2023-10-09 13:00:00,15.63,15.65,15.63,15.64,23470.0,14.4401,14.4586,14.4401,14.4494,23470.0
2023-10-09 13:05:00,15.63,15.64,15.62,15.62,16500.0,14.4401,14.4494,14.4309,14.4309,16500.0
2023-10-09 13:10:00,15.61,15.62,15.6,15.6,43654.0,14.4216,14.4309,14.4124,14.4124,43654.0
2023-10-09 13:15:00,15.6,15.6,15.59,15.59,7619.0,14.4124,14.4124,14.4032,14.4032,7619.0
2023-10-09 13:20:00,15.59,15.61,15.59,15.59,17335.0,14.4032,14.4216,14.4032,14.4032,17335.0
2023-10-09 13:25:00,15.58,15.58,15.54,15.54,23210.0,14.3939,14.3939,14.357,14.357,23210.0
2023-10-09 13:30:00,15.53,15.53,15.47,15.47,49327.0,14.3477,14.3477,14.2923,14.2923,49327.0
2023-10-09 13:35:00,15.47,15.48,15.45,15.45,40778.0,14.2923,14.3015,14.2738,14.2738,40778.0
2023-10-09 13:40:00,15.44,15.44,15.36,15.37,55262.0,14.2646,14.2646,14.1907,14.1999,55262.0
2023-10-09 13:45:00,15.36,15.37,15.32,15.35,56971.0,14.1907,14.1999,14.1537,14.1814,56971.0
2023-10-09 13:50:00,15.34,15.34,15.32,15.33,23960.0,14.1722,14.1722,14.1537,14.163,23960.0
2023-10-09 13:55:00,15.33,15.33,15.3,15.3,40003.0,14.163,14.163,14.1352,14.1352,40003.0
2023-10-09 14:00:00,15.29,15.32,15.29,15.31,37300.0,14.126,14.1537,14.126,14.1445,37300.0
2023-10-09 14:05:00,15.3,15.31,15.25,15.26,66156.0,14.1352,14.1445,14.089,14.0983,66156.0
2023-10-09 14:10:00,15.27,15.29,15.27,15.29,31002.0,14.1075,14.126,14.1075,14.126,31002.0
2023-10-09 14:15:00,15.29,15.29,15.27,15.29,6800.0,14.126,14.126,14.1075,14.126,6800.0
2023-10-09 14:20:00,15.29,15.3,15.28,15.28,54500.0,14.126,14.1352,14.1168,14.1168,54500.0
2023-10-09 14:25:00,15.28,15.28,15.26,15.26,16897.0,14.1168,14.1168,14.0983,14.0983,16897.0
2023-10-09 14:30:00,15.25,15.3,15.25,15.3,14547.0,14.089,14.1352,14.089,14.1352,14547.0
2023-10-09 14:35:00,15.3,15.33,15.29,15.29,29816.0,14.1352,14.163,14.126,14.126,29816.0
2023-10-09 14:40:00,15.28,15.28,15.22,15.23,49218.0,14.1168,14.1168,14.0613,14.0706,49218.0
2023-10-09 14:45:00,15.24,15.26,15.24,15.26,39209.0,14.0798,14.0983,14.0798,14.0983,39209.0
2023-10-09 14:50:00,15.25,15.27,15.25,15.25,14600.0,14.089,14.1075,14.089,14.089,14600.0
2023-10-09 14:55:00,15.24,15.24,15.22,15.24,60394.0,14.0798,14.0798,14.0613,14.0798,60394.0
2023-10-09 15:00:00,15.25,15.29,15.24,15.26,70199.0,14.089,14.126,14.0798,14.0983,70199.0
2023-10-09 15:05:00,15.26,15.26,15.24,15.26,9429.0,14.0983,14.0983,14.0798,14.0983,9429.0
2023-10-09 15:10:00,15.26,15.28,15.24,15.28,27000.0,14.0983,14.1168,14.0798,14.1168,27000.0
2023-10-09 15:15:00,15.29,15.3,15.28,15.3,32014.0,14.126,14.1352,14.1168,14.1352,32014.0
2023-10-09 15:20:00,15.3,15.31,15.29,15.29,9600.0,14.1352,14.1445,14.126,14.126,9600.0
2023-10-09 15:25:00,15.28,15.29,15.28,15.28,7935.0,14.1168,14.126,14.1168,14.1168,7935.0
2023-10-09 15:30:00,15.29,15.31,15.29,15.31,4429.0,14.126,14.1445,14.126,14.1445,4429.0
2023-10-09 15:35:00,15.32,15.32,15.31,15.32,15792.0,14.1537,14.1537,14.1445,14.1537,15792.0
2023-10-09 15:40:00,15.32,15.34,15.31,15.34,8917.0,14.1537,14.1722,14.1445,14.1722,8917.0
2023-10-09 15:45:00,15.35,15.36,15.32,15.32,17943.0,14.1814,14.1907,14.1537,14.1537,17943.0
2023-10-09 15:50:00,15.32,15.33,15.31,15.31,30366.0,14.1537,14.163,14.1445,14.1445,30366.0
2023-10-09 15:55:00,15.31,15.31,15.28,15.28,51982.0,14.1445,14.1445,14.1168,14.1168,51982.0
2023-10-10 09:30:00,15.21,15.24,15.19,15.21,258626.0,14.0521,14.0798,14.0336,14.0521,258626.0
2023-10-10 09:35:00,15.21,15.23,15.19,15.22,123507.0,14.0521,14.0706,14.0336,14.0613,123507.0
2023-10-10 09:40:00,15.23,15.25,15.2,15.2,4598.0,14.0706,14.089,14.0428,14.0428,4598.0
2023-10-10 09:45:00,15.22,15.23,15.19,15.22,12943.0,14.0613,14.0706,14.0336,14.0613,12943.0
2023-10-10 09:50:00,15.19,15.2,15.17,15.18,31985.0,14.0336,14.0428,14.0151,14.0244,31985.0
2023-10-10 09:55:00,15.18,15.18,15.14,15.15,20860.0,14.0244,14.0244,13.9874,13.9967,20860.0
2023-10-10 10:00:00,15.14,15.14,15.08,15.08,57956.0,13.9874,13.9874,13.932,13.932,57956.0
2023-10-10 10:05:00,15.09,15.09,15.07,15.07,24370.0,13.9412,13.9412,13.9227,13.9227,24370.0
2023-10-10 10:10:00,15.07,15.08,15.03,15.03,22516.0,13.9227,13.932,13.8858,13.8858,22516.0
2023-10-10 10:15:00,15.02,15.03,15.01,15.01,18036.0,13.8766,13.8858,13.8673,13.8673,18036.0
2023-10-10 10:20:00,15.01,15.03,15.01,15.01,7098.0,13.8673,13.8858,13.8673,13.8673,7098.0
2023-10-10 10:25:00,15.01,15.02,14.97,14.99,16164.0,13.8673,13.8766,13.8304,13.8488,16164.0
2023-10-10 10:30:00,14.99,14.99,14.95,14.95,40774.0,13.8488,13.8488,13.8119,13.8119,40774.0
2023-10-10 10:35:00,14.95,14.95,14.93,14.95,24587.0,13.8119,13.8119,13.7934,13.8119,24587.0
2023-10-10 10:40:00,14.96,14.97,14.95,14.97,8450.0,13.8211,13.8304,13.8119,13.8304,8450.0
2023-10-10 10:45:00,14.99,15.0,14.98,14.99,8485.0,13.8488,13.8581,13.8396,13.8488,8485.0
2023-10-10 10:50:00,14.98,14.98,14.95,14.95,24100.0,13.8396,13.8396,13.8119,13.8119,24100.0
2023-10-10 10:55:00,14.97,14.98,14.96,14.96,25100.0,13.8304,13.8396,13.8211,13.8211,25100.0
2023-10-10 11:00:00,14.97,14.97,14.94,14.94,14374.0,13.8304,13.8304,13.8026,13.8026,14374.0
2023-10-10 11:05:00,14.93,14.93,14.87,14.91,64660.0,13.7934,13.7934,13.738,13.7749,64660.0
2023-10-10 11:10:00,14.91,14.92,14.88,14.88,12216.0,13.7749,13.7842,13.7472,13.7472,12216.0
2023-10-10 11:15:00,14.87,14.88,14.83,14.83,23138.0,13.738,13.7472,13.701,13.701,23138.0
2023-10-10 11:20:00,14.83,14.85,14.83,14.84,7717.0,13.701,13.7195,13.701,13.7103,7717.0
2023-10-10 11:25:00,14.85,14.86,14.85,14.85,6988.0,13.7195,13.7287,13.7195,13.7195,6988.0
2023-10-10 11:30:00,14.85,14.85,14.83,14.83,4800.0,13.7195,13.7195,13.701,13.701,4800.0
2023-10-10 11:35:00,14.83,14.85,14.82,14.82,2650.0,13.701,13.7195,13.6918,13.6918,2650.0
2023-10-10 11:40:00,14.82,14.82,14.8,14.8,14050.0,13.6918,13.6918,13.6733,13.6733,14050.0
2023-10-10 11:45:00,14.79,14.82,14.79,14.82,8500.0,13.6641,13.6918,13.6641,13.6918,8500.0
2023-10-10 11:50:00,14.81,14.81,14.8,14.8,12100.0,13.6825,13.6825,13.6733,13.6733,12100.0
2023-10-10 11:55:00,14.79,14.79,14.78,14.79,2445.0,13.6641,13.6641,13.6548,13.6641,2445.0
2023-10-10 12:00:00,14.78,14.79,14.78,14.78,1700.0,13.6548,13.6641,13.6548,13.6548,1700.0
2023-10-10 12:05:00,14.79,14.8,14.79,14.79,1800.0,13.6641,13.6733,13.6641,13.6641,1800.0
2023-10-10 12:10:00,14.79,14.79,14.77,14.78,11237.0,13.6641,13.6641,13.6456,13.6548,11237.0
2023-10-10 12:15:00,14.78,14.78,14.78,14.78,500.0,13.6548,13.6548,13.6548,13.6548,500.0
2023-10-10 12:20:00,14.78,14.81,14.78,14.8,1025.0,13.6548,13.6825,13.6548,13.6733,1025.0
2023-10-10 12:25:00,14.79,14.79,14.78,14.78,17900.0,13.6641,13.6641,13.6548,13.6548,17900.0
2023-10-10 12:30:00,14.78,14.78,14.77,14.78,4835.0,13.6548,13.6548,13.6456,13.6548,4835.0
2023-10-10 12:35:00,14.79,14.81,14.79,14.81,4140.0,13.6641,13.6825,13.6641,13.6825,4140.0
2023-10-10 12:40:00,14.8,14.82,14.8,14.8,8992.0,13.6733,13.6918,13.6733,13.6733,8992.0
2023-10-10 12:45:00,14.8,14.82,14.8,14.82,2100.0,13.6733,13.6918,13.6733,13.6918,2100.0
2023-10-10 12:50:00,14.82,14.82,14.8,14.8,3100.0,13.6918,13.6918,13.6733,13.6733,3100.0
2023-10-10 12:55:00,14.8,14.82,14.8,14.82,1900.0,13.6733,13.6918,13.6733,13.6918,1900.0
2023-10-10 13:00:00,14.83,14.93,14.83,14.93,78035.0,13.701,13.7934,13.701,13.7934,78035.0
2023-10-10 13:05:00,14.94,14.98,14.93,14.97,123493.0,13.8026,13.8396,13.7934,13.8304,123493.0
2023-10-10 13:10:00,14.95,15.0,14.95,15.0,17885.0,13.8119,13.8581,13.8119,13.8581,17885.0
2023-10-10 13:15:00,15.01,15.02,14.97,14.98,23090.0,13.8673,13.8766,13.8304,13.8396,23090.0
2023-10-10 13:20:00,14.98,14.98,14.94,14.97,34310.0,13.8396,13.8396,13.8026,13.8304,34310.0
2023-10-10 13:25:00,14.97,14.99,14.97,14.97,2616.0,13.8304,13.8488,13.8304,13.8304,2616.0
2023-10-10 13:30:00,14.96,15.01,14.96,14.99,26377.0,13.8211,13.8673,13.8211,13.8488,26377.0
2023-10-10 13:35:00,14.98,14.98,14.95,14.98,3900.0,13.8396,13.8396,13.8119,13.8396,3900.0
2023-10-10 13:40:00,14.96,14.96,14.93,14.93,9050.0,13.8211,13.8211,13.7934,13.7934,9050.0
2023-10-10 13:45:00,14.93,14.96,14.93,14.94,7613.0,13.7934,13.8211,13.7934,13.8026,7613.0
2023-10-10 13:50:00,14.94,14.99,14.94,14.96,10625.0,13.8026,13.8488,13.8026,13.8211,10625.0
2023-10-10 13:55:00,14.95,14.95,14.93,14.95,3650.0,13.8119,13.8119,13.7934,13.8119,3650.0
2023-10-10 14:00:00,14.95,14.96,14.93,14.93,36025.0,13.8119,13.8211,13.7934,13.7934,36025.0
2023-10-10 14:05:00,14.94,14.96,14.94,14.96,8500.0,13.8026,13.8211,13.8026,13.8211,8500.0
2023-10-10 14:10:00,14.98,15.0,14.96,15.0,8700.0,13.8396,13.8581,13.8211,13.8581,8700.0
2023-10-10 14:15:00,15.01,15.02,14.98,14.98,27133.0,13.8673,13.8766,13.8396,13.8396,27133.0
2023-10-10 14:20:00,14.98,15.0,14.98,15.0,4600.0,13.8396,13.8581,13.8396,13.8581,4600.0
2023-10-10 14:25:00,15.03,15.04,14.98,15.02,7728.0,13.8858,13.895,13.8396,13.8766,7728.0
2023-10-10 14:30:00,15.02,15.02,14.98,14.98,9600.0,13.8766,13.8766,13.8396,13.8396,9600.0
2023-10-10 14:35:00,14.98,15.02,14.97,15.0,35275.0,13.8396,13.8766,13.8304,13.8581,35275.0
2023-10-10 14:40:00,15.01,15.01,14.98,14.98,2842.0,13.8673,13.8673,13.8396,13.8396,2842.0
2023-10-10 14:45:00,14.97,14.97,14.92,14.97,58412.0,13.8304,13.8304,13.7842,13.8304,58412.0
2023-10-10 14:50:00,14.97,15.04,14.97,15.04,33400.0,13.8304,13.895,13.8304,13.895,33400.0
2023-10-10 14:55:00,15.05,15.06,15.04,15.04,29904.0,13.9043,13.9135,13.895,13.895,29904.0
2023-10-10 15:00:00,15.04,15.04,15.01,15.01,32626.0,13.895,13.895,13.8673,13.8673,32626.0
2023-10-10 15:05:00,15.01,15.03,15.0,15.0,20250.0,13.8673,13.8858,13.8581,13.8581,20250.0
2023-10-10 15:10:00,15.0,15.02,15.0,15.01,11525.0,13.8581,13.8766,13.8581,13.8673,11525.0
2023-10-10 15:15:00,14.99,15.01,14.98,15.01,41368.0,13.8488,13.8673,13.8396,13.8673,41368.0
2023-10-10 15:20:00,15.02,15.04,15.01,15.02,4900.0,13.8766,13.895,13.8673,13.8766,4900.0
2023-10-10 15:25:00,15.02,15.02,15.01,15.02,6975.0,13.8766,13.8766,13.8673,13.8766,6975.0
2023-10-10 15:30:00,15.02,15.02,15.0,15.01,5981.0,13.8766,13.8766,13.8581,13.8673,5981.0
2023-10-10 15:35:00,15.02,15.03,15.01,15.03,12076.0,13.8766,13.8858,13.8673,13.8858,12076.0
2023-10-10 15:40:00,15.02,15.02,15.01,15.02,12461.0,13.8766,13.8766,13.8673,13.8766,12461.0
2023-10-10 15:45:00,15.01,15.02,15.0,15.0,23527.0,13.8673,13.8766,13.8581,13.8581,23527.0
2023-10-10 15:50:00,14.99,15.05,14.99,15.05,38238.0,13.8488,13.9043,13.8488,13.9043,38238.0
2023-10-10 15:55:00,15.05,15.06,15.03,15.05,93593.0,13.9043,13.9135,13.8858,13.9043,93593.0
2023-10-11 09:30:00,14.92,14.92,14.86,14.88,311622.0,13.7842,13.7842,13.7287,13.7472,311622.0
2023-10-11 09:35:00,14.88,14.91,14.86,14.91,64072.0,13.7472,13.7749,13.7287,13.7749,64072.0
2023-10-11 09:40:00,14.88,14.92,14.88,14.91,15337.0,13.7472,13.7842,13.7472,13.7749,15337.0
2023-10-11 09:45:00,14.91,14.91,14.87,14.89,6854.0,13.7749,13.7749,13.738,13.7564,6854.0
2023-10-11 09:50:00,14.89,14.97,14.89,14.96,90007.0,13.7564,13.8304,13.7564,13.8211,90007.0
2023-10-11 09:55:00,14.96,14.96,14.95,14.95,16800.0,13.8211,13.8211,13.8119,13.8119,16800.0
2023-10-11 10:00:00,14.96,14.98,14.96,14.98,27203.0,13.8211,13.8396,13.8211,13.8396,27203.0
2023-10-11 10:05:00,14.96,14.97,14.95,14.97,8695.0,13.8211,13.8304,13.8119,13.8304,8695.0
2023-10-11 10:10:00,14.97,15.02,14.97,15.02,7040.0,13.8304,13.8766,13.8304,13.8766,7040.0
2023-10-11 10:15:00,15.03,15.03,15.01,15.02,7300.0,13.8858,13.8858,13.8673,13.8766,7300.0
2023-10-11 10:20:00,15.02,15.02,14.99,15.01,7258.0,13.8766,13.8766,13.8488,13.8673,7258.0
2023-10-11 10:25:00,15.01,15.03,15.01,15.01,29900.0,13.8673,13.8858,13.8673,13.8673,29900.0
2023-10-11 10:30:00,15.0,15.02,14.99,15.0,6964.0,13.8581,13.8766,13.8488,13.8581,6964.0
2023-10-11 10:35:00,14.99,15.02,14.99,14.99,3724.0,13.8488,13.8766,13.8488,13.8488,3724.0
2023-10-11 10:40:00,15.0,15.02,15.0,15.01,28017.0,13.8581,13.8766,13.8581,13.8673,28017.0
2023-10-11 10:45:00,15.0,15.04,15.0,15.02,29650.0,13.8581,13.895,13.8581,13.8766,29650.0
2023-10-11 10:50:00,15.02,15.02,14.95,14.96,67344.0,13.8766,13.8766,13.8119,13.8211,67344.0
2023-10-11 10:55:00,14.97,14.97,14.96,14.96,11129.0,13.8304,13.8304,13.8211,13.8211,11129.0
2023-10-11 11:00:00,14.95,14.95,14.92,14.95,13786.0,13.8119,13.8119,13.7842,13.8119,13786.0
2023-10-11 11:05:00,14.95,14.95,14.95,14.95,746.0,13.8119,13.8119,13.8119,13.8119,746.0
2023-10-11 11:10:00,14.94,14.97,14.94,14.97,11392.0,13.8026,13.8304,13.8026,13.8304,11392.0
2023-10-11 11:15:00,14.99,15.07,14.99,15.06,30872.0,13.8488,13.9227,13.8488,13.9135,30872.0
2023-10-11 11:20:00,15.06,15.07,15.03,15.03,7952.0,13.9135,13.9227,13.8858,13.8858,7952.0
2023-10-11 11:25:00,15.04,15.06,15.04,15.06,9896.0,13.895,13.9135,13.895,13.9135,9896.0
2023-10-11 11:30:00,15.06,15.06,15.04,15.04,15622.0,13.9135,13.9135,13.895,13.895,15622.0
2023-10-11 11:35:00,15.04,15.07,15.04,15.07,14065.0,13.895,13.9227,13.895,13.9227,14065.0
2023-10-11 11:40:00,15.06,15.09,15.06,15.08,15314.0,13.9135,13.9412,13.9135,13.932,15314.0
2023-10-11 11:45:00,15.07,15.07,15.03,15.03,1000.0,13.9227,13.9227,13.8858,13.8858,1000.0
2023-10-11 11:50:00,15.04,15.04,15.0,15.02,13600.0,13.895,13.895,13.8581,13.8766,13600.0
2023-10-11 11:55:00,15.04,15.06,15.04,15.06,15400.0,13.895,13.9135,13.895,13.9135,15400.0
2023-10-11 12:00:00,15.06,15.08,15.06,15.07,16579.0,13.9135,13.932,13.9135,13.9227,16579.0
2023-10-11 12:05:00,15.08,15.09,15.06,15.06,21985.0,13.932,13.9412,13.9135,13.9135,21985.0
2023-10-11 12:10:00,15.06,15.08,15.06,15.08,4600.0,13.9135,13.932,13.9135,13.932,4600.0
2023-10-11 12:15:00,15.09,15.13,15.09,15.12,15525.0,13.9412,13.9782,13.9412,13.9689,15525.0
2023-10-11 12:20:00,15.13,15.13,15.12,15.12,12589.0,13.9782,13.9782,13.9689,13.9689,12589.0
2023-10-11 12:25:00,15.13,15.13,15.13,15.13,1448.0,13.9782,13.9782,13.9782,13.9782,1448.0
2023-10-11 12:30:00,15.12,15.12,15.1,15.11,20322.0,13.9689,13.9689,13.9505,13.9597,20322.0
2023-10-11 12:35:00,15.12,15.12,15.09,15.09,26400.0,13.9689,13.9689,13.9412,13.9412,26400.0
2023-10-11 12:40:00,15.09,15.1,15.08,15.1,26898.0,13.9412,13.9505,13.932,13.9505,26898.0
2023-10-11 12:45:00,15.12,15.12,15.1,15.12,57485.0,13.9689,13.9689,13.9505,13.9689,57485.0
2023-10-11 12:50:00,15.1,15.15,15.1,15.15,15022.0,13.9505,13.9967,13.9505,13.9967,15022.0
2023-10-11 12:55:00,15.09,15.09,15.09,15.09,300.0,13.9412,13.9412,13.9412,13.9412,300.0
2023-10-11 13:00:00,15.09,15.12,15.08,15.12,9866.0,13.9412,13.9689,13.932,13.9689,9866.0
2023-10-11 13:05:00,15.12,15.12,15.09,15.09,12000.0,13.9689,13.9689,13.9412,13.9412,12000.0
2023-10-11 13:10:00,15.09,15.09,15.08,15.08,3700.0,13.9412,13.9412,13.932,13.932,3700.0
2023-10-11 13:15:00,15.08,15.16,15.08,15.16,14766.0,13.932,14.0059,13.932,14.0059,14766.0
2023-10-11 13:20:00,15.16,15.16,15.13,15.13,10722.0,14.0059,14.0059,13.9782,13.9782,10722.0
2023-10-11 13:25:00,15.15,15.15,15.13,15.14,27300.0,13.9967,13.9967,13.9782,13.9874,27300.0
2023-10-11 13:30:00,15.15,15.17,15.15,15.17,4211.0,13.9967,14.0151,13.9967,14.0151,4211.0
2023-10-11 13:35:00,15.17,15.18,15.17,15.18,17359.0,14.0151,14.0244,14.0151,14.0244,17359.0
2023-10-11 13:40:00,15.18,15.18,15.16,15.18,5800.0,14.0244,14.0244,14.0059,14.0244,5800.0
2023-10-11 13:45:00,15.17,15.18,15.17,15.18,5700.0,14.0151,14.0244,14.0151,14.0244,5700.0
2023-10-11 13:50:00,15.18,15.18,15.15,15.15,2300.0,14.0244,14.0244,13.9967,13.9967,2300.0
2023-10-11 13:55:00,15.12,15.13,15.12,15.13,947.0,13.9689,13.9782,13.9689,13.9782,947.0
2023-10-11 14:00:00,15.1,15.11,15.07,15.11,15458.0,13.9505,13.9597,13.9227,13.9597,15458.0
2023-10-11 14:05:00,15.11,15.11,15.09,15.1,4628.0,13.9597,13.9597,13.9412,13.9505,4628.0
2023-10-11 14:10:00,15.1,15.1,15.08,15.1,14058.0,13.9505,13.9505,13.932,13.9505,14058.0
2023-10-11 14:15:00,15.1,15.1,15.05,15.07,23666.0,13.9505,13.9505,13.9043,13.9227,23666.0
2023-10-11 14:20:00,15.06,15.06,15.02,15.02,2000.0,13.9135,13.9135,13.8766,13.8766,2000.0
2023-10-11 14:25:00,15.0,15.02,14.98,15.02,21878.0,13.8581,13.8766,13.8396,13.8766,21878.0
2023-10-11 14:30:00,15.01,15.02,15.01,15.02,2000.0,13.8673,13.8766,13.8673,13.8766,2000.0
2023-10-11 14:35:00,14.99,15.02,14.99,15.02,7400.0,13.8488,13.8766,13.8488,13.8766,7400.0
2023-10-11 14:40:00,15.03,15.03,15.0,15.0,5463.0,13.8858,13.8858,13.8581,13.8581,5463.0
2023-10-11 14:45:00,15.0,15.01,14.98,14.99,18825.0,13.8581,13.8673,13.8396,13.8488,18825.0
2023-10-11 14:50:00,15.0,15.0,14.98,14.98,30283.0,13.8581,13.8581,13.8396,13.8396,30283.0
2023-10-11 14:55:00,14.98,15.01,14.98,15.0,9900.0,13.8396,13.8673,13.8396,13.8581,9900.0
2023-10-11 15:00:00,15.0,15.0,14.96,14.96,5000.0,13.8581,13.8581,13.8211,13.8211,5000.0
2023-10-11 15:05:00,14.98,15.0,14.98,14.98,11230.0,13.8396,13.8581,13.8396,13.8396,11230.0
2023-10-11 15:10:00,14.97,14.99,14.97,14.99,11417.0,13.8304,13.8488,13.8304,13.8488,11417.0
2023-10-11 15:15:00,14.99,15.0,14.99,14.99,4439.0,13.8488,13.8581,13.8488,13.8488,4439.0
2023-10-11 15:20:00,14.99,15.0,14.97,14.98,14150.0,13.8488,13.8581,13.8304,13.8396,14150.0
2023-10-11 15:25:00,14.98,14.99,14.94,14.95,8700.0,13.8396,13.8488,13.8026,13.8119,8700.0
2023-10-11 15:30:00,14.96,14.96,14.94,14.95,6450.0,13.8211,13.8211,13.8026,13.8119,6450.0
2023-10-11 15:35:00,14.95,14.96,14.9,14.91,17700.0,13.8119,13.8211,13.7657,13.7749,17700.0
2023-10-11 15:40:00,14.9,14.91,14.88,14.89,9788.0,13.7657,13.7749,13.7472,13.7564,9788.0
2023-10-11 15:45:00,14.89,14.89,14.87,14.87,8502.0,13.7564,13.7564,13.738,13.738,8502.0
2023-10-11 15:50:00,14.88,14.88,14.87,14.87,2802.0,13.7472,13.7472,13.738,13.738,2802.0
2023-10-11 15:55:00,14.87,14.87,14.84,14.86,34559.0,13.738,13.738,13.7103,13.7287,34559.0
2023-10-12 09:30:00,14.81,14.88,14.81,14.88,104971.0,13.6825,13.7472,13.6825,13.7472,104971.0
2023-10-12 09:35:00,14.88,14.89,14.86,14.87,32788.0,13.7472,13.7564,13.7287,13.738,32788.0
2023-10-12 09:40:00,14.89,14.93,14.89,14.92,50898.0,13.7564,13.7934,13.7564,13.7842,50898.0
2023-10-12 09:45:00,14.93,14.95,14.92,14.95,27662.0,13.7934,13.8119,13.7842,13.8119,27662.0
2023-10-12 09:50:00,14.94,14.98,14.91,14.98,38499.0,13.8026,13.8396,13.7749,13.8396,38499.0
2023-10-12 09:55:00,14.98,15.01,14.97,14.97,56030.0,13.8396,13.8673,13.8304,13.8304,56030.0
2023-10-12 10:00:00,14.98,15.02,14.97,14.98,108456.0,13.8396,13.8766,13.8304,13.8396,108456.0
2023-10-12 10:05:00,14.98,14.98,14.94,14.96,35000.0,13.8396,13.8396,13.8026,13.8211,35000.0
2023-10-12 10:10:00,14.95,14.95,14.9,14.91,37397.0,13.8119,13.8119,13.7657,13.7749,37397.0
2023-10-12 10:15:00,14.91,14.94,14.91,14.92,6889.0,13.7749,13.8026,13.7749,13.7842,6889.0
2023-10-12 10:20:00,14.92,14.92,14.9,14.91,18300.0,13.7842,13.7842,13.7657,13.7749,18300.0
2023-10-12 10:25:00,14.92,14.93,14.86,14.93,55319.0,13.7842,13.7934,13.7287,13.7934,55319.0
2023-10-12 10:30:00,14.93,14.95,14.92,14.94,9560.0,13.7934,13.8119,13.7842,13.8026,9560.0
2023-10-12 10:35:00,14.93,14.96,14.92,14.95,15468.0,13.7934,13.8211,13.7842,13.8119,15468.0
2023-10-12 10:40:00,14.95,14.98,14.93,14.98,5945.0,13.8119,13.8396,13.7934,13.8396,5945.0
2023-10-12 10:45:00,15.0,15.0,14.92,14.93,37222.0,13.8581,13.8581,13.7842,13.7934,37222.0
2023-10-12 10:50:00,14.93,14.96,14.93,14.95,2315.0,13.7934,13.8211,13.7934,13.8119,2315.0
2023-10-12 10:55:00,14.96,14.96,14.9,14.9,3550.0,13.8211,13.8211,13.7657,13.7657,3550.0
2023-10-12 11:00:00,14.92,14.95,14.92,14.95,10930.0,13.7842,13.8119,13.7842,13.8119,10930.0
2023-10-12 11:05:00,14.91,14.94,14.9,14.9,13000.0,13.7749,13.8026,13.7657,13.7657,13000.0
2023-10-12 11:10:00,14.9,14.9,14.86,14.86,8225.0,13.7657,13.7657,13.7287,13.7287,8225.0
2023-10-12 11:15:00,14.87,14.87,14.85,14.85,9818.0,13.738,13.738,13.7195,13.7195,9818.0
2023-10-12 11:20:00,14.86,14.88,14.84,14.88,32240.0,13.7287,13.7472,13.7103,13.7472,32240.0
2023-10-12 11:25:00,14.88,14.9,14.87,14.89,14340.0,13.7472,13.7657,13.738,13.7564,14340.0
2023-10-12 11:30:00,14.91,14.93,14.9,14.9,16629.0,13.7749,13.7934,13.7657,13.7657,16629.0
2023-10-12 11:35:00,14.91,14.92,14.9,14.9,15860.0,13.7749,13.7842,13.7657,13.7657,15860.0
2023-10-12 11:40:00,14.89,14.92,14.89,14.9,5819.0,13.7564,13.7842,13.7564,13.7657,5819.0
2023-10-12 11:45:00,14.9,14.9,14.9,14.9,500.0,13.7657,13.7657,13.7657,13.7657,500.0
2023-10-12 11:50:00,14.93,14.93,14.9,14.9,2900.0,13.7934,13.7934,13.7657,13.7657,2900.0
2023-10-12 11:55:00,14.89,14.89,14.87,14.87,9320.0,13.7564,13.7564,13.738,13.738,9320.0
2023-10-12 12:00:00,14.86,14.88,14.83,14.88,35245.0,13.7287,13.7472,13.701,13.7472,35245.0
2023-10-12 12:05:00,14.85,14.87,14.85,14.85,28740.0,13.7195,13.738,13.7195,13.7195,28740.0
2023-10-12 12:10:00,14.86,14.87,14.86,14.87,14874.0,13.7287,13.738,13.7287,13.738,14874.0
2023-10-12 12:15:00,14.84,14.85,14.83,14.83,42210.0,13.7103,13.7195,13.701,13.701,42210.0
2023-10-12 12:20:00,14.83,14.84,14.79,14.79,25658.0,13.701,13.7103,13.6641,13.6641,25658.0
2023-10-12 12:25:00,14.8,14.81,14.79,14.8,13500.0,13.6733,13.6825,13.6641,13.6733,13500.0
2023-10-12 12:30:00,14.79,14.82,14.79,14.82,1994.0,13.6641,13.6918,13.6641,13.6918,1994.0
2023-10-12 12:35:00,14.81,14.83,14.81,14.81,9700.0,13.6825,13.701,13.6825,13.6825,9700.0
2023-10-12 12:40:00,14.81,14.81,14.8,14.8,9530.0,13.6825,13.6825,13.6733,13.6733,9530.0
2023-10-12 12:45:00,14.81,14.83,14.81,14.83,8625.0,13.6825,13.701,13.6825,13.701,8625.0
2023-10-12 12:50:00,14.83,14.84,14.83,14.84,12825.0,13.701,13.7103,13.701,13.7103,12825.0
2023-10-12 12:55:00,14.84,14.88,14.84,14.87,20660.0,13.7103,13.7472,13.7103,13.738,20660.0
2023-10-12 13:00:00,14.88,15.0,14.88,14.98,165373.0,13.7472,13.8581,13.7472,13.8396,165373.0
2023-10-12 13:05:00,14.99,15.08,14.99,15.05,280717.0,13.8488,13.932,13.8488,13.9043,280717.0
2023-10-12 13:10:00,15.06,15.1,15.06,15.1,31661.0,13.9135,13.9505,13.9135,13.9505,31661.0
2023-10-12 13:15:00,15.11,15.14,15.11,15.12,7100.0,13.9597,13.9874,13.9597,13.9689,7100.0
2023-10-12 13:20:00,15.12,15.14,15.11,15.13,65542.0,13.9689,13.9874,13.9597,13.9782,65542.0
2023-10-12 13:25:00,15.13,15.19,15.13,15.18,23160.0,13.9782,14.0336,13.9782,14.0244,23160.0
2023-10-12 13:30:00,15.2,15.21,15.16,15.21,65289.0,14.0428,14.0521,14.0059,14.0521,65289.0
2023-10-12 13:35:00,15.21,15.23,15.2,15.22,131619.0,14.0521,14.0706,14.0428,14.0613,131619.0
2023-10-12 13:40:00,15.22,15.25,15.22,15.25,26043.0,14.0613,14.089,14.0613,14.089,26043.0
2023-10-12 13:45:00,15.25,15.25,15.21,15.24,109470.0,14.089,14.089,14.0521,14.0798,109470.0
2023-10-12 13:50:00,15.23,15.27,15.23,15.27,30995.0,14.0706,14.1075,14.0706,14.1075,30995.0
2023-10-12 13:55:00,15.26,15.29,15.24,15.29,34375.0,14.0983,14.126,14.0798,14.126,34375.0
2023-10-12 14:00:00,15.26,15.31,15.26,15.31,3800.0,14.0983,14.1445,14.0983,14.1445,3800.0
2023-10-12 14:05:00,15.32,15.36,15.31,15.36,24454.0,14.1537,14.1907,14.1445,14.1907,24454.0
2023-10-12 14:10:00,15.37,15.4,15.37,15.38,31428.0,14.1999,14.2276,14.1999,14.2091,31428.0
2023-10-12 14:15:00,15.37,15.4,15.37,15.39,6417.0,14.1999,14.2276,14.1999,14.2184,6417.0
2023-10-12 14:20:00,15.39,15.39,15.29,15.3,56965.0,14.2184,14.2184,14.126,14.1352,56965.0
2023-10-12 14:25:00,15.3,15.3,15.27,15.27,14278.0,14.1352,14.1352,14.1075,14.1075,14278.0
2023-10-12 14:30:00,15.28,15.29,15.25,15.25,10020.0,14.1168,14.126,14.089,14.089,10020.0
2023-10-12 14:35:00,15.24,15.27,15.23,15.26,31553.0,14.0798,14.1075,14.0706,14.0983,31553.0
2023-10-12 14:40:00,15.25,15.27,15.24,15.24,14049.0,14.089,14.1075,14.0798,14.0798,14049.0
2023-10-12 14:45:00,15.23,15.25,15.2,15.2,24883.0,14.0706,14.089,14.0428,14.0428,24883.0
2023-10-12 14:50:00,15.21,15.23,15.2,15.23,14587.0,14.0521,14.0706,14.0428,14.0706,14587.0
2023-10-12 14:55:00,15.21,15.24,15.21,15.24,2700.0,14.0521,14.0798,14.0521,14.0798,2700.0
2023-10-12 15:00:00,15.23,15.23,15.2,15.2,49741.0,14.0706,14.0706,14.0428,14.0428,49741.0
2023-10-12 15:05:00,15.19,15.22,15.19,15.22,7825.0,14.0336,14.0613,14.0336,14.0613,7825.0
2023-10-12 15:10:00,15.2,15.22,15.18,15.18,51662.0,14.0428,14.0613,14.0244,14.0244,51662.0
2023-10-12 15:15:00,15.18,15.19,15.14,15.15,15298.0,14.0244,14.0336,13.9874,13.9967,15298.0
2023-10-12 15:20:00,15.16,15.17,15.15,15.17,13293.0,14.0059,14.0151,13.9967,14.0151,13293.0
2023-10-12 15:25:00,15.19,15.21,15.19,15.19,21015.0,14.0336,14.0521,14.0336,14.0336,21015.0
2023-10-12 15:30:00,15.19,15.19,15.13,15.13,7340.0,14.0336,14.0336,13.9782,13.9782,7340.0
2023-10-12 15:35:00,15.13,15.14,15.11,15.11,40761.0,13.9782,13.9874,13.9597,13.9597,40761.0
2023-10-12 15:40:00,15.12,15.15,15.12,15.15,31737.0,13.9689,13.9967,13.9689,13.9967,31737.0
2023-10-12 15:45:00,15.15,15.16,15.14,15.14,24961.0,13.9967,14.0059,13.9874,13.9874,24961.0
2023-10-12 15:50:00,15.14,15.16,15.11,15.16,31434.0,13.9874,14.0059,13.9597,14.0059,31434.0
2023-10-12 15:55:00,15.16,15.17,15.14,15.16,46471.0,14.0059,14.0151,13.9874,14.0059,46471.0
2023-10-13 09:30:00,15.02,15.02,14.95,14.98,188899.0,13.8766,13.8766,13.8119,13.8396,188899.0
2023-10-13 09:35:00,14.97,15.01,14.93,14.93,48810.0,13.8304,13.8673,13.7934,13.7934,48810.0
2023-10-13 09:40:00,14.92,14.95,14.89,14.95,37486.0,13.7842,13.8119,13.7564,13.8119,37486.0
2023-10-13 09:45:00,14.96,14.98,14.93,14.93,30240.0,13.8211,13.8396,13.7934,13.7934,30240.0
2023-10-13 09:50:00,14.93,14.93,14.91,14.93,21773.0,13.7934,13.7934,13.7749,13.7934,21773.0
2023-10-13 09:55:00,14.9,14.96,14.89,14.96,28500.0,13.7657,13.8211,13.7564,13.8211,28500.0
2023-10-13 10:00:00,14.96,15.04,14.95,14.99,90897.0,13.8211,13.895,13.8119,13.8488,90897.0
2023-10-13 10:05:00,14.99,15.06,14.98,15.02,81017.0,13.8488,13.9135,13.8396,13.8766,81017.0
2023-10-13 10:10:00,15.04,15.1,15.04,15.1,118334.0,13.895,13.9505,13.895,13.9505,118334.0
2023-10-13 10:15:00,15.09,15.11,15.07,15.1,37006.0,13.9412,13.9597,13.9227,13.9505,37006.0
2023-10-13 10:20:00,15.09,15.12,15.04,15.12,77051.0,13.9412,13.9689,13.895,13.9689,77051.0
2023-10-13 10:25:00,15.11,15.11,15.07,15.09,13724.0,13.9597,13.9597,13.9227,13.9412,13724.0
2023-10-13 10:30:00,15.1,15.11,15.03,15.03,24589.0,13.9505,13.9597,13.8858,13.8858,24589.0
2023-10-13 10:35:00,15.03,15.1,15.03,15.1,23855.0,13.8858,13.9505,13.8858,13.9505,23855.0
2023-10-13 10:40:00,15.1,15.14,15.1,15.11,20204.0,13.9505,13.9874,13.9505,13.9597,20204.0
2023-10-13 10:45:00,15.12,15.16,15.11,15.15,31981.0,13.9689,14.0059,13.9597,13.9967,31981.0
2023-10-13 10:50:00,15.16,15.28,15.16,15.25,58063.0,14.0059,14.1168,14.0059,14.089,58063.0
2023-10-13 10:55:00,15.24,15.28,15.24,15.27,41371.0,14.0798,14.1168,14.0798,14.1075,41371.0
2023-10-13 11:00:00,15.27,15.29,15.26,15.29,34662.0,14.1075,14.126,14.0983,14.126,34662.0
2023-10-13 11:05:00,15.3,15.37,15.3,15.31,29990.0,14.1352,14.1999,14.1352,14.1445,29990.0
2023-10-13 11:10:00,15.29,15.32,15.27,15.3,58393.0,14.126,14.1537,14.1075,14.1352,58393.0
2023-10-13 11:15:00,15.3,15.31,15.28,15.29,58036.0,14.1352,14.1445,14.1168,14.126,58036.0
2023-10-13 11:20:00,15.3,15.37,15.28,15.37,26078.0,14.1352,14.1999,14.1168,14.1999,26078.0
2023-10-13 11:25:00,15.36,15.38,15.33,15.33,27800.0,14.1907,14.2091,14.163,14.163,27800.0
2023-10-13 11:30:00,15.34,15.34,15.31,15.33,29345.0,14.1722,14.1722,14.1445,14.163,29345.0
2023-10-13 11:35:00,15.32,15.32,15.3,15.3,27412.0,14.1537,14.1537,14.1352,14.1352,27412.0
2023-10-13 11:40:00,15.3,15.31,15.29,15.31,26415.0,14.1352,14.1445,14.126,14.1445,26415.0
2023-10-13 11:45:00,15.31,15.33,15.3,15.33,17758.0,14.1445,14.163,14.1352,14.163,17758.0
2023-10-13 11:50:00,15.34,15.41,15.34,15.41,18181.0,14.1722,14.2369,14.1722,14.2369,18181.0
2023-10-13 11:55:00,15.41,15.44,15.41,15.41,20600.0,14.2369,14.2646,14.2369,14.2369,20600.0
2023-10-13 12:00:00,15.43,15.43,15.38,15.38,19899.0,14.2553,14.2553,14.2091,14.2091,19899.0
2023-10-13 12:05:00,15.37,15.37,15.36,15.36,9950.0,14.1999,14.1999,14.1907,14.1907,9950.0
2023-10-13 12:10:00,15.36,15.38,15.36,15.38,1306.0,14.1907,14.2091,14.1907,14.2091,1306.0
2023-10-13 12:15:00,15.39,15.39,15.31,15.31,14925.0,14.2184,14.2184,14.1445,14.1445,14925.0
2023-10-13 12:20:00,15.31,15.31,15.27,15.27,12203.0,14.1445,14.1445,14.1075,14.1075,12203.0
2023-10-13 12:25:00,15.28,15.29,15.25,15.25,41932.0,14.1168,14.126,14.089,14.089,41932.0
2023-10-13 12:30:00,15.25,15.26,15.21,15.22,18900.0,14.089,14.0983,14.0521,14.0613,18900.0
2023-10-13 12:35:00,15.22,15.26,15.22,15.25,24348.0,14.0613,14.0983,14.0613,14.089,24348.0
2023-10-13 12:40:00,15.24,15.25,15.23,15.25,9225.0,14.0798,14.089,14.0706,14.089,9225.0
2023-10-13 12:45:00,15.25,15.29,15.24,15.29,18679.0,14.089,14.126,14.0798,14.126,18679.0
2023-10-13 12:50:00,15.3,15.38,15.3,15.34,30035.0,14.1352,14.2091,14.1352,14.1722,30035.0
2023-10-13 12:55:00,15.33,15.34,15.32,15.34,8700.0,14.163,14.1722,14.1537,14.1722,8700.0
2023-10-13 13:00:00,15.34,15.34,15.32,15.34,15436.0,14.1722,14.1722,14.1537,14.1722,15436.0
2023-10-13 13:05:00,15.36,15.42,15.36,15.41,18356.0,14.1907,14.2461,14.1907,14.2369,18356.0
2023-10-13 13:10:00,15.4,15.45,15.38,15.45,75298.0,14.2276,14.2738,14.2091,14.2738,75298.0
2023-10-13 13:15:00,15.45,15.45,15.42,15.44,17956.0,14.2738,14.2738,14.2461,14.2646,17956.0
2023-10-13 13:20:00,15.44,15.45,15.41,15.45,43599.0,14.2646,14.2738,14.2369,14.2738,43599.0
2023-10-13 13:25:00,15.45,15.54,15.45,15.53,79209.0,14.2738,14.357,14.2738,14.3477,79209.0
2023-10-13 13:30:00,15.54,15.56,15.53,15.53,48722.0,14.357,14.3754,14.3477,14.3477,48722.0
2023-10-13 13:35:00,15.54,15.56,15.53,15.54,70400.0,14.357,14.3754,14.3477,14.357,70400.0
2023-10-13 13:40:00,15.53,15.53,15.37,15.41,126901.0,14.3477,14.3477,14.1999,14.2369,126901.0
2023-10-13 13:45:00,15.39,15.43,15.39,15.42,74805.0,14.2184,14.2553,14.2184,14.2461,74805.0
2023-10-13 13:50:00,15.4,15.41,15.39,15.41,22325.0,14.2276,14.2369,14.2184,14.2369,22325.0
2023-10-13 13:55:00,15.41,15.42,15.39,15.42,7648.0,14.2369,14.2461,14.2184,14.2461,7648.0
2023-10-13 14:00:00,15.41,15.44,15.41,15.44,35950.0,14.2369,14.2646,14.2369,14.2646,35950.0
2023-10-13 14:05:00,15.43,15.43,15.36,15.42,41948.0,14.2553,14.2553,14.1907,14.2461,41948.0
2023-10-13 14:10:00,15.41,15.42,15.39,15.4,6100.0,14.2369,14.2461,14.2184,14.2276,6100.0
2023-10-13 14:15:00,15.41,15.44,15.39,15.4,17900.0,14.2369,14.2646,14.2184,14.2276,17900.0
2023-10-13 14:20:00,15.38,15.44,15.38,15.44,2762.0,14.2091,14.2646,14.2091,14.2646,2762.0
2023-10-13 14:25:00,15.43,15.45,15.41,15.41,21548.0,14.2553,14.2738,14.2369,14.2369,21548.0
2023-10-13 14:30:00,15.4,15.4,15.34,15.36,37905.0,14.2276,14.2276,14.1722,14.1907,37905.0
2023-10-13 14:35:00,15.36,15.43,15.36,15.41,47200.0,14.1907,14.2553,14.1907,14.2369,47200.0
2023-10-13 14:40:00,15.42,15.45,15.4,15.45,8800.0,14.2461,14.2738,14.2276,14.2738,8800.0
2023-10-13 14:45:00,15.45,15.47,15.45,15.46,13961.0,14.2738,14.2923,14.2738,14.2831,13961.0
2023-10-13 14:50:00,15.47,15.47,15.4,15.4,15150.0,14.2923,14.2923,14.2276,14.2276,15150.0
2023-10-13 14:55:00,15.41,15.43,15.38,15.39,6400.0,14.2369,14.2553,14.2091,14.2184,6400.0
2023-10-13 15:00:00,15.39,15.41,15.36,15.37,52625.0,14.2184,14.2369,14.1907,14.1999,52625.0
2023-10-13 15:05:00,15.37,15.45,15.37,15.38,39700.0,14.1999,14.2738,14.1999,14.2091,39700.0
2023-10-13 15:10:00,15.38,15.4,15.31,15.34,33436.0,14.2091,14.2276,14.1445,14.1722,33436.0
2023-10-13 15:15:00,15.34,15.4,15.34,15.4,33408.0,14.1722,14.2276,14.1722,14.2276,33408.0
2023-10-13 15:20:00,15.39,15.42,15.39,15.42,16045.0,14.2184,14.2461,14.2184,14.2461,16045.0
2023-10-13 15:25:00,15.41,15.46,15.4,15.46,11647.0,14.2369,14.2831,14.2276,14.2831,11647.0
2023-10-13 15:30:00,15.41,15.42,15.4,15.42,18046.0,14.2369,14.2461,14.2276,14.2461,18046.0
2023-10-13 15:35:00,15.42,15.46,15.4,15.44,42208.0,14.2461,14.2831,14.2276,14.2646,42208.0
2023-10-13 15:40:00,15.45,15.52,15.44,15.52,74140.0,14.2738,14.3385,14.2646,14.3385,74140.0
2023-10-13 15:45:00,15.51,15.51,15.44,15.44,62769.0,14.3292,14.3292,14.2646,14.2646,62769.0
2023-10-13 15:50:00,15.43,15.45,15.39,15.39,56906.0,14.2553,14.2738,14.2184,14.2184,56906.0
2023-10-13 15:55:00,15.39,15.44,15.39,15.39,63198.0,14.2184,14.2646,14.2184,14.2184,63198.0
2023-10-16 09:30:00,15.16,15.18,15.09,15.09,101056.0,14.0059,14.0244,13.9412,13.9412,101056.0
2023-10-16 09:35:00,15.09,15.11,15.06,15.1,41300.0,13.9412,13.9597,13.9135,13.9505,41300.0
2023-10-16 09:40:00,15.11,15.17,15.11,15.17,84280.0,13.9597,14.0151,13.9597,14.0151,84280.0
2023-10-16 09:45:00,15.17,15.17,15.12,15.16,25126.0,14.0151,14.0151,13.9689,14.0059,25126.0
2023-10-16 09:50:00,15.15,15.15,15.09,15.1,23227.0,13.9967,13.9967,13.9412,13.9505,23227.0
2023-10-16 09:55:00,15.11,15.14,15.11,15.11,42700.0,13.9597,13.9874,13.9597,13.9597,42700.0
2023-10-16 10:00:00,15.1,15.13,15.1,15.12,47820.0,13.9505,13.9782,13.9505,13.9689,47820.0
2023-10-16 10:05:00,15.12,15.16,15.11,15.11,41959.0,13.9689,14.0059,13.9597,13.9597,41959.0
2023-10-16 10:10:00,15.1,15.1,15.03,15.04,95333.0,13.9505,13.9505,13.8858,13.895,95333.0
2023-10-16 10:15:00,15.03,15.03,14.99,15.02,16391.0,13.8858,13.8858,13.8488,13.8766,16391.0
2023-10-16 10:20:00,15.01,15.02,14.98,14.98,28543.0,13.8673,13.8766,13.8396,13.8396,28543.0
2023-10-16 10:25:00,14.99,15.0,14.94,14.94,48747.0,13.8488,13.8581,13.8026,13.8026,48747.0
2023-10-16 10:30:00,14.94,14.94,14.86,14.9,80714.0,13.8026,13.8026,13.7287,13.7657,80714.0
2023-10-16 10:35:00,14.9,14.9,14.88,14.88,8411.0,13.7657,13.7657,13.7472,13.7472,8411.0
2023-10-16 10:40:00,14.9,14.92,14.88,14.9,16785.0,13.7657,13.7842,13.7472,13.7657,16785.0
2023-10-16 10:45:00,14.89,14.9,14.87,14.88,24002.0,13.7564,13.7657,13.738,13.7472,24002.0
2023-10-16 10:50:00,14.87,14.89,14.86,14.89,49502.0,13.738,13.7564,13.7287,13.7564,49502.0
2023-10-16 10:55:00,14.89,14.89,14.85,14.85,23952.0,13.7564,13.7564,13.7195,13.7195,23952.0
2023-10-16 11:00:00,14.84,14.85,14.81,14.85,54802.0,13.7103,13.7195,13.6825,13.7195,54802.0
2023-10-16 11:05:00,14.85,14.85,14.83,14.84,15045.0,13.7195,13.7195,13.701,13.7103,15045.0
2023-10-16 11:10:00,14.84,14.86,14.84,14.86,20373.0,13.7103,13.7287,13.7103,13.7287,20373.0
2023-10-16 11:15:00,14.87,14.89,14.87,14.89,12840.0,13.738,13.7564,13.738,13.7564,12840.0
2023-10-16 11:20:00,14.89,14.89,14.88,14.88,29209.0,13.7564,13.7564,13.7472,13.7472,29209.0
2023-10-16 11:25:00,14.89,14.89,14.87,14.87,30490.0,13.7564,13.7564,13.738,13.738,30490.0
2023-10-16 11:30:00,14.87,14.89,14.87,14.89,14213.0,13.738,13.7564,13.738,13.7564,14213.0
2023-10-16 11:35:00,14.9,14.93,14.9,14.93,28507.0,13.7657,13.7934,13.7657,13.7934,28507.0
2023-10-16 11:40:00,14.93,14.96,14.93,14.95,4061.0,13.7934,13.8211,13.7934,13.8119,4061.0
2023-10-16 11:45:00,14.96,14.98,14.95,14.95,19378.0,13.8211,13.8396,13.8119,13.8119,19378.0
2023-10-16 11:50:00,14.93,14.93,14.93,14.93,24350.0,13.7934,13.7934,13.7934,13.7934,24350.0
2023-10-16 11:55:00,14.94,14.94,14.93,14.93,17363.0,13.8026,13.8026,13.7934,13.7934,17363.0
2023-10-16 12:00:00,14.94,14.95,14.93,14.95,5600.0,13.8026,13.8119,13.7934,13.8119,5600.0
2023-10-16 12:05:00,14.94,14.94,14.91,14.91,15767.0,13.8026,13.8026,13.7749,13.7749,15767.0
2023-10-16 12:10:00,14.92,14.96,14.92,14.96,11077.0,13.7842,13.8211,13.7842,13.8211,11077.0
2023-10-16 12:15:00,14.95,14.95,14.93,14.93,10600.0,13.8119,13.8119,13.7934,13.7934,10600.0
2023-10-16 12:20:00,14.94,14.96,14.94,14.94,9617.0,13.8026,13.8211,13.8026,13.8026,9617.0
2023-10-16 12:25:00,14.94,14.94,14.92,14.92,8489.0,13.8026,13.8026,13.7842,13.7842,8489.0
2023-10-16 12:30:00,14.92,14.94,14.9,14.94,17736.0,13.7842,13.8026,13.7657,13.8026,17736.0
2023-10-16 12:35:00,14.95,14.95,14.93,14.93,6679.0,13.8119,13.8119,13.7934,13.7934,6679.0
2023-10-16 12:40:00,14.93,14.94,14.93,14.94,6056.0,13.7934,13.8026,13.7934,13.8026,6056.0
2023-10-16 12:45:00,14.93,14.94,14.92,14.94,9900.0,13.7934,13.8026,13.7842,13.8026,9900.0
2023-10-16 12:50:00,14.94,14.94,14.92,14.94,9100.0,13.8026,13.8026,13.7842,13.8026,9100.0
2023-10-16 12:55:00,14.94,14.98,14.94,14.94,22667.0,13.8026,13.8396,13.8026,13.8026,22667.0
2023-10-16 13:00:00,14.91,14.91,14.88,14.88,29388.0,13.7749,13.7749,13.7472,13.7472,29388.0
2023-10-16 13:05:00,14.87,14.87,14.87,14.87,14742.0,13.738,13.738,13.738,13.738,14742.0
2023-10-16 13:10:00,14.86,14.86,14.84,14.86,20900.0,13.7287,13.7287,13.7103,13.7287,20900.0
2023-10-16 13:15:00,14.86,14.9,14.86,14.9,26070.0,13.7287,13.7657,13.7287,13.7657,26070.0
2023-10-16 13:20:00,14.95,15.05,14.95,15.04,99415.0,13.8119,13.9043,13.8119,13.895,99415.0
2023-10-16 13:25:00,15.05,15.1,14.97,14.97,151438.0,13.9043,13.9505,13.8304,13.8304,151438.0
2023-10-16 13:30:00,14.98,14.98,14.95,14.97,9800.0,13.8396,13.8396,13.8119,13.8304,9800.0
2023-10-16 13:35:00,14.97,14.97,14.94,14.94,2449.0,13.8304,13.8304,13.8026,13.8026,2449.0
2023-10-16 13:40:00,14.92,14.92,14.87,14.87,2901.0,13.7842,13.7842,13.738,13.738,2901.0
2023-10-16 13:45:00,14.88,14.9,14.88,14.9,18125.0,13.7472,13.7657,13.7472,13.7657,18125.0
2023-10-16 13:50:00,14.89,14.9,14.89,14.9,8210.0,13.7564,13.7657,13.7564,13.7657,8210.0
2023-10-16 13:55:00,14.88,14.88,14.87,14.88,10870.0,13.7472,13.7472,13.738,13.7472,10870.0
2023-10-16 14:00:00,14.88,14.92,14.88,14.9,5100.0,13.7472,13.7842,13.7472,13.7657,5100.0
2023-10-16 14:05:00,14.9,14.91,14.88,14.88,9099.0,13.7657,13.7749,13.7472,13.7472,9099.0
2023-10-16 14:10:00,14.88,14.89,14.86,14.89,14965.0,13.7472,13.7564,13.7287,13.7564,14965.0
2023-10-16 14:15:00,14.9,14.91,14.89,14.89,56011.0,13.7657,13.7749,13.7564,13.7564,56011.0
2023-10-16 14:20:00,14.89,14.93,14.89,14.93,29695.0,13.7564,13.7934,13.7564,13.7934,29695.0
2023-10-16 14:25:00,14.92,14.93,14.9,14.93,26098.0,13.7842,13.7934,13.7657,13.7934,26098.0
2023-10-16 14:30:00,14.95,14.95,14.92,14.94,2645.0,13.8119,13.8119,13.7842,13.8026,2645.0
2023-10-16 14:35:00,14.92,14.96,14.9,14.94,12700.0,13.7842,13.8211,13.7657,13.8026,12700.0
2023-10-16 14:40:00,14.93,14.94,14.93,14.93,2000.0,13.7934,13.8026,13.7934,13.7934,2000.0
2023-10-16 14:45:00,14.92,14.94,14.92,14.93,2413.0,13.7842,13.8026,13.7842,13.7934,2413.0
2023-10-16 14:50:00,14.93,14.93,14.9,14.91,14600.0,13.7934,13.7934,13.7657,13.7749,14600.0
2023-10-16 14:55:00,14.9,14.9,14.88,14.88,45618.0,13.7657,13.7657,13.7472,13.7472,45618.0
2023-10-16 15:00:00,14.88,14.92,14.88,14.91,15929.0,13.7472,13.7842,13.7472,13.7749,15929.0
2023-10-16 15:05:00,14.89,14.89,14.87,14.87,30724.0,13.7564,13.7564,13.738,13.738,30724.0
2023-10-16 15:10:00,14.88,14.88,14.86,14.88,12800.0,13.7472,13.7472,13.7287,13.7472,12800.0
2023-10-16 15:15:00,14.88,14.88,14.86,14.87,12000.0,13.7472,13.7472,13.7287,13.738,12000.0
2023-10-16 15:20:00,14.88,14.88,14.86,14.87,27700.0,13.7472,13.7472,13.7287,13.738,27700.0
2023-10-16 15:25:00,14.86,14.86,14.84,14.84,22314.0,13.7287,13.7287,13.7103,13.7103,22314.0
2023-10-16 15:30:00,14.83,14.89,14.82,14.89,126995.0,13.701,13.7564,13.6918,13.7564,126995.0
2023-10-16 15:35:00,14.88,14.89,14.88,14.89,26268.0,13.7472,13.7564,13.7472,13.7564,26268.0
2023-10-16 15:40:00,14.89,14.9,14.87,14.89,35280.0,13.7564,13.7657,13.738,13.7564,35280.0
2023-10-16 15:45:00,14.89,14.9,14.89,14.9,11509.0,13.7564,13.7657,13.7564,13.7657,11509.0
2023-10-16 15:50:00,14.9,14.91,14.87,14.87,28713.0,13.7657,13.7749,13.738,13.738,28713.0
2023-10-16 15:55:00,14.86,14.94,14.86,14.94,59422.0,13.7287,13.8026,13.7287,13.8026,59422.0
2023-10-17 09:30:00,15.26,15.26,15.2,15.2,133501.0,14.0983,14.0983,14.0428,14.0428,133501.0
2023-10-17 09:35:00,15.21,15.25,15.19,15.19,24041.0,14.0521,14.089,14.0336,14.0336,24041.0
2023-10-17 09:40:00,15.19,15.23,15.18,15.22,30882.0,14.0336,14.0706,14.0244,14.0613,30882.0
2023-10-17 09:45:00,15.22,15.24,15.19,15.23,28748.0,14.0613,14.0798,14.0336,14.0706,28748.0
2023-10-17 09:50:00,15.24,15.28,15.23,15.28,25705.0,14.0798,14.1168,14.0706,14.1168,25705.0
2023-10-17 09:55:00,15.28,15.29,15.26,15.26,28320.0,14.1168,14.126,14.0983,14.0983,28320.0
2023-10-17 10:00:00,15.27,15.28,15.24,15.26,14300.0,14.1075,14.1168,14.0798,14.0983,14300.0
2023-10-17 10:05:00,15.26,15.27,15.14,15.14,35712.0,14.0983,14.1075,13.9874,13.9874,35712.0
2023-10-17 10:10:00,15.14,15.15,15.07,15.08,39767.0,13.9874,13.9967,13.9227,13.932,39767.0
2023-10-17 10:15:00,15.07,15.08,15.06,15.07,14855.0,13.9227,13.932,13.9135,13.9227,14855.0
2023-10-17 10:20:00,15.07,15.09,15.02,15.04,14215.0,13.9227,13.9412,13.8766,13.895,14215.0
2023-10-17 10:25:00,15.05,15.08,15.04,15.07,14909.0,13.9043,13.932,13.895,13.9227,14909.0
2023-10-17 10:30:00,15.07,15.08,15.06,15.06,18300.0,13.9227,13.932,13.9135,13.9135,18300.0
2023-10-17 10:35:00,15.04,15.04,14.96,14.99,17315.0,13.895,13.895,13.8211,13.8488,17315.0
2023-10-17 10:40:00,14.99,15.02,14.98,15.02,23846.0,13.8488,13.8766,13.8396,13.8766,23846.0
2023-10-17 10:45:00,15.0,15.04,14.98,15.02,15894.0,13.8581,13.895,13.8396,13.8766,15894.0
2023-10-17 10:50:00,15.01,15.05,15.01,15.05,19380.0,13.8673,13.9043,13.8673,13.9043,19380.0
2023-10-17 10:55:00,15.04,15.04,15.0,15.03,61766.0,13.895,13.895,13.8581,13.8858,61766.0
2023-10-17 11:00:00,15.01,15.04,15.0,15.0,16743.0,13.8673,13.895,13.8581,13.8581,16743.0
2023-10-17 11:05:00,14.99,15.03,14.98,15.03,31966.0,13.8488,13.8858,13.8396,13.8858,31966.0
2023-10-17 11:10:00,15.01,15.01,14.98,14.98,7105.0,13.8673,13.8673,13.8396,13.8396,7105.0
2023-10-17 11:15:00,14.97,14.97,14.92,14.92,67316.0,13.8304,13.8304,13.7842,13.7842,67316.0
2023-10-17 11:20:00,14.91,14.96,14.91,14.96,55942.0,13.7749,13.8211,13.7749,13.8211,55942.0
2023-10-17 11:25:00,14.96,14.96,14.93,14.93,11100.0,13.8211,13.8211,13.7934,13.7934,11100.0
2023-10-17 11:30:00,14.94,14.94,14.89,14.89,45765.0,13.8026,13.8026,13.7564,13.7564,45765.0
2023-10-17 11:35:00,14.89,14.89,14.85,14.87,41874.0,13.7564,13.7564,13.7195,13.738,41874.0
2023-10-17 11:40:00,14.86,14.87,14.83,14.84,17366.0,13.7287,13.738,13.701,13.7103,17366.0
2023-10-17 11:45:00,14.84,14.84,14.79,14.79,32850.0,13.7103,13.7103,13.6641,13.6641,32850.0
2023-10-17 11:50:00,14.79,14.82,14.79,14.82,38913.0,13.6641,13.6918,13.6641,13.6918,38913.0
2023-10-17 11:55:00,14.81,14.83,14.81,14.81,5300.0,13.6825,13.701,13.6825,13.6825,5300.0
2023-10-17 12:00:00,14.8,14.8,14.76,14.79,17100.0,13.6733,13.6733,13.6363,13.6641,17100.0
2023-10-17 12:05:00,14.8,14.8,14.78,14.79,2600.0,13.6733,13.6733,13.6548,13.6641,2600.0
2023-10-17 12:10:00,14.78,14.8,14.77,14.78,15200.0,13.6548,13.6733,13.6456,13.6548,15200.0
2023-10-17 12:15:00,14.78,14.79,14.78,14.79,12398.0,13.6548,13.6641,13.6548,13.6641,12398.0
2023-10-17 12:20:00,14.8,14.8,14.75,14.75,10308.0,13.6733,13.6733,13.6271,13.6271,10308.0
2023-10-17 12:25:00,14.74,14.75,14.73,14.73,7632.0,13.6179,13.6271,13.6086,13.6086,7632.0
2023-10-17 12:30:00,14.72,14.76,14.72,14.76,36641.0,13.5994,13.6363,13.5994,13.6363,36641.0
2023-10-17 12:35:00,14.77,14.79,14.77,14.78,26834.0,13.6456,13.6641,13.6456,13.6548,26834.0
2023-10-17 12:40:00,14.78,14.79,14.78,14.79,6794.0,13.6548,13.6641,13.6548,13.6641,6794.0
2023-10-17 12:45:00,14.8,14.85,14.8,14.82,32800.0,13.6733,13.7195,13.6733,13.6918,32800.0
2023-10-17 12:50:00,14.82,14.83,14.8,14.8,21589.0,13.6918,13.701,13.6733,13.6733,21589.0
2023-10-17 12:55:00,14.79,14.87,14.79,14.85,31858.0,13.6641,13.738,13.6641,13.7195,31858.0
2023-10-17 13:00:00,14.85,14.86,14.84,14.86,6000.0,13.7195,13.7287,13.7103,13.7287,6000.0
2023-10-17 13:05:00,14.87,14.88,14.86,14.87,18284.0,13.738,13.7472,13.7287,13.738,18284.0
2023-10-17 13:10:00,14.86,14.86,14.86,14.86,9939.0,13.7287,13.7287,13.7287,13.7287,9939.0
2023-10-17 13:15:00,14.88,14.89,14.88,14.88,3901.0,13.7472,13.7564,13.7472,13.7472,3901.0
2023-10-17 13:20:00,14.88,14.89,14.87,14.89,11232.0,13.7472,13.7564,13.738,13.7564,11232.0
2023-10-17 13:25:00,14.9,14.9,14.89,14.9,31046.0,13.7657,13.7657,13.7564,13.7657,31046.0
2023-10-17 13:30:00,14.9,14.96,14.9,14.94,40648.0,13.7657,13.8211,13.7657,13.8026,40648.0
2023-10-17 13:35:00,14.93,14.95,14.93,14.95,10054.0,13.7934,13.8119,13.7934,13.8119,10054.0
2023-10-17 13:40:00,14.96,14.97,14.95,14.97,8462.0,13.8211,13.8304,13.8119,13.8304,8462.0
2023-10-17 13:45:00,14.96,14.98,14.96,14.98,10100.0,13.8211,13.8396,13.8211,13.8396,10100.0
2023-10-17 13:50:00,14.97,15.06,14.97,15.04,56726.0,13.8304,13.9135,13.8304,13.895,56726.0
2023-10-17 13:55:00,15.05,15.07,15.04,15.05,105119.0,13.9043,13.9227,13.895,13.9043,105119.0
2023-10-17 14:00:00,15.06,15.06,15.04,15.05,10377.0,13.9135,13.9135,13.895,13.9043,10377.0
2023-10-17 14:05:00,15.05,15.06,15.04,15.04,19707.0,13.9043,13.9135,13.895,13.895,19707.0
2023-10-17 14:10:00,15.04,15.05,15.02,15.04,12200.0,13.895,13.9043,13.8766,13.895,12200.0
2023-10-17 14:15:00,15.02,15.05,15.0,15.05,2900.0,13.8766,13.9043,13.8581,13.9043,2900.0
2023-10-17 14:20:00,15.02,15.03,15.02,15.03,1525.0,13.8766,13.8858,13.8766,13.8858,1525.0
2023-10-17 14:25:00,15.03,15.03,15.01,15.01,3128.0,13.8858,13.8858,13.8673,13.8673,3128.0
2023-10-17 14:30:00,15.03,15.03,15.01,15.01,7341.0,13.8858,13.8858,13.8673,13.8673,7341.0
2023-10-17 14:35:00,15.01,15.03,14.99,14.99,10100.0,13.8673,13.8858,13.8488,13.8488,10100.0
2023-10-17 14:40:00,14.98,14.99,14.97,14.99,5000.0,13.8396,13.8488,13.8304,13.8488,5000.0
2023-10-17 14:45:00,15.0,15.01,14.97,14.98,23425.0,13.8581,13.8673,13.8304,13.8396,23425.0
2023-10-17 14:50:00,14.99,15.1,14.99,15.1,9601.0,13.8488,13.9505,13.8488,13.9505,9601.0
2023-10-17 14:55:00,15.11,15.11,15.07,15.09,8199.0,13.9597,13.9597,13.9227,13.9412,8199.0
2023-10-17 15:00:00,15.08,15.11,15.07,15.11,13325.0,13.932,13.9597,13.9227,13.9597,13325.0
2023-10-17 15:05:00,15.08,15.1,15.04,15.04,9875.0,13.932,13.9505,13.895,13.895,9875.0
2023-10-17 15:10:00,15.01,15.02,15.01,15.02,3806.0,13.8673,13.8766,13.8673,13.8766,3806.0
2023-10-17 15:15:00,15.01,15.03,15.0,15.02,11079.0,13.8673,13.8858,13.8581,13.8766,11079.0
2023-10-17 15:20:00,15.01,15.02,14.99,15.02,14500.0,13.8673,13.8766,13.8488,13.8766,14500.0
2023-10-17 15:25:00,15.01,15.01,14.99,15.01,5501.0,13.8673,13.8673,13.8488,13.8673,5501.0
2023-10-17 15:30:00,14.99,15.02,14.99,15.02,2400.0,13.8488,13.8766,13.8488,13.8766,2400.0
2023-10-17 15:35:00,15.02,15.03,15.01,15.02,9000.0,13.8766,13.8858,13.8673,13.8766,9000.0
2023-10-17 15:40:00,15.02,15.04,15.02,15.04,16981.0,13.8766,13.895,13.8766,13.895,16981.0
2023-10-17 15:45:00,15.04,15.04,15.02,15.02,10676.0,13.895,13.895,13.8766,13.8766,10676.0
2023-10-17 15:50:00,15.02,15.02,14.96,14.96,26592.0,13.8766,13.8766,13.8211,13.8211,26592.0
2023-10-17 15:55:00,14.96,14.96,14.93,14.94,87491.0,13.8211,13.8211,13.7934,13.8026,87491.0
2023-10-18 09:30:00,15.14,15.15,15.07,15.08,152290.0,13.9874,13.9967,13.9227,13.932,152290.0
2023-10-18 09:35:00,15.07,15.15,15.07,15.14,23739.0,13.9227,13.9967,13.9227,13.9874,23739.0
2023-10-18 09:40:00,15.16,15.18,15.15,15.18,38424.0,14.0059,14.0244,13.9967,14.0244,38424.0
2023-10-18 09:45:00,15.18,15.19,15.13,15.16,42041.0,14.0244,14.0336,13.9782,14.0059,42041.0
2023-10-18 09:50:00,15.17,15.19,15.17,15.17,26597.0,14.0151,14.0336,14.0151,14.0151,26597.0
2023-10-18 09:55:00,15.16,15.17,15.13,15.16,54499.0,14.0059,14.0151,13.9782,14.0059,54499.0
2023-10-18 10:00:00,15.15,15.22,15.15,15.17,50768.0,13.9967,14.0613,13.9967,14.0151,50768.0
2023-10-18 10:05:00,15.16,15.16,15.07,15.14,107743.0,14.0059,14.0059,13.9227,13.9874,107743.0
2023-10-18 10:10:00,15.17,15.18,15.16,15.17,23379.0,14.0151,14.0244,14.0059,14.0151,23379.0
2023-10-18 10:15:00,15.16,15.17,15.05,15.05,42921.0,14.0059,14.0151,13.9043,13.9043,42921.0
2023-10-18 10:20:00,15.05,15.06,15.04,15.04,15370.0,13.9043,13.9135,13.895,13.895,15370.0
2023-10-18 10:25:00,15.06,15.19,15.06,15.19,54237.0,13.9135,14.0336,13.9135,14.0336,54237.0
2023-10-18 10:30:00,15.2,15.22,15.18,15.22,30199.0,14.0428,14.0613,14.0244,14.0613,30199.0
2023-10-18 10:35:00,15.22,15.26,15.22,15.25,14976.0,14.0613,14.0983,14.0613,14.089,14976.0
2023-10-18 10:40:00,15.26,15.27,15.23,15.23,29125.0,14.0983,14.1075,14.0706,14.0706,29125.0
2023-10-18 10:45:00,15.24,15.26,15.21,15.26,25055.0,14.0798,14.0983,14.0521,14.0983,25055.0
2023-10-18 10:50:00,15.27,15.32,15.27,15.32,35819.0,14.1075,14.1537,14.1075,14.1537,35819.0
2023-10-18 10:55:00,15.32,15.32,15.3,15.3,8311.0,14.1537,14.1537,14.1352,14.1352,8311.0
2023-10-18 11:00:00,15.3,15.3,15.23,15.25,18100.0,14.1352,14.1352,14.0706,14.089,18100.0
2023-10-18 11:05:00,15.25,15.31,15.25,15.31,61273.0,14.089,14.1445,14.089,14.1445,61273.0
2023-10-18 11:10:00,15.31,15.32,15.28,15.29,53494.0,14.1445,14.1537,14.1168,14.126,53494.0
2023-10-18 11:15:00,15.27,15.29,15.24,15.24,96200.0,14.1075,14.126,14.0798,14.0798,96200.0
2023-10-18 11:20:00,15.26,15.27,15.24,15.26,72500.0,14.0983,14.1075,14.0798,14.0983,72500.0
2023-10-18 11:25:00,15.25,15.28,15.2,15.28,44876.0,14.089,14.1168,14.0428,14.1168,44876.0
2023-10-18 11:30:00,15.27,15.28,15.25,15.26,29000.0,14.1075,14.1168,14.089,14.0983,29000.0
2023-10-18 11:35:00,15.26,15.26,15.23,15.24,27911.0,14.0983,14.0983,14.0706,14.0798,27911.0
2023-10-18 11:40:00,15.27,15.28,15.26,15.28,6711.0,14.1075,14.1168,14.0983,14.1168,6711.0
2023-10-18 11:45:00,15.26,15.3,15.26,15.3,11400.0,14.0983,14.1352,14.0983,14.1352,11400.0
2023-10-18 11:50:00,15.28,15.3,15.27,15.29,16543.0,14.1168,14.1352,14.1075,14.126,16543.0
2023-10-18 11:55:00,15.29,15.29,15.25,15.29,1711.0,14.126,14.126,14.089,14.126,1711.0
2023-10-18 12:00:00,15.29,15.33,15.23,15.23,38286.0,14.126,14.163,14.0706,14.0706,38286.0
2023-10-18 12:05:00,15.21,15.27,15.21,15.23,20245.0,14.0521,14.1075,14.0521,14.0706,20245.0
2023-10-18 12:10:00,15.22,15.29,15.22,15.29,11411.0,14.0613,14.126,14.0613,14.126,11411.0
2023-10-18 12:15:00,15.28,15.32,15.28,15.32,13986.0,14.1168,14.1537,14.1168,14.1537,13986.0
2023-10-18 12:20:00,15.33,15.37,15.32,15.35,43339.0,14.163,14.1999,14.1537,14.1814,43339.0
2023-10-18 12:25:00,15.35,15.36,15.33,15.34,17299.0,14.1814,14.1907,14.163,14.1722,17299.0
2023-10-18 12:30:00,15.35,15.35,15.33,15.35,4611.0,14.1814,14.1814,14.163,14.1814,4611.0
2023-10-18 12:35:00,15.37,15.38,15.35,15.38,14083.0,14.1999,14.2091,14.1814,14.2091,14083.0
2023-10-18 12:40:00,15.37,15.37,15.33,15.34,48427.0,14.1999,14.1999,14.163,14.1722,48427.0
2023-10-18 12:45:00,15.34,15.37,15.34,15.37,15714.0,14.1722,14.1999,14.1722,14.1999,15714.0
2023-10-18 12:50:00,15.37,15.4,15.37,15.4,15400.0,14.1999,14.2276,14.1999,14.2276,15400.0
2023-10-18 12:55:00,15.4,15.41,15.39,15.39,10400.0,14.2276,14.2369,14.2184,14.2184,10400.0
2023-10-18 13:00:00,15.41,15.44,15.27,15.27,90708.0,14.2369,14.2646,14.1075,14.1075,90708.0
2023-10-18 13:05:00,15.26,15.3,15.24,15.24,30185.0,14.0983,14.1352,14.0798,14.0798,30185.0
2023-10-18 13:10:00,15.27,15.27,15.2,15.2,16531.0,14.1075,14.1075,14.0428,14.0428,16531.0
2023-10-18 13:15:00,15.21,15.23,15.18,15.23,44130.0,14.0521,14.0706,14.0244,14.0706,44130.0
2023-10-18 13:20:00,15.23,15.25,15.22,15.25,6100.0,14.0706,14.089,14.0613,14.089,6100.0
2023-10-18 13:25:00,15.24,15.27,15.23,15.25,7802.0,14.0798,14.1075,14.0706,14.089,7802.0
2023-10-18 13:30:00,15.26,15.35,15.26,15.35,25511.0,14.0983,14.1814,14.0983,14.1814,25511.0
2023-10-18 13:35:00,15.35,15.41,15.35,15.4,18223.0,14.1814,14.2369,14.1814,14.2276,18223.0
2023-10-18 13:40:00,15.41,15.41,15.39,15.39,20263.0,14.2369,14.2369,14.2184,14.2184,20263.0
2023-10-18 13:45:00,15.39,15.41,15.39,15.39,1800.0,14.2184,14.2369,14.2184,14.2184,1800.0
2023-10-18 13:50:00,15.36,15.36,15.35,15.36,15271.0,14.1907,14.1907,14.1814,14.1907,15271.0
2023-10-18 13:55:00,15.35,15.35,15.29,15.3,36693.0,14.1814,14.1814,14.126,14.1352,36693.0
2023-10-18 14:00:00,15.3,15.31,15.3,15.31,19233.0,14.1352,14.1445,14.1352,14.1445,19233.0
2023-10-18 14:05:00,15.3,15.33,15.23,15.26,38211.0,14.1352,14.163,14.0706,14.0983,38211.0
2023-10-18 14:10:00,15.27,15.31,15.27,15.3,8600.0,14.1075,14.1445,14.1075,14.1352,8600.0
2023-10-18 14:15:00,15.32,15.36,15.32,15.35,122961.0,14.1537,14.1907,14.1537,14.1814,122961.0
2023-10-18 14:20:00,15.36,15.36,15.33,15.34,29800.0,14.1907,14.1907,14.163,14.1722,29800.0
2023-10-18 14:25:00,15.34,15.36,15.34,15.36,46547.0,14.1722,14.1907,14.1722,14.1907,46547.0
2023-10-18 14:30:00,15.32,15.34,15.3,15.34,36111.0,14.1537,14.1722,14.1352,14.1722,36111.0
2023-10-18 14:35:00,15.36,15.37,15.36,15.36,4511.0,14.1907,14.1999,14.1907,14.1907,4511.0
2023-10-18 14:40:00,15.39,15.42,15.38,15.41,30311.0,14.2184,14.2461,14.2091,14.2369,30311.0
2023-10-18 14:45:00,15.4,15.43,15.39,15.41,43792.0,14.2276,14.2553,14.2184,14.2369,43792.0
2023-10-18 14:50:00,15.43,15.47,15.43,15.47,33016.0,14.2553,14.2923,14.2553,14.2923,33016.0
2023-10-18 14:55:00,15.45,15.45,15.41,15.44,11000.0,14.2738,14.2738,14.2369,14.2646,11000.0
2023-10-18 15:00:00,15.47,15.49,15.47,15.48,17763.0,14.2923,14.3108,14.2923,14.3015,17763.0
2023-10-18 15:05:00,15.48,15.51,15.48,15.51,47924.0,14.3015,14.3292,14.3015,14.3292,47924.0
2023-10-18 15:10:00,15.5,15.51,15.49,15.49,10000.0,14.32,14.3292,14.3108,14.3108,10000.0
2023-10-18 15:15:00,15.5,15.51,15.46,15.49,12046.0,14.32,14.3292,14.2831,14.3108,12046.0
2023-10-18 15:20:00,15.48,15.49,15.46,15.46,38525.0,14.3015,14.3108,14.2831,14.2831,38525.0
2023-10-18 15:25:00,15.46,15.52,15.46,15.51,8450.0,14.2831,14.3385,14.2831,14.3292,8450.0
2023-10-18 15:30:00,15.51,15.51,15.49,15.5,30320.0,14.3292,14.3292,14.3108,14.32,30320.0
2023-10-18 15:35:00,15.49,15.51,15.48,15.5,25226.0,14.3108,14.3292,14.3015,14.32,25226.0
2023-10-18 15:40:00,15.52,15.56,15.52,15.56,26148.0,14.3385,14.3754,14.3385,14.3754,26148.0
2023-10-18 15:45:00,15.56,15.64,15.56,15.62,171143.0,14.3754,14.4494,14.3754,14.4309,171143.0
2023-10-18 15:50:00,15.61,15.61,15.55,15.55,37439.0,14.4216,14.4216,14.3662,14.3662,37439.0
2023-10-18 15:55:00,15.54,15.55,15.52,15.54,47438.0,14.357,14.3662,14.3385,14.357,47438.0
2023-10-19 09:30:00,15.49,15.49,15.44,15.46,146454.0,14.3108,14.3108,14.2646,14.2831,146454.0
2023-10-19 09:35:00,15.48,15.54,15.48,15.5,20508.0,14.3015,14.357,14.3015,14.32,20508.0
2023-10-19 09:40:00,15.51,15.54,15.51,15.54,76922.0,14.3292,14.357,14.3292,14.357,76922.0
2023-10-19 09:45:00,15.53,15.55,15.51,15.53,93040.0,14.3477,14.3662,14.3292,14.3477,93040.0
2023-10-19 09:50:00,15.53,15.53,15.49,15.51,55899.0,14.3477,14.3477,14.3108,14.3292,55899.0
2023-10-19 09:55:00,15.5,15.54,15.5,15.51,66248.0,14.32,14.357,14.32,14.3292,66248.0
2023-10-19 10:00:00,15.5,15.57,15.49,15.54,146359.0,14.32,14.3847,14.3108,14.357,146359.0
2023-10-19 10:05:00,15.54,15.57,15.52,15.57,26736.0,14.357,14.3847,14.3385,14.3847,26736.0
2023-10-19 10:10:00,15.56,15.56,15.48,15.48,68700.0,14.3754,14.3754,14.3015,14.3015,68700.0
2023-10-19 10:15:00,15.47,15.58,15.47,15.56,195310.0,14.2923,14.3939,14.2923,14.3754,195310.0
2023-10-19 10:20:00,15.55,15.6,15.54,15.56,25266.0,14.3662,14.4124,14.357,14.3754,25266.0
2023-10-19 10:25:00,15.58,15.69,15.58,15.69,56262.0,14.3939,14.4955,14.3939,14.4955,56262.0
2023-10-19 10:30:00,15.68,15.72,15.68,15.69,95101.0,14.4863,14.5233,14.4863,14.4955,95101.0
2023-10-19 10:35:00,15.69,15.69,15.63,15.67,31553.0,14.4955,14.4955,14.4401,14.4771,31553.0
2023-10-19 10:40:00,15.67,15.69,15.63,15.67,42022.0,14.4771,14.4955,14.4401,14.4771,42022.0
2023-10-19 10:45:00,15.67,15.68,15.66,15.66,5700.0,14.4771,14.4863,14.4678,14.4678,5700.0
2023-10-19 10:50:00,15.67,15.7,15.63,15.69,164399.0,14.4771,14.5048,14.4401,14.4955,164399.0
2023-10-19 10:55:00,15.69,15.71,15.66,15.71,22999.0,14.4955,14.514,14.4678,14.514,22999.0
2023-10-19 11:00:00,15.7,15.7,15.65,15.68,19165.0,14.5048,14.5048,14.4586,14.4863,19165.0
2023-10-19 11:05:00,15.67,15.69,15.64,15.67,27154.0,14.4771,14.4955,14.4494,14.4771,27154.0
2023-10-19 11:10:00,15.67,15.68,15.66,15.68,21243.0,14.4771,14.4863,14.4678,14.4863,21243.0
2023-10-19 11:15:00,15.68,15.72,15.68,15.71,66165.0,14.4863,14.5233,14.4863,14.514,66165.0
2023-10-19 11:20:00,15.71,15.74,15.69,15.69,23703.0,14.514,14.5417,14.4955,14.4955,23703.0
2023-10-19 11:25:00,15.69,15.69,15.63,15.64,30738.0,14.4955,14.4955,14.4401,14.4494,30738.0
2023-10-19 11:30:00,15.63,15.64,15.61,15.61,24356.0,14.4401,14.4494,14.4216,14.4216,24356.0
2023-10-19 11:35:00,15.61,15.61,15.58,15.6,10162.0,14.4216,14.4216,14.3939,14.4124,10162.0
2023-10-19 11:40:00,15.58,15.58,15.54,15.54,25351.0,14.3939,14.3939,14.357,14.357,25351.0
2023-10-19 11:45:00,15.54,15.54,15.51,15.53,6989.0,14.357,14.357,14.3292,14.3477,6989.0
2023-10-19 11:50:00,15.53,15.56,15.53,15.56,9068.0,14.3477,14.3754,14.3477,14.3754,9068.0
2023-10-19 11:55:00,15.57,15.58,15.57,15.58,700.0,14.3847,14.3939,14.3847,14.3939,700.0
2023-10-19 12:00:00,15.58,15.67,15.34,15.43,526749.0,14.3939,14.4771,14.1722,14.2553,526749.0
2023-10-19 12:05:00,15.42,15.51,15.41,15.47,67793.0,14.2461,14.3292,14.2369,14.2923,67793.0
2023-10-19 12:10:00,15.51,15.53,15.47,15.53,31316.0,14.3292,14.3477,14.2923,14.3477,31316.0
2023-10-19 12:15:00,15.52,15.53,15.39,15.4,25200.0,14.3385,14.3477,14.2184,14.2276,25200.0
2023-10-19 12:20:00,15.4,15.4,15.29,15.3,33386.0,14.2276,14.2276,14.126,14.1352,33386.0
2023-10-19 12:25:00,15.35,15.59,15.35,15.57,287027.0,14.1814,14.4032,14.1814,14.3847,287027.0
2023-10-19 12:30:00,15.57,15.74,15.55,15.73,177018.0,14.3847,14.5417,14.3662,14.5325,177018.0
2023-10-19 12:35:00,15.73,15.82,15.73,15.76,209502.0,14.5325,14.6156,14.5325,14.5602,209502.0
2023-10-19 12:40:00,15.76,15.79,15.65,15.74,137917.0,14.5602,14.5879,14.4586,14.5417,137917.0
2023-10-19 12:45:00,15.7,15.71,15.56,15.57,68509.0,14.5048,14.514,14.3754,14.3847,68509.0
2023-10-19 12:50:00,15.57,15.6,15.47,15.49,165565.0,14.3847,14.4124,14.2923,14.3108,165565.0
2023-10-19 12:55:00,15.47,15.5,15.43,15.49,49398.0,14.2923,14.32,14.2553,14.3108,49398.0
2023-10-19 13:00:00,15.46,15.46,15.37,15.45,93307.0,14.2831,14.2831,14.1999,14.2738,93307.0
2023-10-19 13:05:00,15.42,15.42,15.33,15.36,26286.0,14.2461,14.2461,14.163,14.1907,26286.0
2023-10-19 13:10:00,15.36,15.41,15.34,15.41,32446.0,14.1907,14.2369,14.1722,14.2369,32446.0
2023-10-19 13:15:00,15.42,15.45,15.36,15.4,41833.0,14.2461,14.2738,14.1907,14.2276,41833.0
2023-10-19 13:20:00,15.39,15.49,15.38,15.45,134087.0,14.2184,14.3108,14.2091,14.2738,134087.0
2023-10-19 13:25:00,15.5,15.51,15.46,15.46,21587.0,14.32,14.3292,14.2831,14.2831,21587.0
2023-10-19 13:30:00,15.44,15.52,15.4,15.51,32351.0,14.2646,14.3385,14.2276,14.3292,32351.0
2023-10-19 13:35:00,15.51,15.64,15.51,15.64,27968.0,14.3292,14.4494,14.3292,14.4494,27968.0
2023-10-19 13:40:00,15.62,15.67,15.62,15.67,20694.0,14.4309,14.4771,14.4309,14.4771,20694.0
2023-10-19 13:45:00,15.66,15.67,15.63,15.67,40653.0,14.4678,14.4771,14.4401,14.4771,40653.0
2023-10-19 13:50:00,15.67,15.68,15.64,15.66,19416.0,14.4771,14.4863,14.4494,14.4678,19416.0
2023-10-19 13:55:00,15.62,15.66,15.6,15.66,55015.0,14.4309,14.4678,14.4124,14.4678,55015.0
2023-10-19 14:00:00,15.65,15.68,15.59,15.64,76546.0,14.4586,14.4863,14.4032,14.4494,76546.0
2023-10-19 14:05:00,15.63,15.68,15.63,15.67,50478.0,14.4401,14.4863,14.4401,14.4771,50478.0
2023-10-19 14:10:00,15.66,15.66,15.63,15.63,9504.0,14.4678,14.4678,14.4401,14.4401,9504.0
2023-10-19 14:15:00,15.67,15.69,15.62,15.65,20175.0,14.4771,14.4955,14.4309,14.4586,20175.0
2023-10-19 14:20:00,15.64,15.7,15.62,15.7,25249.0,14.4494,14.5048,14.4309,14.5048,25249.0
2023-10-19 14:25:00,15.7,15.7,15.66,15.69,46011.0,14.5048,14.5048,14.4678,14.4955,46011.0
2023-10-19 14:30:00,15.7,15.81,15.7,15.81,89167.0,14.5048,14.6064,14.5048,14.6064,89167.0
2023-10-19 14:35:00,15.82,15.87,15.82,15.86,107096.0,14.6156,14.6618,14.6156,14.6526,107096.0
2023-10-19 14:40:00,15.85,15.91,15.85,15.91,50417.0,14.6434,14.6988,14.6434,14.6988,50417.0
2023-10-19 14:45:00,15.91,15.94,15.89,15.93,38080.0,14.6988,14.7265,14.6803,14.7173,38080.0
2023-10-19 14:50:00,15.93,15.94,15.89,15.93,44415.0,14.7173,14.7265,14.6803,14.7173,44415.0
2023-10-19 14:55:00,15.93,15.94,15.85,15.91,89868.0,14.7173,14.7265,14.6434,14.6988,89868.0
2023-10-19 15:00:00,15.92,15.93,15.86,15.86,30179.0,14.708,14.7173,14.6526,14.6526,30179.0
2023-10-19 15:05:00,15.86,15.9,15.85,15.9,32268.0,14.6526,14.6896,14.6434,14.6896,32268.0
2023-10-19 15:10:00,15.9,15.92,15.88,15.92,28493.0,14.6896,14.708,14.6711,14.708,28493.0
2023-10-19 15:15:00,15.93,15.97,15.92,15.92,31219.0,14.7173,14.7542,14.708,14.708,31219.0
2023-10-19 15:20:00,15.91,15.96,15.91,15.95,22476.0,14.6988,14.745,14.6988,14.7358,22476.0
2023-10-19 15:25:00,15.95,15.98,15.93,15.93,76617.0,14.7358,14.7635,14.7173,14.7173,76617.0
2023-10-19 15:30:00,15.92,15.93,15.89,15.89,49361.0,14.708,14.7173,14.6803,14.6803,49361.0
2023-10-19 15:35:00,15.9,15.93,15.88,15.93,15896.0,14.6896,14.7173,14.6711,14.7173,15896.0
2023-10-19 15:40:00,15.93,16.03,15.93,16.02,51997.0,14.7173,14.8097,14.7173,14.8004,51997.0
2023-10-19 15:45:00,16.03,16.05,15.93,15.93,37662.0,14.8097,14.8281,14.7173,14.7173,37662.0
2023-10-19 15:50:00,15.93,15.94,15.87,15.9,133303.0,14.7173,14.7265,14.6618,14.6896,133303.0
2023-10-19 15:55:00,15.91,15.97,15.9,15.97,63686.0,14.6988,14.7542,14.6896,14.7542,63686.0
2023-10-20 09:30:00,16.05,16.09,16.04,16.05,180795.0,14.8281,14.8651,14.8189,14.8281,180795.0
2023-10-20 09:35:00,16.06,16.07,16.02,16.05,47072.0,14.8374,14.8466,14.8004,14.8281,47072.0
2023-10-20 09:40:00,16.05,16.06,15.97,16.05,160858.0,14.8281,14.8374,14.7542,14.8281,160858.0
2023-10-20 09:45:00,16.05,16.07,16.0,16.01,71265.0,14.8281,14.8466,14.7819,14.7912,71265.0
2023-10-20 09:50:00,16.02,16.14,16.01,16.07,116870.0,14.8004,14.9113,14.7912,14.8466,116870.0
2023-10-20 09:55:00,16.07,16.12,16.06,16.11,34410.0,14.8466,14.8928,14.8374,14.8836,34410.0
2023-10-20 10:00:00,16.14,16.16,16.1,16.15,82207.0,14.9113,14.9298,14.8743,14.9205,82207.0
2023-10-20 10:05:00,16.14,16.23,16.14,16.2,42190.0,14.9113,14.9944,14.9113,14.9667,42190.0
2023-10-20 10:10:00,16.2,16.3,16.2,16.28,61326.0,14.9667,15.0591,14.9667,15.0406,61326.0
2023-10-20 10:15:00,16.29,16.3,16.25,16.28,36291.0,15.0499,15.0591,15.0129,15.0406,36291.0
2023-10-20 10:20:00,16.3,16.32,16.27,16.31,29221.0,15.0591,15.0776,15.0314,15.0683,29221.0
2023-10-20 10:25:00,16.31,16.34,16.3,16.33,23327.0,15.0683,15.0961,15.0591,15.0868,23327.0
2023-10-20 10:30:00,16.34,16.37,16.28,16.28,73798.0,15.0961,15.1238,15.0406,15.0406,73798.0
2023-10-20 10:35:00,16.28,16.36,16.28,16.36,26135.0,15.0406,15.1145,15.0406,15.1145,26135.0
2023-10-20 10:40:00,16.36,16.39,16.36,16.39,35041.0,15.1145,15.1423,15.1145,15.1423,35041.0
2023-10-20 10:45:00,16.39,16.41,16.34,16.35,52295.0,15.1423,15.1607,15.0961,15.1053,52295.0
2023-10-20 10:50:00,16.35,16.39,16.35,16.39,10961.0,15.1053,15.1423,15.1053,15.1423,10961.0
2023-10-20 10:55:00,16.4,16.44,16.4,16.44,38187.0,15.1515,15.1885,15.1515,15.1885,38187.0
2023-10-20 11:00:00,16.43,16.43,16.38,16.39,56518.0,15.1792,15.1792,15.133,15.1423,56518.0
2023-10-20 11:05:00,16.37,16.38,16.36,16.37,30259.0,15.1238,15.133,15.1145,15.1238,30259.0
2023-10-20 11:10:00,16.39,16.41,16.38,16.39,42158.0,15.1423,15.1607,15.133,15.1423,42158.0
2023-10-20 11:15:00,16.38,16.45,16.38,16.43,101028.0,15.133,15.1977,15.133,15.1792,101028.0
2023-10-20 11:20:00,16.42,16.46,16.42,16.45,21801.0,15.17,15.2069,15.17,15.1977,21801.0
2023-10-20 11:25:00,16.46,16.47,16.44,16.45,18575.0,15.2069,15.2162,15.1885,15.1977,18575.0
2023-10-20 11:30:00,16.45,16.48,16.45,16.47,66273.0,15.1977,15.2254,15.1977,15.2162,66273.0
2023-10-20 11:35:00,16.47,16.47,16.43,16.43,32263.0,15.2162,15.2162,15.1792,15.1792,32263.0
2023-10-20 11:40:00,16.44,16.45,16.42,16.44,43322.0,15.1885,15.1977,15.17,15.1885,43322.0
2023-10-20 11:45:00,16.44,16.45,16.37,16.37,73592.0,15.1885,15.1977,15.1238,15.1238,73592.0
2023-10-20 11:50:00,16.38,16.39,16.36,16.36,82139.0,15.133,15.1423,15.1145,15.1145,82139.0
2023-10-20 11:55:00,16.35,16.35,16.29,16.32,82699.0,15.1053,15.1053,15.0499,15.0776,82699.0
2023-10-20 12:00:00,16.32,16.39,16.32,16.38,41775.0,15.0776,15.1423,15.0776,15.133,41775.0
2023-10-20 12:05:00,16.38,16.42,16.38,16.41,58214.0,15.133,15.17,15.133,15.1607,58214.0
2023-10-20 12:10:00,16.42,16.44,16.41,16.43,16172.0,15.17,15.1885,15.1607,15.1792,16172.0
2023-10-20 12:15:00,16.43,16.44,16.39,16.39,30228.0,15.1792,15.1885,15.1423,15.1423,30228.0
2023-10-20 12:20:00,16.38,16.38,16.3,16.3,145731.0,15.133,15.133,15.0591,15.0591,145731.0
2023-10-20 12:25:00,16.31,16.37,16.31,16.36,41493.0,15.0683,15.1238,15.0683,15.1145,41493.0
2023-10-20 12:30:00,16.37,16.37,16.31,16.31,33461.0,15.1238,15.1238,15.0683,15.0683,33461.0
2023-10-20 12:35:00,16.31,16.32,16.27,16.31,38611.0,15.0683,15.0776,15.0314,15.0683,38611.0
2023-10-20 12:40:00,16.3,16.34,16.3,16.33,49702.0,15.0591,15.0961,15.0591,15.0868,49702.0
2023-10-20 12:45:00,16.33,16.33,16.27,16.27,19511.0,15.0868,15.0868,15.0314,15.0314,19511.0
2023-10-20 12:50:00,16.27,16.3,16.27,16.29,4195.0,15.0314,15.0591,15.0314,15.0499,4195.0
2023-10-20 12:55:00,16.29,16.29,16.21,16.22,63324.0,15.0499,15.0499,14.976,14.9852,63324.0
2023-10-20 13:00:00,16.22,16.29,16.22,16.29,12250.0,14.9852,15.0499,14.9852,15.0499,12250.0
2023-10-20 13:05:00,16.29,16.35,16.29,16.35,10267.0,15.0499,15.1053,15.0499,15.1053,10267.0
2023-10-20 13:10:00,16.35,16.35,16.32,16.32,40400.0,15.1053,15.1053,15.0776,15.0776,40400.0
2023-10-20 13:15:00,16.34,16.34,16.18,16.19,141061.0,15.0961,15.0961,14.9482,14.9575,141061.0
2023-10-20 13:20:00,16.2,16.24,16.19,16.22,52482.0,14.9667,15.0037,14.9575,14.9852,52482.0
2023-10-20 13:25:00,16.22,16.26,16.21,16.25,33713.0,14.9852,15.0222,14.976,15.0129,33713.0
2023-10-20 13:30:00,16.23,16.27,16.23,16.25,21413.0,14.9944,15.0314,14.9944,15.0129,21413.0
2023-10-20 13:35:00,16.23,16.27,16.23,16.27,33800.0,14.9944,15.0314,14.9944,15.0314,33800.0
2023-10-20 13:40:00,16.27,16.27,16.19,16.22,89827.0,15.0314,15.0314,14.9575,14.9852,89827.0
2023-10-20 13:45:00,16.22,16.29,16.21,16.28,49564.0,14.9852,15.0499,14.976,15.0406,49564.0
2023-10-20 13:50:00,16.28,16.31,16.25,16.29,37800.0,15.0406,15.0683,15.0129,15.0499,37800.0
2023-10-20 13:55:00,16.28,16.28,16.25,16.25,17128.0,15.0406,15.0406,15.0129,15.0129,17128.0
2023-10-20 14:00:00,16.25,16.27,16.23,16.26,62381.0,15.0129,15.0314,14.9944,15.0222,62381.0
2023-10-20 14:05:00,16.26,16.3,16.25,16.26,38097.0,15.0222,15.0591,15.0129,15.0222,38097.0
2023-10-20 14:10:00,16.27,16.35,16.27,16.34,67618.0,15.0314,15.1053,15.0314,15.0961,67618.0
2023-10-20 14:15:00,16.35,16.41,16.34,16.39,70473.0,15.1053,15.1607,15.0961,15.1423,70473.0
2023-10-20 14:20:00,16.39,16.4,16.37,16.39,68429.0,15.1423,15.1515,15.1238,15.1423,68429.0
2023-10-20 14:25:00,16.4,16.42,16.4,16.42,17722.0,15.1515,15.17,15.1515,15.17,17722.0
2023-10-20 14:30:00,16.43,16.44,16.38,16.38,37100.0,15.1792,15.1885,15.133,15.133,37100.0
2023-10-20 14:35:00,16.38,16.41,16.34,16.41,109545.0,15.133,15.1607,15.0961,15.1607,109545.0
2023-10-20 14:40:00,16.41,16.45,16.4,16.4,15039.0,15.1607,15.1977,15.1515,15.1515,15039.0
2023-10-20 14:45:00,16.4,16.42,16.38,16.41,21456.0,15.1515,15.17,15.133,15.1607,21456.0
2023-10-20 14:50:00,16.43,16.43,16.39,16.39,23782.0,15.1792,15.1792,15.1423,15.1423,23782.0
2023-10-20 14:55:00,16.39,16.42,16.35,16.41,13927.0,15.1423,15.17,15.1053,15.1607,13927.0
2023-10-20 15:00:00,16.41,16.42,16.37,16.39,24600.0,15.1607,15.17,15.1238,15.1423,24600.0
2023-10-20 15:05:00,16.38,16.44,16.38,16.44,23400.0,15.133,15.1885,15.133,15.1885,23400.0
2023-10-20 15:10:00,16.43,16.47,16.43,16.44,24479.0,15.1792,15.2162,15.1792,15.1885,24479.0
2023-10-20 15:15:00,16.45,16.45,16.39,16.39,30400.0,15.1977,15.1977,15.1423,15.1423,30400.0
2023-10-20 15:20:00,16.38,16.47,16.38,16.46,25093.0,15.133,15.2162,15.133,15.2069,25093.0
2023-10-20 15:25:00,16.46,16.5,16.44,16.44,205692.0,15.2069,15.2439,15.1885,15.1885,205692.0
2023-10-20 15:30:00,16.43,16.45,16.42,16.44,27796.0,15.1792,15.1977,15.17,15.1885,27796.0
2023-10-20 15:35:00,16.45,16.47,16.43,16.45,20020.0,15.1977,15.2162,15.1792,15.1977,20020.0
2023-10-20 15:40:00,16.46,16.53,16.46,16.53,194935.0,15.2069,15.2716,15.2069,15.2716,194935.0
2023-10-20 15:45:00,16.54,16.55,16.5,16.5,33601.0,15.2808,15.2901,15.2439,15.2439,33601.0
2023-10-20 15:50:00,16.5,16.57,16.5,16.57,93475.0,15.2439,15.3086,15.2439,15.3086,93475.0
2023-10-20 15:55:00,16.57,16.58,16.53,16.57,117567.0,15.3086,15.3178,15.2716,15.3086,117567.0
2023-10-23 09:30:00,16.78,16.82,16.73,16.8,280114.0,15.5026,15.5395,15.4564,15.521,280114.0
2023-10-23 09:35:00,16.81,16.89,16.81,16.88,122532.0,15.5303,15.6042,15.5303,15.595,122532.0
2023-10-23 09:40:00,16.9,16.97,16.89,16.95,83146.0,15.6134,15.6781,15.6042,15.6596,83146.0
2023-10-23 09:45:00,16.95,16.96,16.75,16.75,282693.0,15.6596,15.6689,15.4749,15.4749,282693.0
2023-10-23 09:50:00,16.75,16.8,16.7,16.72,123308.0,15.4749,15.521,15.4287,15.4471,123308.0
2023-10-23 09:55:00,16.71,16.72,16.64,16.66,59601.0,15.4379,15.4471,15.3732,15.3917,59601.0
2023-10-23 10:00:00,16.65,16.69,16.64,16.66,94270.0,15.3825,15.4194,15.3732,15.3917,94270.0
2023-10-23 10:05:00,16.66,16.68,16.64,16.68,48683.0,15.3917,15.4102,15.3732,15.4102,48683.0
2023-10-23 10:10:00,16.66,16.66,16.61,16.61,37447.0,15.3917,15.3917,15.3455,15.3455,37447.0
2023-10-23 10:15:00,16.61,16.66,16.58,16.58,67339.0,15.3455,15.3917,15.3178,15.3178,67339.0
2023-10-23 10:20:00,16.58,16.61,16.55,16.55,58600.0,15.3178,15.3455,15.2901,15.2901,58600.0
2023-10-23 10:25:00,16.55,16.62,16.54,16.62,87712.0,15.2901,15.3547,15.2808,15.3547,87712.0
2023-10-23 10:30:00,16.62,16.7,16.6,16.69,57622.0,15.3547,15.4287,15.3363,15.4194,57622.0
2023-10-23 10:35:00,16.68,16.71,16.62,16.62,33930.0,15.4102,15.4379,15.3547,15.3547,33930.0
2023-10-23 10:40:00,16.63,16.64,16.56,16.56,47364.0,15.364,15.3732,15.2993,15.2993,47364.0
2023-10-23 10:45:00,16.57,16.61,16.57,16.59,15620.0,15.3086,15.3455,15.3086,15.327,15620.0
2023-10-23 10:50:00,16.58,16.6,16.56,16.6,6943.0,15.3178,15.3363,15.2993,15.3363,6943.0
2023-10-23 10:55:00,16.61,16.61,16.57,16.57,28293.0,15.3455,15.3455,15.3086,15.3086,28293.0
2023-10-23 11:00:00,16.56,16.57,16.54,16.57,14967.0,15.2993,15.3086,15.2808,15.3086,14967.0
2023-10-23 11:05:00,16.54,16.57,16.51,16.57,13115.0,15.2808,15.3086,15.2531,15.3086,13115.0
2023-10-23 11:10:00,16.53,16.53,16.48,16.48,31611.0,15.2716,15.2716,15.2254,15.2254,31611.0
2023-10-23 11:15:00,16.48,16.49,16.46,16.47,25859.0,15.2254,15.2346,15.2069,15.2162,25859.0
2023-10-23 11:20:00,16.46,16.46,16.41,16.43,78289.0,15.2069,15.2069,15.1607,15.1792,78289.0
2023-10-23 11:25:00,16.43,16.45,16.41,16.43,36971.0,15.1792,15.1977,15.1607,15.1792,36971.0
2023-10-23 11:30:00,16.43,16.44,16.41,16.41,23700.0,15.1792,15.1885,15.1607,15.1607,23700.0
2023-10-23 11:35:00,16.4,16.41,16.37,16.38,19274.0,15.1515,15.1607,15.1238,15.133,19274.0
2023-10-23 11:40:00,16.38,16.44,16.38,16.44,35099.0,15.133,15.1885,15.133,15.1885,35099.0
2023-10-23 11:45:00,16.45,16.48,16.42,16.45,42988.0,15.1977,15.2254,15.17,15.1977,42988.0
2023-10-23 11:50:00,16.45,16.45,16.42,16.44,8334.0,15.1977,15.1977,15.17,15.1885,8334.0
2023-10-23 11:55:00,16.44,16.44,16.39,16.39,13468.0,15.1885,15.1885,15.1423,15.1423,13468.0
2023-10-23 12:00:00,16.4,16.42,16.39,16.42,7359.0,15.1515,15.17,15.1423,15.17,7359.0
2023-10-23 12:05:00,16.42,16.42,16.38,16.38,11916.0,15.17,15.17,15.133,15.133,11916.0
2023-10-23 12:10:00,16.39,16.41,16.39,16.4,11794.0,15.1423,15.1607,15.1423,15.1515,11794.0
2023-10-23 12:15:00,16.41,16.46,16.41,16.46,8861.0,15.1607,15.2069,15.1607,15.2069,8861.0
2023-10-23 12:20:00,16.47,16.49,16.41,16.41,24673.0,15.2162,15.2346,15.1607,15.1607,24673.0
2023-10-23 12:25:00,16.41,16.41,16.38,16.38,10877.0,15.1607,15.1607,15.133,15.133,10877.0
2023-10-23 12:30:00,16.39,16.41,16.38,16.41,19971.0,15.1423,15.1607,15.133,15.1607,19971.0
2023-10-23 12:35:00,16.4,16.4,16.36,16.36,23000.0,15.1515,15.1515,15.1145,15.1145,23000.0
2023-10-23 12:40:00,16.37,16.39,16.37,16.39,3700.0,15.1238,15.1423,15.1238,15.1423,3700.0
2023-10-23 12:45:00,16.37,16.38,16.37,16.38,12300.0,15.1238,15.133,15.1238,15.133,12300.0
2023-10-23 12:50:00,16.37,16.37,16.34,16.34,31798.0,15.1238,15.1238,15.0961,15.0961,31798.0
2023-10-23 12:55:00,16.34,16.34,16.2,16.2,85040.0,15.0961,15.0961,14.9667,14.9667,85040.0
2023-10-23 13:00:00,16.2,16.28,16.2,16.27,41139.0,14.9667,15.0406,14.9667,15.0314,41139.0
2023-10-23 13:05:00,16.27,16.27,16.25,16.25,9740.0,15.0314,15.0314,15.0129,15.0129,9740.0
2023-10-23 13:10:00,16.27,16.33,16.27,16.3,20500.0,15.0314,15.0868,15.0314,15.0591,20500.0
2023-10-23 13:15:00,16.32,16.36,16.32,16.36,23925.0,15.0776,15.1145,15.0776,15.1145,23925.0
2023-10-23 13:20:00,16.36,16.39,16.33,16.37,45946.0,15.1145,15.1423,15.0868,15.1238,45946.0
2023-10-23 13:25:00,16.38,16.4,16.38,16.38,26202.0,15.133,15.1515,15.133,15.133,26202.0
2023-10-23 13:30:00,16.39,16.4,16.35,16.35,34878.0,15.1423,15.1515,15.1053,15.1053,34878.0
2023-10-23 13:35:00,16.35,16.35,16.32,16.34,13600.0,15.1053,15.1053,15.0776,15.0961,13600.0
2023-10-23 13:40:00,16.34,16.34,16.3,16.3,4700.0,15.0961,15.0961,15.0591,15.0591,4700.0
2023-10-23 13:45:00,16.31,16.33,16.28,16.28,17763.0,15.0683,15.0868,15.0406,15.0406,17763.0
2023-10-23 13:50:00,16.28,16.31,16.28,16.31,4407.0,15.0406,15.0683,15.0406,15.0683,4407.0
2023-10-23 13:55:00,16.33,16.39,16.33,16.38,34809.0,15.0868,15.1423,15.0868,15.133,34809.0
2023-10-23 14:00:00,16.38,16.41,16.38,16.39,49770.0,15.133,15.1607,15.133,15.1423,49770.0
2023-10-23 14:05:00,16.38,16.38,16.34,16.34,23770.0,15.133,15.133,15.0961,15.0961,23770.0
2023-10-23 14:10:00,16.34,16.41,16.34,16.39,34720.0,15.0961,15.1607,15.0961,15.1423,34720.0
2023-10-23 14:15:00,16.4,16.46,16.39,16.45,43684.0,15.1515,15.2069,15.1423,15.1977,43684.0
2023-10-23 14:20:00,16.45,16.48,16.42,16.44,53012.0,15.1977,15.2254,15.17,15.1885,53012.0
2023-10-23 14:25:00,16.44,16.45,16.41,16.43,36361.0,15.1885,15.1977,15.1607,15.1792,36361.0
2023-10-23 14:30:00,16.43,16.46,16.43,16.46,54872.0,15.1792,15.2069,15.1792,15.2069,54872.0
2023-10-23 14:35:00,16.47,16.47,16.4,16.4,34100.0,15.2162,15.2162,15.1515,15.1515,34100.0
2023-10-23 14:40:00,16.4,16.45,16.35,16.45,74119.0,15.1515,15.1977,15.1053,15.1977,74119.0
2023-10-23 14:45:00,16.43,16.43,16.37,16.4,29886.0,15.1792,15.1792,15.1238,15.1515,29886.0
2023-10-23 14:50:00,16.41,16.43,16.4,16.42,35060.0,15.1607,15.1792,15.1515,15.17,35060.0
2023-10-23 14:55:00,16.4,16.43,16.4,16.41,18805.0,15.1515,15.1792,15.1515,15.1607,18805.0
2023-10-23 15:00:00,16.39,16.41,16.36,16.36,49224.0,15.1423,15.1607,15.1145,15.1145,49224.0
2023-10-23 15:05:00,16.37,16.43,16.37,16.43,31986.0,15.1238,15.1792,15.1238,15.1792,31986.0
2023-10-23 15:10:00,16.43,16.51,16.42,16.46,152496.0,15.1792,15.2531,15.17,15.2069,152496.0
2023-10-23 15:15:00,16.46,16.49,16.45,16.48,23444.0,15.2069,15.2346,15.1977,15.2254,23444.0
2023-10-23 15:20:00,16.49,16.61,16.48,16.57,61061.0,15.2346,15.3455,15.2254,15.3086,61061.0
2023-10-23 15:25:00,16.58,16.6,16.54,16.6,61949.0,15.3178,15.3363,15.2808,15.3363,61949.0
2023-10-23 15:30:00,16.61,16.63,16.6,16.6,42516.0,15.3455,15.364,15.3363,15.3363,42516.0
2023-10-23 15:35:00,16.6,16.66,16.6,16.64,29345.0,15.3363,15.3917,15.3363,15.3732,29345.0
2023-10-23 15:40:00,16.65,16.65,16.6,16.61,65785.0,15.3825,15.3825,15.3363,15.3455,65785.0
2023-10-23 15:45:00,16.62,16.63,16.57,16.58,94000.0,15.3547,15.364,15.3086,15.3178,94000.0
2023-10-23 15:50:00,16.58,16.66,16.57,16.66,113561.0,15.3178,15.3917,15.3086,15.3917,113561.0
2023-10-23 15:55:00,16.66,16.69,16.64,16.66,73032.0,15.3917,15.4194,15.3732,15.3917,73032.0
2023-10-24 09:30:00,16.41,16.41,16.3,16.3,175325.0,15.1607,15.1607,15.0591,15.0591,175325.0
2023-10-24 09:35:00,16.3,16.33,16.27,16.32,122574.0,15.0591,15.0868,15.0314,15.0776,122574.0
2023-10-24 09:40:00,16.29,16.34,16.28,16.32,79448.0,15.0499,15.0961,15.0406,15.0776,79448.0
2023-10-24 09:45:00,16.32,16.43,16.32,16.41,220232.0,15.0776,15.1792,15.0776,15.1607,220232.0
2023-10-24 09:50:00,16.4,16.43,16.36,16.38,152480.0,15.1515,15.1792,15.1145,15.133,152480.0
2023-10-24 09:55:00,16.37,16.4,16.28,16.28,107722.0,15.1238,15.1515,15.0406,15.0406,107722.0
2023-10-24 10:00:00,16.29,16.42,16.29,16.39,184237.0,15.0499,15.17,15.0499,15.1423,184237.0
2023-10-24 10:05:00,16.38,16.39,16.28,16.28,37441.0,15.133,15.1423,15.0406,15.0406,37441.0
2023-10-24 10:10:00,16.28,16.33,16.28,16.32,17880.0,15.0406,15.0868,15.0406,15.0776,17880.0
2023-10-24 10:15:00,16.31,16.36,16.3,16.36,78416.0,15.0683,15.1145,15.0591,15.1145,78416.0
2023-10-24 10:20:00,16.35,16.38,16.24,16.25,73547.0,15.1053,15.133,15.0037,15.0129,73547.0
2023-10-24 10:25:00,16.27,16.27,16.21,16.21,13616.0,15.0314,15.0314,14.976,14.976,13616.0
2023-10-24 10:30:00,16.23,16.26,16.22,16.23,30977.0,14.9944,15.0222,14.9852,14.9944,30977.0
2023-10-24 10:35:00,16.23,16.27,16.19,16.2,23496.0,14.9944,15.0314,14.9575,14.9667,23496.0
2023-10-24 10:40:00,16.21,16.24,16.21,16.24,34163.0,14.976,15.0037,14.976,15.0037,34163.0
2023-10-24 10:45:00,16.23,16.24,16.18,16.18,74851.0,14.9944,15.0037,14.9482,14.9482,74851.0
2023-10-24 10:50:00,16.17,16.23,16.17,16.23,22701.0,14.939,14.9944,14.939,14.9944,22701.0
2023-10-24 10:55:00,16.23,16.25,16.23,16.24,8100.0,14.9944,15.0129,14.9944,15.0037,8100.0
2023-10-24 11:00:00,16.24,16.3,16.24,16.24,68236.0,15.0037,15.0591,15.0037,15.0037,68236.0
2023-10-24 11:05:00,16.24,16.27,16.23,16.25,7328.0,15.0037,15.0314,14.9944,15.0129,7328.0
2023-10-24 11:10:00,16.27,16.3,16.27,16.28,10651.0,15.0314,15.0591,15.0314,15.0406,10651.0
2023-10-24 11:15:00,16.29,16.3,16.28,16.29,25593.0,15.0499,15.0591,15.0406,15.0499,25593.0
2023-10-24 11:20:00,16.29,16.39,16.29,16.36,35724.0,15.0499,15.1423,15.0499,15.1145,35724.0
2023-10-24 11:25:00,16.37,16.39,16.35,16.38,19399.0,15.1238,15.1423,15.1053,15.133,19399.0
2023-10-24 11:30:00,16.38,16.39,16.36,16.36,30920.0,15.133,15.1423,15.1145,15.1145,30920.0
2023-10-24 11:35:00,16.38,16.42,16.38,16.42,47746.0,15.133,15.17,15.133,15.17,47746.0
2023-10-24 11:40:00,16.4,16.41,16.38,16.39,53495.0,15.1515,15.1607,15.133,15.1423,53495.0
2023-10-24 11:45:00,16.4,16.4,16.36,16.37,7500.0,15.1515,15.1515,15.1145,15.1238,7500.0
2023-10-24 11:50:00,16.38,16.42,16.38,16.4,24119.0,15.133,15.17,15.133,15.1515,24119.0
2023-10-24 11:55:00,16.37,16.4,16.35,16.35,49215.0,15.1238,15.1515,15.1053,15.1053,49215.0
2023-10-24 12:00:00,16.34,16.38,16.32,16.37,105678.0,15.0961,15.133,15.0776,15.1238,105678.0
2023-10-24 12:05:00,16.37,16.39,16.36,16.38,11600.0,15.1238,15.1423,15.1145,15.133,11600.0
2023-10-24 12:10:00,16.38,16.39,16.37,16.39,37386.0,15.133,15.1423,15.1238,15.1423,37386.0
2023-10-24 12:15:00,16.4,16.47,16.4,16.47,38571.0,15.1515,15.2162,15.1515,15.2162,38571.0
2023-10-24 12:20:00,16.47,16.53,16.47,16.53,23875.0,15.2162,15.2716,15.2162,15.2716,23875.0
2023-10-24 12:25:00,16.52,16.56,16.51,16.56,23324.0,15.2624,15.2993,15.2531,15.2993,23324.0
2023-10-24 12:30:00,16.55,16.56,16.54,16.54,26969.0,15.2901,15.2993,15.2808,15.2808,26969.0
2023-10-24 12:35:00,16.55,16.58,16.55,16.55,6633.0,15.2901,15.3178,15.2901,15.2901,6633.0
2023-10-24 12:40:00,16.54,16.59,16.54,16.59,2850.0,15.2808,15.327,15.2808,15.327,2850.0
2023-10-24 12:45:00,16.57,16.61,16.57,16.61,21796.0,15.3086,15.3455,15.3086,15.3455,21796.0
2023-10-24 12:50:00,16.6,16.64,16.6,16.64,18962.0,15.3363,15.3732,15.3363,15.3732,18962.0
2023-10-24 12:55:00,16.64,16.64,16.58,16.58,7366.0,15.3732,15.3732,15.3178,15.3178,7366.0
2023-10-24 13:00:00,16.59,16.59,16.55,16.56,20819.0,15.327,15.327,15.2901,15.2993,20819.0
2023-10-24 13:05:00,16.57,16.57,16.53,16.54,6900.0,15.3086,15.3086,15.2716,15.2808,6900.0
2023-10-24 13:10:00,16.55,16.59,16.55,16.56,23887.0,15.2901,15.327,15.2901,15.2993,23887.0
2023-10-24 13:15:00,16.58,16.58,16.54,16.54,19680.0,15.3178,15.3178,15.2808,15.2808,19680.0
2023-10-24 13:20:00,16.53,16.53,16.5,16.52,16600.0,15.2716,15.2716,15.2439,15.2624,16600.0
2023-10-24 13:25:00,16.52,16.52,16.48,16.48,16650.0,15.2624,15.2624,15.2254,15.2254,16650.0
2023-10-24 13:30:00,16.46,16.46,16.43,16.45,24482.0,15.2069,15.2069,15.1792,15.1977,24482.0
2023-10-24 13:35:00,16.48,16.49,16.46,16.46,20888.0,15.2254,15.2346,15.2069,15.2069,20888.0
2023-10-24 13:40:00,16.46,16.47,16.45,16.45,5900.0,15.2069,15.2162,15.1977,15.1977,5900.0
2023-10-24 13:45:00,16.46,16.48,16.45,16.47,23193.0,15.2069,15.2254,15.1977,15.2162,23193.0
2023-10-24 13:50:00,16.46,16.48,16.44,16.46,15756.0,15.2069,15.2254,15.1885,15.2069,15756.0
2023-10-24 13:55:00,16.46,16.51,16.46,16.48,10628.0,15.2069,15.2531,15.2069,15.2254,10628.0
2023-10-24 14:00:00,16.47,16.48,16.45,16.48,17853.0,15.2162,15.2254,15.1977,15.2254,17853.0
2023-10-24 14:05:00,16.47,16.47,16.43,16.44,15586.0,15.2162,15.2162,15.1792,15.1885,15586.0
2023-10-24 14:10:00,16.44,16.46,16.44,16.46,4593.0,15.1885,15.2069,15.1885,15.2069,4593.0
2023-10-24 14:15:00,16.43,16.47,16.43,16.44,20899.0,15.1792,15.2162,15.1792,15.1885,20899.0
2023-10-24 14:20:00,16.45,16.46,16.42,16.42,8870.0,15.1977,15.2069,15.17,15.17,8870.0
2023-10-24 14:25:00,16.41,16.41,16.39,16.39,2239.0,15.1607,15.1607,15.1423,15.1423,2239.0
2023-10-24 14:30:00,16.36,16.37,16.3,16.34,21620.0,15.1145,15.1238,15.0591,15.0961,21620.0
2023-10-24 14:35:00,16.33,16.35,16.32,16.34,16383.0,15.0868,15.1053,15.0776,15.0961,16383.0
2023-10-24 14:40:00,16.35,16.35,16.31,16.31,13841.0,15.1053,15.1053,15.0683,15.0683,13841.0
2023-10-24 14:45:00,16.31,16.31,16.3,16.3,7503.0,15.0683,15.0683,15.0591,15.0591,7503.0
2023-10-24 14:50:00,16.3,16.33,16.3,16.3,62500.0,15.0591,15.0868,15.0591,15.0591,62500.0
2023-10-24 14:55:00,16.3,16.32,16.29,16.32,17050.0,15.0591,15.0776,15.0499,15.0776,17050.0
2023-10-24 15:00:00,16.31,16.31,16.28,16.29,15960.0,15.0683,15.0683,15.0406,15.0499,15960.0
2023-10-24 15:05:00,16.32,16.34,16.32,16.34,22536.0,15.0776,15.0961,15.0776,15.0961,22536.0
2023-10-24 15:10:00,16.34,16.34,16.3,16.31,20054.0,15.0961,15.0961,15.0591,15.0683,20054.0
2023-10-24 15:15:00,16.31,16.31,16.25,16.27,13451.0,15.0683,15.0683,15.0129,15.0314,13451.0
2023-10-24 15:20:00,16.27,16.27,16.25,16.27,26987.0,15.0314,15.0314,15.0129,15.0314,26987.0
2023-10-24 15:25:00,16.27,16.27,16.25,16.25,6384.0,15.0314,15.0314,15.0129,15.0129,6384.0
2023-10-24 15:30:00,16.25,16.26,16.25,16.26,18586.0,15.0129,15.0222,15.0129,15.0222,18586.0
2023-10-24 15:35:00,16.27,16.27,16.25,16.27,2800.0,15.0314,15.0314,15.0129,15.0314,2800.0
2023-10-24 15:40:00,16.25,16.25,16.24,16.25,23953.0,15.0129,15.0129,15.0037,15.0129,23953.0
2023-10-24 15:45:00,16.25,16.26,16.25,16.25,5777.0,15.0129,15.0222,15.0129,15.0129,5777.0
2023-10-24 15:50:00,16.26,16.3,16.25,16.3,66556.0,15.0222,15.0591,15.0129,15.0591,66556.0
2023-10-24 15:55:00,16.29,16.31,16.25,16.3,59555.0,15.0499,15.0683,15.0129,15.0591,59555.0
2023-10-25 09:30:00,16.5,16.59,16.5,16.57,315625.0,15.2439,15.327,15.2439,15.3086,315625.0
2023-10-25 09:35:00,16.59,16.66,16.59,16.64,63907.0,15.327,15.3917,15.327,15.3732,63907.0
2023-10-25 09:40:00,16.63,16.71,16.63,16.7,33532.0,15.364,15.4379,15.364,15.4287,33532.0
2023-10-25 09:45:00,16.71,16.77,16.71,16.75,94657.0,15.4379,15.4933,15.4379,15.4749,94657.0
2023-10-25 09:50:00,16.77,16.79,16.73,16.76,49501.0,15.4933,15.5118,15.4564,15.4841,49501.0
2023-10-25 09:55:00,16.75,16.75,16.7,16.72,125024.0,15.4749,15.4749,15.4287,15.4471,125024.0
2023-10-25 10:00:00,16.73,16.82,16.73,16.79,129909.0,15.4564,15.5395,15.4564,15.5118,129909.0
2023-10-25 10:05:00,16.8,16.82,16.77,16.77,37009.0,15.521,15.5395,15.4933,15.4933,37009.0
2023-10-25 10:10:00,16.77,16.84,16.77,16.8,61481.0,15.4933,15.558,15.4933,15.521,61481.0
2023-10-25 10:15:00,16.81,16.82,16.78,16.79,54515.0,15.5303,15.5395,15.5026,15.5118,54515.0
2023-10-25 10:20:00,16.8,16.82,16.78,16.78,63996.0,15.521,15.5395,15.5026,15.5026,63996.0
2023-10-25 10:25:00,16.79,16.84,16.79,16.81,37604.0,15.5118,15.558,15.5118,15.5303,37604.0
2023-10-25 10:30:00,16.81,16.82,16.74,16.76,41167.0,15.5303,15.5395,15.4656,15.4841,41167.0
2023-10-25 10:35:00,16.77,16.79,16.65,16.67,133126.0,15.4933,15.5118,15.3825,15.4009,133126.0
2023-10-25 10:40:00,16.68,16.71,16.67,16.71,42776.0,15.4102,15.4379,15.4009,15.4379,42776.0
2023-10-25 10:45:00,16.7,16.7,16.6,16.63,72565.0,15.4287,15.4287,15.3363,15.364,72565.0
2023-10-25 10:50:00,16.64,16.7,16.64,16.7,81395.0,15.3732,15.4287,15.3732,15.4287,81395.0
2023-10-25 10:55:00,16.71,16.72,16.68,16.71,49222.0,15.4379,15.4471,15.4102,15.4379,49222.0
2023-10-25 11:00:00,16.71,16.71,16.57,16.61,209196.0,15.4379,15.4379,15.3086,15.3455,209196.0
2023-10-25 11:05:00,16.62,16.63,16.57,16.61,43483.0,15.3547,15.364,15.3086,15.3455,43483.0
2023-10-25 11:10:00,16.62,16.65,16.6,16.6,15645.0,15.3547,15.3825,15.3363,15.3363,15645.0
2023-10-25 11:15:00,16.6,16.62,16.59,16.6,17024.0,15.3363,15.3547,15.327,15.3363,17024.0
2023-10-25 11:20:00,16.59,16.69,16.59,16.68,39830.0,15.327,15.4194,15.327,15.4102,39830.0
2023-10-25 11:25:00,16.69,16.71,16.61,16.62,68142.0,15.4194,15.4379,15.3455,15.3547,68142.0
2023-10-25 11:30:00,16.62,16.69,16.61,16.69,39037.0,15.3547,15.4194,15.3455,15.4194,39037.0
2023-10-25 11:35:00,16.67,16.69,16.65,16.66,11585.0,15.4009,15.4194,15.3825,15.3917,11585.0
2023-10-25 11:40:00,16.67,16.74,16.66,16.7,51235.0,15.4009,15.4656,15.3917,15.4287,51235.0
2023-10-25 11:45:00,16.7,16.72,16.65,16.7,35813.0,15.4287,15.4471,15.3825,15.4287,35813.0
2023-10-25 11:50:00,16.73,16.76,16.72,16.73,33000.0,15.4564,15.4841,15.4471,15.4564,33000.0
2023-10-25 11:55:00,16.73,16.78,16.73,16.78,32500.0,15.4564,15.5026,15.4564,15.5026,32500.0
2023-10-25 12:00:00,16.79,16.81,16.79,16.8,36464.0,15.5118,15.5303,15.5118,15.521,36464.0
2023-10-25 12:05:00,16.8,16.84,16.79,16.82,23698.0,15.521,15.558,15.5118,15.5395,23698.0
2023-10-25 12:10:00,16.82,16.86,16.82,16.84,23558.0,15.5395,15.5765,15.5395,15.558,23558.0
2023-10-25 12:15:00,16.83,16.85,16.82,16.84,12100.0,15.5488,15.5672,15.5395,15.558,12100.0
2023-10-25 12:20:00,16.84,16.85,16.79,16.79,76882.0,15.558,15.5672,15.5118,15.5118,76882.0
2023-10-25 12:25:00,16.8,16.81,16.78,16.81,20331.0,15.521,15.5303,15.5026,15.5303,20331.0
2023-10-25 12:30:00,16.82,16.82,16.75,16.79,44447.0,15.5395,15.5395,15.4749,15.5118,44447.0
2023-10-25 12:35:00,16.79,16.83,16.79,16.83,21100.0,15.5118,15.5488,15.5118,15.5488,21100.0
2023-10-25 12:40:00,16.84,16.9,16.84,16.86,67181.0,15.558,15.6134,15.558,15.5765,67181.0
2023-10-25 12:45:00,16.85,16.89,16.84,16.89,44467.0,15.5672,15.6042,15.558,15.6042,44467.0
2023-10-25 12:50:00,16.89,16.91,16.89,16.89,17551.0,15.6042,15.6227,15.6042,15.6042,17551.0
2023-10-25 12:55:00,16.9,16.91,16.88,16.89,40600.0,15.6134,15.6227,15.595,15.6042,40600.0
2023-10-25 13:00:00,16.87,16.96,16.87,16.95,51446.0,15.5857,15.6689,15.5857,15.6596,51446.0
2023-10-25 13:05:00,16.95,16.95,16.91,16.91,47457.0,15.6596,15.6596,15.6227,15.6227,47457.0
2023-10-25 13:10:00,16.93,16.93,16.89,16.89,12193.0,15.6411,15.6411,15.6042,15.6042,12193.0
2023-10-25 13:15:00,16.89,16.94,16.87,16.89,165593.0,15.6042,15.6504,15.5857,15.6042,165593.0
2023-10-25 13:20:00,16.9,16.94,16.89,16.9,38629.0,15.6134,15.6504,15.6042,15.6134,38629.0
2023-10-25 13:25:00,16.9,16.98,16.9,16.95,86139.0,15.6134,15.6873,15.6134,15.6596,86139.0
2023-10-25 13:30:00,16.97,17.03,16.97,17.01,89517.0,15.6781,15.7335,15.6781,15.7151,89517.0
2023-10-25 13:35:00,17.0,17.02,17.0,17.02,17925.0,15.7058,15.7243,15.7058,15.7243,17925.0
2023-10-25 13:40:00,17.02,17.05,17.02,17.05,36163.0,15.7243,15.752,15.7243,15.752,36163.0
2023-10-25 13:45:00,17.04,17.06,17.04,17.06,14300.0,15.7428,15.7613,15.7428,15.7613,14300.0
2023-10-25 13:50:00,17.06,17.07,17.04,17.04,17353.0,15.7613,15.7705,15.7428,15.7428,17353.0
2023-10-25 13:55:00,17.03,17.03,17.0,17.01,25413.0,15.7335,15.7335,15.7058,15.7151,25413.0
2023-10-25 14:00:00,16.99,17.0,16.97,17.0,15243.0,15.6966,15.7058,15.6781,15.7058,15243.0
2023-10-25 14:05:00,17.01,17.01,16.99,17.0,9237.0,15.7151,15.7151,15.6966,15.7058,9237.0
2023-10-25 14:10:00,17.0,17.02,16.95,16.95,33166.0,15.7058,15.7243,15.6596,15.6596,33166.0
2023-10-25 14:15:00,16.95,16.97,16.94,16.97,15254.0,15.6596,15.6781,15.6504,15.6781,15254.0
2023-10-25 14:20:00,16.95,16.96,16.93,16.96,9093.0,15.6596,15.6689,15.6411,15.6689,9093.0
2023-10-25 14:25:00,16.94,16.99,16.94,16.98,27464.0,15.6504,15.6966,15.6504,15.6873,27464.0
2023-10-25 14:30:00,16.99,17.0,16.96,16.99,13091.0,15.6966,15.7058,15.6689,15.6966,13091.0
2023-10-25 14:35:00,16.99,17.03,16.99,17.02,30188.0,15.6966,15.7335,15.6966,15.7243,30188.0
2023-10-25 14:40:00,17.02,17.04,17.02,17.03,16089.0,15.7243,15.7428,15.7243,15.7335,16089.0
2023-10-25 14:45:00,17.04,17.05,17.02,17.05,8686.0,15.7428,15.752,15.7243,15.752,8686.0
2023-10-25 14:50:00,17.05,17.05,16.99,16.99,16205.0,15.752,15.752,15.6966,15.6966,16205.0
2023-10-25 14:55:00,16.98,17.0,16.96,17.0,129860.0,15.6873,15.7058,15.6689,15.7058,129860.0
2023-10-25 15:00:00,16.99,17.03,16.98,17.03,42735.0,15.6966,15.7335,15.6873,15.7335,42735.0
2023-10-25 15:05:00,17.03,17.04,17.02,17.02,21273.0,15.7335,15.7428,15.7243,15.7243,21273.0
2023-10-25 15:10:00,17.01,17.04,17.0,17.04,22725.0,15.7151,15.7428,15.7058,15.7428,22725.0
2023-10-25 15:15:00,17.03,17.03,17.0,17.0,30370.0,15.7335,15.7335,15.7058,15.7058,30370.0
2023-10-25 15:20:00,17.01,17.01,16.97,16.97,16318.0,15.7151,15.7151,15.6781,15.6781,16318.0
2023-10-25 15:25:00,16.96,17.0,16.94,16.96,37954.0,15.6689,15.7058,15.6504,15.6689,37954.0
2023-10-25 15:30:00,16.95,16.97,16.92,16.94,56131.0,15.6596,15.6781,15.6319,15.6504,56131.0
2023-10-25 15:35:00,16.95,16.95,16.93,16.95,8800.0,15.6596,15.6596,15.6411,15.6596,8800.0
2023-10-25 15:40:00,16.95,16.99,16.95,16.99,5501.0,15.6596,15.6966,15.6596,15.6966,5501.0
2023-10-25 15:45:00,17.01,17.01,16.96,16.96,13174.0,15.7151,15.7151,15.6689,15.6689,13174.0
2023-10-25 15:50:00,16.95,17.01,16.95,17.01,34853.0,15.6596,15.7151,15.6596,15.7151,34853.0
2023-10-25 15:55:00,17.0,17.02,17.0,17.01,43453.0,15.7058,15.7243,15.7058,15.7151,43453.0
2023-10-26 09:30:00,17.18,17.21,17.07,17.1,345292.0,15.8721,15.8998,15.7705,15.7982,345292.0
2023-10-26 09:35:00,17.1,17.23,17.09,17.23,111021.0,15.7982,15.9183,15.789,15.9183,111021.0
2023-10-26 09:40:00,17.22,17.22,17.08,17.12,282062.0,15.9091,15.9091,15.7797,15.8167,282062.0
2023-10-26 09:45:00,17.12,17.24,17.09,17.23,245445.0,15.8167,15.9275,15.789,15.9183,245445.0
2023-10-26 09:50:00,17.22,17.27,17.2,17.23,87052.0,15.9091,15.9553,15.8906,15.9183,87052.0
2023-10-26 09:55:00,17.23,17.31,17.23,17.3,49474.0,15.9183,15.9922,15.9183,15.983,49474.0
2023-10-26 10:00:00,17.32,17.4,17.31,17.33,133707.0,16.0015,16.0754,15.9922,16.0107,133707.0
2023-10-26 10:05:00,17.36,17.38,17.32,17.38,112290.0,16.0384,16.0569,16.0015,16.0569,112290.0
2023-10-26 10:10:00,17.38,17.38,17.33,17.37,120756.0,16.0569,16.0569,16.0107,16.0477,120756.0
2023-10-26 10:15:00,17.36,17.37,17.34,17.37,56556.0,16.0384,16.0477,16.0199,16.0477,56556.0
2023-10-26 10:20:00,17.38,17.41,17.33,17.41,134368.0,16.0569,16.0846,16.0107,16.0846,134368.0
2023-10-26 10:25:00,17.4,17.4,17.26,17.3,118962.0,16.0754,16.0754,15.946,15.983,118962.0
2023-10-26 10:30:00,17.3,17.39,17.28,17.38,97945.0,15.983,16.0661,15.9645,16.0569,97945.0
2023-10-26 10:35:00,17.37,17.43,17.36,17.39,105372.0,16.0477,16.1031,16.0384,16.0661,105372.0
2023-10-26 10:40:00,17.39,17.39,17.29,17.29,24516.0,16.0661,16.0661,15.9737,15.9737,24516.0
2023-10-26 10:45:00,17.29,17.29,17.19,17.19,40814.0,15.9737,15.9737,15.8814,15.8814,40814.0
2023-10-26 10:50:00,17.18,17.18,17.13,17.15,39784.0,15.8721,15.8721,15.8259,15.8444,39784.0
2023-10-26 10:55:00,17.17,17.2,17.16,17.19,23529.0,15.8629,15.8906,15.8536,15.8814,23529.0
2023-10-26 11:00:00,17.19,17.26,17.17,17.26,91062.0,15.8814,15.946,15.8629,15.946,91062.0
2023-10-26 11:05:00,17.26,17.33,17.26,17.3,68349.0,15.946,16.0107,15.946,15.983,68349.0
2023-10-26 11:10:00,17.29,17.41,17.27,17.39,55170.0,15.9737,16.0846,15.9553,16.0661,55170.0
2023-10-26 11:15:00,17.4,17.44,17.36,17.38,65365.0,16.0754,16.1123,16.0384,16.0569,65365.0
2023-10-26 11:20:00,17.38,17.42,17.38,17.41,18644.0,16.0569,16.0938,16.0569,16.0846,18644.0
2023-10-26 11:25:00,17.41,17.45,17.39,17.43,93521.0,16.0846,16.1216,16.0661,16.1031,93521.0
2023-10-26 11:30:00,17.43,17.43,17.39,17.4,22391.0,16.1031,16.1031,16.0661,16.0754,22391.0
2023-10-26 11:35:00,17.41,17.41,17.38,17.39,8499.0,16.0846,16.0846,16.0569,16.0661,8499.0
2023-10-26 11:40:00,17.4,17.48,17.39,17.45,121649.0,16.0754,16.1493,16.0661,16.1216,121649.0
2023-10-26 11:45:00,17.46,17.46,17.4,17.41,30105.0,16.1308,16.1308,16.0754,16.0846,30105.0
2023-10-26 11:50:00,17.41,17.42,17.4,17.4,13432.0,16.0846,16.0938,16.0754,16.0754,13432.0
2023-10-26 11:55:00,17.41,17.41,17.37,17.4,21399.0,16.0846,16.0846,16.0477,16.0754,21399.0
2023-10-26 12:00:00,17.41,17.47,17.41,17.47,35420.0,16.0846,16.14,16.0846,16.14,35420.0
2023-10-26 12:05:00,17.48,17.56,17.48,17.56,113536.0,16.1493,16.2232,16.1493,16.2232,113536.0
2023-10-26 12:10:00,17.56,17.57,17.55,17.55,11595.0,16.2232,16.2324,16.2139,16.2139,11595.0
2023-10-26 12:15:00,17.56,17.68,17.56,17.67,41917.0,16.2232,16.3341,16.2232,16.3248,41917.0
2023-10-26 12:20:00,17.67,17.67,17.63,17.65,49084.0,16.3248,16.3248,16.2879,16.3063,49084.0
2023-10-26 12:25:00,17.65,17.65,17.59,17.6,106145.0,16.3063,16.3063,16.2509,16.2601,106145.0
2023-10-26 12:30:00,17.6,17.61,17.57,17.6,48262.0,16.2601,16.2694,16.2324,16.2601,48262.0
2023-10-26 12:35:00,17.61,17.67,17.6,17.67,15950.0,16.2694,16.3248,16.2601,16.3248,15950.0
2023-10-26 12:40:00,17.67,17.68,17.63,17.65,39298.0,16.3248,16.3341,16.2879,16.3063,39298.0
2023-10-26 12:45:00,17.67,17.69,17.67,17.67,11448.0,16.3248,16.3433,16.3248,16.3248,11448.0
2023-10-26 12:50:00,17.68,17.68,17.66,17.68,17474.0,16.3341,16.3341,16.3156,16.3341,17474.0
2023-10-26 12:55:00,17.68,17.69,17.65,17.69,99152.0,16.3341,16.3433,16.3063,16.3433,99152.0
2023-10-26 13:00:00,17.7,17.71,17.57,17.61,207264.0,16.3525,16.3618,16.2324,16.2694,207264.0
2023-10-26 13:05:00,17.61,17.62,17.58,17.61,34508.0,16.2694,16.2786,16.2417,16.2694,34508.0
2023-10-26 13:10:00,17.6,17.63,17.6,17.62,22824.0,16.2601,16.2879,16.2601,16.2786,22824.0
2023-10-26 13:15:00,17.6,17.6,17.59,17.59,13936.0,16.2601,16.2601,16.2509,16.2509,13936.0
2023-10-26 13:20:00,17.62,17.71,17.62,17.7,63461.0,16.2786,16.3618,16.2786,16.3525,63461.0
2023-10-26 13:25:00,17.71,17.71,17.68,17.7,9050.0,16.3618,16.3618,16.3341,16.3525,9050.0
2023-10-26 13:30:00,17.69,17.76,17.64,17.64,115398.0,16.3433,16.408,16.2971,16.2971,115398.0
2023-10-26 13:35:00,17.63,17.66,17.63,17.66,79820.0,16.2879,16.3156,16.2879,16.3156,79820.0
2023-10-26 13:40:00,17.66,17.66,17.59,17.6,47024.0,16.3156,16.3156,16.2509,16.2601,47024.0
2023-10-26 13:45:00,17.57,17.59,17.54,17.55,96655.0,16.2324,16.2509,16.2047,16.2139,96655.0
2023-10-26 13:50:00,17.55,17.58,17.55,17.55,20910.0,16.2139,16.2417,16.2139,16.2139,20910.0
2023-10-26 13:55:00,17.55,17.57,17.52,17.52,11900.0,16.2139,16.2324,16.1862,16.1862,11900.0
2023-10-26 14:00:00,17.52,17.55,17.5,17.55,29675.0,16.1862,16.2139,16.1678,16.2139,29675.0
2023-10-26 14:05:00,17.53,17.53,17.49,17.52,19872.0,16.1955,16.1955,16.1585,16.1862,19872.0
2023-10-26 14:10:00,17.5,17.5,17.45,17.46,9808.0,16.1678,16.1678,16.1216,16.1308,9808.0
2023-10-26 14:15:00,17.45,17.49,17.45,17.48,11636.0,16.1216,16.1585,16.1216,16.1493,11636.0
2023-10-26 14:20:00,17.47,17.5,17.47,17.5,10800.0,16.14,16.1678,16.14,16.1678,10800.0
2023-10-26 14:25:00,17.51,17.54,17.45,17.45,39727.0,16.177,16.2047,16.1216,16.1216,39727.0
2023-10-26 14:30:00,17.45,17.48,17.36,17.38,95449.0,16.1216,16.1493,16.0384,16.0569,95449.0
2023-10-26 14:35:00,17.41,17.42,17.37,17.41,110699.0,16.0846,16.0938,16.0477,16.0846,110699.0
2023-10-26 14:40:00,17.41,17.43,17.36,17.38,45311.0,16.0846,16.1031,16.0384,16.0569,45311.0
2023-10-26 14:45:00,17.41,17.41,17.35,17.38,72660.0,16.0846,16.0846,16.0292,16.0569,72660.0
2023-10-26 14:50:00,17.36,17.38,17.31,17.31,25270.0,16.0384,16.0569,15.9922,15.9922,25270.0
2023-10-26 14:55:00,17.32,17.32,17.29,17.29,21800.0,16.0015,16.0015,15.9737,15.9737,21800.0
2023-10-26 15:00:00,17.27,17.29,17.24,17.25,17410.0,15.9553,15.9737,15.9275,15.9368,17410.0
2023-10-26 15:05:00,17.25,17.32,17.25,17.32,18948.0,15.9368,16.0015,15.9368,16.0015,18948.0
2023-10-26 15:10:00,17.32,17.4,17.32,17.4,94823.0,16.0015,16.0754,16.0015,16.0754,94823.0
2023-10-26 15:15:00,17.4,17.42,17.37,17.41,25775.0,16.0754,16.0938,16.0477,16.0846,25775.0
2023-10-26 15:20:00,17.4,17.43,17.39,17.43,18887.0,16.0754,16.1031,16.0661,16.1031,18887.0
2023-10-26 15:25:00,17.42,17.45,17.4,17.45,21684.0,16.0938,16.1216,16.0754,16.1216,21684.0
2023-10-26 15:30:00,17.47,17.49,17.45,17.49,22421.0,16.14,16.1585,16.1216,16.1585,22421.0
2023-10-26 15:35:00,17.5,17.59,17.5,17.58,30299.0,16.1678,16.2509,16.1678,16.2417,30299.0
2023-10-26 15:40:00,17.6,17.64,17.6,17.63,82825.0,16.2601,16.2971,16.2601,16.2879,82825.0
2023-10-26 15:45:00,17.65,17.68,17.61,17.63,85110.0,16.3063,16.3341,16.2694,16.2879,85110.0
2023-10-26 15:50:00,17.63,17.64,17.56,17.64,47293.0,16.2879,16.2971,16.2232,16.2971,47293.0
2023-10-26 15:55:00,17.64,17.68,17.61,17.66,73967.0,16.2971,16.3341,16.2694,16.3156,73967.0
2023-10-27 09:30:00,17.45,17.49,17.43,17.49,208693.0,16.1216,16.1585,16.1031,16.1585,208693.0
2023-10-27 09:35:00,17.49,17.54,17.48,17.53,111995.0,16.1585,16.2047,16.1493,16.1955,111995.0
2023-10-27 09:40:00,17.54,17.6,17.54,17.55,84823.0,16.2047,16.2601,16.2047,16.2139,84823.0
2023-10-27 09:45:00,17.54,17.63,17.51,17.63,75660.0,16.2047,16.2879,16.177,16.2879,75660.0
2023-10-27 09:50:00,17.62,17.66,17.6,17.64,35057.0,16.2786,16.3156,16.2601,16.2971,35057.0
2023-10-27 09:55:00,17.63,17.63,17.57,17.59,58076.0,16.2879,16.2879,16.2324,16.2509,58076.0
2023-10-27 10:00:00,17.61,17.68,17.53,17.54,207516.0,16.2694,16.3341,16.1955,16.2047,207516.0
2023-10-27 10:05:00,17.54,17.61,17.51,17.6,65928.0,16.2047,16.2694,16.177,16.2601,65928.0
2023-10-27 10:10:00,17.59,17.59,17.47,17.51,93120.0,16.2509,16.2509,16.14,16.177,93120.0
2023-10-27 10:15:00,17.52,17.62,17.5,17.62,150763.0,16.1862,16.2786,16.1678,16.2786,150763.0
2023-10-27 10:20:00,17.61,17.62,17.54,17.6,45100.0,16.2694,16.2786,16.2047,16.2601,45100.0
2023-10-27 10:25:00,17.6,17.62,17.54,17.6,17830.0,16.2601,16.2786,16.2047,16.2601,17830.0
2023-10-27 10:30:00,17.62,17.64,17.59,17.61,26514.0,16.2786,16.2971,16.2509,16.2694,26514.0
2023-10-27 10:35:00,17.6,17.65,17.54,17.65,30401.0,16.2601,16.3063,16.2047,16.3063,30401.0
2023-10-27 10:40:00,17.66,17.75,17.65,17.73,245087.0,16.3156,16.3987,16.3063,16.3802,245087.0
2023-10-27 10:45:00,17.72,17.72,17.64,17.66,92136.0,16.371,16.371,16.2971,16.3156,92136.0
2023-10-27 10:50:00,17.64,17.64,17.56,17.58,75479.0,16.2971,16.2971,16.2232,16.2417,75479.0
2023-10-27 10:55:00,17.58,17.58,17.54,17.55,58225.0,16.2417,16.2417,16.2047,16.2139,58225.0
2023-10-27 11:00:00,17.53,17.58,17.53,17.56,82675.0,16.1955,16.2417,16.1955,16.2232,82675.0
2023-10-27 11:05:00,17.57,17.57,17.48,17.51,80467.0,16.2324,16.2324,16.1493,16.177,80467.0
2023-10-27 11:10:00,17.51,17.54,17.46,17.46,66485.0,16.177,16.2047,16.1308,16.1308,66485.0
2023-10-27 11:15:00,17.45,17.47,17.41,17.47,40282.0,16.1216,16.14,16.0846,16.14,40282.0
2023-10-27 11:20:00,17.48,17.48,17.44,17.45,23334.0,16.1493,16.1493,16.1123,16.1216,23334.0
2023-10-27 11:25:00,17.45,17.48,17.44,17.48,24387.0,16.1216,16.1493,16.1123,16.1493,24387.0
2023-10-27 11:30:00,17.49,17.58,17.49,17.58,32140.0,16.1585,16.2417,16.1585,16.2417,32140.0
2023-10-27 11:35:00,17.58,17.58,17.5,17.55,22054.0,16.2417,16.2417,16.1678,16.2139,22054.0
2023-10-27 11:40:00,17.54,17.57,17.53,17.57,12500.0,16.2047,16.2324,16.1955,16.2324,12500.0
2023-10-27 11:45:00,17.6,17.62,17.57,17.58,45698.0,16.2601,16.2786,16.2324,16.2417,45698.0
2023-10-27 11:50:00,17.58,17.59,17.55,17.59,39786.0,16.2417,16.2509,16.2139,16.2509,39786.0
2023-10-27 11:55:00,17.59,17.59,17.55,17.55,14602.0,16.2509,16.2509,16.2139,16.2139,14602.0
2023-10-27 12:00:00,17.55,17.62,17.54,17.61,30891.0,16.2139,16.2786,16.2047,16.2694,30891.0
2023-10-27 12:05:00,17.58,17.6,17.55,17.56,35540.0,16.2417,16.2601,16.2139,16.2232,35540.0
2023-10-27 12:10:00,17.57,17.63,17.56,17.63,16645.0,16.2324,16.2879,16.2232,16.2879,16645.0
2023-10-27 12:15:00,17.63,17.63,17.58,17.58,16622.0,16.2879,16.2879,16.2417,16.2417,16622.0
2023-10-27 12:20:00,17.58,17.65,17.57,17.65,29280.0,16.2417,16.3063,16.2324,16.3063,29280.0
2023-10-27 12:25:00,17.65,17.73,17.64,17.67,29350.0,16.3063,16.3802,16.2971,16.3248,29350.0
2023-10-27 12:30:00,17.67,17.7,17.67,17.69,18563.0,16.3248,16.3525,16.3248,16.3433,18563.0
2023-10-27 12:35:00,17.66,17.67,17.62,17.62,39255.0,16.3156,16.3248,16.2786,16.2786,39255.0
2023-10-27 12:40:00,17.63,17.67,17.63,17.67,12456.0,16.2879,16.3248,16.2879,16.3248,12456.0
2023-10-27 12:45:00,17.68,17.71,17.68,17.71,19318.0,16.3341,16.3618,16.3341,16.3618,19318.0
2023-10-27 12:50:00,17.71,17.77,17.71,17.73,22087.0,16.3618,16.4172,16.3618,16.3802,22087.0
2023-10-27 12:55:00,17.74,17.77,17.74,17.76,18900.0,16.3895,16.4172,16.3895,16.408,18900.0
2023-10-27 13:00:00,17.77,17.77,17.74,17.77,12503.0,16.4172,16.4172,16.3895,16.4172,12503.0
2023-10-27 13:05:00,17.78,17.89,17.78,17.86,78125.0,16.4264,16.5281,16.4264,16.5003,78125.0
2023-10-27 13:10:00,17.86,17.91,17.83,17.91,16650.0,16.5003,16.5465,16.4726,16.5465,16650.0
2023-10-27 13:15:00,17.89,17.94,17.88,17.91,162746.0,16.5281,16.5743,16.5188,16.5465,162746.0
2023-10-27 13:20:00,17.93,17.94,17.88,17.88,27445.0,16.565,16.5743,16.5188,16.5188,27445.0
2023-10-27 13:25:00,17.88,17.91,17.84,17.9,47743.0,16.5188,16.5465,16.4819,16.5373,47743.0
2023-10-27 13:30:00,17.9,17.93,17.89,17.89,23641.0,16.5373,16.565,16.5281,16.5281,23641.0
2023-10-27 13:35:00,17.89,17.95,17.88,17.92,42566.0,16.5281,16.5835,16.5188,16.5558,42566.0
2023-10-27 13:40:00,17.93,17.96,17.85,17.89,78680.0,16.565,16.5927,16.4911,16.5281,78680.0
2023-10-27 13:45:00,17.89,17.93,17.89,17.92,17696.0,16.5281,16.565,16.5281,16.5558,17696.0
2023-10-27 13:50:00,17.9,17.96,17.87,17.96,25049.0,16.5373,16.5927,16.5096,16.5927,25049.0
2023-10-27 13:55:00,17.95,17.97,17.93,17.94,30918.0,16.5835,16.602,16.565,16.5743,30918.0
2023-10-27 14:00:00,17.94,17.98,17.93,17.96,32156.0,16.5743,16.6112,16.565,16.5927,32156.0
2023-10-27 14:05:00,17.97,18.04,17.96,17.98,139470.0,16.602,16.6666,16.5927,16.6112,139470.0
2023-10-27 14:10:00,17.97,17.98,17.94,17.95,40744.0,16.602,16.6112,16.5743,16.5835,40744.0
2023-10-27 14:15:00,17.95,17.95,17.87,17.94,120975.0,16.5835,16.5835,16.5096,16.5743,120975.0
2023-10-27 14:20:00,17.94,18.02,17.94,17.99,25057.0,16.5743,16.6482,16.5743,16.6205,25057.0
2023-10-27 14:25:00,18.0,18.03,17.97,18.03,33004.0,16.6297,16.6574,16.602,16.6574,33004.0
2023-10-27 14:30:00,18.02,18.03,17.9,17.92,73798.0,16.6482,16.6574,16.5373,16.5558,73798.0
2023-10-27 14:35:00,17.94,17.95,17.86,17.87,35611.0,16.5743,16.5835,16.5003,16.5096,35611.0
2023-10-27 14:40:00,17.87,17.89,17.87,17.89,34150.0,16.5096,16.5281,16.5096,16.5281,34150.0
2023-10-27 14:45:00,17.86,17.96,17.84,17.96,37283.0,16.5003,16.5927,16.4819,16.5927,37283.0
2023-10-27 14:50:00,17.96,18.0,17.95,17.99,44555.0,16.5927,16.6297,16.5835,16.6205,44555.0
2023-10-27 14:55:00,17.99,18.08,17.99,18.05,39566.0,16.6205,16.7036,16.6205,16.6759,39566.0
2023-10-27 15:00:00,18.05,18.07,18.01,18.04,77533.0,16.6759,16.6944,16.6389,16.6666,77533.0
2023-10-27 15:05:00,18.04,18.04,18.0,18.02,15450.0,16.6666,16.6666,16.6297,16.6482,15450.0
2023-10-27 15:10:00,18.02,18.05,17.96,18.0,71517.0,16.6482,16.6759,16.5927,16.6297,71517.0
2023-10-27 15:15:00,18.0,18.01,17.97,18.0,43820.0,16.6297,16.6389,16.602,16.6297,43820.0
2023-10-27 15:20:00,18.0,18.04,17.99,18.0,22590.0,16.6297,16.6666,16.6205,16.6297,22590.0
2023-10-27 15:25:00,17.99,18.0,17.93,17.93,44497.0,16.6205,16.6297,16.565,16.565,44497.0
2023-10-27 15:30:00,17.93,18.01,17.91,18.01,37003.0,16.565,16.6389,16.5465,16.6389,37003.0
2023-10-27 15:35:00,18.02,18.07,18.02,18.07,49449.0,16.6482,16.6944,16.6482,16.6944,49449.0
2023-10-27 15:40:00,18.08,18.09,18.02,18.06,31146.0,16.7036,16.7128,16.6482,16.6851,31146.0
2023-10-27 15:45:00,18.07,18.07,18.0,18.0,61406.0,16.6944,16.6944,16.6297,16.6297,61406.0
2023-10-27 15:50:00,18.01,18.02,17.96,17.98,42412.0,16.6389,16.6482,16.5927,16.6112,42412.0
2023-10-27 15:55:00,17.96,17.99,17.88,17.9,51487.0,16.5927,16.6205,16.5188,16.5373,51487.0
2023-10-30 09:30:00,17.53,17.54,17.44,17.44,154962.0,16.1955,16.2047,16.1123,16.1123,154962.0
2023-10-30 09:35:00,17.44,17.46,17.38,17.39,51636.0,16.1123,16.1308,16.0569,16.0661,51636.0
2023-10-30 09:40:00,17.38,17.41,17.37,17.38,34806.0,16.0569,16.0846,16.0477,16.0569,34806.0
2023-10-30 09:45:00,17.37,17.37,17.33,17.33,33837.0,16.0477,16.0477,16.0107,16.0107,33837.0
2023-10-30 09:50:00,17.33,17.36,17.32,17.34,52078.0,16.0107,16.0384,16.0015,16.0199,52078.0
2023-10-30 09:55:00,17.34,17.37,17.31,17.36,23698.0,16.0199,16.0477,15.9922,16.0384,23698.0
2023-10-30 10:00:00,17.37,17.45,17.36,17.44,47469.0,16.0477,16.1216,16.0384,16.1123,47469.0
2023-10-30 10:05:00,17.45,17.46,17.39,17.4,77660.0,16.1216,16.1308,16.0661,16.0754,77660.0
2023-10-30 10:10:00,17.4,17.5,17.4,17.5,65481.0,16.0754,16.1678,16.0754,16.1678,65481.0
2023-10-30 10:15:00,17.51,17.6,17.5,17.57,42868.0,16.177,16.2601,16.1678,16.2324,42868.0
2023-10-30 10:20:00,17.57,17.62,17.57,17.6,75123.0,16.2324,16.2786,16.2324,16.2601,75123.0
2023-10-30 10:25:00,17.6,17.66,17.59,17.61,132141.0,16.2601,16.3156,16.2509,16.2694,132141.0
2023-10-30 10:30:00,17.63,17.66,17.62,17.63,98503.0,16.2879,16.3156,16.2786,16.2879,98503.0
2023-10-30 10:35:00,17.63,17.65,17.6,17.64,59098.0,16.2879,16.3063,16.2601,16.2971,59098.0
2023-10-30 10:40:00,17.65,17.7,17.61,17.69,58326.0,16.3063,16.3525,16.2694,16.3433,58326.0
2023-10-30 10:45:00,17.7,17.7,17.61,17.62,124157.0,16.3525,16.3525,16.2694,16.2786,124157.0
2023-10-30 10:50:00,17.62,17.63,17.55,17.56,62243.0,16.2786,16.2879,16.2139,16.2232,62243.0
2023-10-30 10:55:00,17.57,17.63,17.57,17.63,31099.0,16.2324,16.2879,16.2324,16.2879,31099.0
2023-10-30 11:00:00,17.61,17.61,17.5,17.52,32390.0,16.2694,16.2694,16.1678,16.1862,32390.0
2023-10-30 11:05:00,17.51,17.51,17.49,17.51,28239.0,16.177,16.177,16.1585,16.177,28239.0
2023-10-30 11:10:00,17.5,17.54,17.48,17.54,35370.0,16.1678,16.2047,16.1493,16.2047,35370.0
2023-10-30 11:15:00,17.54,17.58,17.54,17.58,27065.0,16.2047,16.2417,16.2047,16.2417,27065.0
2023-10-30 11:20:00,17.58,17.68,17.57,17.65,65994.0,16.2417,16.3341,16.2324,16.3063,65994.0
2023-10-30 11:25:00,17.65,17.66,17.62,17.62,60805.0,16.3063,16.3156,16.2786,16.2786,60805.0
2023-10-30 11:30:00,17.62,17.62,17.54,17.54,72635.0,16.2786,16.2786,16.2047,16.2047,72635.0
2023-10-30 11:35:00,17.54,17.59,17.5,17.59,11625.0,16.2047,16.2509,16.1678,16.2509,11625.0
2023-10-30 11:40:00,17.6,17.6,17.56,17.56,23965.0,16.2601,16.2601,16.2232,16.2232,23965.0
2023-10-30 11:45:00,17.56,17.58,17.55,17.56,20318.0,16.2232,16.2417,16.2139,16.2232,20318.0
2023-10-30 11:50:00,17.56,17.57,17.51,17.53,17972.0,16.2232,16.2324,16.177,16.1955,17972.0
2023-10-30 11:55:00,17.51,17.52,17.48,17.48,9887.0,16.177,16.1862,16.1493,16.1493,9887.0
2023-10-30 12:00:00,17.48,17.49,17.47,17.47,11047.0,16.1493,16.1585,16.14,16.14,11047.0
2023-10-30 12:05:00,17.48,17.54,17.48,17.53,16991.0,16.1493,16.2047,16.1493,16.1955,16991.0
2023-10-30 12:10:00,17.51,17.51,17.45,17.48,96669.0,16.177,16.177,16.1216,16.1493,96669.0
2023-10-30 12:15:00,17.47,17.54,17.45,17.52,52907.0,16.14,16.2047,16.1216,16.1862,52907.0
2023-10-30 12:20:00,17.53,17.55,17.53,17.54,28165.0,16.1955,16.2139,16.1955,16.2047,28165.0
2023-10-30 12:25:00,17.55,17.56,17.53,17.56,17236.0,16.2139,16.2232,16.1955,16.2232,17236.0
2023-10-30 12:30:00,17.57,17.57,17.52,17.52,21765.0,16.2324,16.2324,16.1862,16.1862,21765.0
2023-10-30 12:35:00,17.52,17.55,17.49,17.55,26515.0,16.1862,16.2139,16.1585,16.2139,26515.0
2023-10-30 12:40:00,17.56,17.63,17.56,17.62,42039.0,16.2232,16.2879,16.2232,16.2786,42039.0
2023-10-30 12:45:00,17.63,17.65,17.6,17.6,32735.0,16.2879,16.3063,16.2601,16.2601,32735.0
2023-10-30 12:50:00,17.59,17.61,17.57,17.61,49709.0,16.2509,16.2694,16.2324,16.2694,49709.0
2023-10-30 12:55:00,17.61,17.63,17.59,17.59,63225.0,16.2694,16.2879,16.2509,16.2509,63225.0
2023-10-30 13:00:00,17.58,17.61,17.56,17.56,51168.0,16.2417,16.2694,16.2232,16.2232,51168.0
2023-10-30 13:05:00,17.56,17.56,17.53,17.53,24378.0,16.2232,16.2232,16.1955,16.1955,24378.0
2023-10-30 13:10:00,17.53,17.55,17.53,17.55,19100.0,16.1955,16.2139,16.1955,16.2139,19100.0
2023-10-30 13:15:00,17.54,17.54,17.52,17.53,7400.0,16.2047,16.2047,16.1862,16.1955,7400.0
2023-10-30 13:20:00,17.53,17.55,17.44,17.44,25205.0,16.1955,16.2139,16.1123,16.1123,25205.0
2023-10-30 13:25:00,17.44,17.44,17.33,17.34,114054.0,16.1123,16.1123,16.0107,16.0199,114054.0
2023-10-30 13:30:00,17.34,17.36,17.3,17.36,52124.0,16.0199,16.0384,15.983,16.0384,52124.0
2023-10-30 13:35:00,17.37,17.39,17.35,17.36,24559.0,16.0477,16.0661,16.0292,16.0384,24559.0
2023-10-30 13:40:00,17.36,17.36,17.33,17.33,24568.0,16.0384,16.0384,16.0107,16.0107,24568.0
2023-10-30 13:45:00,17.33,17.34,17.32,17.32,12350.0,16.0107,16.0199,16.0015,16.0015,12350.0
2023-10-30 13:50:00,17.31,17.31,17.26,17.26,59096.0,15.9922,15.9922,15.946,15.946,59096.0
2023-10-30 13:55:00,17.27,17.29,17.26,17.26,22400.0,15.9553,15.9737,15.946,15.946,22400.0
2023-10-30 14:00:00,17.26,17.28,17.26,17.26,17363.0,15.946,15.9645,15.946,15.946,17363.0
2023-10-30 14:05:00,17.26,17.31,17.26,17.3,59679.0,15.946,15.9922,15.946,15.983,59679.0
2023-10-30 14:10:00,17.3,17.32,17.28,17.32,10200.0,15.983,16.0015,15.9645,16.0015,10200.0
2023-10-30 14:15:00,17.32,17.34,17.32,17.32,14835.0,16.0015,16.0199,16.0015,16.0015,14835.0
2023-10-30 14:20:00,17.33,17.34,17.29,17.31,10341.0,16.0107,16.0199,15.9737,15.9922,10341.0
2023-10-30 14:25:00,17.31,17.33,17.3,17.31,32326.0,15.9922,16.0107,15.983,15.9922,32326.0
2023-10-30 14:30:00,17.31,17.31,17.27,17.27,13270.0,15.9922,15.9922,15.9553,15.9553,13270.0
2023-10-30 14:35:00,17.27,17.27,17.21,17.24,25010.0,15.9553,15.9553,15.8998,15.9275,25010.0
2023-10-30 14:40:00,17.24,17.24,17.22,17.22,15700.0,15.9275,15.9275,15.9091,15.9091,15700.0
2023-10-30 14:45:00,17.22,17.22,17.18,17.19,95002.0,15.9091,15.9091,15.8721,15.8814,95002.0
2023-10-30 14:50:00,17.2,17.25,17.19,17.24,47098.0,15.8906,15.9368,15.8814,15.9275,47098.0
2023-10-30 14:55:00,17.24,17.25,17.24,17.25,4100.0,15.9275,15.9368,15.9275,15.9368,4100.0
2023-10-30 15:00:00,17.24,17.27,17.17,17.22,82097.0,15.9275,15.9553,15.8629,15.9091,82097.0
2023-10-30 15:05:00,17.22,17.23,17.18,17.22,48170.0,15.9091,15.9183,15.8721,15.9091,48170.0
2023-10-30 15:10:00,17.22,17.24,17.19,17.21,21725.0,15.9091,15.9275,15.8814,15.8998,21725.0
2023-10-30 15:15:00,17.2,17.21,17.18,17.19,43268.0,15.8906,15.8998,15.8721,15.8814,43268.0
2023-10-30 15:20:00,17.18,17.18,17.14,17.14,23857.0,15.8721,15.8721,15.8352,15.8352,23857.0
2023-10-30 15:25:00,17.14,17.19,17.14,17.18,71170.0,15.8352,15.8814,15.8352,15.8721,71170.0
2023-10-30 15:30:00,17.18,17.2,17.18,17.19,33734.0,15.8721,15.8906,15.8721,15.8814,33734.0
2023-10-30 15:35:00,17.2,17.2,17.17,17.18,63537.0,15.8906,15.8906,15.8629,15.8721,63537.0
2023-10-30 15:40:00,17.19,17.23,17.19,17.2,74915.0,15.8814,15.9183,15.8814,15.8906,74915.0
2023-10-30 15:45:00,17.21,17.23,17.2,17.21,58067.0,15.8998,15.9183,15.8906,15.8998,58067.0
2023-10-30 15:50:00,17.22,17.24,17.2,17.23,130274.0,15.9091,15.9275,15.8906,15.9183,130274.0
2023-10-30 15:55:00,17.22,17.29,17.22,17.27,162832.0,15.9091,15.9737,15.9091,15.9553,162832.0
2023-10-31 09:30:00,17.2,17.29,17.2,17.29,207029.0,15.8906,15.9737,15.8906,15.9737,207029.0
2023-10-31 09:35:00,17.29,17.39,17.29,17.37,94200.0,15.9737,16.0661,15.9737,16.0477,94200.0
2023-10-31 09:40:00,17.36,17.38,17.34,17.37,59098.0,16.0384,16.0569,16.0199,16.0477,59098.0
2023-10-31 09:45:00,17.37,17.38,17.34,17.38,42534.0,16.0477,16.0569,16.0199,16.0569,42534.0
2023-10-31 09:50:00,17.36,17.43,17.36,17.4,39095.0,16.0384,16.1031,16.0384,16.0754,39095.0
2023-10-31 09:55:00,17.39,17.41,17.37,17.37,11082.0,16.0661,16.0846,16.0477,16.0477,11082.0
2023-10-31 10:00:00,17.4,17.44,17.38,17.44,80584.0,16.0754,16.1123,16.0569,16.1123,80584.0
2023-10-31 10:05:00,17.43,17.44,17.32,17.32,49752.0,16.1031,16.1123,16.0015,16.0015,49752.0
2023-10-31 10:10:00,17.32,17.32,17.23,17.25,179732.0,16.0015,16.0015,15.9183,15.9368,179732.0
2023-10-31 10:15:00,17.25,17.26,17.2,17.25,34404.0,15.9368,15.946,15.8906,15.9368,34404.0
2023-10-31 10:20:00,17.24,17.25,17.23,17.25,10013.0,15.9275,15.9368,15.9183,15.9368,10013.0
2023-10-31 10:25:00,17.26,17.3,17.25,17.26,15704.0,15.946,15.983,15.9368,15.946,15704.0
2023-10-31 10:30:00,17.26,17.3,17.23,17.3,24695.0,15.946,15.983,15.9183,15.983,24695.0
2023-10-31 10:35:00,17.31,17.37,17.31,17.35,37259.0,15.9922,16.0477,15.9922,16.0292,37259.0
2023-10-31 10:40:00,17.36,17.37,17.22,17.22,36508.0,16.0384,16.0477,15.9091,15.9091,36508.0
2023-10-31 10:45:00,17.22,17.26,17.21,17.26,29328.0,15.9091,15.946,15.8998,15.946,29328.0
2023-10-31 10:50:00,17.26,17.26,17.17,17.17,17570.0,15.946,15.946,15.8629,15.8629,17570.0
2023-10-31 10:55:00,17.17,17.22,17.17,17.19,18547.0,15.8629,15.9091,15.8629,15.8814,18547.0
2023-10-31 11:00:00,17.19,17.22,17.16,17.22,10518.0,15.8814,15.9091,15.8536,15.9091,10518.0
2023-10-31 11:05:00,17.21,17.23,17.2,17.2,22707.0,15.8998,15.9183,15.8906,15.8906,22707.0
2023-10-31 11:10:00,17.2,17.23,17.19,17.19,21691.0,15.8906,15.9183,15.8814,15.8814,21691.0
2023-10-31 11:15:00,17.19,17.26,17.19,17.23,27536.0,15.8814,15.946,15.8814,15.9183,27536.0
2023-10-31 11:20:00,17.23,17.27,17.23,17.27,15341.0,15.9183,15.9553,15.9183,15.9553,15341.0
2023-10-31 11:25:00,17.27,17.27,17.19,17.27,15277.0,15.9553,15.9553,15.8814,15.9553,15277.0
2023-10-31 11:30:00,17.27,17.28,17.22,17.22,15993.0,15.9553,15.9645,15.9091,15.9091,15993.0
2023-10-31 11:35:00,17.21,17.26,17.21,17.22,33992.0,15.8998,15.946,15.8998,15.9091,33992.0
2023-10-31 11:40:00,17.24,17.3,17.23,17.27,7450.0,15.9275,15.983,15.9183,15.9553,7450.0
2023-10-31 11:45:00,17.27,17.29,17.27,17.27,3000.0,15.9553,15.9737,15.9553,15.9553,3000.0
2023-10-31 11:50:00,17.28,17.29,17.27,17.28,17981.0,15.9645,15.9737,15.9553,15.9645,17981.0
2023-10-31 11:55:00,17.28,17.28,17.18,17.18,42700.0,15.9645,15.9645,15.8721,15.8721,42700.0
2023-10-31 12:00:00,17.17,17.21,17.17,17.2,14600.0,15.8629,15.8998,15.8629,15.8906,14600.0
2023-10-31 12:05:00,17.22,17.22,17.2,17.21,20352.0,15.9091,15.9091,15.8906,15.8998,20352.0
2023-10-31 12:10:00,17.21,17.29,17.2,17.29,29123.0,15.8998,15.9737,15.8906,15.9737,29123.0
2023-10-31 12:15:00,17.28,17.32,17.27,17.29,33914.0,15.9645,16.0015,15.9553,15.9737,33914.0
2023-10-31 12:20:00,17.3,17.3,17.28,17.29,20379.0,15.983,15.983,15.9645,15.9737,20379.0
2023-10-31 12:25:00,17.28,17.28,17.24,17.25,15764.0,15.9645,15.9645,15.9275,15.9368,15764.0
2023-10-31 12:30:00,17.21,17.21,17.17,17.2,18660.0,15.8998,15.8998,15.8629,15.8906,18660.0
2023-10-31 12:35:00,17.21,17.31,17.18,17.19,40449.0,15.8998,15.9922,15.8721,15.8814,40449.0
2023-10-31 12:40:00,17.19,17.2,17.13,17.18,27373.0,15.8814,15.8906,15.8259,15.8721,27373.0
2023-10-31 12:45:00,17.16,17.17,17.15,17.15,8900.0,15.8536,15.8629,15.8444,15.8444,8900.0
2023-10-31 12:50:00,17.15,17.19,17.15,17.17,33852.0,15.8444,15.8814,15.8444,15.8629,33852.0
2023-10-31 12:55:00,17.18,17.18,17.13,17.14,35999.0,15.8721,15.8721,15.8259,15.8352,35999.0
2023-10-31 13:00:00,17.13,17.14,17.11,17.13,15995.0,15.8259,15.8352,15.8074,15.8259,15995.0
2023-10-31 13:05:00,17.12,17.12,17.09,17.09,30339.0,15.8167,15.8167,15.789,15.789,30339.0
2023-10-31 13:10:00,17.1,17.18,17.1,17.15,44184.0,15.7982,15.8721,15.7982,15.8444,44184.0
2023-10-31 13:15:00,17.12,17.13,17.11,17.12,10500.0,15.8167,15.8259,15.8074,15.8167,10500.0
2023-10-31 13:20:00,17.12,17.12,17.1,17.12,9329.0,15.8167,15.8167,15.7982,15.8167,9329.0
2023-10-31 13:25:00,17.11,17.15,17.11,17.12,5672.0,15.8074,15.8444,15.8074,15.8167,5672.0
2023-10-31 13:30:00,17.1,17.1,17.06,17.06,18609.0,15.7982,15.7982,15.7613,15.7613,18609.0
2023-10-31 13:35:00,17.06,17.1,17.06,17.06,15912.0,15.7613,15.7982,15.7613,15.7613,15912.0
2023-10-31 13:40:00,17.07,17.08,17.01,17.04,22340.0,15.7705,15.7797,15.7151,15.7428,22340.0
2023-10-31 13:45:00,17.04,17.06,17.04,17.05,17200.0,15.7428,15.7613,15.7428,15.752,17200.0
2023-10-31 13:50:00,17.06,17.06,17.0,17.0,29685.0,15.7613,15.7613,15.7058,15.7058,29685.0
2023-10-31 13:55:00,17.01,17.02,16.99,17.01,37769.0,15.7151,15.7243,15.6966,15.7151,37769.0
2023-10-31 14:00:00,17.0,17.01,16.98,17.0,73248.0,15.7058,15.7151,15.6873,15.7058,73248.0
2023-10-31 14:05:00,17.0,17.01,16.99,17.01,15348.0,15.7058,15.7151,15.6966,15.7151,15348.0
2023-10-31 14:10:00,17.02,17.03,17.0,17.03,30365.0,15.7243,15.7335,15.7058,15.7335,30365.0
2023-10-31 14:15:00,17.03,17.06,17.02,17.06,40800.0,15.7335,15.7613,15.7243,15.7613,40800.0
2023-10-31 14:20:00,17.06,17.08,17.04,17.08,10640.0,15.7613,15.7797,15.7428,15.7797,10640.0
2023-10-31 14:25:00,17.08,17.09,17.07,17.09,8368.0,15.7797,15.789,15.7705,15.789,8368.0
2023-10-31 14:30:00,17.09,17.09,17.06,17.06,9835.0,15.789,15.789,15.7613,15.7613,9835.0
2023-10-31 14:35:00,17.07,17.08,17.06,17.07,10705.0,15.7705,15.7797,15.7613,15.7705,10705.0
2023-10-31 14:40:00,17.07,17.07,17.02,17.02,32955.0,15.7705,15.7705,15.7243,15.7243,32955.0
2023-10-31 14:45:00,17.02,17.04,16.99,17.0,13758.0,15.7243,15.7428,15.6966,15.7058,13758.0
2023-10-31 14:50:00,17.0,17.0,16.99,17.0,31587.0,15.7058,15.7058,15.6966,15.7058,31587.0
2023-10-31 14:55:00,16.99,16.99,16.96,16.97,58741.0,15.6966,15.6966,15.6689,15.6781,58741.0
2023-10-31 15:00:00,16.96,16.96,16.93,16.93,43674.0,15.6689,15.6689,15.6411,15.6411,43674.0
2023-10-31 15:05:00,16.93,16.96,16.93,16.95,22350.0,15.6411,15.6689,15.6411,15.6596,22350.0
2023-10-31 15:10:00,16.93,16.95,16.93,16.95,8000.0,15.6411,15.6596,15.6411,15.6596,8000.0
2023-10-31 15:15:00,16.96,16.96,16.94,16.94,33144.0,15.6689,15.6689,15.6504,15.6504,33144.0
2023-10-31 15:20:00,16.94,16.98,16.94,16.98,29310.0,15.6504,15.6873,15.6504,15.6873,29310.0
2023-10-31 15:25:00,16.97,16.98,16.96,16.96,25540.0,15.6781,15.6873,15.6689,15.6689,25540.0
2023-10-31 15:30:00,16.96,16.98,16.96,16.98,5700.0,15.6689,15.6873,15.6689,15.6873,5700.0
2023-10-31 15:35:00,16.98,17.01,16.98,17.01,28630.0,15.6873,15.7151,15.6873,15.7151,28630.0
2023-10-31 15:40:00,17.02,17.03,16.99,16.99,31766.0,15.7243,15.7335,15.6966,15.6966,31766.0
2023-10-31 15:45:00,16.98,17.01,16.98,16.98,19206.0,15.6873,15.7151,15.6873,15.6873,19206.0
2023-10-31 15:50:00,16.97,17.0,16.96,16.97,64820.0,15.6781,15.7058,15.6689,15.6781,64820.0
2023-10-31 15:55:00,16.96,16.97,16.93,16.96,43420.0,15.6689,15.6781,15.6411,15.6689,43420.0
2023-11-01 09:30:00,16.83,16.91,16.83,16.89,158968.0,15.5488,15.6227,15.5488,15.6042,158968.0
2023-11-01 09:35:00,16.88,16.9,16.87,16.9,26600.0,15.595,15.6134,15.5857,15.6134,26600.0
2023-11-01 09:40:00,16.89,16.89,16.84,16.85,64599.0,15.6042,15.6042,15.558,15.5672,64599.0
2023-11-01 09:45:00,16.85,16.88,16.77,16.77,52628.0,15.5672,15.595,15.4933,15.4933,52628.0
2023-11-01 09:50:00,16.77,16.81,16.77,16.77,35961.0,15.4933,15.5303,15.4933,15.4933,35961.0
2023-11-01 09:55:00,16.78,16.82,16.78,16.81,36900.0,15.5026,15.5395,15.5026,15.5303,36900.0
2023-11-01 10:00:00,16.79,16.79,16.69,16.76,170151.0,15.5118,15.5118,15.4194,15.4841,170151.0
2023-11-01 10:05:00,16.77,16.84,16.77,16.8,181393.0,15.4933,15.558,15.4933,15.521,181393.0
2023-11-01 10:10:00,16.8,16.81,16.73,16.74,60524.0,15.521,15.5303,15.4564,15.4656,60524.0
2023-11-01 10:15:00,16.73,16.74,16.71,16.71,108919.0,15.4564,15.4656,15.4379,15.4379,108919.0
2023-11-01 10:20:00,16.7,16.7,16.57,16.57,153131.0,15.4287,15.4287,15.3086,15.3086,153131.0
2023-11-01 10:25:00,16.57,16.6,16.57,16.59,55017.0,15.3086,15.3363,15.3086,15.327,55017.0
2023-11-01 10:30:00,16.6,16.61,16.58,16.59,23551.0,15.3363,15.3455,15.3178,15.327,23551.0
2023-11-01 10:35:00,16.59,16.6,16.56,16.58,18987.0,15.327,15.3363,15.2993,15.3178,18987.0
2023-11-01 10:40:00,16.57,16.58,16.55,16.55,19833.0,15.3086,15.3178,15.2901,15.2901,19833.0
2023-11-01 10:45:00,16.55,16.6,16.52,16.6,50624.0,15.2901,15.3363,15.2624,15.3363,50624.0
2023-11-01 10:50:00,16.6,16.61,16.58,16.61,19300.0,15.3363,15.3455,15.3178,15.3455,19300.0
2023-11-01 10:55:00,16.61,16.61,16.58,16.6,16431.0,15.3455,15.3455,15.3178,15.3363,16431.0
2023-11-01 11:00:00,16.6,16.61,16.56,16.56,42870.0,15.3363,15.3455,15.2993,15.2993,42870.0
2023-11-01 11:05:00,16.57,16.58,16.56,16.56,21987.0,15.3086,15.3178,15.2993,15.2993,21987.0
2023-11-01 11:10:00,16.56,16.67,16.56,16.65,107678.0,15.2993,15.4009,15.2993,15.3825,107678.0
2023-11-01 11:15:00,16.65,16.68,16.65,16.68,22218.0,15.3825,15.4102,15.3825,15.4102,22218.0
2023-11-01 11:20:00,16.68,16.72,16.68,16.69,24813.0,15.4102,15.4471,15.4102,15.4194,24813.0
2023-11-01 11:25:00,16.68,16.71,16.68,16.71,17251.0,15.4102,15.4379,15.4102,15.4379,17251.0
2023-11-01 11:30:00,16.71,16.71,16.69,16.7,14796.0,15.4379,15.4379,15.4194,15.4287,14796.0
2023-11-01 11:35:00,16.7,16.7,16.67,16.68,19499.0,15.4287,15.4287,15.4009,15.4102,19499.0
2023-11-01 11:40:00,16.7,16.7,16.67,16.67,7500.0,15.4287,15.4287,15.4009,15.4009,7500.0
2023-11-01 11:45:00,16.67,16.67,16.66,16.67,14100.0,15.4009,15.4009,15.3917,15.4009,14100.0
2023-11-01 11:50:00,16.67,16.69,16.65,16.65,16384.0,15.4009,15.4194,15.3825,15.3825,16384.0
2023-11-01 11:55:00,16.65,16.65,16.65,16.65,5500.0,15.3825,15.3825,15.3825,15.3825,5500.0
2023-11-01 12:00:00,16.66,16.69,16.66,16.68,34900.0,15.3917,15.4194,15.3917,15.4102,34900.0
2023-11-01 12:05:00,16.69,16.72,16.67,16.71,86958.0,15.4194,15.4471,15.4009,15.4379,86958.0
2023-11-01 12:10:00,16.69,16.73,16.68,16.73,41553.0,15.4194,15.4564,15.4102,15.4564,41553.0
2023-11-01 12:15:00,16.73,16.77,16.73,16.74,12511.0,15.4564,15.4933,15.4564,15.4656,12511.0
2023-11-01 12:20:00,16.74,16.75,16.73,16.74,34206.0,15.4656,15.4749,15.4564,15.4656,34206.0
2023-11-01 12:25:00,16.74,16.76,16.74,16.75,9000.0,15.4656,15.4841,15.4656,15.4749,9000.0
2023-11-01 12:30:00,16.74,16.74,16.71,16.71,4860.0,15.4656,15.4656,15.4379,15.4379,4860.0
2023-11-01 12:35:00,16.74,16.79,16.74,16.79,25175.0,15.4656,15.5118,15.4656,15.5118,25175.0
2023-11-01 12:40:00,16.79,16.82,16.79,16.81,26194.0,15.5118,15.5395,15.5118,15.5303,26194.0
2023-11-01 12:45:00,16.8,16.81,16.79,16.79,11361.0,15.521,15.5303,15.5118,15.5118,11361.0
2023-11-01 12:50:00,16.78,16.79,16.77,16.78,16726.0,15.5026,15.5118,15.4933,15.5026,16726.0
2023-11-01 12:55:00,16.78,16.78,16.76,16.78,19575.0,15.5026,15.5026,15.4841,15.5026,19575.0
2023-11-01 13:00:00,16.77,16.8,16.77,16.8,14450.0,15.4933,15.521,15.4933,15.521,14450.0
2023-11-01 13:05:00,16.8,16.8,16.75,16.77,44537.0,15.521,15.521,15.4749,15.4933,44537.0
2023-11-01 13:10:00,16.76,16.76,16.7,16.71,33450.0,15.4841,15.4841,15.4287,15.4379,33450.0
2023-11-01 13:15:00,16.71,16.73,16.71,16.72,3100.0,15.4379,15.4564,15.4379,15.4471,3100.0
2023-11-01 13:20:00,16.73,16.8,16.73,16.8,32251.0,15.4564,15.521,15.4564,15.521,32251.0
2023-11-01 13:25:00,16.8,16.81,16.76,16.77,26097.0,15.521,15.5303,15.4841,15.4933,26097.0
2023-11-01 13:30:00,16.77,16.82,16.77,16.81,7848.0,15.4933,15.5395,15.4933,15.5303,7848.0
2023-11-01 13:35:00,16.81,16.81,16.79,16.79,7649.0,15.5303,15.5303,15.5118,15.5118,7649.0
2023-11-01 13:40:00,16.79,16.79,16.74,16.74,15323.0,15.5118,15.5118,15.4656,15.4656,15323.0
2023-11-01 13:45:00,16.75,16.8,16.75,16.77,21350.0,15.4749,15.521,15.4749,15.4933,21350.0
2023-11-01 13:50:00,16.77,16.77,16.72,16.75,8998.0,15.4933,15.4933,15.4471,15.4749,8998.0
2023-11-01 13:55:00,16.76,16.76,16.73,16.73,17890.0,15.4841,15.4841,15.4564,15.4564,17890.0
2023-11-01 14:00:00,16.73,16.78,16.64,16.73,133346.0,15.4564,15.5026,15.3732,15.4564,133346.0
2023-11-01 14:05:00,16.74,16.76,16.71,16.75,23249.0,15.4656,15.4841,15.4379,15.4749,23249.0
2023-11-01 14:10:00,16.73,16.77,16.73,16.76,20790.0,15.4564,15.4933,15.4564,15.4841,20790.0
2023-11-01 14:15:00,16.79,16.82,16.75,16.76,100908.0,15.5118,15.5395,15.4749,15.4841,100908.0
2023-11-01 14:20:00,16.76,16.76,16.7,16.71,18390.0,15.4841,15.4841,15.4287,15.4379,18390.0
2023-11-01 14:25:00,16.71,16.73,16.67,16.69,31190.0,15.4379,15.4564,15.4009,15.4194,31190.0
2023-11-01 14:30:00,16.66,16.67,16.56,16.58,94663.0,15.3917,15.4009,15.2993,15.3178,94663.0
2023-11-01 14:35:00,16.58,16.73,16.54,16.68,309520.0,15.3178,15.4564,15.2808,15.4102,309520.0
2023-11-01 14:40:00,16.69,16.84,16.67,16.78,144515.0,15.4194,15.558,15.4009,15.5026,144515.0
2023-11-01 14:45:00,16.8,16.85,16.71,16.78,194353.0,15.521,15.5672,15.4379,15.5026,194353.0
2023-11-01 14:50:00,16.78,16.78,16.68,16.71,144707.0,15.5026,15.5026,15.4102,15.4379,144707.0
2023-11-01 14:55:00,16.69,16.7,16.55,16.59,86541.0,15.4194,15.4287,15.2901,15.327,86541.0
2023-11-01 15:00:00,16.57,16.57,16.43,16.46,52099.0,15.3086,15.3086,15.1792,15.2069,52099.0
2023-11-01 15:05:00,16.47,16.5,16.43,16.45,29661.0,15.2162,15.2439,15.1792,15.1977,29661.0
2023-11-01 15:10:00,16.43,16.47,16.38,16.47,119228.0,15.1792,15.2162,15.133,15.2162,119228.0
2023-11-01 15:15:00,16.47,16.48,16.42,16.44,38400.0,15.2162,15.2254,15.17,15.1885,38400.0
2023-11-01 15:20:00,16.45,16.45,16.36,16.36,89155.0,15.1977,15.1977,15.1145,15.1145,89155.0
2023-11-01 15:25:00,16.35,16.45,16.34,16.4,70763.0,15.1053,15.1977,15.0961,15.1515,70763.0
2023-11-01 15:30:00,16.41,16.41,16.32,16.37,112340.0,15.1607,15.1607,15.0776,15.1238,112340.0
2023-11-01 15:35:00,16.37,16.38,16.35,16.37,37284.0,15.1238,15.133,15.1053,15.1238,37284.0
2023-11-01 15:40:00,16.37,16.41,16.37,16.38,23042.0,15.1238,15.1607,15.1238,15.133,23042.0
2023-11-01 15:45:00,16.39,16.39,16.37,16.38,17424.0,15.1423,15.1423,15.1238,15.133,17424.0
2023-11-01 15:50:00,16.37,16.43,16.37,16.4,35165.0,15.1238,15.1792,15.1238,15.1515,35165.0
2023-11-01 15:55:00,16.4,16.43,16.39,16.43,181024.0,15.1515,15.1792,15.1423,15.1792,181024.0
2023-11-02 09:30:00,15.98,15.98,15.87,15.88,387128.0,14.7635,14.7635,14.6618,14.6711,387128.0
2023-11-02 09:35:00,15.89,15.89,15.82,15.82,26523.0,14.6803,14.6803,14.6156,14.6156,26523.0
2023-11-02 09:40:00,15.82,15.95,15.81,15.94,296749.0,14.6156,14.7358,14.6064,14.7265,296749.0
2023-11-02 09:45:00,15.92,15.94,15.9,15.91,49487.0,14.708,14.7265,14.6896,14.6988,49487.0
2023-11-02 09:50:00,15.91,15.91,15.87,15.9,155459.0,14.6988,14.6988,14.6618,14.6896,155459.0
2023-11-02 09:55:00,15.88,15.89,15.87,15.88,31217.0,14.6711,14.6803,14.6618,14.6711,31217.0
2023-11-02 10:00:00,15.88,15.89,15.86,15.87,34319.0,14.6711,14.6803,14.6526,14.6618,34319.0
2023-11-02 10:05:00,15.88,15.93,15.87,15.92,46061.0,14.6711,14.7173,14.6618,14.708,46061.0
2023-11-02 10:10:00,15.93,15.96,15.93,15.94,18872.0,14.7173,14.745,14.7173,14.7265,18872.0
2023-11-02 10:15:00,15.93,15.94,15.88,15.88,29008.0,14.7173,14.7265,14.6711,14.6711,29008.0
2023-11-02 10:20:00,15.88,15.89,15.86,15.88,21071.0,14.6711,14.6803,14.6526,14.6711,21071.0
2023-11-02 10:25:00,15.88,15.88,15.78,15.79,35705.0,14.6711,14.6711,14.5787,14.5879,35705.0
2023-11-02 10:30:00,15.79,15.8,15.78,15.78,9700.0,14.5879,14.5972,14.5787,14.5787,9700.0
2023-11-02 10:35:00,15.78,15.79,15.75,15.75,18116.0,14.5787,14.5879,14.551,14.551,18116.0
2023-11-02 10:40:00,15.75,15.75,15.72,15.72,29095.0,14.551,14.551,14.5233,14.5233,29095.0
2023-11-02 10:45:00,15.72,15.74,15.72,15.72,122041.0,14.5233,14.5417,14.5233,14.5233,122041.0
2023-11-02 10:50:00,15.72,15.72,15.69,15.69,28111.0,14.5233,14.5233,14.4955,14.4955,28111.0
2023-11-02 10:55:00,15.69,15.69,15.68,15.68,20479.0,14.4955,14.4955,14.4863,14.4863,20479.0
2023-11-02 11:00:00,15.67,15.7,15.66,15.68,28945.0,14.4771,14.5048,14.4678,14.4863,28945.0
2023-11-02 11:05:00,15.68,15.69,15.68,15.69,9995.0,14.4863,14.4955,14.4863,14.4955,9995.0
2023-11-02 11:10:00,15.7,15.73,15.7,15.73,49700.0,14.5048,14.5325,14.5048,14.5325,49700.0
2023-11-02 11:15:00,15.74,15.8,15.73,15.73,171149.0,14.5417,14.5972,14.5325,14.5325,171149.0
2023-11-02 11:20:00,15.72,15.73,15.71,15.71,67739.0,14.5233,14.5325,14.514,14.514,67739.0
2023-11-02 11:25:00,15.71,15.74,15.71,15.74,22695.0,14.514,14.5417,14.514,14.5417,22695.0
2023-11-02 11:30:00,15.74,15.75,15.71,15.72,17440.0,14.5417,14.551,14.514,14.5233,17440.0
2023-11-02 11:35:00,15.7,15.7,15.69,15.7,11207.0,14.5048,14.5048,14.4955,14.5048,11207.0
2023-11-02 11:40:00,15.69,15.7,15.68,15.7,35842.0,14.4955,14.5048,14.4863,14.5048,35842.0
2023-11-02 11:45:00,15.69,15.72,15.69,15.71,29135.0,14.4955,14.5233,14.4955,14.514,29135.0
2023-11-02 11:50:00,15.71,15.74,15.69,15.73,23720.0,14.514,14.5417,14.4955,14.5325,23720.0
2023-11-02 11:55:00,15.74,15.74,15.72,15.73,25870.0,14.5417,14.5417,14.5233,14.5325,25870.0
2023-11-02 12:00:00,15.74,15.74,15.73,15.74,13575.0,14.5417,14.5417,14.5325,14.5417,13575.0
2023-11-02 12:05:00,15.74,15.77,15.74,15.76,7809.0,14.5417,14.5695,14.5417,14.5602,7809.0
2023-11-02 12:10:00,15.76,15.77,15.74,15.74,5196.0,14.5602,14.5695,14.5417,14.5417,5196.0
2023-11-02 12:15:00,15.74,15.76,15.74,15.74,2754.0,14.5417,14.5602,14.5417,14.5417,2754.0
2023-11-02 12:20:00,15.73,15.73,15.72,15.73,3300.0,14.5325,14.5325,14.5233,14.5325,3300.0
2023-11-02 12:25:00,15.74,15.76,15.73,15.73,12625.0,14.5417,14.5602,14.5325,14.5325,12625.0
2023-11-02 12:30:00,15.73,15.74,15.72,15.72,3400.0,14.5325,14.5417,14.5233,14.5233,3400.0
2023-11-02 12:35:00,15.71,15.72,15.68,15.68,7920.0,14.514,14.5233,14.4863,14.4863,7920.0
2023-11-02 12:40:00,15.68,15.69,15.67,15.69,4838.0,14.4863,14.4955,14.4771,14.4955,4838.0
2023-11-02 12:45:00,15.68,15.68,15.65,15.65,36359.0,14.4863,14.4863,14.4586,14.4586,36359.0
2023-11-02 12:50:00,15.66,15.66,15.66,15.66,1900.0,14.4678,14.4678,14.4678,14.4678,1900.0
2023-11-02 12:55:00,15.65,15.7,15.64,15.7,111299.0,14.4586,14.5048,14.4494,14.5048,111299.0
2023-11-02 13:00:00,15.7,15.71,15.69,15.71,83580.0,14.5048,14.514,14.4955,14.514,83580.0
2023-11-02 13:05:00,15.7,15.7,15.65,15.65,39700.0,14.5048,14.5048,14.4586,14.4586,39700.0
2023-11-02 13:10:00,15.65,15.65,15.63,15.63,10000.0,14.4586,14.4586,14.4401,14.4401,10000.0
2023-11-02 13:15:00,15.63,15.63,15.62,15.63,97500.0,14.4401,14.4401,14.4309,14.4401,97500.0
2023-11-02 13:20:00,15.63,15.64,15.63,15.64,11800.0,14.4401,14.4494,14.4401,14.4494,11800.0
2023-11-02 13:25:00,15.65,15.65,15.63,15.63,8200.0,14.4586,14.4586,14.4401,14.4401,8200.0
2023-11-02 13:30:00,15.63,15.63,15.6,15.6,33377.0,14.4401,14.4401,14.4124,14.4124,33377.0
2023-11-02 13:35:00,15.6,15.62,15.6,15.6,26926.0,14.4124,14.4309,14.4124,14.4124,26926.0
2023-11-02 13:40:00,15.6,15.6,15.6,15.6,3497.0,14.4124,14.4124,14.4124,14.4124,3497.0
2023-11-02 13:45:00,15.6,15.61,15.59,15.59,8424.0,14.4124,14.4216,14.4032,14.4032,8424.0
2023-11-02 13:50:00,15.6,15.6,15.58,15.58,30100.0,14.4124,14.4124,14.3939,14.3939,30100.0
2023-11-02 13:55:00,15.57,15.57,15.54,15.56,55732.0,14.3847,14.3847,14.357,14.3754,55732.0
2023-11-02 14:00:00,15.57,15.58,15.57,15.57,2500.0,14.3847,14.3939,14.3847,14.3847,2500.0
2023-11-02 14:05:00,15.57,15.59,15.57,15.58,53000.0,14.3847,14.4032,14.3847,14.3939,53000.0
2023-11-02 14:10:00,15.58,15.63,15.57,15.61,87430.0,14.3939,14.4401,14.3847,14.4216,87430.0
2023-11-02 14:15:00,15.59,15.59,15.57,15.57,13296.0,14.4032,14.4032,14.3847,14.3847,13296.0
2023-11-02 14:20:00,15.58,15.58,15.57,15.58,12969.0,14.3939,14.3939,14.3847,14.3939,12969.0
2023-11-02 14:25:00,15.58,15.58,15.56,15.56,19818.0,14.3939,14.3939,14.3754,14.3754,19818.0
2023-11-02 14:30:00,15.59,15.59,15.58,15.59,3200.0,14.4032,14.4032,14.3939,14.4032,3200.0
2023-11-02 14:35:00,15.58,15.58,15.56,15.56,14977.0,14.3939,14.3939,14.3754,14.3754,14977.0
2023-11-02 14:40:00,15.56,15.57,15.55,15.55,3276.0,14.3754,14.3847,14.3662,14.3662,3276.0
2023-11-02 14:45:00,15.55,15.57,15.55,15.57,28084.0,14.3662,14.3847,14.3662,14.3847,28084.0
2023-11-02 14:50:00,15.58,15.58,15.56,15.57,31217.0,14.3939,14.3939,14.3754,14.3847,31217.0
2023-11-02 14:55:00,15.57,15.59,15.57,15.57,9699.0,14.3847,14.4032,14.3847,14.3847,9699.0
2023-11-02 15:00:00,15.57,15.58,15.55,15.57,52099.0,14.3847,14.3939,14.3662,14.3847,52099.0
2023-11-02 15:05:00,15.57,15.57,15.55,15.55,37753.0,14.3847,14.3847,14.3662,14.3662,37753.0
2023-11-02 15:10:00,15.55,15.55,15.54,15.54,4526.0,14.3662,14.3662,14.357,14.357,4526.0
2023-11-02 15:15:00,15.54,15.54,15.54,15.54,20899.0,14.357,14.357,14.357,14.357,20899.0
2023-11-02 15:20:00,15.55,15.55,15.54,15.55,18002.0,14.3662,14.3662,14.357,14.3662,18002.0
2023-11-02 15:25:00,15.55,15.56,15.55,15.56,5000.0,14.3662,14.3754,14.3662,14.3754,5000.0
2023-11-02 15:30:00,15.56,15.56,15.54,15.55,24614.0,14.3754,14.3754,14.357,14.3662,24614.0
2023-11-02 15:35:00,15.54,15.54,15.51,15.51,10958.0,14.357,14.357,14.3292,14.3292,10958.0
2023-11-02 15:40:00,15.51,15.54,15.51,15.53,24976.0,14.3292,14.357,14.3292,14.3477,24976.0
2023-11-02 15:45:00,15.53,15.54,15.51,15.51,14436.0,14.3477,14.357,14.3292,14.3292,14436.0
2023-11-02 15:50:00,15.52,15.53,15.49,15.49,85198.0,14.3385,14.3477,14.3108,14.3108,85198.0
2023-11-02 15:55:00,15.5,15.54,15.49,15.51,121969.0,14.32,14.357,14.3108,14.3292,121969.0
2023-11-03 09:30:00,15.26,15.27,15.21,15.24,312076.0,14.0983,14.1075,14.0521,14.0798,312076.0
2023-11-03 09:35:00,15.24,15.24,15.21,15.24,54264.0,14.0798,14.0798,14.0521,14.0798,54264.0
2023-11-03 09:40:00,15.23,15.23,15.15,15.16,63065.0,14.0706,14.0706,13.9967,14.0059,63065.0
2023-11-03 09:45:00,15.15,15.15,15.09,15.12,70200.0,13.9967,13.9967,13.9412,13.9689,70200.0
2023-11-03 09:50:00,15.12,15.13,15.08,15.1,127031.0,13.9689,13.9782,13.932,13.9505,127031.0
2023-11-03 09:55:00,15.09,15.09,15.06,15.09,72360.0,13.9412,13.9412,13.9135,13.9412,72360.0
2023-11-03 10:00:00,15.09,15.12,15.01,15.12,206882.0,13.9412,13.9689,13.8673,13.9689,206882.0
2023-11-03 10:05:00,15.11,15.15,15.11,15.14,40369.0,13.9597,13.9967,13.9597,13.9874,40369.0
2023-11-03 10:10:00,15.14,15.15,15.13,15.14,54837.0,13.9874,13.9967,13.9782,13.9874,54837.0
2023-11-03 10:15:00,15.15,15.18,15.09,15.1,36025.0,13.9967,14.0244,13.9412,13.9505,36025.0
2023-11-03 10:20:00,15.1,15.14,15.1,15.13,20593.0,13.9505,13.9874,13.9505,13.9782,20593.0
2023-11-03 10:25:00,15.13,15.22,15.13,15.2,44623.0,13.9782,14.0613,13.9782,14.0428,44623.0
2023-11-03 10:30:00,15.19,15.22,15.17,15.22,36560.0,14.0336,14.0613,14.0151,14.0613,36560.0
2023-11-03 10:35:00,15.21,15.23,15.16,15.16,43099.0,14.0521,14.0706,14.0059,14.0059,43099.0
2023-11-03 10:40:00,15.17,15.2,15.17,15.2,14318.0,14.0151,14.0428,14.0151,14.0428,14318.0
2023-11-03 10:45:00,15.19,15.2,15.16,15.17,16658.0,14.0336,14.0428,14.0059,14.0151,16658.0
2023-11-03 10:50:00,15.17,15.24,15.16,15.23,51672.0,14.0151,14.0798,14.0059,14.0706,51672.0
2023-11-03 10:55:00,15.22,15.22,15.16,15.17,11238.0,14.0613,14.0613,14.0059,14.0151,11238.0
2023-11-03 11:00:00,15.15,15.16,15.14,15.15,24850.0,13.9967,14.0059,13.9874,13.9967,24850.0
2023-11-03 11:05:00,15.15,15.19,15.14,15.19,21177.0,13.9967,14.0336,13.9874,14.0336,21177.0
2023-11-03 11:10:00,15.18,15.21,15.15,15.16,44767.0,14.0244,14.0521,13.9967,14.0059,44767.0
2023-11-03 11:15:00,15.16,15.18,15.16,15.17,12495.0,14.0059,14.0244,14.0059,14.0151,12495.0
2023-11-03 11:20:00,15.17,15.19,15.15,15.15,7861.0,14.0151,14.0336,13.9967,13.9967,7861.0
2023-11-03 11:25:00,15.15,15.16,15.14,15.16,13174.0,13.9967,14.0059,13.9874,14.0059,13174.0
2023-11-03 11:30:00,15.17,15.17,15.11,15.11,25794.0,14.0151,14.0151,13.9597,13.9597,25794.0
2023-11-03 11:35:00,15.11,15.11,15.1,15.1,22400.0,13.9597,13.9597,13.9505,13.9505,22400.0
2023-11-03 11:40:00,15.1,15.11,15.09,15.09,7200.0,13.9505,13.9597,13.9412,13.9412,7200.0
2023-11-03 11:45:00,15.09,15.09,15.08,15.08,14342.0,13.9412,13.9412,13.932,13.932,14342.0
2023-11-03 11:50:00,15.07,15.07,15.04,15.06,30298.0,13.9227,13.9227,13.895,13.9135,30298.0
2023-11-03 11:55:00,15.06,15.07,15.05,15.06,51528.0,13.9135,13.9227,13.9043,13.9135,51528.0
2023-11-03 12:00:00,15.06,15.06,15.04,15.06,46345.0,13.9135,13.9135,13.895,13.9135,46345.0
2023-11-03 12:05:00,15.07,15.07,15.04,15.05,41990.0,13.9227,13.9227,13.895,13.9043,41990.0
2023-11-03 12:10:00,15.05,15.05,15.03,15.03,19800.0,13.9043,13.9043,13.8858,13.8858,19800.0
2023-11-03 12:15:00,15.03,15.03,15.01,15.02,42152.0,13.8858,13.8858,13.8673,13.8766,42152.0
2023-11-03 12:20:00,15.02,15.03,15.01,15.01,35759.0,13.8766,13.8858,13.8673,13.8673,35759.0
2023-11-03 12:25:00,15.01,15.01,14.99,14.99,31549.0,13.8673,13.8673,13.8488,13.8488,31549.0
2023-11-03 12:30:00,14.99,14.99,14.98,14.98,20145.0,13.8488,13.8488,13.8396,13.8396,20145.0
2023-11-03 12:35:00,14.98,14.99,14.98,14.99,14579.0,13.8396,13.8488,13.8396,13.8488,14579.0
2023-11-03 12:40:00,14.99,15.0,14.99,14.99,3834.0,13.8488,13.8581,13.8488,13.8488,3834.0
2023-11-03 12:45:00,15.0,15.01,15.0,15.01,32640.0,13.8581,13.8673,13.8581,13.8673,32640.0
2023-11-03 12:50:00,15.01,15.01,14.99,15.0,25799.0,13.8673,13.8673,13.8488,13.8581,25799.0
2023-11-03 12:55:00,15.0,15.0,14.98,14.98,9700.0,13.8581,13.8581,13.8396,13.8396,9700.0
2023-11-03 13:00:00,14.98,14.99,14.97,14.97,46031.0,13.8396,13.8488,13.8304,13.8304,46031.0
2023-11-03 13:05:00,14.97,14.99,14.97,14.99,18607.0,13.8304,13.8488,13.8304,13.8488,18607.0
2023-11-03 13:10:00,15.0,15.03,15.0,15.03,54818.0,13.8581,13.8858,13.8581,13.8858,54818.0
2023-11-03 13:15:00,15.03,15.04,15.01,15.03,29061.0,13.8858,13.895,13.8673,13.8858,29061.0
2023-11-03 13:20:00,15.03,15.07,15.03,15.07,16127.0,13.8858,13.9227,13.8858,13.9227,16127.0
2023-11-03 13:25:00,15.07,15.07,15.06,15.06,9600.0,13.9227,13.9227,13.9135,13.9135,9600.0
2023-11-03 13:30:00,15.05,15.05,15.02,15.02,12743.0,13.9043,13.9043,13.8766,13.8766,12743.0
2023-11-03 13:35:00,15.02,15.03,15.02,15.02,8686.0,13.8766,13.8858,13.8766,13.8766,8686.0
2023-11-03 13:40:00,15.03,15.06,15.03,15.06,6779.0,13.8858,13.9135,13.8858,13.9135,6779.0
2023-11-03 13:45:00,15.05,15.06,15.05,15.05,7300.0,13.9043,13.9135,13.9043,13.9043,7300.0
2023-11-03 13:50:00,15.04,15.04,15.02,15.02,17400.0,13.895,13.895,13.8766,13.8766,17400.0
2023-11-03 13:55:00,15.02,15.02,14.98,14.99,20208.0,13.8766,13.8766,13.8396,13.8488,20208.0
2023-11-03 14:00:00,15.0,15.01,14.99,15.01,16613.0,13.8581,13.8673,13.8488,13.8673,16613.0
2023-11-03 14:05:00,15.01,15.05,15.01,15.04,12837.0,13.8673,13.9043,13.8673,13.895,12837.0
2023-11-03 14:10:00,15.02,15.03,15.01,15.01,4000.0,13.8766,13.8858,13.8673,13.8673,4000.0
2023-11-03 14:15:00,15.0,15.02,15.0,15.02,9732.0,13.8581,13.8766,13.8581,13.8766,9732.0
2023-11-03 14:20:00,15.01,15.02,15.0,15.02,25547.0,13.8673,13.8766,13.8581,13.8766,25547.0
2023-11-03 14:25:00,15.02,15.03,14.99,14.99,21789.0,13.8766,13.8858,13.8488,13.8488,21789.0
2023-11-03 14:30:00,14.99,15.0,14.99,14.99,4416.0,13.8488,13.8581,13.8488,13.8488,4416.0
2023-11-03 14:35:00,14.99,14.99,14.97,14.98,16499.0,13.8488,13.8488,13.8304,13.8396,16499.0
2023-11-03 14:40:00,14.97,14.97,14.95,14.96,13000.0,13.8304,13.8304,13.8119,13.8211,13000.0
2023-11-03 14:45:00,14.96,14.97,14.94,14.95,28252.0,13.8211,13.8304,13.8026,13.8119,28252.0
2023-11-03 14:50:00,14.95,14.95,14.94,14.94,41944.0,13.8119,13.8119,13.8026,13.8026,41944.0
2023-11-03 14:55:00,14.94,14.95,14.94,14.94,8490.0,13.8026,13.8119,13.8026,13.8026,8490.0
2023-11-03 15:00:00,14.95,14.95,14.94,14.94,4982.0,13.8119,13.8119,13.8026,13.8026,4982.0
2023-11-03 15:05:00,14.93,14.96,14.93,14.96,35486.0,13.7934,13.8211,13.7934,13.8211,35486.0
2023-11-03 15:10:00,14.96,14.99,14.96,14.96,80843.0,13.8211,13.8488,13.8211,13.8211,80843.0
2023-11-03 15:15:00,14.96,14.98,14.96,14.98,13300.0,13.8211,13.8396,13.8211,13.8396,13300.0
2023-11-03 15:20:00,14.99,14.99,14.98,14.99,31422.0,13.8488,13.8488,13.8396,13.8488,31422.0
2023-11-03 15:25:00,14.99,15.02,14.99,15.01,26300.0,13.8488,13.8766,13.8488,13.8673,26300.0
2023-11-03 15:30:00,15.01,15.04,15.01,15.03,65268.0,13.8673,13.895,13.8673,13.8858,65268.0
2023-11-03 15:35:00,15.04,15.04,15.01,15.02,45914.0,13.895,13.895,13.8673,13.8766,45914.0
2023-11-03 15:40:00,15.01,15.03,15.01,15.02,60451.0,13.8673,13.8858,13.8673,13.8766,60451.0
2023-11-03 15:45:00,15.03,15.06,15.03,15.06,98197.0,13.8858,13.9135,13.8858,13.9135,98197.0
2023-11-03 15:50:00,15.06,15.07,15.05,15.06,70017.0,13.9135,13.9227,13.9043,13.9135,70017.0
2023-11-03 15:55:00,15.07,15.1,15.06,15.09,120611.0,13.9227,13.9505,13.9135,13.9412,120611.0
2023-11-06 09:30:00,15.01,15.01,14.95,14.99,190954.0,13.8673,13.8673,13.8119,13.8488,190954.0
2023-11-06 09:35:00,14.99,15.01,14.97,14.98,91154.0,13.8488,13.8673,13.8304,13.8396,91154.0
2023-11-06 09:40:00,14.99,15.04,14.99,15.02,79958.0,13.8488,13.895,13.8488,13.8766,79958.0
2023-11-06 09:45:00,15.03,15.06,15.03,15.04,34200.0,13.8858,13.9135,13.8858,13.895,34200.0
2023-11-06 09:50:00,15.04,15.05,15.03,15.04,60672.0,13.895,13.9043,13.8858,13.895,60672.0
2023-11-06 09:55:00,15.03,15.04,15.01,15.02,194343.0,13.8858,13.895,13.8673,13.8766,194343.0
2023-11-06 10:00:00,15.01,15.05,15.01,15.05,128635.0,13.8673,13.9043,13.8673,13.9043,128635.0
2023-11-06 10:05:00,15.04,15.06,15.04,15.04,41215.0,13.895,13.9135,13.895,13.895,41215.0
2023-11-06 10:10:00,15.07,15.09,15.06,15.09,34638.0,13.9227,13.9412,13.9135,13.9412,34638.0
2023-11-06 10:15:00,15.09,15.09,15.04,15.05,10000.0,13.9412,13.9412,13.895,13.9043,10000.0
2023-11-06 10:20:00,15.04,15.05,15.01,15.05,137909.0,13.895,13.9043,13.8673,13.9043,137909.0
2023-11-06 10:25:00,15.04,15.05,15.04,15.04,30135.0,13.895,13.9043,13.895,13.895,30135.0
2023-11-06 10:30:00,15.04,15.05,15.04,15.05,51144.0,13.895,13.9043,13.895,13.9043,51144.0
2023-11-06 10:35:00,15.05,15.05,14.99,14.99,27474.0,13.9043,13.9043,13.8488,13.8488,27474.0
2023-11-06 10:40:00,14.99,15.01,14.98,15.01,37543.0,13.8488,13.8673,13.8396,13.8673,37543.0
2023-11-06 10:45:00,15.01,15.05,15.01,15.04,29803.0,13.8673,13.9043,13.8673,13.895,29803.0
2023-11-06 10:50:00,15.04,15.05,15.02,15.03,48435.0,13.895,13.9043,13.8766,13.8858,48435.0
2023-11-06 10:55:00,15.03,15.04,15.02,15.02,28317.0,13.8858,13.895,13.8766,13.8766,28317.0
2023-11-06 11:00:00,15.02,15.03,15.01,15.01,29154.0,13.8766,13.8858,13.8673,13.8673,29154.0
2023-11-06 11:05:00,15.01,15.01,14.99,14.99,23879.0,13.8673,13.8673,13.8488,13.8488,23879.0
2023-11-06 11:10:00,15.0,15.02,15.0,15.01,38187.0,13.8581,13.8766,13.8581,13.8673,38187.0
2023-11-06 11:15:00,15.01,15.01,15.0,15.0,2850.0,13.8673,13.8673,13.8581,13.8581,2850.0
2023-11-06 11:20:00,15.0,15.03,15.0,15.03,12700.0,13.8581,13.8858,13.8581,13.8858,12700.0
2023-11-06 11:25:00,15.02,15.02,15.0,15.01,26494.0,13.8766,13.8766,13.8581,13.8673,26494.0
2023-11-06 11:30:00,15.02,15.02,15.02,15.02,1600.0,13.8766,13.8766,13.8766,13.8766,1600.0
2023-11-06 11:35:00,15.02,15.04,15.02,15.04,25804.0,13.8766,13.895,13.8766,13.895,25804.0
2023-11-06 11:40:00,15.03,15.05,15.02,15.05,3950.0,13.8858,13.9043,13.8766,13.9043,3950.0
2023-11-06 11:45:00,15.05,15.06,15.05,15.06,4030.0,13.9043,13.9135,13.9043,13.9135,4030.0
2023-11-06 11:50:00,15.05,15.05,15.04,15.04,5603.0,13.9043,13.9043,13.895,13.895,5603.0
2023-11-06 11:55:00,15.03,15.03,15.01,15.01,16335.0,13.8858,13.8858,13.8673,13.8673,16335.0
2023-11-06 12:00:00,15.01,15.03,15.01,15.03,10877.0,13.8673,13.8858,13.8673,13.8858,10877.0
2023-11-06 12:05:00,15.03,15.04,15.03,15.03,8344.0,13.8858,13.895,13.8858,13.8858,8344.0
2023-11-06 12:10:00,15.03,15.04,15.03,15.04,33314.0,13.8858,13.895,13.8858,13.895,33314.0
2023-11-06 12:15:00,15.05,15.05,15.04,15.05,8051.0,13.9043,13.9043,13.895,13.9043,8051.0
2023-11-06 12:20:00,15.06,15.06,15.06,15.06,10000.0,13.9135,13.9135,13.9135,13.9135,10000.0
2023-11-06 12:25:00,15.07,15.07,15.07,15.07,10532.0,13.9227,13.9227,13.9227,13.9227,10532.0
2023-11-06 12:30:00,15.06,15.06,15.06,15.06,14943.0,13.9135,13.9135,13.9135,13.9135,14943.0
2023-11-06 12:35:00,15.07,15.08,15.07,15.08,6100.0,13.9227,13.932,13.9227,13.932,6100.0
2023-11-06 12:40:00,15.08,15.08,15.07,15.08,5970.0,13.932,13.932,13.9227,13.932,5970.0
2023-11-06 12:45:00,15.1,15.1,15.09,15.1,7620.0,13.9505,13.9505,13.9412,13.9505,7620.0
2023-11-06 12:50:00,15.1,15.12,15.1,15.1,57200.0,13.9505,13.9689,13.9505,13.9505,57200.0
2023-11-06 12:55:00,15.09,15.09,15.07,15.07,17430.0,13.9412,13.9412,13.9227,13.9227,17430.0
2023-11-06 13:00:00,15.07,15.11,15.07,15.11,67299.0,13.9227,13.9597,13.9227,13.9597,67299.0
2023-11-06 13:05:00,15.1,15.12,15.1,15.12,38083.0,13.9505,13.9689,13.9505,13.9689,38083.0
2023-11-06 13:10:00,15.12,15.14,15.12,15.14,10266.0,13.9689,13.9874,13.9689,13.9874,10266.0
2023-11-06 13:15:00,15.14,15.17,15.14,15.17,20386.0,13.9874,14.0151,13.9874,14.0151,20386.0
2023-11-06 13:20:00,15.17,15.2,15.14,15.14,71862.0,14.0151,14.0428,13.9874,13.9874,71862.0
2023-11-06 13:25:00,15.15,15.16,15.15,15.15,10279.0,13.9967,14.0059,13.9967,13.9967,10279.0
2023-11-06 13:30:00,15.15,15.17,15.15,15.16,7213.0,13.9967,14.0151,13.9967,14.0059,7213.0
2023-11-06 13:35:00,15.15,15.15,15.13,15.13,7150.0,13.9967,13.9967,13.9782,13.9782,7150.0
2023-11-06 13:40:00,15.13,15.13,15.12,15.13,7000.0,13.9782,13.9782,13.9689,13.9782,7000.0
2023-11-06 13:45:00,15.13,15.15,15.13,15.15,36600.0,13.9782,13.9967,13.9782,13.9967,36600.0
2023-11-06 13:50:00,15.15,15.16,15.15,15.16,15158.0,13.9967,14.0059,13.9967,14.0059,15158.0
2023-11-06 13:55:00,15.16,15.16,15.13,15.14,9824.0,14.0059,14.0059,13.9782,13.9874,9824.0
2023-11-06 14:00:00,15.14,15.15,15.13,15.15,2100.0,13.9874,13.9967,13.9782,13.9967,2100.0
2023-11-06 14:05:00,15.15,15.18,15.15,15.18,98707.0,13.9967,14.0244,13.9967,14.0244,98707.0
2023-11-06 14:10:00,15.19,15.19,15.17,15.19,20336.0,14.0336,14.0336,14.0151,14.0336,20336.0
2023-11-06 14:15:00,15.2,15.2,15.15,15.17,33006.0,14.0428,14.0428,13.9967,14.0151,33006.0
2023-11-06 14:20:00,15.16,15.17,15.16,15.17,2900.0,14.0059,14.0151,14.0059,14.0151,2900.0
2023-11-06 14:25:00,15.15,15.16,15.15,15.15,15047.0,13.9967,14.0059,13.9967,13.9967,15047.0
2023-11-06 14:30:00,15.14,15.14,15.12,15.12,15474.0,13.9874,13.9874,13.9689,13.9689,15474.0
2023-11-06 14:35:00,15.12,15.13,15.11,15.11,11829.0,13.9689,13.9782,13.9597,13.9597,11829.0
2023-11-06 14:40:00,15.12,15.12,15.07,15.07,20713.0,13.9689,13.9689,13.9227,13.9227,20713.0
2023-11-06 14:45:00,15.08,15.08,15.07,15.08,33247.0,13.932,13.932,13.9227,13.932,33247.0
2023-11-06 14:50:00,15.08,15.08,15.06,15.06,22059.0,13.932,13.932,13.9135,13.9135,22059.0
2023-11-06 14:55:00,15.06,15.06,15.05,15.06,5000.0,13.9135,13.9135,13.9043,13.9135,5000.0
2023-11-06 15:00:00,15.06,15.06,15.05,15.06,18546.0,13.9135,13.9135,13.9043,13.9135,18546.0
2023-11-06 15:05:00,15.06,15.07,15.06,15.06,65700.0,13.9135,13.9227,13.9135,13.9135,65700.0
2023-11-06 15:10:00,15.06,15.06,15.05,15.06,254554.0,13.9135,13.9135,13.9043,13.9135,254554.0
2023-11-06 15:15:00,15.06,15.06,15.06,15.06,12866.0,13.9135,13.9135,13.9135,13.9135,12866.0
2023-11-06 15:20:00,15.06,15.07,15.06,15.06,8650.0,13.9135,13.9227,13.9135,13.9135,8650.0
2023-11-06 15:25:00,15.07,15.08,15.07,15.07,6282.0,13.9227,13.932,13.9227,13.9227,6282.0
2023-11-06 15:30:00,15.06,15.07,15.05,15.05,27813.0,13.9135,13.9227,13.9043,13.9043,27813.0
2023-11-06 15:35:00,15.06,15.08,15.06,15.08,42489.0,13.9135,13.932,13.9135,13.932,42489.0
2023-11-06 15:40:00,15.07,15.09,15.06,15.08,50269.0,13.9227,13.9412,13.9135,13.932,50269.0
2023-11-06 15:45:00,15.09,15.09,15.07,15.08,12814.0,13.9412,13.9412,13.9227,13.932,12814.0
2023-11-06 15:50:00,15.07,15.08,15.06,15.07,35286.0,13.9227,13.932,13.9135,13.9227,35286.0
2023-11-06 15:55:00,15.06,15.06,14.99,14.99,84015.0,13.9135,13.9135,13.8488,13.8488,84015.0
2023-11-07 09:30:00,15.01,15.09,15.0,15.09,187403.0,13.8673,13.9412,13.8581,13.9412,187403.0
2023-11-07 09:35:00,15.09,15.12,15.09,15.11,40538.0,13.9412,13.9689,13.9412,13.9597,40538.0
2023-11-07 09:40:00,15.11,15.11,15.07,15.07,272787.0,13.9597,13.9597,13.9227,13.9227,272787.0
2023-11-07 09:45:00,15.07,15.09,15.06,15.08,70794.0,13.9227,13.9412,13.9135,13.932,70794.0
2023-11-07 09:50:00,15.09,15.09,15.03,15.04,148399.0,13.9412,13.9412,13.8858,13.895,148399.0
2023-11-07 09:55:00,15.04,15.04,15.02,15.02,53710.0,13.895,13.895,13.8766,13.8766,53710.0
2023-11-07 10:00:00,15.01,15.01,14.96,14.98,55738.0,13.8673,13.8673,13.8211,13.8396,55738.0
2023-11-07 10:05:00,14.98,15.02,14.98,15.02,21080.0,13.8396,13.8766,13.8396,13.8766,21080.0
2023-11-07 10:10:00,15.02,15.03,14.99,15.0,56793.0,13.8766,13.8858,13.8488,13.8581,56793.0
2023-11-07 10:15:00,15.0,15.02,15.0,15.0,19533.0,13.8581,13.8766,13.8581,13.8581,19533.0
2023-11-07 10:20:00,14.98,14.99,14.98,14.98,11673.0,13.8396,13.8488,13.8396,13.8396,11673.0
2023-11-07 10:25:00,14.97,14.97,14.92,14.92,56290.0,13.8304,13.8304,13.7842,13.7842,56290.0
2023-11-07 10:30:00,14.93,14.94,14.89,14.89,32534.0,13.7934,13.8026,13.7564,13.7564,32534.0
2023-11-07 10:35:00,14.89,14.9,14.88,14.88,26326.0,13.7564,13.7657,13.7472,13.7472,26326.0
2023-11-07 10:40:00,14.88,14.88,14.88,14.88,19685.0,13.7472,13.7472,13.7472,13.7472,19685.0
2023-11-07 10:45:00,14.88,14.88,14.85,14.85,9935.0,13.7472,13.7472,13.7195,13.7195,9935.0
2023-11-07 10:50:00,14.85,14.85,14.84,14.84,7123.0,13.7195,13.7195,13.7103,13.7103,7123.0
2023-11-07 10:55:00,14.83,14.87,14.83,14.85,73794.0,13.701,13.738,13.701,13.7195,73794.0
2023-11-07 11:00:00,14.87,14.87,14.86,14.86,6790.0,13.738,13.738,13.7287,13.7287,6790.0
2023-11-07 11:05:00,14.86,14.87,14.86,14.87,39558.0,13.7287,13.738,13.7287,13.738,39558.0
2023-11-07 11:10:00,14.87,14.88,14.86,14.88,35888.0,13.738,13.7472,13.7287,13.7472,35888.0
2023-11-07 11:15:00,14.88,14.88,14.87,14.88,13510.0,13.7472,13.7472,13.738,13.7472,13510.0
2023-11-07 11:20:00,14.87,14.87,14.86,14.87,25388.0,13.738,13.738,13.7287,13.738,25388.0
2023-11-07 11:25:00,14.86,14.88,14.86,14.87,11354.0,13.7287,13.7472,13.7287,13.738,11354.0
2023-11-07 11:30:00,14.87,14.87,14.83,14.83,22972.0,13.738,13.738,13.701,13.701,22972.0
2023-11-07 11:35:00,14.83,14.83,14.83,14.83,600.0,13.701,13.701,13.701,13.701,600.0
2023-11-07 11:40:00,14.83,14.84,14.82,14.84,35038.0,13.701,13.7103,13.6918,13.7103,35038.0
2023-11-07 11:45:00,14.84,14.9,14.84,14.88,75568.0,13.7103,13.7657,13.7103,13.7472,75568.0
2023-11-07 11:50:00,14.89,14.89,14.88,14.89,16309.0,13.7564,13.7564,13.7472,13.7564,16309.0
2023-11-07 11:55:00,14.89,14.89,14.87,14.87,22522.0,13.7564,13.7564,13.738,13.738,22522.0
2023-11-07 12:00:00,14.88,14.92,14.88,14.92,20702.0,13.7472,13.7842,13.7472,13.7842,20702.0
2023-11-07 12:05:00,14.93,14.93,14.9,14.92,8569.0,13.7934,13.7934,13.7657,13.7842,8569.0
2023-11-07 12:10:00,14.92,14.92,14.92,14.92,0.0,13.7842,13.7842,13.7842,13.7842,0.0
2023-11-07 12:15:00,14.93,14.96,14.93,14.94,36706.0,13.7934,13.8211,13.7934,13.8026,36706.0
2023-11-07 12:20:00,14.94,14.94,14.93,14.93,29071.0,13.8026,13.8026,13.7934,13.7934,29071.0
2023-11-07 12:25:00,14.93,14.94,14.92,14.94,19980.0,13.7934,13.8026,13.7842,13.8026,19980.0
2023-11-07 12:30:00,14.95,14.98,14.93,14.94,88124.0,13.8119,13.8396,13.7934,13.8026,88124.0
2023-11-07 12:35:00,14.94,14.94,14.92,14.93,63396.0,13.8026,13.8026,13.7842,13.7934,63396.0
2023-11-07 12:40:00,14.93,14.94,14.93,14.93,6850.0,13.7934,13.8026,13.7934,13.7934,6850.0
2023-11-07 12:45:00,14.92,14.94,14.9,14.94,23002.0,13.7842,13.8026,13.7657,13.8026,23002.0
2023-11-07 12:50:00,14.94,14.94,14.93,14.94,4300.0,13.8026,13.8026,13.7934,13.8026,4300.0
2023-11-07 12:55:00,14.94,14.94,14.9,14.9,6898.0,13.8026,13.8026,13.7657,13.7657,6898.0
2023-11-07 13:00:00,14.9,14.91,14.88,14.88,28144.0,13.7657,13.7749,13.7472,13.7472,28144.0
2023-11-07 13:05:00,14.88,14.88,14.86,14.86,12402.0,13.7472,13.7472,13.7287,13.7287,12402.0
2023-11-07 13:10:00,14.86,14.86,14.85,14.85,6690.0,13.7287,13.7287,13.7195,13.7195,6690.0
2023-11-07 13:15:00,14.85,14.86,14.85,14.86,4704.0,13.7195,13.7287,13.7195,13.7287,4704.0
2023-11-07 13:20:00,14.85,14.87,14.85,14.86,12774.0,13.7195,13.738,13.7195,13.7287,12774.0
2023-11-07 13:25:00,14.85,14.86,14.85,14.86,18017.0,13.7195,13.7287,13.7195,13.7287,18017.0
2023-11-07 13:30:00,14.86,14.86,14.85,14.85,9982.0,13.7287,13.7287,13.7195,13.7195,9982.0
2023-11-07 13:35:00,14.85,14.85,14.84,14.84,2100.0,13.7195,13.7195,13.7103,13.7103,2100.0
2023-11-07 13:40:00,14.84,14.85,14.84,14.85,11066.0,13.7103,13.7195,13.7103,13.7195,11066.0
2023-11-07 13:45:00,14.84,14.84,14.84,14.84,8300.0,13.7103,13.7103,13.7103,13.7103,8300.0
2023-11-07 13:50:00,14.83,14.84,14.82,14.84,13450.0,13.701,13.7103,13.6918,13.7103,13450.0
2023-11-07 13:55:00,14.84,14.87,14.84,14.84,34849.0,13.7103,13.738,13.7103,13.7103,34849.0
2023-11-07 14:00:00,14.84,14.84,14.82,14.82,5500.0,13.7103,13.7103,13.6918,13.6918,5500.0
2023-11-07 14:05:00,14.83,14.85,14.83,14.85,3850.0,13.701,13.7195,13.701,13.7195,3850.0
2023-11-07 14:10:00,14.84,14.84,14.84,14.84,9141.0,13.7103,13.7103,13.7103,13.7103,9141.0
2023-11-07 14:15:00,14.84,14.84,14.84,14.84,833.0,13.7103,13.7103,13.7103,13.7103,833.0
2023-11-07 14:20:00,14.84,14.84,14.83,14.83,2498.0,13.7103,13.7103,13.701,13.701,2498.0
2023-11-07 14:25:00,14.83,14.84,14.83,14.84,4800.0,13.701,13.7103,13.701,13.7103,4800.0
2023-11-07 14:30:00,14.83,14.83,14.82,14.82,1860.0,13.701,13.701,13.6918,13.6918,1860.0
2023-11-07 14:35:00,14.83,14.84,14.83,14.84,6487.0,13.701,13.7103,13.701,13.7103,6487.0
2023-11-07 14:40:00,14.85,14.88,14.85,14.88,40992.0,13.7195,13.7472,13.7195,13.7472,40992.0
2023-11-07 14:45:00,14.87,14.87,14.85,14.87,21902.0,13.738,13.738,13.7195,13.738,21902.0
2023-11-07 14:50:00,14.87,14.88,14.86,14.88,9729.0,13.738,13.7472,13.7287,13.7472,9729.0
2023-11-07 14:55:00,14.87,14.88,14.87,14.87,14004.0,13.738,13.7472,13.738,13.738,14004.0
2023-11-07 15:00:00,14.87,14.88,14.86,14.88,20818.0,13.738,13.7472,13.7287,13.7472,20818.0
2023-11-07 15:05:00,14.88,14.89,14.88,14.88,20467.0,13.7472,13.7564,13.7472,13.7472,20467.0
2023-11-07 15:10:00,14.89,14.9,14.87,14.87,18186.0,13.7564,13.7657,13.738,13.738,18186.0
2023-11-07 15:15:00,14.88,14.88,14.87,14.87,12700.0,13.7472,13.7472,13.738,13.738,12700.0
2023-11-07 15:20:00,14.87,14.88,14.85,14.85,86155.0,13.738,13.7472,13.7195,13.7195,86155.0
2023-11-07 15:25:00,14.85,14.85,14.85,14.85,3398.0,13.7195,13.7195,13.7195,13.7195,3398.0
2023-11-07 15:30:00,14.84,14.84,14.83,14.83,4234.0,13.7103,13.7103,13.701,13.701,4234.0
2023-11-07 15:35:00,14.83,14.83,14.82,14.82,11931.0,13.701,13.701,13.6918,13.6918,11931.0
2023-11-07 15:40:00,14.82,14.82,14.82,14.82,16702.0,13.6918,13.6918,13.6918,13.6918,16702.0
2023-11-07 15:45:00,14.81,14.83,14.81,14.83,21590.0,13.6825,13.701,13.6825,13.701,21590.0
2023-11-07 15:50:00,14.84,14.91,14.84,14.91,122633.0,13.7103,13.7749,13.7103,13.7749,122633.0
2023-11-07 15:55:00,14.91,14.95,14.88,14.88,60662.0,13.7749,13.8119,13.7472,13.7472,60662.0
2023-11-08 09:30:00,14.83,14.83,14.79,14.79,83622.0,13.701,13.701,13.6641,13.6641,83622.0
2023-11-08 09:35:00,14.79,14.83,14.79,14.81,46328.0,13.6641,13.701,13.6641,13.6825,46328.0
2023-11-08 09:40:00,14.81,14.82,14.8,14.81,26661.0,13.6825,13.6918,13.6733,13.6825,26661.0
2023-11-08 09:45:00,14.81,14.82,14.78,14.78,26604.0,13.6825,13.6918,13.6548,13.6548,26604.0
2023-11-08 09:50:00,14.79,14.79,14.77,14.78,18878.0,13.6641,13.6641,13.6456,13.6548,18878.0
2023-11-08 09:55:00,14.78,14.82,14.77,14.8,34090.0,13.6548,13.6918,13.6456,13.6733,34090.0
2023-11-08 10:00:00,14.81,14.88,14.81,14.87,58000.0,13.6825,13.7472,13.6825,13.738,58000.0
2023-11-08 10:05:00,14.88,14.88,14.84,14.84,27900.0,13.7472,13.7472,13.7103,13.7103,27900.0
2023-11-08 10:10:00,14.83,14.86,14.82,14.85,65400.0,13.701,13.7287,13.6918,13.7195,65400.0
2023-11-08 10:15:00,14.86,14.87,14.85,14.85,22661.0,13.7287,13.738,13.7195,13.7195,22661.0
2023-11-08 10:20:00,14.85,14.9,14.85,14.88,29608.0,13.7195,13.7657,13.7195,13.7472,29608.0
2023-11-08 10:25:00,14.88,14.89,14.87,14.89,6370.0,13.7472,13.7564,13.738,13.7564,6370.0
2023-11-08 10:30:00,14.89,14.9,14.87,14.89,29848.0,13.7564,13.7657,13.738,13.7564,29848.0
2023-11-08 10:35:00,14.89,14.91,14.88,14.9,36555.0,13.7564,13.7749,13.7472,13.7657,36555.0
2023-11-08 10:40:00,14.9,14.91,14.87,14.87,75546.0,13.7657,13.7749,13.738,13.738,75546.0
2023-11-08 10:45:00,14.87,14.89,14.87,14.88,21100.0,13.738,13.7564,13.738,13.7472,21100.0
2023-11-08 10:50:00,14.88,14.91,14.88,14.91,25580.0,13.7472,13.7749,13.7472,13.7749,25580.0
2023-11-08 10:55:00,14.91,14.92,14.89,14.91,53449.0,13.7749,13.7842,13.7564,13.7749,53449.0
2023-11-08 11:00:00,14.92,14.92,14.89,14.89,43594.0,13.7842,13.7842,13.7564,13.7564,43594.0
2023-11-08 11:05:00,14.9,14.92,14.9,14.92,38300.0,13.7657,13.7842,13.7657,13.7842,38300.0
2023-11-08 11:10:00,14.92,14.92,14.89,14.89,17754.0,13.7842,13.7842,13.7564,13.7564,17754.0
2023-11-08 11:15:00,14.89,14.89,14.86,14.88,25729.0,13.7564,13.7564,13.7287,13.7472,25729.0
2023-11-08 11:20:00,14.88,14.96,14.88,14.94,27283.0,13.7472,13.8211,13.7472,13.8026,27283.0
2023-11-08 11:25:00,14.94,14.95,14.92,14.92,38127.0,13.8026,13.8119,13.7842,13.7842,38127.0
2023-11-08 11:30:00,14.93,14.94,14.9,14.93,165110.0,13.7934,13.8026,13.7657,13.7934,165110.0
2023-11-08 11:35:00,14.92,14.94,14.91,14.94,60222.0,13.7842,13.8026,13.7749,13.8026,60222.0
2023-11-08 11:40:00,14.94,14.94,14.91,14.91,49684.0,13.8026,13.8026,13.7749,13.7749,49684.0
2023-11-08 11:45:00,14.9,14.92,14.9,14.92,13282.0,13.7657,13.7842,13.7657,13.7842,13282.0
2023-11-08 11:50:00,14.92,14.96,14.92,14.93,96184.0,13.7842,13.8211,13.7842,13.7934,96184.0
2023-11-08 11:55:00,14.95,14.97,14.95,14.97,23521.0,13.8119,13.8304,13.8119,13.8304,23521.0
2023-11-08 12:00:00,14.97,15.02,14.97,15.0,50889.0,13.8304,13.8766,13.8304,13.8581,50889.0
2023-11-08 12:05:00,15.01,15.09,15.01,15.07,81383.0,13.8673,13.9412,13.8673,13.9227,81383.0
2023-11-08 12:10:00,15.07,15.07,15.03,15.04,43001.0,13.9227,13.9227,13.8858,13.895,43001.0
2023-11-08 12:15:00,15.04,15.05,15.03,15.03,17000.0,13.895,13.9043,13.8858,13.8858,17000.0
2023-11-08 12:20:00,15.02,15.02,15.01,15.02,11100.0,13.8766,13.8766,13.8673,13.8766,11100.0
2023-11-08 12:25:00,15.03,15.04,15.02,15.03,40224.0,13.8858,13.895,13.8766,13.8858,40224.0
2023-11-08 12:30:00,15.03,15.05,15.03,15.04,27979.0,13.8858,13.9043,13.8858,13.895,27979.0
2023-11-08 12:35:00,15.04,15.04,15.0,15.0,10537.0,13.895,13.895,13.8581,13.8581,10537.0
2023-11-08 12:40:00,15.0,15.02,15.0,15.0,47511.0,13.8581,13.8766,13.8581,13.8581,47511.0
2023-11-08 12:45:00,15.0,15.01,15.0,15.0,4516.0,13.8581,13.8673,13.8581,13.8581,4516.0
2023-11-08 12:50:00,15.0,15.01,15.0,15.01,12567.0,13.8581,13.8673,13.8581,13.8673,12567.0
2023-11-08 12:55:00,15.02,15.02,15.0,15.0,32085.0,13.8766,13.8766,13.8581,13.8581,32085.0
2023-11-08 13:00:00,15.0,15.01,14.95,14.96,88275.0,13.8581,13.8673,13.8119,13.8211,88275.0
2023-11-08 13:05:00,14.95,14.95,14.93,14.94,39361.0,13.8119,13.8119,13.7934,13.8026,39361.0
2023-11-08 13:10:00,14.94,14.98,14.94,14.97,22900.0,13.8026,13.8396,13.8026,13.8304,22900.0
2023-11-08 13:15:00,14.98,14.99,14.97,14.99,15170.0,13.8396,13.8488,13.8304,13.8488,15170.0
2023-11-08 13:20:00,15.0,15.01,14.96,14.96,9013.0,13.8581,13.8673,13.8211,13.8211,9013.0
2023-11-08 13:25:00,14.96,14.96,14.94,14.94,10842.0,13.8211,13.8211,13.8026,13.8026,10842.0
2023-11-08 13:30:00,14.94,14.95,14.93,14.93,21825.0,13.8026,13.8119,13.7934,13.7934,21825.0
2023-11-08 13:35:00,14.93,14.93,14.91,14.92,19862.0,13.7934,13.7934,13.7749,13.7842,19862.0
2023-11-08 13:40:00,14.92,14.92,14.92,14.92,1723.0,13.7842,13.7842,13.7842,13.7842,1723.0
2023-11-08 13:45:00,14.91,14.93,14.91,14.93,1841.0,13.7749,13.7934,13.7749,13.7934,1841.0
2023-11-08 13:50:00,14.92,14.92,14.92,14.92,8285.0,13.7842,13.7842,13.7842,13.7842,8285.0
2023-11-08 13:55:00,14.92,14.93,14.92,14.93,6830.0,13.7842,13.7934,13.7842,13.7934,6830.0
2023-11-08 14:00:00,14.93,14.93,14.88,14.89,23925.0,13.7934,13.7934,13.7472,13.7564,23925.0
2023-11-08 14:05:00,14.88,14.88,14.87,14.88,4154.0,13.7472,13.7472,13.738,13.7472,4154.0
2023-11-08 14:10:00,14.88,14.89,14.88,14.89,3582.0,13.7472,13.7564,13.7472,13.7564,3582.0
2023-11-08 14:15:00,14.89,14.89,14.88,14.88,900.0,13.7564,13.7564,13.7472,13.7472,900.0
2023-11-08 14:20:00,14.88,14.88,14.88,14.88,900.0,13.7472,13.7472,13.7472,13.7472,900.0
2023-11-08 14:25:00,14.88,14.88,14.88,14.88,800.0,13.7472,13.7472,13.7472,13.7472,800.0
2023-11-08 14:30:00,14.88,14.91,14.86,14.91,42132.0,13.7472,13.7749,13.7287,13.7749,42132.0
2023-11-08 14:35:00,14.91,14.91,14.88,14.88,7405.0,13.7749,13.7749,13.7472,13.7472,7405.0
2023-11-08 14:40:00,14.88,14.9,14.88,14.89,16194.0,13.7472,13.7657,13.7472,13.7564,16194.0
2023-11-08 14:45:00,14.88,14.89,14.88,14.89,2900.0,13.7472,13.7564,13.7472,13.7564,2900.0
2023-11-08 14:50:00,14.9,14.91,14.89,14.89,7143.0,13.7657,13.7749,13.7564,13.7564,7143.0
2023-11-08 14:55:00,14.9,14.93,14.89,14.93,26253.0,13.7657,13.7934,13.7564,13.7934,26253.0
2023-11-08 15:00:00,14.93,14.93,14.9,14.9,12044.0,13.7934,13.7934,13.7657,13.7657,12044.0
2023-11-08 15:05:00,14.91,14.91,14.89,14.91,15620.0,13.7749,13.7749,13.7564,13.7749,15620.0
2023-11-08 15:10:00,14.91,14.91,14.9,14.9,16278.0,13.7749,13.7749,13.7657,13.7657,16278.0
2023-11-08 15:15:00,14.89,14.9,14.88,14.9,21427.0,13.7564,13.7657,13.7472,13.7657,21427.0
2023-11-08 15:20:00,14.89,14.89,14.88,14.88,8300.0,13.7564,13.7564,13.7472,13.7472,8300.0
2023-11-08 15:25:00,14.88,14.88,14.88,14.88,7184.0,13.7472,13.7472,13.7472,13.7472,7184.0
2023-11-08 15:30:00,14.89,14.9,14.88,14.9,25628.0,13.7564,13.7657,13.7472,13.7657,25628.0
2023-11-08 15:35:00,14.9,14.9,14.89,14.89,8462.0,13.7657,13.7657,13.7564,13.7564,8462.0
2023-11-08 15:40:00,14.87,14.87,14.79,14.81,63233.0,13.738,13.738,13.6641,13.6825,63233.0
2023-11-08 15:45:00,14.82,14.83,14.81,14.83,59819.0,13.6918,13.701,13.6825,13.701,59819.0
2023-11-08 15:50:00,14.84,14.84,14.82,14.84,68641.0,13.7103,13.7103,13.6918,13.7103,68641.0
2023-11-08 15:55:00,14.84,14.86,14.84,14.85,56382.0,13.7103,13.7287,13.7103,13.7195,56382.0
2023-11-09 09:30:00,14.76,14.82,14.76,14.82,108415.0,13.6363,13.6918,13.6363,13.6918,108415.0
2023-11-09 09:35:00,14.83,14.87,14.83,14.87,44349.0,13.701,13.738,13.701,13.738,44349.0
2023-11-09 09:40:00,14.87,14.87,14.84,14.84,32500.0,13.738,13.738,13.7103,13.7103,32500.0
2023-11-09 09:45:00,14.86,14.89,14.86,14.88,55180.0,13.7287,13.7564,13.7287,13.7472,55180.0
2023-11-09 09:50:00,14.88,14.89,14.84,14.84,15412.0,13.7472,13.7564,13.7103,13.7103,15412.0
2023-11-09 09:55:00,14.85,14.85,14.81,14.81,7800.0,13.7195,13.7195,13.6825,13.6825,7800.0
2023-11-09 10:00:00,14.8,14.86,14.79,14.86,35711.0,13.6733,13.7287,13.6641,13.7287,35711.0
2023-11-09 10:05:00,14.87,14.95,14.87,14.92,95088.0,13.738,13.8119,13.738,13.7842,95088.0
2023-11-09 10:10:00,14.92,14.96,14.92,14.92,24553.0,13.7842,13.8211,13.7842,13.7842,24553.0
2023-11-09 10:15:00,14.92,14.94,14.91,14.94,17500.0,13.7842,13.8026,13.7749,13.8026,17500.0
2023-11-09 10:20:00,14.95,14.96,14.93,14.94,4838.0,13.8119,13.8211,13.7934,13.8026,4838.0
2023-11-09 10:25:00,14.93,14.96,14.93,14.95,4567.0,13.7934,13.8211,13.7934,13.8119,4567.0
2023-11-09 10:30:00,14.96,14.98,14.96,14.96,28546.0,13.8211,13.8396,13.8211,13.8211,28546.0
2023-11-09 10:35:00,14.98,14.98,14.94,14.96,24179.0,13.8396,13.8396,13.8026,13.8211,24179.0
2023-11-09 10:40:00,14.96,14.99,14.94,14.94,8500.0,13.8211,13.8488,13.8026,13.8026,8500.0
2023-11-09 10:45:00,14.94,14.96,14.94,14.95,20136.0,13.8026,13.8211,13.8026,13.8119,20136.0
2023-11-09 10:50:00,14.94,14.94,14.92,14.92,24570.0,13.8026,13.8026,13.7842,13.7842,24570.0
2023-11-09 10:55:00,14.93,14.93,14.9,14.9,12619.0,13.7934,13.7934,13.7657,13.7657,12619.0
2023-11-09 11:00:00,14.9,14.9,14.88,14.88,9102.0,13.7657,13.7657,13.7472,13.7472,9102.0
2023-11-09 11:05:00,14.87,14.87,14.83,14.83,30896.0,13.738,13.738,13.701,13.701,30896.0
2023-11-09 11:10:00,14.83,14.84,14.83,14.84,706.0,13.701,13.7103,13.701,13.7103,706.0
2023-11-09 11:15:00,14.84,14.84,14.82,14.82,1119.0,13.7103,13.7103,13.6918,13.6918,1119.0
2023-11-09 11:20:00,14.84,14.84,14.83,14.84,14777.0,13.7103,13.7103,13.701,13.7103,14777.0
2023-11-09 11:25:00,14.84,14.85,14.84,14.85,14475.0,13.7103,13.7195,13.7103,13.7195,14475.0
2023-11-09 11:30:00,14.86,14.86,14.84,14.84,15400.0,13.7287,13.7287,13.7103,13.7103,15400.0
2023-11-09 11:35:00,14.84,14.86,14.84,14.86,108015.0,13.7103,13.7287,13.7103,13.7287,108015.0
2023-11-09 11:40:00,14.86,14.87,14.85,14.85,18180.0,13.7287,13.738,13.7195,13.7195,18180.0
2023-11-09 11:45:00,14.84,14.84,14.82,14.82,11437.0,13.7103,13.7103,13.6918,13.6918,11437.0
2023-11-09 11:50:00,14.82,14.82,14.8,14.8,18755.0,13.6918,13.6918,13.6733,13.6733,18755.0
2023-11-09 11:55:00,14.8,14.83,14.8,14.82,10064.0,13.6733,13.701,13.6733,13.6918,10064.0
2023-11-09 12:00:00,14.82,14.83,14.82,14.83,8657.0,13.6918,13.701,13.6918,13.701,8657.0
2023-11-09 12:05:00,14.82,14.82,14.82,14.82,5423.0,13.6918,13.6918,13.6918,13.6918,5423.0
2023-11-09 12:10:00,14.82,14.85,14.82,14.85,13118.0,13.6918,13.7195,13.6918,13.7195,13118.0
2023-11-09 12:15:00,14.86,14.87,14.86,14.87,5292.0,13.7287,13.738,13.7287,13.738,5292.0
2023-11-09 12:20:00,14.87,14.87,14.86,14.86,11760.0,13.738,13.738,13.7287,13.7287,11760.0
2023-11-09 12:25:00,14.86,14.88,14.86,14.88,22429.0,13.7287,13.7472,13.7287,13.7472,22429.0
2023-11-09 12:30:00,14.88,14.88,14.87,14.87,1600.0,13.7472,13.7472,13.738,13.738,1600.0
2023-11-09 12:35:00,14.87,14.88,14.87,14.88,579.0,13.738,13.7472,13.738,13.7472,579.0
2023-11-09 12:40:00,14.88,14.88,14.88,14.88,4800.0,13.7472,13.7472,13.7472,13.7472,4800.0
2023-11-09 12:45:00,14.87,14.87,14.85,14.86,12314.0,13.738,13.738,13.7195,13.7287,12314.0
2023-11-09 12:50:00,14.84,14.84,14.84,14.84,6200.0,13.7103,13.7103,13.7103,13.7103,6200.0
2023-11-09 12:55:00,14.84,14.85,14.83,14.84,5687.0,13.7103,13.7195,13.701,13.7103,5687.0
2023-11-09 13:00:00,14.84,15.04,14.84,15.01,123464.0,13.7103,13.895,13.7103,13.8673,123464.0
2023-11-09 13:05:00,14.98,15.09,14.97,15.06,46022.0,13.8396,13.9412,13.8304,13.9135,46022.0
2023-11-09 13:10:00,15.06,15.06,14.93,14.93,46459.0,13.9135,13.9135,13.7934,13.7934,46459.0
2023-11-09 13:15:00,14.94,15.0,14.94,15.0,65282.0,13.8026,13.8581,13.8026,13.8581,65282.0
2023-11-09 13:20:00,15.0,15.0,14.94,14.94,35202.0,13.8581,13.8581,13.8026,13.8026,35202.0
2023-11-09 13:25:00,14.95,14.97,14.95,14.95,11220.0,13.8119,13.8304,13.8119,13.8119,11220.0
2023-11-09 13:30:00,14.97,15.0,14.97,14.98,59890.0,13.8304,13.8581,13.8304,13.8396,59890.0
2023-11-09 13:35:00,14.97,14.99,14.94,14.99,45225.0,13.8304,13.8488,13.8026,13.8488,45225.0
2023-11-09 13:40:00,15.0,15.05,15.0,15.03,45265.0,13.8581,13.9043,13.8581,13.8858,45265.0
2023-11-09 13:45:00,15.03,15.04,15.03,15.03,24228.0,13.8858,13.895,13.8858,13.8858,24228.0
2023-11-09 13:50:00,15.03,15.06,15.02,15.06,17672.0,13.8858,13.9135,13.8766,13.9135,17672.0
2023-11-09 13:55:00,15.06,15.08,15.03,15.06,21600.0,13.9135,13.932,13.8858,13.9135,21600.0
2023-11-09 14:00:00,15.06,15.15,15.06,15.13,181716.0,13.9135,13.9967,13.9135,13.9782,181716.0
2023-11-09 14:05:00,15.14,15.17,15.11,15.11,43821.0,13.9874,14.0151,13.9597,13.9597,43821.0
2023-11-09 14:10:00,15.14,15.15,15.12,15.15,11881.0,13.9874,13.9967,13.9689,13.9967,11881.0
2023-11-09 14:15:00,15.16,15.21,15.15,15.2,196320.0,14.0059,14.0521,13.9967,14.0428,196320.0
2023-11-09 14:20:00,15.2,15.2,15.12,15.12,62152.0,14.0428,14.0428,13.9689,13.9689,62152.0
2023-11-09 14:25:00,15.13,15.13,15.09,15.13,36681.0,13.9782,13.9782,13.9412,13.9782,36681.0
2023-11-09 14:30:00,15.13,15.15,15.11,15.14,64876.0,13.9782,13.9967,13.9597,13.9874,64876.0
2023-11-09 14:35:00,15.14,15.21,15.14,15.18,37261.0,13.9874,14.0521,13.9874,14.0244,37261.0
2023-11-09 14:40:00,15.18,15.23,15.18,15.22,35480.0,14.0244,14.0706,14.0244,14.0613,35480.0
2023-11-09 14:45:00,15.22,15.22,15.18,15.18,16560.0,14.0613,14.0613,14.0244,14.0244,16560.0
2023-11-09 14:50:00,15.18,15.22,15.18,15.22,26935.0,14.0244,14.0613,14.0244,14.0613,26935.0
2023-11-09 14:55:00,15.23,15.23,15.22,15.23,18201.0,14.0706,14.0706,14.0613,14.0706,18201.0
2023-11-09 15:00:00,15.23,15.26,15.21,15.21,27015.0,14.0706,14.0983,14.0521,14.0521,27015.0
2023-11-09 15:05:00,15.22,15.23,15.21,15.22,6299.0,14.0613,14.0706,14.0521,14.0613,6299.0
2023-11-09 15:10:00,15.21,15.21,15.18,15.19,7500.0,14.0521,14.0521,14.0244,14.0336,7500.0
2023-11-09 15:15:00,15.19,15.21,15.19,15.19,11796.0,14.0336,14.0521,14.0336,14.0336,11796.0
2023-11-09 15:20:00,15.19,15.22,15.19,15.22,20614.0,14.0336,14.0613,14.0336,14.0613,20614.0
2023-11-09 15:25:00,15.22,15.23,15.2,15.23,17006.0,14.0613,14.0706,14.0428,14.0706,17006.0
2023-11-09 15:30:00,15.22,15.23,15.21,15.22,67915.0,14.0613,14.0706,14.0521,14.0613,67915.0
2023-11-09 15:35:00,15.22,15.26,15.22,15.25,25514.0,14.0613,14.0983,14.0613,14.089,25514.0
2023-11-09 15:40:00,15.25,15.26,15.23,15.26,28073.0,14.089,14.0983,14.0706,14.0983,28073.0
2023-11-09 15:45:00,15.26,15.27,15.24,15.25,33947.0,14.0983,14.1075,14.0798,14.089,33947.0
2023-11-09 15:50:00,15.25,15.26,15.22,15.26,30957.0,14.089,14.0983,14.0613,14.0983,30957.0
2023-11-09 15:55:00,15.26,15.26,15.22,15.23,63260.0,14.0983,14.0983,14.0613,14.0706,63260.0
2023-11-10 09:30:00,15.01,15.07,15.01,15.07,155527.0,13.8673,13.9227,13.8673,13.9227,155527.0
2023-11-10 09:35:00,15.08,15.11,15.05,15.05,53370.0,13.932,13.9597,13.9043,13.9043,53370.0
2023-11-10 09:40:00,15.04,15.04,15.0,15.0,40680.0,13.895,13.895,13.8581,13.8581,40680.0
2023-11-10 09:45:00,14.99,15.01,14.98,15.0,29920.0,13.8488,13.8673,13.8396,13.8581,29920.0
2023-11-10 09:50:00,15.0,15.03,15.0,15.01,101997.0,13.8581,13.8858,13.8581,13.8673,101997.0
2023-11-10 09:55:00,15.01,15.04,15.01,15.03,131252.0,13.8673,13.895,13.8673,13.8858,131252.0
2023-11-10 10:00:00,15.04,15.11,15.03,15.09,142262.0,13.895,13.9597,13.8858,13.9412,142262.0
2023-11-10 10:05:00,15.09,15.1,15.05,15.1,22760.0,13.9412,13.9505,13.9043,13.9505,22760.0
2023-11-10 10:10:00,15.1,15.1,15.05,15.08,49280.0,13.9505,13.9505,13.9043,13.932,49280.0
2023-11-10 10:15:00,15.08,15.11,15.06,15.06,53953.0,13.932,13.9597,13.9135,13.9135,53953.0
2023-11-10 10:20:00,15.06,15.08,15.05,15.08,118839.0,13.9135,13.932,13.9043,13.932,118839.0
2023-11-10 10:25:00,15.08,15.15,15.08,15.13,62629.0,13.932,13.9967,13.932,13.9782,62629.0
2023-11-10 10:30:00,15.13,15.15,15.11,15.15,35824.0,13.9782,13.9967,13.9597,13.9967,35824.0
2023-11-10 10:35:00,15.15,15.16,15.12,15.15,15085.0,13.9967,14.0059,13.9689,13.9967,15085.0
2023-11-10 10:40:00,15.15,15.16,15.14,15.15,31683.0,13.9967,14.0059,13.9874,13.9967,31683.0
2023-11-10 10:45:00,15.14,15.15,15.07,15.1,61330.0,13.9874,13.9967,13.9227,13.9505,61330.0
2023-11-10 10:50:00,15.1,15.1,15.08,15.09,6225.0,13.9505,13.9505,13.932,13.9412,6225.0
2023-11-10 10:55:00,15.1,15.1,15.07,15.07,22051.0,13.9505,13.9505,13.9227,13.9227,22051.0
2023-11-10 11:00:00,15.07,15.07,15.0,15.0,46999.0,13.9227,13.9227,13.8581,13.8581,46999.0
2023-11-10 11:05:00,14.99,14.99,14.95,14.95,65750.0,13.8488,13.8488,13.8119,13.8119,65750.0
2023-11-10 11:10:00,14.96,14.96,14.93,14.93,36506.0,13.8211,13.8211,13.7934,13.7934,36506.0
2023-11-10 11:15:00,14.93,14.94,14.92,14.94,20960.0,13.7934,13.8026,13.7842,13.8026,20960.0
2023-11-10 11:20:00,14.93,14.93,14.93,14.93,5919.0,13.7934,13.7934,13.7934,13.7934,5919.0
2023-11-10 11:25:00,14.94,14.95,14.93,14.94,16020.0,13.8026,13.8119,13.7934,13.8026,16020.0
2023-11-10 11:30:00,14.94,14.96,14.94,14.96,1300.0,13.8026,13.8211,13.8026,13.8211,1300.0
2023-11-10 11:35:00,14.96,14.98,14.96,14.96,10425.0,13.8211,13.8396,13.8211,13.8211,10425.0
2023-11-10 11:40:00,14.95,14.95,14.93,14.93,9866.0,13.8119,13.8119,13.7934,13.7934,9866.0
2023-11-10 11:45:00,14.93,14.96,14.93,14.96,7501.0,13.7934,13.8211,13.7934,13.8211,7501.0
2023-11-10 11:50:00,14.95,14.95,14.93,14.93,9650.0,13.8119,13.8119,13.7934,13.7934,9650.0
2023-11-10 11:55:00,14.93,14.94,14.93,14.93,7300.0,13.7934,13.8026,13.7934,13.7934,7300.0
2023-11-10 12:00:00,14.92,14.92,14.88,14.89,55370.0,13.7842,13.7842,13.7472,13.7564,55370.0
2023-11-10 12:05:00,14.88,14.88,14.86,14.86,11867.0,13.7472,13.7472,13.7287,13.7287,11867.0
2023-11-10 12:10:00,14.85,14.87,14.85,14.87,67027.0,13.7195,13.738,13.7195,13.738,67027.0
2023-11-10 12:15:00,14.87,14.87,14.86,14.86,17699.0,13.738,13.738,13.7287,13.7287,17699.0
2023-11-10 12:20:00,14.86,14.87,14.86,14.86,36292.0,13.7287,13.738,13.7287,13.7287,36292.0
2023-11-10 12:25:00,14.86,14.86,14.86,14.86,52500.0,13.7287,13.7287,13.7287,13.7287,52500.0
2023-11-10 12:30:00,14.86,14.86,14.78,14.78,48957.0,13.7287,13.7287,13.6548,13.6548,48957.0
2023-11-10 12:35:00,14.77,14.77,14.73,14.74,38772.0,13.6456,13.6456,13.6086,13.6179,38772.0
2023-11-10 12:40:00,14.74,14.75,14.72,14.72,13950.0,13.6179,13.6271,13.5994,13.5994,13950.0
2023-11-10 12:45:00,14.73,14.74,14.73,14.74,20664.0,13.6086,13.6179,13.6086,13.6179,20664.0
2023-11-10 12:50:00,14.74,14.74,14.7,14.7,13790.0,13.6179,13.6179,13.5809,13.5809,13790.0
2023-11-10 12:55:00,14.69,14.72,14.69,14.72,28074.0,13.5717,13.5994,13.5717,13.5994,28074.0
2023-11-10 13:00:00,14.72,14.72,14.71,14.71,19313.0,13.5994,13.5994,13.5902,13.5902,19313.0
2023-11-10 13:05:00,14.71,14.74,14.71,14.74,14834.0,13.5902,13.6179,13.5902,13.6179,14834.0
2023-11-10 13:10:00,14.74,14.76,14.74,14.75,66375.0,13.6179,13.6363,13.6179,13.6271,66375.0
2023-11-10 13:15:00,14.76,14.76,14.75,14.75,1800.0,13.6363,13.6363,13.6271,13.6271,1800.0
2023-11-10 13:20:00,14.73,14.73,14.7,14.7,50193.0,13.6086,13.6086,13.5809,13.5809,50193.0
2023-11-10 13:25:00,14.7,14.7,14.66,14.68,113845.0,13.5809,13.5809,13.544,13.5624,113845.0
2023-11-10 13:30:00,14.68,14.68,14.65,14.66,81589.0,13.5624,13.5624,13.5347,13.544,81589.0
2023-11-10 13:35:00,14.66,14.66,14.64,14.64,21411.0,13.544,13.544,13.5255,13.5255,21411.0
2023-11-10 13:40:00,14.64,14.64,14.62,14.62,20283.0,13.5255,13.5255,13.507,13.507,20283.0
2023-11-10 13:45:00,14.62,14.63,14.62,14.62,12370.0,13.507,13.5162,13.507,13.507,12370.0
2023-11-10 13:50:00,14.62,14.63,14.62,14.63,3200.0,13.507,13.5162,13.507,13.5162,3200.0
2023-11-10 13:55:00,14.64,14.64,14.63,14.63,7699.0,13.5255,13.5255,13.5162,13.5162,7699.0
2023-11-10 14:00:00,14.63,14.64,14.63,14.64,7339.0,13.5162,13.5255,13.5162,13.5255,7339.0
2023-11-10 14:05:00,14.63,14.64,14.63,14.63,17000.0,13.5162,13.5255,13.5162,13.5162,17000.0
2023-11-10 14:10:00,14.62,14.62,14.59,14.6,28601.0,13.507,13.507,13.4793,13.4885,28601.0
2023-11-10 14:15:00,14.6,14.61,14.6,14.61,15132.0,13.4885,13.4978,13.4885,13.4978,15132.0
2023-11-10 14:20:00,14.6,14.61,14.6,14.61,12548.0,13.4885,13.4978,13.4885,13.4978,12548.0
2023-11-10 14:25:00,14.61,14.62,14.6,14.6,1575.0,13.4978,13.507,13.4885,13.4885,1575.0
2023-11-10 14:30:00,14.6,14.62,14.6,14.62,21595.0,13.4885,13.507,13.4885,13.507,21595.0
2023-11-10 14:35:00,14.62,14.63,14.61,14.61,11145.0,13.507,13.5162,13.4978,13.4978,11145.0
2023-11-10 14:40:00,14.6,14.6,14.6,14.6,4820.0,13.4885,13.4885,13.4885,13.4885,4820.0
2023-11-10 14:45:00,14.6,14.61,14.6,14.61,17935.0,13.4885,13.4978,13.4885,13.4978,17935.0
2023-11-10 14:50:00,14.61,14.62,14.61,14.62,202.0,13.4978,13.507,13.4978,13.507,202.0
2023-11-10 14:55:00,14.61,14.62,14.61,14.62,9345.0,13.4978,13.507,13.4978,13.507,9345.0
2023-11-10 15:00:00,14.61,14.61,14.6,14.61,13659.0,13.4978,13.4978,13.4885,13.4978,13659.0
2023-11-10 15:05:00,14.61,14.61,14.6,14.6,6981.0,13.4978,13.4978,13.4885,13.4885,6981.0
2023-11-10 15:10:00,14.6,14.6,14.6,14.6,9339.0,13.4885,13.4885,13.4885,13.4885,9339.0
2023-11-10 15:15:00,14.6,14.61,14.57,14.57,19270.0,13.4885,13.4978,13.4608,13.4608,19270.0
2023-11-10 15:20:00,14.57,14.59,14.57,14.57,16800.0,13.4608,13.4793,13.4608,13.4608,16800.0
2023-11-10 15:25:00,14.57,14.57,14.55,14.55,20996.0,13.4608,13.4608,13.4423,13.4423,20996.0
2023-11-10 15:30:00,14.54,14.55,14.54,14.55,33739.0,13.4331,13.4423,13.4331,13.4423,33739.0
2023-11-10 15:35:00,14.55,14.55,14.53,14.54,41225.0,13.4423,13.4423,13.4239,13.4331,41225.0
2023-11-10 15:40:00,14.55,14.55,14.52,14.53,38929.0,13.4423,13.4423,13.4146,13.4239,38929.0
2023-11-10 15:45:00,14.53,14.53,14.49,14.51,94342.0,13.4239,13.4239,13.3869,13.4054,94342.0
2023-11-10 15:50:00,14.51,14.52,14.48,14.52,52598.0,13.4054,13.4146,13.3777,13.4146,52598.0
2023-11-10 15:55:00,14.51,14.53,14.51,14.51,79814.0,13.4054,13.4239,13.4054,13.4054,79814.0
2023-11-13 09:30:00,14.67,14.71,14.63,14.71,226484.0,13.5532,13.5902,13.5162,13.5902,226484.0
2023-11-13 09:35:00,14.71,14.72,14.7,14.7,17580.0,13.5902,13.5994,13.5809,13.5809,17580.0
2023-11-13 09:40:00,14.71,14.72,14.7,14.72,14103.0,13.5902,13.5994,13.5809,13.5994,14103.0
2023-11-13 09:45:00,14.71,14.71,14.7,14.7,6700.0,13.5902,13.5902,13.5809,13.5809,6700.0
2023-11-13 09:50:00,14.7,14.72,14.68,14.72,34646.0,13.5809,13.5994,13.5624,13.5994,34646.0
2023-11-13 09:55:00,14.72,14.73,14.7,14.7,55643.0,13.5994,13.6086,13.5809,13.5809,55643.0
2023-11-13 10:00:00,14.7,14.72,14.69,14.69,23613.0,13.5809,13.5994,13.5717,13.5717,23613.0
2023-11-13 10:05:00,14.7,14.7,14.67,14.7,37567.0,13.5809,13.5809,13.5532,13.5809,37567.0
2023-11-13 10:10:00,14.69,14.72,14.67,14.67,83597.0,13.5717,13.5994,13.5532,13.5532,83597.0
2023-11-13 10:15:00,14.67,14.71,14.67,14.67,31273.0,13.5532,13.5902,13.5532,13.5532,31273.0
2023-11-13 10:20:00,14.68,14.7,14.67,14.7,3011.0,13.5624,13.5809,13.5532,13.5809,3011.0
2023-11-13 10:25:00,14.7,14.7,14.67,14.67,32328.0,13.5809,13.5809,13.5532,13.5532,32328.0
2023-11-13 10:30:00,14.67,14.68,14.65,14.65,53175.0,13.5532,13.5624,13.5347,13.5347,53175.0
2023-11-13 10:35:00,14.64,14.65,14.64,14.65,12463.0,13.5255,13.5347,13.5255,13.5347,12463.0
2023-11-13 10:40:00,14.66,14.66,14.65,14.65,13787.0,13.544,13.544,13.5347,13.5347,13787.0
2023-11-13 10:45:00,14.64,14.64,14.61,14.61,29672.0,13.5255,13.5255,13.4978,13.4978,29672.0
2023-11-13 10:50:00,14.63,14.64,14.6,14.6,37593.0,13.5162,13.5255,13.4885,13.4885,37593.0
2023-11-13 10:55:00,14.61,14.62,14.6,14.62,49083.0,13.4978,13.507,13.4885,13.507,49083.0
2023-11-13 11:00:00,14.61,14.62,14.59,14.62,70437.0,13.4978,13.507,13.4793,13.507,70437.0
2023-11-13 11:05:00,14.63,14.63,14.6,14.6,128832.0,13.5162,13.5162,13.4885,13.4885,128832.0
2023-11-13 11:10:00,14.6,14.6,14.58,14.58,20789.0,13.4885,13.4885,13.47,13.47,20789.0
2023-11-13 11:15:00,14.58,14.62,14.58,14.59,68164.0,13.47,13.507,13.47,13.4793,68164.0
2023-11-13 11:20:00,14.6,14.6,14.56,14.56,45088.0,13.4885,13.4885,13.4516,13.4516,45088.0
2023-11-13 11:25:00,14.56,14.56,14.54,14.54,65641.0,13.4516,13.4516,13.4331,13.4331,65641.0
2023-11-13 11:30:00,14.54,14.55,14.53,14.53,37600.0,13.4331,13.4423,13.4239,13.4239,37600.0
2023-11-13 11:35:00,14.54,14.55,14.54,14.54,83824.0,13.4331,13.4423,13.4331,13.4331,83824.0
2023-11-13 11:40:00,14.54,14.54,14.51,14.51,45783.0,13.4331,13.4331,13.4054,13.4054,45783.0
2023-11-13 11:45:00,14.5,14.5,14.46,14.49,128868.0,13.3961,13.3961,13.3592,13.3869,128868.0
2023-11-13 11:50:00,14.48,14.49,14.48,14.49,21917.0,13.3777,13.3869,13.3777,13.3869,21917.0
2023-11-13 11:55:00,14.49,14.49,14.47,14.48,22660.0,13.3869,13.3869,13.3684,13.3777,22660.0
2023-11-13 12:00:00,14.48,14.49,14.48,14.49,5200.0,13.3777,13.3869,13.3777,13.3869,5200.0
2023-11-13 12:05:00,14.49,14.5,14.49,14.5,20665.0,13.3869,13.3961,13.3869,13.3961,20665.0
2023-11-13 12:10:00,14.5,14.55,14.5,14.53,65183.0,13.3961,13.4423,13.3961,13.4239,65183.0
2023-11-13 12:15:00,14.53,14.54,14.53,14.53,9059.0,13.4239,13.4331,13.4239,13.4239,9059.0
2023-11-13 12:20:00,14.54,14.54,14.49,14.49,10674.0,13.4331,13.4331,13.3869,13.3869,10674.0
2023-11-13 12:25:00,14.49,14.51,14.49,14.51,34117.0,13.3869,13.4054,13.3869,13.4054,34117.0
2023-11-13 12:30:00,14.52,14.54,14.52,14.53,22493.0,13.4146,13.4331,13.4146,13.4239,22493.0
2023-11-13 12:35:00,14.52,14.53,14.52,14.52,70296.0,13.4146,13.4239,13.4146,13.4146,70296.0
2023-11-13 12:40:00,14.51,14.53,14.51,14.53,15373.0,13.4054,13.4239,13.4054,13.4239,15373.0
2023-11-13 12:45:00,14.55,14.56,14.55,14.56,71806.0,13.4423,13.4516,13.4423,13.4516,71806.0
2023-11-13 12:50:00,14.54,14.55,14.54,14.55,11794.0,13.4331,13.4423,13.4331,13.4423,11794.0
2023-11-13 12:55:00,14.55,14.55,14.54,14.54,8878.0,13.4423,13.4423,13.4331,13.4331,8878.0
2023-11-13 13:00:00,14.54,14.55,14.54,14.55,39155.0,13.4331,13.4423,13.4331,13.4423,39155.0
2023-11-13 13:05:00,14.56,14.57,14.56,14.57,16160.0,13.4516,13.4608,13.4516,13.4608,16160.0
2023-11-13 13:10:00,14.57,14.57,14.54,14.54,13050.0,13.4608,13.4608,13.4331,13.4331,13050.0
2023-11-13 13:15:00,14.54,14.54,14.52,14.52,3984.0,13.4331,13.4331,13.4146,13.4146,3984.0
2023-11-13 13:20:00,14.53,14.57,14.53,14.54,30363.0,13.4239,13.4608,13.4239,13.4331,30363.0
2023-11-13 13:25:00,14.55,14.56,14.55,14.56,19264.0,13.4423,13.4516,13.4423,13.4516,19264.0
2023-11-13 13:30:00,14.57,14.59,14.57,14.59,15823.0,13.4608,13.4793,13.4608,13.4793,15823.0
2023-11-13 13:35:00,14.58,14.58,14.55,14.55,17880.0,13.47,13.47,13.4423,13.4423,17880.0
2023-11-13 13:40:00,14.55,14.55,14.52,14.52,14682.0,13.4423,13.4423,13.4146,13.4146,14682.0
2023-11-13 13:45:00,14.5,14.5,14.5,14.5,8000.0,13.3961,13.3961,13.3961,13.3961,8000.0
2023-11-13 13:50:00,14.49,14.52,14.49,14.52,20290.0,13.3869,13.4146,13.3869,13.4146,20290.0
2023-11-13 13:55:00,14.52,14.53,14.52,14.53,7761.0,13.4146,13.4239,13.4146,13.4239,7761.0
2023-11-13 14:00:00,14.54,14.54,14.53,14.53,8300.0,13.4331,13.4331,13.4239,13.4239,8300.0
2023-11-13 14:05:00,14.54,14.54,14.52,14.52,13762.0,13.4331,13.4331,13.4146,13.4146,13762.0
2023-11-13 14:10:00,14.53,14.53,14.52,14.52,10945.0,13.4239,13.4239,13.4146,13.4146,10945.0
2023-11-13 14:15:00,14.52,14.53,14.52,14.53,18755.0,13.4146,13.4239,13.4146,13.4239,18755.0
2023-11-13 14:20:00,14.53,14.54,14.51,14.51,36013.0,13.4239,13.4331,13.4054,13.4054,36013.0
2023-11-13 14:25:00,14.51,14.51,14.5,14.5,7000.0,13.4054,13.4054,13.3961,13.3961,7000.0
2023-11-13 14:30:00,14.5,14.51,14.5,14.51,6850.0,13.3961,13.4054,13.3961,13.4054,6850.0
2023-11-13 14:35:00,14.51,14.51,14.49,14.49,36800.0,13.4054,13.4054,13.3869,13.3869,36800.0
2023-11-13 14:40:00,14.49,14.49,14.48,14.48,38676.0,13.3869,13.3869,13.3777,13.3777,38676.0
2023-11-13 14:45:00,14.48,14.49,14.48,14.49,5300.0,13.3777,13.3869,13.3777,13.3869,5300.0
2023-11-13 14:50:00,14.5,14.54,14.5,14.53,32600.0,13.3961,13.4331,13.3961,13.4239,32600.0
2023-11-13 14:55:00,14.52,14.52,14.52,14.52,1971.0,13.4146,13.4146,13.4146,13.4146,1971.0
2023-11-13 15:00:00,14.53,14.55,14.53,14.53,14800.0,13.4239,13.4423,13.4239,13.4239,14800.0
2023-11-13 15:05:00,14.54,14.54,14.53,14.53,12385.0,13.4331,13.4331,13.4239,13.4239,12385.0
2023-11-13 15:10:00,14.53,14.53,14.52,14.52,5867.0,13.4239,13.4239,13.4146,13.4146,5867.0
2023-11-13 15:15:00,14.52,14.53,14.52,14.52,1300.0,13.4146,13.4239,13.4146,13.4146,1300.0
2023-11-13 15:20:00,14.51,14.51,14.5,14.51,60832.0,13.4054,13.4054,13.3961,13.4054,60832.0
2023-11-13 15:25:00,14.51,14.51,14.5,14.51,16545.0,13.4054,13.4054,13.3961,13.4054,16545.0
2023-11-13 15:30:00,14.52,14.52,14.51,14.52,29154.0,13.4146,13.4146,13.4054,13.4146,29154.0
2023-11-13 15:35:00,14.52,14.53,14.52,14.53,11468.0,13.4146,13.4239,13.4146,13.4239,11468.0
2023-11-13 15:40:00,14.54,14.54,14.53,14.53,19723.0,13.4331,13.4331,13.4239,13.4239,19723.0
2023-11-13 15:45:00,14.54,14.54,14.53,14.54,9800.0,13.4331,13.4331,13.4239,13.4331,9800.0
2023-11-13 15:50:00,14.53,14.57,14.53,14.56,28051.0,13.4239,13.4608,13.4239,13.4516,28051.0
2023-11-13 15:55:00,14.56,14.57,14.56,14.56,13428.0,13.4516,13.4608,13.4516,13.4516,13428.0
2023-11-14 09:30:00,13.97,13.98,13.9,13.93,620305.0,12.9065,12.9157,12.8418,12.8695,620305.0
2023-11-14 09:35:00,13.93,13.97,13.91,13.91,162795.0,12.8695,12.9065,12.8511,12.8511,162795.0
2023-11-14 09:40:00,13.92,13.92,13.88,13.88,24368.0,12.8603,12.8603,12.8233,12.8233,24368.0
2023-11-14 09:45:00,13.88,13.88,13.84,13.87,26239.0,12.8233,12.8233,12.7864,12.8141,26239.0
2023-11-14 09:50:00,13.87,13.88,13.82,13.84,140077.0,12.8141,12.8233,12.7679,12.7864,140077.0
2023-11-14 09:55:00,13.83,13.83,13.8,13.8,68250.0,12.7771,12.7771,12.7494,12.7494,68250.0
2023-11-14 10:00:00,13.8,13.8,13.76,13.76,73397.0,12.7494,12.7494,12.7125,12.7125,73397.0
2023-11-14 10:05:00,13.76,13.83,13.76,13.8,113505.0,12.7125,12.7771,12.7125,12.7494,113505.0
2023-11-14 10:10:00,13.8,13.8,13.79,13.79,15353.0,12.7494,12.7494,12.7402,12.7402,15353.0
2023-11-14 10:15:00,13.79,13.79,13.77,13.77,10401.0,12.7402,12.7402,12.7217,12.7217,10401.0
2023-11-14 10:20:00,13.78,13.79,13.75,13.75,43262.0,12.731,12.7402,12.7032,12.7032,43262.0
2023-11-14 10:25:00,13.76,13.76,13.71,13.71,37056.0,12.7125,12.7125,12.6663,12.6663,37056.0
2023-11-14 10:30:00,13.72,13.72,13.69,13.69,15087.0,12.6755,12.6755,12.6478,12.6478,15087.0
2023-11-14 10:35:00,13.69,13.7,13.69,13.7,19621.0,12.6478,12.657,12.6478,12.657,19621.0
2023-11-14 10:40:00,13.69,13.71,13.69,13.7,21373.0,12.6478,12.6663,12.6478,12.657,21373.0
2023-11-14 10:45:00,13.69,13.69,13.67,13.68,29459.0,12.6478,12.6478,12.6293,12.6386,29459.0
2023-11-14 10:50:00,13.68,13.69,13.68,13.69,4999.0,12.6386,12.6478,12.6386,12.6478,4999.0
2023-11-14 10:55:00,13.69,13.71,13.69,13.7,27799.0,12.6478,12.6663,12.6478,12.657,27799.0
2023-11-14 11:00:00,13.69,13.69,13.68,13.68,12900.0,12.6478,12.6478,12.6386,12.6386,12900.0
2023-11-14 11:05:00,13.68,13.69,13.68,13.68,7535.0,12.6386,12.6478,12.6386,12.6386,7535.0
2023-11-14 11:10:00,13.68,13.68,13.64,13.64,55582.0,12.6386,12.6386,12.6016,12.6016,55582.0
2023-11-14 11:15:00,13.64,13.67,13.63,13.67,39457.0,12.6016,12.6293,12.5924,12.6293,39457.0
2023-11-14 11:20:00,13.67,13.68,13.67,13.68,23734.0,12.6293,12.6386,12.6293,12.6386,23734.0
2023-11-14 11:25:00,13.67,13.67,13.66,13.66,26751.0,12.6293,12.6293,12.6201,12.6201,26751.0
2023-11-14 11:30:00,13.66,13.67,13.66,13.67,10384.0,12.6201,12.6293,12.6201,12.6293,10384.0
2023-11-14 11:35:00,13.66,13.68,13.66,13.68,6264.0,12.6201,12.6386,12.6201,12.6386,6264.0
2023-11-14 11:40:00,13.68,13.68,13.66,13.66,5941.0,12.6386,12.6386,12.6201,12.6201,5941.0
2023-11-14 11:45:00,13.65,13.7,13.65,13.69,185551.0,12.6108,12.657,12.6108,12.6478,185551.0
2023-11-14 11:50:00,13.69,13.73,13.69,13.71,37989.0,12.6478,12.6848,12.6478,12.6663,37989.0
2023-11-14 11:55:00,13.71,13.76,13.71,13.76,10889.0,12.6663,12.7125,12.6663,12.7125,10889.0
2023-11-14 12:00:00,13.76,13.76,13.73,13.74,14882.0,12.7125,12.7125,12.6848,12.694,14882.0
2023-11-14 12:05:00,13.75,13.79,13.75,13.78,144927.0,12.7032,12.7402,12.7032,12.731,144927.0
2023-11-14 12:10:00,13.78,13.79,13.78,13.78,34570.0,12.731,12.7402,12.731,12.731,34570.0
2023-11-14 12:15:00,13.78,13.79,13.78,13.78,11641.0,12.731,12.7402,12.731,12.731,11641.0
2023-11-14 12:20:00,13.79,13.8,13.79,13.8,34147.0,12.7402,12.7494,12.7402,12.7494,34147.0
2023-11-14 12:25:00,13.8,13.8,13.78,13.78,10634.0,12.7494,12.7494,12.731,12.731,10634.0
2023-11-14 12:30:00,13.79,13.79,13.76,13.76,24558.0,12.7402,12.7402,12.7125,12.7125,24558.0
2023-11-14 12:35:00,13.77,13.77,13.75,13.75,18213.0,12.7217,12.7217,12.7032,12.7032,18213.0
2023-11-14 12:40:00,13.75,13.77,13.75,13.76,42508.0,12.7032,12.7217,12.7032,12.7125,42508.0
2023-11-14 12:45:00,13.75,13.75,13.73,13.73,18078.0,12.7032,12.7032,12.6848,12.6848,18078.0
2023-11-14 12:50:00,13.74,13.75,13.74,13.75,6483.0,12.694,12.7032,12.694,12.7032,6483.0
2023-11-14 12:55:00,13.74,13.74,13.72,13.73,22023.0,12.694,12.694,12.6755,12.6848,22023.0
2023-11-14 13:00:00,13.73,13.73,13.72,13.72,2400.0,12.6848,12.6848,12.6755,12.6755,2400.0
2023-11-14 13:05:00,13.72,13.72,13.71,13.72,11255.0,12.6755,12.6755,12.6663,12.6755,11255.0
2023-11-14 13:10:00,13.73,13.74,13.73,13.74,27304.0,12.6848,12.694,12.6848,12.694,27304.0
2023-11-14 13:15:00,13.75,13.75,13.74,13.74,14641.0,12.7032,12.7032,12.694,12.694,14641.0
2023-11-14 13:20:00,13.74,13.74,13.73,13.74,7900.0,12.694,12.694,12.6848,12.694,7900.0
2023-11-14 13:25:00,13.73,13.73,13.72,13.72,11400.0,12.6848,12.6848,12.6755,12.6755,11400.0
2023-11-14 13:30:00,13.71,13.71,13.69,13.71,13752.0,12.6663,12.6663,12.6478,12.6663,13752.0
2023-11-14 13:35:00,13.71,13.72,13.71,13.71,48329.0,12.6663,12.6755,12.6663,12.6663,48329.0
2023-11-14 13:40:00,13.71,13.73,13.71,13.73,4300.0,12.6663,12.6848,12.6663,12.6848,4300.0
2023-11-14 13:45:00,13.74,13.74,13.73,13.73,7710.0,12.694,12.694,12.6848,12.6848,7710.0
2023-11-14 13:50:00,13.72,13.74,13.72,13.74,4583.0,12.6755,12.694,12.6755,12.694,4583.0
2023-11-14 13:55:00,13.75,13.77,13.75,13.77,20064.0,12.7032,12.7217,12.7032,12.7217,20064.0
2023-11-14 14:00:00,13.78,13.79,13.78,13.78,7562.0,12.731,12.7402,12.731,12.731,7562.0
2023-11-14 14:05:00,13.79,13.82,13.79,13.81,31372.0,12.7402,12.7679,12.7402,12.7587,31372.0
2023-11-14 14:10:00,13.8,13.82,13.79,13.79,80445.0,12.7494,12.7679,12.7402,12.7402,80445.0
2023-11-14 14:15:00,13.79,13.79,13.79,13.79,27000.0,12.7402,12.7402,12.7402,12.7402,27000.0
2023-11-14 14:20:00,13.79,13.79,13.78,13.78,10719.0,12.7402,12.7402,12.731,12.731,10719.0
2023-11-14 14:25:00,13.77,13.77,13.75,13.75,30069.0,12.7217,12.7217,12.7032,12.7032,30069.0
2023-11-14 14:30:00,13.74,13.74,13.71,13.71,36688.0,12.694,12.694,12.6663,12.6663,36688.0
2023-11-14 14:35:00,13.71,13.71,13.71,13.71,1800.0,12.6663,12.6663,12.6663,12.6663,1800.0
2023-11-14 14:40:00,13.7,13.7,13.69,13.7,30910.0,12.657,12.657,12.6478,12.657,30910.0
2023-11-14 14:45:00,13.7,13.7,13.69,13.69,20773.0,12.657,12.657,12.6478,12.6478,20773.0
2023-11-14 14:50:00,13.68,13.68,13.67,13.68,17500.0,12.6386,12.6386,12.6293,12.6386,17500.0
2023-11-14 14:55:00,13.67,13.67,13.66,13.66,30303.0,12.6293,12.6293,12.6201,12.6201,30303.0
2023-11-14 15:00:00,13.66,13.66,13.65,13.66,12831.0,12.6201,12.6201,12.6108,12.6201,12831.0
2023-11-14 15:05:00,13.66,13.66,13.63,13.63,27697.0,12.6201,12.6201,12.5924,12.5924,27697.0
2023-11-14 15:10:00,13.63,13.63,13.61,13.61,20969.0,12.5924,12.5924,12.5739,12.5739,20969.0
2023-11-14 15:15:00,13.61,13.61,13.6,13.61,14858.0,12.5739,12.5739,12.5647,12.5739,14858.0
2023-11-14 15:20:00,13.61,13.63,13.61,13.63,13388.0,12.5739,12.5924,12.5739,12.5924,13388.0
2023-11-14 15:25:00,13.63,13.64,13.62,13.62,31825.0,12.5924,12.6016,12.5831,12.5831,31825.0
2023-11-14 15:30:00,13.62,13.63,13.62,13.63,11100.0,12.5831,12.5924,12.5831,12.5924,11100.0
2023-11-14 15:35:00,13.63,13.64,13.63,13.64,26574.0,12.5924,12.6016,12.5924,12.6016,26574.0
2023-11-14 15:40:00,13.63,13.64,13.63,13.64,14742.0,12.5924,12.6016,12.5924,12.6016,14742.0
2023-11-14 15:45:00,13.65,13.68,13.65,13.68,21240.0,12.6108,12.6386,12.6108,12.6386,21240.0
2023-11-14 15:50:00,13.69,13.74,13.69,13.74,91057.0,12.6478,12.694,12.6478,12.694,91057.0
2023-11-14 15:55:00,13.74,13.77,13.72,13.72,127514.0,12.694,12.7217,12.6755,12.6755,127514.0
2023-11-15 09:30:00,13.62,13.62,13.57,13.57,240556.0,12.5831,12.5831,12.5369,12.5369,240556.0
2023-11-15 09:35:00,13.57,13.57,13.56,13.57,46919.0,12.5369,12.5369,12.5277,12.5369,46919.0
2023-11-15 09:40:00,13.59,13.62,13.59,13.61,37059.0,12.5554,12.5831,12.5554,12.5739,37059.0
2023-11-15 09:45:00,13.61,13.63,13.61,13.61,44692.0,12.5739,12.5924,12.5739,12.5739,44692.0
2023-11-15 09:50:00,13.61,13.67,13.61,13.64,25048.0,12.5739,12.6293,12.5739,12.6016,25048.0
2023-11-15 09:55:00,13.65,13.65,13.63,13.63,32002.0,12.6108,12.6108,12.5924,12.5924,32002.0
2023-11-15 10:00:00,13.62,13.63,13.62,13.62,23050.0,12.5831,12.5924,12.5831,12.5831,23050.0
2023-11-15 10:05:00,13.62,13.63,13.59,13.59,9146.0,12.5831,12.5924,12.5554,12.5554,9146.0
2023-11-15 10:10:00,13.59,13.6,13.59,13.59,3700.0,12.5554,12.5647,12.5554,12.5554,3700.0
2023-11-15 10:15:00,13.57,13.57,13.54,13.56,9350.0,12.5369,12.5369,12.5092,12.5277,9350.0
2023-11-15 10:20:00,13.55,13.56,13.53,13.53,12507.0,12.5185,12.5277,12.5,12.5,12507.0
2023-11-15 10:25:00,13.52,13.54,13.51,13.54,30788.0,12.4907,12.5092,12.4815,12.5092,30788.0
2023-11-15 10:30:00,13.55,13.57,13.54,13.55,116493.0,12.5185,12.5369,12.5092,12.5185,116493.0
2023-11-15 10:35:00,13.54,13.54,13.54,13.54,9400.0,12.5092,12.5092,12.5092,12.5092,9400.0
2023-11-15 10:40:00,13.54,13.54,13.53,13.53,16900.0,12.5092,12.5092,12.5,12.5,16900.0
2023-11-15 10:45:00,13.52,13.52,13.51,13.51,10264.0,12.4907,12.4907,12.4815,12.4815,10264.0
2023-11-15 10:50:00,13.51,13.51,13.5,13.51,43919.0,12.4815,12.4815,12.4723,12.4815,43919.0
2023-11-15 10:55:00,13.5,13.52,13.5,13.52,19700.0,12.4723,12.4907,12.4723,12.4907,19700.0
2023-11-15 11:00:00,13.51,13.51,13.5,13.5,8382.0,12.4815,12.4815,12.4723,12.4723,8382.0
2023-11-15 11:05:00,13.52,13.55,13.52,13.53,26395.0,12.4907,12.5185,12.4907,12.5,26395.0
2023-11-15 11:10:00,13.52,13.56,13.52,13.56,6671.0,12.4907,12.5277,12.4907,12.5277,6671.0
2023-11-15 11:15:00,13.55,13.56,13.53,13.53,38993.0,12.5185,12.5277,12.5,12.5,38993.0
2023-11-15 11:20:00,13.53,13.54,13.53,13.53,10800.0,12.5,12.5092,12.5,12.5,10800.0
2023-11-15 11:25:00,13.53,13.55,13.53,13.54,48443.0,12.5,12.5185,12.5,12.5092,48443.0
2023-11-15 11:30:00,13.55,13.57,13.55,13.56,17439.0,12.5185,12.5369,12.5185,12.5277,17439.0
2023-11-15 11:35:00,13.56,13.61,13.56,13.6,30507.0,12.5277,12.5739,12.5277,12.5647,30507.0
2023-11-15 11:40:00,13.6,13.64,13.6,13.64,65804.0,12.5647,12.6016,12.5647,12.6016,65804.0
2023-11-15 11:45:00,13.64,13.64,13.6,13.61,58350.0,12.6016,12.6016,12.5647,12.5739,58350.0
2023-11-15 11:50:00,13.61,13.63,13.61,13.63,158080.0,12.5739,12.5924,12.5739,12.5924,158080.0
2023-11-15 11:55:00,13.64,13.64,13.63,13.63,26026.0,12.6016,12.6016,12.5924,12.5924,26026.0
2023-11-15 12:00:00,13.63,13.64,13.62,13.63,29439.0,12.5924,12.6016,12.5831,12.5924,29439.0
2023-11-15 12:05:00,13.63,13.63,13.62,13.63,12320.0,12.5924,12.5924,12.5831,12.5924,12320.0
2023-11-15 12:10:00,13.64,13.65,13.64,13.64,6600.0,12.6016,12.6108,12.6016,12.6016,6600.0
2023-11-15 12:15:00,13.64,13.64,13.64,13.64,11910.0,12.6016,12.6016,12.6016,12.6016,11910.0
2023-11-15 12:20:00,13.64,13.64,13.62,13.62,29542.0,12.6016,12.6016,12.5831,12.5831,29542.0
2023-11-15 12:25:00,13.61,13.62,13.61,13.61,66798.0,12.5739,12.5831,12.5739,12.5739,66798.0
2023-11-15 12:30:00,13.61,13.62,13.6,13.6,14877.0,12.5739,12.5831,12.5647,12.5647,14877.0
2023-11-15 12:35:00,13.6,13.6,13.59,13.59,26208.0,12.5647,12.5647,12.5554,12.5554,26208.0
2023-11-15 12:40:00,13.6,13.63,13.6,13.63,20414.0,12.5647,12.5924,12.5647,12.5924,20414.0
2023-11-15 12:45:00,13.63,13.63,13.61,13.61,26651.0,12.5924,12.5924,12.5739,12.5739,26651.0
2023-11-15 12:50:00,13.62,13.63,13.62,13.62,35253.0,12.5831,12.5924,12.5831,12.5831,35253.0
2023-11-15 12:55:00,13.62,13.64,13.61,13.64,19606.0,12.5831,12.6016,12.5739,12.6016,19606.0
2023-11-15 13:00:00,13.64,13.67,13.63,13.66,38250.0,12.6016,12.6293,12.5924,12.6201,38250.0
2023-11-15 13:05:00,13.66,13.71,13.66,13.69,86961.0,12.6201,12.6663,12.6201,12.6478,86961.0
2023-11-15 13:10:00,13.69,13.71,13.69,13.71,67006.0,12.6478,12.6663,12.6478,12.6663,67006.0
2023-11-15 13:15:00,13.71,13.72,13.7,13.7,18729.0,12.6663,12.6755,12.657,12.657,18729.0
2023-11-15 13:20:00,13.69,13.69,13.66,13.66,16123.0,12.6478,12.6478,12.6201,12.6201,16123.0
2023-11-15 13:25:00,13.64,13.66,13.64,13.65,69919.0,12.6016,12.6201,12.6016,12.6108,69919.0
2023-11-15 13:30:00,13.65,13.65,13.63,13.63,31336.0,12.6108,12.6108,12.5924,12.5924,31336.0
2023-11-15 13:35:00,13.62,13.63,13.62,13.63,17552.0,12.5831,12.5924,12.5831,12.5924,17552.0
2023-11-15 13:40:00,13.62,13.62,13.61,13.61,10084.0,12.5831,12.5831,12.5739,12.5739,10084.0
2023-11-15 13:45:00,13.61,13.62,13.61,13.61,4400.0,12.5739,12.5831,12.5739,12.5739,4400.0
2023-11-15 13:50:00,13.61,13.61,13.6,13.6,27474.0,12.5739,12.5739,12.5647,12.5647,27474.0
2023-11-15 13:55:00,13.61,13.61,13.6,13.61,11300.0,12.5739,12.5739,12.5647,12.5739,11300.0
2023-11-15 14:00:00,13.6,13.6,13.57,13.58,76162.0,12.5647,12.5647,12.5369,12.5462,76162.0
2023-11-15 14:05:00,13.59,13.59,13.58,13.58,26880.0,12.5554,12.5554,12.5462,12.5462,26880.0
2023-11-15 14:10:00,13.59,13.59,13.59,13.59,4800.0,12.5554,12.5554,12.5554,12.5554,4800.0
2023-11-15 14:15:00,13.6,13.63,13.6,13.63,62790.0,12.5647,12.5924,12.5647,12.5924,62790.0
2023-11-15 14:20:00,13.63,13.65,13.62,13.62,25589.0,12.5924,12.6108,12.5831,12.5831,25589.0
2023-11-15 14:25:00,13.61,13.61,13.58,13.58,9535.0,12.5739,12.5739,12.5462,12.5462,9535.0
2023-11-15 14:30:00,13.58,13.58,13.57,13.57,3300.0,12.5462,12.5462,12.5369,12.5369,3300.0
2023-11-15 14:35:00,13.58,13.58,13.57,13.57,24500.0,12.5462,12.5462,12.5369,12.5369,24500.0
2023-11-15 14:40:00,13.57,13.59,13.56,13.59,12389.0,12.5369,12.5554,12.5277,12.5554,12389.0
2023-11-15 14:45:00,13.59,13.62,13.59,13.62,26200.0,12.5554,12.5831,12.5554,12.5831,26200.0
2023-11-15 14:50:00,13.62,13.63,13.61,13.61,32370.0,12.5831,12.5924,12.5739,12.5739,32370.0
2023-11-15 14:55:00,13.62,13.62,13.6,13.6,10796.0,12.5831,12.5831,12.5647,12.5647,10796.0
2023-11-15 15:00:00,13.6,13.6,13.59,13.6,29369.0,12.5647,12.5647,12.5554,12.5647,29369.0
2023-11-15 15:05:00,13.61,13.62,13.61,13.62,12842.0,12.5739,12.5831,12.5739,12.5831,12842.0
2023-11-15 15:10:00,13.63,13.63,13.61,13.61,7900.0,12.5924,12.5924,12.5739,12.5739,7900.0
2023-11-15 15:15:00,13.6,13.61,13.6,13.6,21800.0,12.5647,12.5739,12.5647,12.5647,21800.0
2023-11-15 15:20:00,13.6,13.62,13.6,13.62,16348.0,12.5647,12.5831,12.5647,12.5831,16348.0
2023-11-15 15:25:00,13.63,13.63,13.62,13.62,22600.0,12.5924,12.5924,12.5831,12.5831,22600.0
2023-11-15 15:30:00,13.61,13.61,13.6,13.6,47400.0,12.5739,12.5739,12.5647,12.5647,47400.0
2023-11-15 15:35:00,13.6,13.6,13.59,13.59,44214.0,12.5647,12.5647,12.5554,12.5554,44214.0
2023-11-15 15:40:00,13.59,13.61,13.59,13.61,29444.0,12.5554,12.5739,12.5554,12.5739,29444.0
2023-11-15 15:45:00,13.62,13.66,13.62,13.66,46661.0,12.5831,12.6201,12.5831,12.6201,46661.0
2023-11-15 15:50:00,13.67,13.69,13.66,13.68,80688.0,12.6293,12.6478,12.6201,12.6386,80688.0
2023-11-15 15:55:00,13.69,13.69,13.64,13.64,68717.0,12.6478,12.6478,12.6016,12.6016,68717.0
2023-11-16 09:30:00,13.72,13.72,13.67,13.67,575447.0,12.6755,12.6755,12.6293,12.6293,575447.0
2023-11-16 09:35:00,13.68,13.71,13.68,13.68,39016.0,12.6386,12.6663,12.6386,12.6386,39016.0
2023-11-16 09:40:00,13.69,13.7,13.68,13.68,31489.0,12.6478,12.657,12.6386,12.6386,31489.0
2023-11-16 09:45:00,13.68,13.68,13.63,13.64,57634.0,12.6386,12.6386,12.5924,12.6016,57634.0
2023-11-16 09:50:00,13.64,13.64,13.62,13.62,12900.0,12.6016,12.6016,12.5831,12.5831,12900.0
2023-11-16 09:55:00,13.62,13.63,13.6,13.61,18644.0,12.5831,12.5924,12.5647,12.5739,18644.0
2023-11-16 10:00:00,13.6,13.63,13.6,13.63,16753.0,12.5647,12.5924,12.5647,12.5924,16753.0
2023-11-16 10:05:00,13.63,13.65,13.6,13.64,43695.0,12.5924,12.6108,12.5647,12.6016,43695.0
2023-11-16 10:10:00,13.64,13.65,13.64,13.65,13450.0,12.6016,12.6108,12.6016,12.6108,13450.0
2023-11-16 10:15:00,13.66,13.7,13.66,13.7,28037.0,12.6201,12.657,12.6201,12.657,28037.0
2023-11-16 10:20:00,13.7,13.7,13.65,13.65,16985.0,12.657,12.657,12.6108,12.6108,16985.0
2023-11-16 10:25:00,13.64,13.65,13.63,13.65,11640.0,12.6016,12.6108,12.5924,12.6108,11640.0
2023-11-16 10:30:00,13.64,13.68,13.62,13.68,22807.0,12.6016,12.6386,12.5831,12.6386,22807.0
2023-11-16 10:35:00,13.7,13.72,13.7,13.71,21271.0,12.657,12.6755,12.657,12.6663,21271.0
2023-11-16 10:40:00,13.7,13.74,13.7,13.74,134113.0,12.657,12.694,12.657,12.694,134113.0
2023-11-16 10:45:00,13.73,13.73,13.69,13.7,20500.0,12.6848,12.6848,12.6478,12.657,20500.0
2023-11-16 10:50:00,13.7,13.73,13.7,13.73,166665.0,12.657,12.6848,12.657,12.6848,166665.0
2023-11-16 10:55:00,13.74,13.74,13.72,13.73,9624.0,12.694,12.694,12.6755,12.6848,9624.0
2023-11-16 11:00:00,13.73,13.74,13.71,13.72,84625.0,12.6848,12.694,12.6663,12.6755,84625.0
2023-11-16 11:05:00,13.73,13.74,13.71,13.74,80226.0,12.6848,12.694,12.6663,12.694,80226.0
2023-11-16 11:10:00,13.74,13.78,13.72,13.72,137130.0,12.694,12.731,12.6755,12.6755,137130.0
2023-11-16 11:15:00,13.72,13.79,13.72,13.77,102143.0,12.6755,12.7402,12.6755,12.7217,102143.0
2023-11-16 11:20:00,13.77,13.78,13.77,13.78,5300.0,12.7217,12.731,12.7217,12.731,5300.0
2023-11-16 11:25:00,13.79,13.79,13.78,13.79,37099.0,12.7402,12.7402,12.731,12.7402,37099.0
2023-11-16 11:30:00,13.79,13.8,13.77,13.78,127556.0,12.7402,12.7494,12.7217,12.731,127556.0
2023-11-16 11:35:00,13.78,13.81,13.78,13.79,140587.0,12.731,12.7587,12.731,12.7402,140587.0
2023-11-16 11:40:00,13.79,13.79,13.78,13.79,25886.0,12.7402,12.7402,12.731,12.7402,25886.0
2023-11-16 11:45:00,13.78,13.78,13.76,13.76,31578.0,12.731,12.731,12.7125,12.7125,31578.0
2023-11-16 11:50:00,13.76,13.76,13.75,13.76,27500.0,12.7125,12.7125,12.7032,12.7125,27500.0
2023-11-16 11:55:00,13.77,13.77,13.75,13.76,26915.0,12.7217,12.7217,12.7032,12.7125,26915.0
2023-11-16 12:00:00,13.76,13.76,13.74,13.76,59399.0,12.7125,12.7125,12.694,12.7125,59399.0
2023-11-16 12:05:00,13.75,13.75,13.73,13.73,5245.0,12.7032,12.7032,12.6848,12.6848,5245.0
2023-11-16 12:10:00,13.73,13.73,13.72,13.73,40531.0,12.6848,12.6848,12.6755,12.6848,40531.0
2023-11-16 12:15:00,13.73,13.73,13.71,13.71,65358.0,12.6848,12.6848,12.6663,12.6663,65358.0
2023-11-16 12:20:00,13.72,13.73,13.71,13.71,10300.0,12.6755,12.6848,12.6663,12.6663,10300.0
2023-11-16 12:25:00,13.72,13.72,13.7,13.7,26670.0,12.6755,12.6755,12.657,12.657,26670.0
2023-11-16 12:30:00,13.71,13.71,13.71,13.71,3351.0,12.6663,12.6663,12.6663,12.6663,3351.0
2023-11-16 12:35:00,13.71,13.71,13.69,13.69,10863.0,12.6663,12.6663,12.6478,12.6478,10863.0
2023-11-16 12:40:00,13.68,13.68,13.65,13.67,22171.0,12.6386,12.6386,12.6108,12.6293,22171.0
2023-11-16 12:45:00,13.67,13.68,13.67,13.67,4100.0,12.6293,12.6386,12.6293,12.6293,4100.0
2023-11-16 12:50:00,13.68,13.7,13.68,13.7,24725.0,12.6386,12.657,12.6386,12.657,24725.0
2023-11-16 12:55:00,13.7,13.7,13.7,13.7,19400.0,12.657,12.657,12.657,12.657,19400.0
2023-11-16 13:00:00,13.69,13.7,13.69,13.7,20925.0,12.6478,12.657,12.6478,12.657,20925.0
2023-11-16 13:05:00,13.7,13.72,13.7,13.72,43200.0,12.657,12.6755,12.657,12.6755,43200.0
2023-11-16 13:10:00,13.72,13.73,13.72,13.72,9800.0,12.6755,12.6848,12.6755,12.6755,9800.0
2023-11-16 13:15:00,13.72,13.72,13.71,13.72,6477.0,12.6755,12.6755,12.6663,12.6755,6477.0
2023-11-16 13:20:00,13.72,13.73,13.72,13.72,4252.0,12.6755,12.6848,12.6755,12.6755,4252.0
2023-11-16 13:25:00,13.71,13.71,13.68,13.7,2700.0,12.6663,12.6663,12.6386,12.657,2700.0
2023-11-16 13:30:00,13.69,13.72,13.69,13.72,23400.0,12.6478,12.6755,12.6478,12.6755,23400.0
2023-11-16 13:35:00,13.71,13.71,13.69,13.69,17055.0,12.6663,12.6663,12.6478,12.6478,17055.0
2023-11-16 13:40:00,13.72,13.72,13.71,13.72,19900.0,12.6755,12.6755,12.6663,12.6755,19900.0
2023-11-16 13:45:00,13.73,13.77,13.73,13.76,97361.0,12.6848,12.7217,12.6848,12.7125,97361.0
2023-11-16 13:50:00,13.75,13.75,13.73,13.73,20485.0,12.7032,12.7032,12.6848,12.6848,20485.0
2023-11-16 13:55:00,13.74,13.74,13.74,13.74,18623.0,12.694,12.694,12.694,12.694,18623.0
2023-11-16 14:00:00,13.74,13.74,13.72,13.72,58844.0,12.694,12.694,12.6755,12.6755,58844.0
2023-11-16 14:05:00,13.72,13.73,13.72,13.72,46498.0,12.6755,12.6848,12.6755,12.6755,46498.0
2023-11-16 14:10:00,13.73,13.73,13.71,13.72,16446.0,12.6848,12.6848,12.6663,12.6755,16446.0
2023-11-16 14:15:00,13.72,13.72,13.71,13.71,51401.0,12.6755,12.6755,12.6663,12.6663,51401.0
2023-11-16 14:20:00,13.71,13.72,13.71,13.72,1600.0,12.6663,12.6755,12.6663,12.6755,1600.0
2023-11-16 14:25:00,13.73,13.74,13.73,13.74,4900.0,12.6848,12.694,12.6848,12.694,4900.0
2023-11-16 14:30:00,13.73,13.73,13.71,13.72,28973.0,12.6848,12.6848,12.6663,12.6755,28973.0
2023-11-16 14:35:00,13.72,13.72,13.7,13.7,39164.0,12.6755,12.6755,12.657,12.657,39164.0
2023-11-16 14:40:00,13.7,13.7,13.68,13.68,9100.0,12.657,12.657,12.6386,12.6386,9100.0
2023-11-16 14:45:00,13.67,13.67,13.66,13.67,39025.0,12.6293,12.6293,12.6201,12.6293,39025.0
2023-11-16 14:50:00,13.66,13.71,13.66,13.71,35700.0,12.6201,12.6663,12.6201,12.6663,35700.0
2023-11-16 14:55:00,13.71,13.71,13.68,13.68,30400.0,12.6663,12.6663,12.6386,12.6386,30400.0
2023-11-16 15:00:00,13.68,13.68,13.68,13.68,21451.0,12.6386,12.6386,12.6386,12.6386,21451.0
2023-11-16 15:05:00,13.69,13.69,13.68,13.69,23935.0,12.6478,12.6478,12.6386,12.6478,23935.0
2023-11-16 15:10:00,13.68,13.69,13.68,13.69,10495.0,12.6386,12.6478,12.6386,12.6478,10495.0
2023-11-16 15:15:00,13.69,13.69,13.68,13.68,3000.0,12.6478,12.6478,12.6386,12.6386,3000.0
2023-11-16 15:20:00,13.68,13.69,13.67,13.68,11864.0,12.6386,12.6478,12.6293,12.6386,11864.0
2023-11-16 15:25:00,13.68,13.68,13.68,13.68,0.0,12.6386,12.6386,12.6386,12.6386,0.0
2023-11-16 15:30:00,13.68,13.68,13.67,13.67,31400.0,12.6386,12.6386,12.6293,12.6293,31400.0
2023-11-16 15:35:00,13.66,13.67,13.65,13.65,51755.0,12.6201,12.6293,12.6108,12.6108,51755.0
2023-11-16 15:40:00,13.66,13.67,13.64,13.64,35166.0,12.6201,12.6293,12.6016,12.6016,35166.0
2023-11-16 15:45:00,13.64,13.65,13.63,13.63,105860.0,12.6016,12.6108,12.5924,12.5924,105860.0
2023-11-16 15:50:00,13.63,13.64,13.63,13.64,18200.0,12.5924,12.6016,12.5924,12.6016,18200.0
2023-11-16 15:55:00,13.65,13.65,13.61,13.62,63665.0,12.6108,12.6108,12.5739,12.5831,63665.0
2023-11-17 09:30:00,13.62,13.64,13.6,13.64,139757.0,12.5831,12.6016,12.5647,12.6016,139757.0
2023-11-17 09:35:00,13.64,13.66,13.64,13.66,24300.0,12.6016,12.6201,12.6016,12.6201,24300.0
2023-11-17 09:40:00,13.66,13.69,13.66,13.68,55329.0,12.6201,12.6478,12.6201,12.6386,55329.0
2023-11-17 09:45:00,13.67,13.67,13.65,13.66,21091.0,12.6293,12.6293,12.6108,12.6201,21091.0
2023-11-17 09:50:00,13.67,13.67,13.64,13.65,36891.0,12.6293,12.6293,12.6016,12.6108,36891.0
2023-11-17 09:55:00,13.65,13.66,13.65,13.65,17520.0,12.6108,12.6201,12.6108,12.6108,17520.0
2023-11-17 10:00:00,13.64,13.66,13.64,13.65,108983.0,12.6016,12.6201,12.6016,12.6108,108983.0
2023-11-17 10:05:00,13.64,13.66,13.64,13.66,13491.0,12.6016,12.6201,12.6016,12.6201,13491.0
2023-11-17 10:10:00,13.66,13.69,13.66,13.68,37761.0,12.6201,12.6478,12.6201,12.6386,37761.0
2023-11-17 10:15:00,13.63,13.64,13.62,13.63,43744.0,12.5924,12.6016,12.5831,12.5924,43744.0
2023-11-17 10:20:00,13.63,13.64,13.62,13.62,27505.0,12.5924,12.6016,12.5831,12.5831,27505.0
2023-11-17 10:25:00,13.62,13.64,13.62,13.64,18656.0,12.5831,12.6016,12.5831,12.6016,18656.0
2023-11-17 10:30:00,13.63,13.66,13.63,13.66,29026.0,12.5924,12.6201,12.5924,12.6201,29026.0
2023-11-17 10:35:00,13.66,13.66,13.65,13.65,14794.0,12.6201,12.6201,12.6108,12.6108,14794.0
2023-11-17 10:40:00,13.66,13.67,13.64,13.65,26512.0,12.6201,12.6293,12.6016,12.6108,26512.0
2023-11-17 10:45:00,13.65,13.67,13.64,13.64,4910.0,12.6108,12.6293,12.6016,12.6016,4910.0
2023-11-17 10:50:00,13.65,13.66,13.63,13.63,23353.0,12.6108,12.6201,12.5924,12.5924,23353.0
2023-11-17 10:55:00,13.63,13.64,13.63,13.64,18200.0,12.5924,12.6016,12.5924,12.6016,18200.0
2023-11-17 11:00:00,13.64,13.68,13.64,13.68,20472.0,12.6016,12.6386,12.6016,12.6386,20472.0
2023-11-17 11:05:00,13.68,13.7,13.66,13.66,12327.0,12.6386,12.657,12.6201,12.6201,12327.0
2023-11-17 11:10:00,13.65,13.66,13.64,13.65,12225.0,12.6108,12.6201,12.6016,12.6108,12225.0
2023-11-17 11:15:00,13.66,13.67,13.66,13.66,18453.0,12.6201,12.6293,12.6201,12.6201,18453.0
2023-11-17 11:20:00,13.66,13.66,13.64,13.64,9343.0,12.6201,12.6201,12.6016,12.6016,9343.0
2023-11-17 11:25:00,13.65,13.67,13.65,13.67,17300.0,12.6108,12.6293,12.6108,12.6293,17300.0
2023-11-17 11:30:00,13.67,13.68,13.66,13.66,23778.0,12.6293,12.6386,12.6201,12.6201,23778.0
2023-11-17 11:35:00,13.67,13.67,13.65,13.65,16374.0,12.6293,12.6293,12.6108,12.6108,16374.0
2023-11-17 11:40:00,13.66,13.67,13.65,13.65,52756.0,12.6201,12.6293,12.6108,12.6108,52756.0
2023-11-17 11:45:00,13.65,13.65,13.65,13.65,1300.0,12.6108,12.6108,12.6108,12.6108,1300.0
2023-11-17 11:50:00,13.65,13.66,13.64,13.65,14446.0,12.6108,12.6201,12.6016,12.6108,14446.0
2023-11-17 11:55:00,13.65,13.65,13.63,13.63,4100.0,12.6108,12.6108,12.5924,12.5924,4100.0
2023-11-17 12:00:00,13.63,13.63,13.61,13.61,30273.0,12.5924,12.5924,12.5739,12.5739,30273.0
2023-11-17 12:05:00,13.61,13.61,13.6,13.6,11678.0,12.5739,12.5739,12.5647,12.5647,11678.0
2023-11-17 12:10:00,13.6,13.6,13.59,13.59,22324.0,12.5647,12.5647,12.5554,12.5554,22324.0
2023-11-17 12:15:00,13.59,13.61,13.59,13.61,15417.0,12.5554,12.5739,12.5554,12.5739,15417.0
2023-11-17 12:20:00,13.61,13.63,13.61,13.63,13736.0,12.5739,12.5924,12.5739,12.5924,13736.0
2023-11-17 12:25:00,13.63,13.64,13.63,13.64,11800.0,12.5924,12.6016,12.5924,12.6016,11800.0
2023-11-17 12:30:00,13.63,13.63,13.63,13.63,5308.0,12.5924,12.5924,12.5924,12.5924,5308.0
2023-11-17 12:35:00,13.62,13.62,13.62,13.62,9531.0,12.5831,12.5831,12.5831,12.5831,9531.0
2023-11-17 12:40:00,13.62,13.62,13.61,13.61,9081.0,12.5831,12.5831,12.5739,12.5739,9081.0
2023-11-17 12:45:00,13.61,13.62,13.61,13.62,9848.0,12.5739,12.5831,12.5739,12.5831,9848.0
2023-11-17 12:50:00,13.61,13.61,13.61,13.61,10334.0,12.5739,12.5739,12.5739,12.5739,10334.0
2023-11-17 12:55:00,13.61,13.62,13.61,13.61,8200.0,12.5739,12.5831,12.5739,12.5739,8200.0
2023-11-17 13:00:00,13.6,13.62,13.6,13.62,18603.0,12.5647,12.5831,12.5647,12.5831,18603.0
2023-11-17 13:05:00,13.61,13.62,13.6,13.6,18932.0,12.5739,12.5831,12.5647,12.5647,18932.0
2023-11-17 13:10:00,13.6,13.6,13.58,13.58,26543.0,12.5647,12.5647,12.5462,12.5462,26543.0
2023-11-17 13:15:00,13.58,13.58,13.58,13.58,8694.0,12.5462,12.5462,12.5462,12.5462,8694.0
2023-11-17 13:20:00,13.58,13.58,13.58,13.58,13400.0,12.5462,12.5462,12.5462,12.5462,13400.0
2023-11-17 13:25:00,13.58,13.58,13.58,13.58,7200.0,12.5462,12.5462,12.5462,12.5462,7200.0
2023-11-17 13:30:00,13.58,13.58,13.57,13.57,2600.0,12.5462,12.5462,12.5369,12.5369,2600.0
2023-11-17 13:35:00,13.56,13.56,13.56,13.56,16323.0,12.5277,12.5277,12.5277,12.5277,16323.0
2023-11-17 13:40:00,13.55,13.55,13.54,13.55,15869.0,12.5185,12.5185,12.5092,12.5185,15869.0
2023-11-17 13:45:00,13.56,13.57,13.56,13.57,2800.0,12.5277,12.5369,12.5277,12.5369,2800.0
2023-11-17 13:50:00,13.57,13.57,13.57,13.57,9225.0,12.5369,12.5369,12.5369,12.5369,9225.0
2023-11-17 13:55:00,13.56,13.56,13.56,13.56,7177.0,12.5277,12.5277,12.5277,12.5277,7177.0
2023-11-17 14:00:00,13.55,13.55,13.54,13.54,25501.0,12.5185,12.5185,12.5092,12.5092,25501.0
2023-11-17 14:05:00,13.54,13.54,13.53,13.53,7990.0,12.5092,12.5092,12.5,12.5,7990.0
2023-11-17 14:10:00,13.52,13.54,13.52,13.54,42250.0,12.4907,12.5092,12.4907,12.5092,42250.0
2023-11-17 14:15:00,13.53,13.54,13.53,13.54,19173.0,12.5,12.5092,12.5,12.5092,19173.0
2023-11-17 14:20:00,13.55,13.56,13.55,13.55,9050.0,12.5185,12.5277,12.5185,12.5185,9050.0
2023-11-17 14:25:00,13.55,13.56,13.55,13.56,3350.0,12.5185,12.5277,12.5185,12.5277,3350.0
2023-11-17 14:30:00,13.56,13.56,13.56,13.56,0.0,12.5277,12.5277,12.5277,12.5277,0.0
2023-11-17 14:35:00,13.56,13.57,13.54,13.57,15612.0,12.5277,12.5369,12.5092,12.5369,15612.0
2023-11-17 14:40:00,13.57,13.59,13.57,13.57,26239.0,12.5369,12.5554,12.5369,12.5369,26239.0
2023-11-17 14:45:00,13.57,13.58,13.57,13.58,16300.0,12.5369,12.5462,12.5369,12.5462,16300.0
2023-11-17 14:50:00,13.58,13.58,13.58,13.58,0.0,12.5462,12.5462,12.5462,12.5462,0.0
2023-11-17 14:55:00,13.57,13.57,13.56,13.56,12500.0,12.5369,12.5369,12.5277,12.5277,12500.0
2023-11-17 15:00:00,13.56,13.56,13.55,13.56,19970.0,12.5277,12.5277,12.5185,12.5277,19970.0
2023-11-17 15:05:00,13.56,13.56,13.56,13.56,41200.0,12.5277,12.5277,12.5277,12.5277,41200.0
2023-11-17 15:10:00,13.56,13.57,13.56,13.57,24004.0,12.5277,12.5369,12.5277,12.5369,24004.0
2023-11-17 15:15:00,13.57,13.57,13.57,13.57,1397.0,12.5369,12.5369,12.5369,12.5369,1397.0
2023-11-17 15:20:00,13.56,13.56,13.55,13.55,41450.0,12.5277,12.5277,12.5185,12.5185,41450.0
2023-11-17 15:25:00,13.54,13.54,13.52,13.54,131445.0,12.5092,12.5092,12.4907,12.5092,131445.0
2023-11-17 15:30:00,13.55,13.61,13.55,13.6,74868.0,12.5185,12.5739,12.5185,12.5647,74868.0
2023-11-17 15:35:00,13.59,13.61,13.59,13.61,101858.0,12.5554,12.5739,12.5554,12.5739,101858.0
2023-11-17 15:40:00,13.62,13.62,13.61,13.61,31387.0,12.5831,12.5831,12.5739,12.5739,31387.0
2023-11-17 15:45:00,13.62,13.62,13.61,13.62,86486.0,12.5831,12.5831,12.5739,12.5831,86486.0
2023-11-17 15:50:00,13.62,13.62,13.59,13.59,35963.0,12.5831,12.5831,12.5554,12.5554,35963.0
2023-11-17 15:55:00,13.58,13.59,13.56,13.58,45779.0,12.5462,12.5554,12.5277,12.5462,45779.0
2023-11-20 09:30:00,13.61,13.61,13.54,13.55,94865.0,12.5739,12.5739,12.5092,12.5185,94865.0
2023-11-20 09:35:00,13.53,13.53,13.5,13.5,66643.0,12.5,12.5,12.4723,12.4723,66643.0
2023-11-20 09:40:00,13.52,13.52,13.5,13.5,39628.0,12.4907,12.4907,12.4723,12.4723,39628.0
2023-11-20 09:45:00,13.5,13.52,13.5,13.51,54960.0,12.4723,12.4907,12.4723,12.4815,54960.0
2023-11-20 09:50:00,13.51,13.51,13.48,13.49,20069.0,12.4815,12.4815,12.4538,12.463,20069.0
2023-11-20 09:55:00,13.5,13.5,13.47,13.47,15927.0,12.4723,12.4723,12.4446,12.4446,15927.0
2023-11-20 10:00:00,13.46,13.47,13.46,13.47,4770.0,12.4353,12.4446,12.4353,12.4446,4770.0
2023-11-20 10:05:00,13.46,13.46,13.45,13.46,24846.0,12.4353,12.4353,12.4261,12.4353,24846.0
2023-11-20 10:10:00,13.46,13.47,13.45,13.47,33743.0,12.4353,12.4446,12.4261,12.4446,33743.0
2023-11-20 10:15:00,13.47,13.47,13.47,13.47,41991.0,12.4446,12.4446,12.4446,12.4446,41991.0
2023-11-20 10:20:00,13.47,13.51,13.46,13.5,17900.0,12.4446,12.4815,12.4353,12.4723,17900.0
2023-11-20 10:25:00,13.49,13.49,13.48,13.48,7863.0,12.463,12.463,12.4538,12.4538,7863.0
2023-11-20 10:30:00,13.47,13.48,13.47,13.47,13535.0,12.4446,12.4538,12.4446,12.4446,13535.0
2023-11-20 10:35:00,13.47,13.48,13.47,13.47,8655.0,12.4446,12.4538,12.4446,12.4446,8655.0
2023-11-20 10:40:00,13.47,13.47,13.46,13.46,7797.0,12.4446,12.4446,12.4353,12.4353,7797.0
2023-11-20 10:45:00,13.46,13.46,13.44,13.44,19412.0,12.4353,12.4353,12.4168,12.4168,19412.0
2023-11-20 10:50:00,13.44,13.44,13.43,13.43,7901.0,12.4168,12.4168,12.4076,12.4076,7901.0
2023-11-20 10:55:00,13.43,13.43,13.42,13.42,20918.0,12.4076,12.4076,12.3984,12.3984,20918.0
2023-11-20 11:00:00,13.41,13.41,13.4,13.4,31777.0,12.3891,12.3891,12.3799,12.3799,31777.0
2023-11-20 11:05:00,13.4,13.4,13.4,13.4,100.0,12.3799,12.3799,12.3799,12.3799,100.0
2023-11-20 11:10:00,13.41,13.41,13.4,13.41,39119.0,12.3891,12.3891,12.3799,12.3891,39119.0
2023-11-20 11:15:00,13.41,13.41,13.4,13.4,1561.0,12.3891,12.3891,12.3799,12.3799,1561.0
2023-11-20 11:20:00,13.41,13.41,13.41,13.41,36424.0,12.3891,12.3891,12.3891,12.3891,36424.0
2023-11-20 11:25:00,13.4,13.41,13.4,13.41,10800.0,12.3799,12.3891,12.3799,12.3891,10800.0
2023-11-20 11:30:00,13.41,13.41,13.39,13.39,43854.0,12.3891,12.3891,12.3706,12.3706,43854.0
2023-11-20 11:35:00,13.39,13.4,13.39,13.4,30378.0,12.3706,12.3799,12.3706,12.3799,30378.0
2023-11-20 11:40:00,13.39,13.4,13.39,13.4,50796.0,12.3706,12.3799,12.3706,12.3799,50796.0
2023-11-20 11:45:00,13.4,13.41,13.4,13.41,28650.0,12.3799,12.3891,12.3799,12.3891,28650.0
2023-11-20 11:50:00,13.4,13.4,13.4,13.4,24234.0,12.3799,12.3799,12.3799,12.3799,24234.0
2023-11-20 11:55:00,13.4,13.4,13.4,13.4,0.0,12.3799,12.3799,12.3799,12.3799,0.0
2023-11-20 12:00:00,13.4,13.41,13.4,13.41,17760.0,12.3799,12.3891,12.3799,12.3891,17760.0
2023-11-20 12:05:00,13.4,13.4,13.4,13.4,2100.0,12.3799,12.3799,12.3799,12.3799,2100.0
2023-11-20 12:10:00,13.39,13.39,13.38,13.38,9297.0,12.3706,12.3706,12.3614,12.3614,9297.0
2023-11-20 12:15:00,13.38,13.38,13.38,13.38,7316.0,12.3614,12.3614,12.3614,12.3614,7316.0
2023-11-20 12:20:00,13.38,13.38,13.38,13.38,5200.0,12.3614,12.3614,12.3614,12.3614,5200.0
2023-11-20 12:25:00,13.38,13.38,13.38,13.38,300.0,12.3614,12.3614,12.3614,12.3614,300.0
2023-11-20 12:30:00,13.39,13.39,13.39,13.39,24764.0,12.3706,12.3706,12.3706,12.3706,24764.0
2023-11-20 12:35:00,13.4,13.4,13.4,13.4,2600.0,12.3799,12.3799,12.3799,12.3799,2600.0
2023-11-20 12:40:00,13.4,13.41,13.4,13.41,37211.0,12.3799,12.3891,12.3799,12.3891,37211.0
2023-11-20 12:45:00,13.41,13.42,13.41,13.41,20443.0,12.3891,12.3984,12.3891,12.3891,20443.0
2023-11-20 12:50:00,13.41,13.41,13.41,13.41,4356.0,12.3891,12.3891,12.3891,12.3891,4356.0
2023-11-20 12:55:00,13.41,13.41,13.41,13.41,13050.0,12.3891,12.3891,12.3891,12.3891,13050.0
2023-11-20 13:00:00,13.4,13.41,13.32,13.33,135953.0,12.3799,12.3891,12.306,12.3152,135953.0
2023-11-20 13:05:00,13.33,13.34,13.32,13.32,34092.0,12.3152,12.3244,12.306,12.306,34092.0
2023-11-20 13:10:00,13.32,13.32,13.31,13.32,66515.0,12.306,12.306,12.2967,12.306,66515.0
2023-11-20 13:15:00,13.32,13.33,13.32,13.33,14484.0,12.306,12.3152,12.306,12.3152,14484.0
2023-11-20 13:20:00,13.33,13.33,13.32,13.32,33581.0,12.3152,12.3152,12.306,12.306,33581.0
2023-11-20 13:25:00,13.32,13.32,13.31,13.31,14900.0,12.306,12.306,12.2967,12.2967,14900.0
2023-11-20 13:30:00,13.31,13.31,13.3,13.3,40359.0,12.2967,12.2967,12.2875,12.2875,40359.0
2023-11-20 13:35:00,13.3,13.3,13.3,13.3,6243.0,12.2875,12.2875,12.2875,12.2875,6243.0
2023-11-20 13:40:00,13.3,13.3,13.3,13.3,700.0,12.2875,12.2875,12.2875,12.2875,700.0
2023-11-20 13:45:00,13.3,13.3,13.3,13.3,0.0,12.2875,12.2875,12.2875,12.2875,0.0
2023-11-20 13:50:00,13.3,13.3,13.3,13.3,4158.0,12.2875,12.2875,12.2875,12.2875,4158.0
2023-11-20 13:55:00,13.29,13.29,13.29,13.29,2302.0,12.2783,12.2783,12.2783,12.2783,2302.0
2023-11-20 14:00:00,13.29,13.29,13.29,13.29,0.0,12.2783,12.2783,12.2783,12.2783,0.0
2023-11-20 14:05:00,13.29,13.29,13.28,13.28,15000.0,12.2783,12.2783,12.269,12.269,15000.0
2023-11-20 14:10:00,13.29,13.3,13.29,13.3,11336.0,12.2783,12.2875,12.2783,12.2875,11336.0
2023-11-20 14:15:00,13.3,13.3,13.3,13.3,19100.0,12.2875,12.2875,12.2875,12.2875,19100.0
2023-11-20 14:20:00,13.3,13.3,13.29,13.29,6642.0,12.2875,12.2875,12.2783,12.2783,6642.0
2023-11-20 14:25:00,13.29,13.29,13.29,13.29,16316.0,12.2783,12.2783,12.2783,12.2783,16316.0
2023-11-20 14:30:00,13.28,13.28,13.27,13.27,49491.0,12.269,12.269,12.2598,12.2598,49491.0
2023-11-20 14:35:00,13.27,13.27,13.27,13.27,24200.0,12.2598,12.2598,12.2598,12.2598,24200.0
2023-11-20 14:40:00,13.26,13.26,13.25,13.25,19823.0,12.2505,12.2505,12.2413,12.2413,19823.0
2023-11-20 14:45:00,13.24,13.24,13.23,13.23,45625.0,12.2321,12.2321,12.2228,12.2228,45625.0
2023-11-20 14:50:00,13.23,13.24,13.23,13.23,12739.0,12.2228,12.2321,12.2228,12.2228,12739.0
2023-11-20 14:55:00,13.24,13.24,13.23,13.23,6600.0,12.2321,12.2321,12.2228,12.2228,6600.0
2023-11-20 15:00:00,13.23,13.23,13.22,13.22,15750.0,12.2228,12.2228,12.2136,12.2136,15750.0
2023-11-20 15:05:00,13.22,13.22,13.21,13.21,3473.0,12.2136,12.2136,12.2043,12.2043,3473.0
2023-11-20 15:10:00,13.21,13.21,13.19,13.19,53548.0,12.2043,12.2043,12.1859,12.1859,53548.0
2023-11-20 15:15:00,13.19,13.21,13.19,13.2,9468.0,12.1859,12.2043,12.1859,12.1951,9468.0
2023-11-20 15:20:00,13.2,13.22,13.2,13.22,67832.0,12.1951,12.2136,12.1951,12.2136,67832.0
2023-11-20 15:25:00,13.21,13.21,13.19,13.19,19001.0,12.2043,12.2043,12.1859,12.1859,19001.0
2023-11-20 15:30:00,13.2,13.21,13.2,13.2,51641.0,12.1951,12.2043,12.1951,12.1951,51641.0
2023-11-20 15:35:00,13.21,13.21,13.21,13.21,24262.0,12.2043,12.2043,12.2043,12.2043,24262.0
2023-11-20 15:40:00,13.2,13.2,13.2,13.2,41089.0,12.1951,12.1951,12.1951,12.1951,41089.0
2023-11-20 15:45:00,13.21,13.23,13.21,13.23,32851.0,12.2043,12.2228,12.2043,12.2228,32851.0
2023-11-20 15:50:00,13.23,13.28,13.23,13.28,90770.0,12.2228,12.269,12.2228,12.269,90770.0
2023-11-20 15:55:00,13.28,13.29,13.26,13.26,19463.0,12.269,12.2783,12.2505,12.2505,19463.0
2023-11-21 09:30:00,13.36,13.38,13.36,13.37,156421.0,12.3429,12.3614,12.3429,12.3522,156421.0
2023-11-21 09:35:00,13.37,13.39,13.37,13.38,68518.0,12.3522,12.3706,12.3522,12.3614,68518.0
2023-11-21 09:40:00,13.38,13.39,13.37,13.38,74106.0,12.3614,12.3706,12.3522,12.3614,74106.0
2023-11-21 09:45:00,13.4,13.4,13.39,13.39,48931.0,12.3799,12.3799,12.3706,12.3706,48931.0
2023-11-21 09:50:00,13.39,13.39,13.38,13.38,28592.0,12.3706,12.3706,12.3614,12.3614,28592.0
2023-11-21 09:55:00,13.38,13.4,13.38,13.4,67397.0,12.3614,12.3799,12.3614,12.3799,67397.0
2023-11-21 10:00:00,13.4,13.4,13.38,13.39,129826.0,12.3799,12.3799,12.3614,12.3706,129826.0
2023-11-21 10:05:00,13.39,13.39,13.38,13.38,57667.0,12.3706,12.3706,12.3614,12.3614,57667.0
2023-11-21 10:10:00,13.38,13.39,13.38,13.39,35137.0,12.3614,12.3706,12.3614,12.3706,35137.0
2023-11-21 10:15:00,13.39,13.39,13.38,13.38,127948.0,12.3706,12.3706,12.3614,12.3614,127948.0
2023-11-21 10:20:00,13.38,13.42,13.38,13.42,67917.0,12.3614,12.3984,12.3614,12.3984,67917.0
2023-11-21 10:25:00,13.43,13.46,13.43,13.46,50261.0,12.4076,12.4353,12.4076,12.4353,50261.0
2023-11-21 10:30:00,13.46,13.47,13.46,13.46,21274.0,12.4353,12.4446,12.4353,12.4353,21274.0
2023-11-21 10:35:00,13.46,13.46,13.44,13.46,113922.0,12.4353,12.4353,12.4168,12.4353,113922.0
2023-11-21 10:40:00,13.46,13.46,13.44,13.44,2550.0,12.4353,12.4353,12.4168,12.4168,2550.0
2023-11-21 10:45:00,13.44,13.44,13.43,13.43,18477.0,12.4168,12.4168,12.4076,12.4076,18477.0
2023-11-21 10:50:00,13.43,13.43,13.42,13.43,20443.0,12.4076,12.4076,12.3984,12.4076,20443.0
2023-11-21 10:55:00,13.43,13.43,13.41,13.41,12975.0,12.4076,12.4076,12.3891,12.3891,12975.0
2023-11-21 11:00:00,13.41,13.41,13.41,13.41,39526.0,12.3891,12.3891,12.3891,12.3891,39526.0
2023-11-21 11:05:00,13.41,13.42,13.41,13.41,26750.0,12.3891,12.3984,12.3891,12.3891,26750.0
2023-11-21 11:10:00,13.42,13.44,13.42,13.44,18800.0,12.3984,12.4168,12.3984,12.4168,18800.0
2023-11-21 11:15:00,13.43,13.44,13.43,13.44,29242.0,12.4076,12.4168,12.4076,12.4168,29242.0
2023-11-21 11:20:00,13.44,13.44,13.43,13.43,27310.0,12.4168,12.4168,12.4076,12.4076,27310.0
2023-11-21 11:25:00,13.43,13.43,13.43,13.43,6000.0,12.4076,12.4076,12.4076,12.4076,6000.0
2023-11-21 11:30:00,13.43,13.43,13.42,13.42,13761.0,12.4076,12.4076,12.3984,12.3984,13761.0
2023-11-21 11:35:00,13.42,13.43,13.42,13.43,9900.0,12.3984,12.4076,12.3984,12.4076,9900.0
2023-11-21 11:40:00,13.43,13.44,13.43,13.43,32039.0,12.4076,12.4168,12.4076,12.4076,32039.0
2023-11-21 11:45:00,13.43,13.43,13.42,13.42,16673.0,12.4076,12.4076,12.3984,12.3984,16673.0
2023-11-21 11:50:00,13.4,13.4,13.39,13.39,4500.0,12.3799,12.3799,12.3706,12.3706,4500.0
2023-11-21 11:55:00,13.4,13.4,13.4,13.4,14300.0,12.3799,12.3799,12.3799,12.3799,14300.0
2023-11-21 12:00:00,13.4,13.4,13.4,13.4,23401.0,12.3799,12.3799,12.3799,12.3799,23401.0
2023-11-21 12:05:00,13.4,13.4,13.4,13.4,15362.0,12.3799,12.3799,12.3799,12.3799,15362.0
2023-11-21 12:10:00,13.39,13.39,13.39,13.39,4300.0,12.3706,12.3706,12.3706,12.3706,4300.0
2023-11-21 12:15:00,13.39,13.39,13.39,13.39,6540.0,12.3706,12.3706,12.3706,12.3706,6540.0
2023-11-21 12:20:00,13.39,13.39,13.38,13.38,7200.0,12.3706,12.3706,12.3614,12.3614,7200.0
2023-11-21 12:25:00,13.38,13.38,13.37,13.37,44171.0,12.3614,12.3614,12.3522,12.3522,44171.0
2023-11-21 12:30:00,13.37,13.37,13.36,13.36,39327.0,12.3522,12.3522,12.3429,12.3429,39327.0
2023-11-21 12:35:00,13.37,13.37,13.37,13.37,16169.0,12.3522,12.3522,12.3522,12.3522,16169.0
2023-11-21 12:40:00,13.36,13.36,13.36,13.36,15300.0,12.3429,12.3429,12.3429,12.3429,15300.0
2023-11-21 12:45:00,13.36,13.36,13.35,13.35,4574.0,12.3429,12.3429,12.3337,12.3337,4574.0
2023-11-21 12:50:00,13.35,13.35,13.35,13.35,0.0,12.3337,12.3337,12.3337,12.3337,0.0
2023-11-21 12:55:00,13.34,13.34,13.34,13.34,1692.0,12.3244,12.3244,12.3244,12.3244,1692.0
2023-11-21 13:00:00,13.34,13.37,13.34,13.37,15900.0,12.3244,12.3522,12.3244,12.3522,15900.0
2023-11-21 13:05:00,13.38,13.38,13.37,13.37,22781.0,12.3614,12.3614,12.3522,12.3522,22781.0
2023-11-21 13:10:00,13.37,13.38,13.37,13.38,21168.0,12.3522,12.3614,12.3522,12.3614,21168.0
2023-11-21 13:15:00,13.39,13.39,13.38,13.38,101715.0,12.3706,12.3706,12.3614,12.3614,101715.0
2023-11-21 13:20:00,13.39,13.4,13.39,13.4,5600.0,12.3706,12.3799,12.3706,12.3799,5600.0
2023-11-21 13:25:00,13.41,13.41,13.39,13.39,21844.0,12.3891,12.3891,12.3706,12.3706,21844.0
2023-11-21 13:30:00,13.39,13.39,13.39,13.39,2963.0,12.3706,12.3706,12.3706,12.3706,2963.0
2023-11-21 13:35:00,13.38,13.38,13.37,13.37,24958.0,12.3614,12.3614,12.3522,12.3522,24958.0
2023-11-21 13:40:00,13.37,13.37,13.36,13.36,21129.0,12.3522,12.3522,12.3429,12.3429,21129.0
2023-11-21 13:45:00,13.36,13.36,13.36,13.36,6408.0,12.3429,12.3429,12.3429,12.3429,6408.0
2023-11-21 13:50:00,13.35,13.35,13.34,13.34,13400.0,12.3337,12.3337,12.3244,12.3244,13400.0
2023-11-21 13:55:00,13.34,13.36,13.34,13.35,1381.0,12.3244,12.3429,12.3244,12.3337,1381.0
2023-11-21 14:00:00,13.36,13.38,13.35,13.35,81994.0,12.3429,12.3614,12.3337,12.3337,81994.0
2023-11-21 14:05:00,13.36,13.38,13.36,13.38,28734.0,12.3429,12.3614,12.3429,12.3614,28734.0
2023-11-21 14:10:00,13.38,13.38,13.36,13.36,14064.0,12.3614,12.3614,12.3429,12.3429,14064.0
2023-11-21 14:15:00,13.35,13.37,13.34,13.37,95030.0,12.3337,12.3522,12.3244,12.3522,95030.0
2023-11-21 14:20:00,13.37,13.38,13.37,13.37,25270.0,12.3522,12.3614,12.3522,12.3522,25270.0
2023-11-21 14:25:00,13.36,13.37,13.36,13.37,29982.0,12.3429,12.3522,12.3429,12.3522,29982.0
2023-11-21 14:30:00,13.37,13.38,13.37,13.37,31162.0,12.3522,12.3614,12.3522,12.3522,31162.0
2023-11-21 14:35:00,13.37,13.38,13.37,13.38,11189.0,12.3522,12.3614,12.3522,12.3614,11189.0
2023-11-21 14:40:00,13.38,13.39,13.38,13.39,8490.0,12.3614,12.3706,12.3614,12.3706,8490.0
2023-11-21 14:45:00,13.38,13.38,13.37,13.37,20300.0,12.3614,12.3614,12.3522,12.3522,20300.0
2023-11-21 14:50:00,13.38,13.39,13.38,13.39,49973.0,12.3614,12.3706,12.3614,12.3706,49973.0
2023-11-21 14:55:00,13.38,13.38,13.36,13.36,24951.0,12.3614,12.3614,12.3429,12.3429,24951.0
2023-11-21 15:00:00,13.35,13.35,13.33,13.34,27836.0,12.3337,12.3337,12.3152,12.3244,27836.0
2023-11-21 15:05:00,13.34,13.35,13.34,13.35,21485.0,12.3244,12.3337,12.3244,12.3337,21485.0
2023-11-21 15:10:00,13.35,13.35,13.34,13.35,11484.0,12.3337,12.3337,12.3244,12.3337,11484.0
2023-11-21 15:15:00,13.35,13.35,13.35,13.35,11234.0,12.3337,12.3337,12.3337,12.3337,11234.0
2023-11-21 15:20:00,13.35,13.36,13.35,13.36,26187.0,12.3337,12.3429,12.3337,12.3429,26187.0
2023-11-21 15:25:00,13.36,13.37,13.36,13.36,25899.0,12.3429,12.3522,12.3429,12.3429,25899.0
2023-11-21 15:30:00,13.36,13.38,13.36,13.38,34638.0,12.3429,12.3614,12.3429,12.3614,34638.0
2023-11-21 15:35:00,13.38,13.38,13.38,13.38,13592.0,12.3614,12.3614,12.3614,12.3614,13592.0
2023-11-21 15:40:00,13.38,13.38,13.37,13.37,17950.0,12.3614,12.3614,12.3522,12.3522,17950.0
2023-11-21 15:45:00,13.38,13.38,13.36,13.36,39308.0,12.3614,12.3614,12.3429,12.3429,39308.0
2023-11-21 15:50:00,13.36,13.36,13.35,13.35,22151.0,12.3429,12.3429,12.3337,12.3337,22151.0
2023-11-21 15:55:00,13.35,13.37,13.35,13.36,54468.0,12.3337,12.3522,12.3337,12.3429,54468.0
2023-11-22 09:30:00,13.23,13.23,13.15,13.16,203778.0,12.2228,12.2228,12.1489,12.1582,203778.0
2023-11-22 09:35:00,13.15,13.15,13.12,13.13,54724.0,12.1489,12.1489,12.1212,12.1304,54724.0
2023-11-22 09:40:00,13.13,13.13,13.11,13.12,73014.0,12.1304,12.1304,12.112,12.1212,73014.0
2023-11-22 09:45:00,13.12,13.15,13.12,13.14,34975.0,12.1212,12.1489,12.1212,12.1397,34975.0
2023-11-22 09:50:00,13.15,13.25,13.15,13.25,300242.0,12.1489,12.2413,12.1489,12.2413,300242.0
2023-11-22 09:55:00,13.25,13.28,13.23,13.23,46114.0,12.2413,12.269,12.2228,12.2228,46114.0
2023-11-22 10:00:00,13.24,13.3,13.24,13.3,95134.0,12.2321,12.2875,12.2321,12.2875,95134.0
2023-11-22 10:05:00,13.3,13.31,13.29,13.31,82777.0,12.2875,12.2967,12.2783,12.2967,82777.0
2023-11-22 10:10:00,13.31,13.31,13.28,13.29,61775.0,12.2967,12.2967,12.269,12.2783,61775.0
2023-11-22 10:15:00,13.28,13.32,13.28,13.29,118513.0,12.269,12.306,12.269,12.2783,118513.0
2023-11-22 10:20:00,13.29,13.29,13.23,13.24,39020.0,12.2783,12.2783,12.2228,12.2321,39020.0
2023-11-22 10:25:00,13.24,13.26,13.24,13.24,39354.0,12.2321,12.2505,12.2321,12.2321,39354.0
2023-11-22 10:30:00,13.23,13.23,13.2,13.2,29151.0,12.2228,12.2228,12.1951,12.1951,29151.0
2023-11-22 10:35:00,13.2,13.21,13.19,13.21,41551.0,12.1951,12.2043,12.1859,12.2043,41551.0
2023-11-22 10:40:00,13.2,13.21,13.19,13.2,65721.0,12.1951,12.2043,12.1859,12.1951,65721.0
2023-11-22 10:45:00,13.2,13.22,13.2,13.22,68409.0,12.1951,12.2136,12.1951,12.2136,68409.0
2023-11-22 10:50:00,13.22,13.29,13.21,13.27,187511.0,12.2136,12.2783,12.2043,12.2598,187511.0
2023-11-22 10:55:00,13.27,13.27,13.26,13.27,34495.0,12.2598,12.2598,12.2505,12.2598,34495.0
2023-11-22 11:00:00,13.27,13.27,13.24,13.24,15727.0,12.2598,12.2598,12.2321,12.2321,15727.0
2023-11-22 11:05:00,13.24,13.24,13.23,13.24,82869.0,12.2321,12.2321,12.2228,12.2321,82869.0
2023-11-22 11:10:00,13.24,13.24,13.21,13.21,64153.0,12.2321,12.2321,12.2043,12.2043,64153.0
2023-11-22 11:15:00,13.22,13.24,13.22,13.24,51532.0,12.2136,12.2321,12.2136,12.2321,51532.0
2023-11-22 11:20:00,13.24,13.24,13.23,13.23,74420.0,12.2321,12.2321,12.2228,12.2228,74420.0
2023-11-22 11:25:00,13.23,13.24,13.23,13.23,52602.0,12.2228,12.2321,12.2228,12.2228,52602.0
2023-11-22 11:30:00,13.21,13.21,13.21,13.21,29493.0,12.2043,12.2043,12.2043,12.2043,29493.0
2023-11-22 11:35:00,13.22,13.23,13.22,13.23,65116.0,12.2136,12.2228,12.2136,12.2228,65116.0
2023-11-22 11:40:00,13.23,13.23,13.21,13.21,10546.0,12.2228,12.2228,12.2043,12.2043,10546.0
2023-11-22 11:45:00,13.21,13.21,13.21,13.21,34075.0,12.2043,12.2043,12.2043,12.2043,34075.0
2023-11-22 11:50:00,13.21,13.21,13.21,13.21,3000.0,12.2043,12.2043,12.2043,12.2043,3000.0
2023-11-22 11:55:00,13.21,13.21,13.18,13.18,30524.0,12.2043,12.2043,12.1766,12.1766,30524.0
2023-11-22 12:00:00,13.18,13.18,13.17,13.17,25864.0,12.1766,12.1766,12.1674,12.1674,25864.0
2023-11-22 12:05:00,13.16,13.16,13.16,13.16,8988.0,12.1582,12.1582,12.1582,12.1582,8988.0
2023-11-22 12:10:00,13.15,13.2,13.15,13.2,56702.0,12.1489,12.1951,12.1489,12.1951,56702.0
2023-11-22 12:15:00,13.21,13.21,13.19,13.19,21181.0,12.2043,12.2043,12.1859,12.1859,21181.0
2023-11-22 12:20:00,13.18,13.18,13.18,13.18,3100.0,12.1766,12.1766,12.1766,12.1766,3100.0
2023-11-22 12:25:00,13.18,13.19,13.18,13.19,137178.0,12.1766,12.1859,12.1766,12.1859,137178.0
2023-11-22 12:30:00,13.2,13.23,13.2,13.22,41975.0,12.1951,12.2228,12.1951,12.2136,41975.0
2023-11-22 12:35:00,13.22,13.22,13.22,13.22,0.0,12.2136,12.2136,12.2136,12.2136,0.0
2023-11-22 12:40:00,13.22,13.25,13.22,13.24,79656.0,12.2136,12.2413,12.2136,12.2321,79656.0
2023-11-22 12:45:00,13.25,13.25,13.25,13.25,97226.0,12.2413,12.2413,12.2413,12.2413,97226.0
2023-11-22 12:50:00,13.25,13.25,13.23,13.23,42150.0,12.2413,12.2413,12.2228,12.2228,42150.0
2023-11-22 12:55:00,13.23,13.24,13.22,13.22,28927.0,12.2228,12.2321,12.2136,12.2136,28927.0
2023-11-22 13:00:00,13.22,13.22,13.22,13.22,39000.0,12.2136,12.2136,12.2136,12.2136,39000.0
2023-11-22 13:05:00,13.22,13.22,13.2,13.2,33199.0,12.2136,12.2136,12.1951,12.1951,33199.0
2023-11-22 13:10:00,13.2,13.21,13.19,13.19,15000.0,12.1951,12.2043,12.1859,12.1859,15000.0
2023-11-22 13:15:00,13.19,13.21,13.19,13.21,55611.0,12.1859,12.2043,12.1859,12.2043,55611.0
2023-11-22 13:20:00,13.21,13.21,13.19,13.19,600.0,12.2043,12.2043,12.1859,12.1859,600.0
2023-11-22 13:25:00,13.19,13.19,13.19,13.19,36475.0,12.1859,12.1859,12.1859,12.1859,36475.0
2023-11-22 13:30:00,13.18,13.2,13.18,13.19,55600.0,12.1766,12.1951,12.1766,12.1859,55600.0
2023-11-22 13:35:00,13.19,13.2,13.19,13.2,46200.0,12.1859,12.1951,12.1859,12.1951,46200.0
2023-11-22 13:40:00,13.19,13.2,13.19,13.2,1700.0,12.1859,12.1951,12.1859,12.1951,1700.0
2023-11-22 13:45:00,13.2,13.2,13.2,13.2,11718.0,12.1951,12.1951,12.1951,12.1951,11718.0
2023-11-22 13:50:00,13.2,13.2,13.2,13.2,20250.0,12.1951,12.1951,12.1951,12.1951,20250.0
2023-11-22 13:55:00,13.19,13.2,13.19,13.2,43375.0,12.1859,12.1951,12.1859,12.1951,43375.0
2023-11-22 14:00:00,13.2,13.2,13.19,13.19,32100.0,12.1951,12.1951,12.1859,12.1859,32100.0
2023-11-22 14:05:00,13.19,13.19,13.18,13.18,23000.0,12.1859,12.1859,12.1766,12.1766,23000.0
2023-11-22 14:10:00,13.18,13.2,13.18,13.2,33424.0,12.1766,12.1951,12.1766,12.1951,33424.0
2023-11-22 14:15:00,13.2,13.2,13.19,13.19,104445.0,12.1951,12.1951,12.1859,12.1859,104445.0
2023-11-22 14:20:00,13.19,13.19,13.19,13.19,35600.0,12.1859,12.1859,12.1859,12.1859,35600.0
2023-11-22 14:25:00,13.19,13.19,13.19,13.19,39500.0,12.1859,12.1859,12.1859,12.1859,39500.0
2023-11-22 14:30:00,13.19,13.22,13.19,13.22,42673.0,12.1859,12.2136,12.1859,12.2136,42673.0
2023-11-22 14:35:00,13.22,13.3,13.22,13.3,158015.0,12.2136,12.2875,12.2136,12.2875,158015.0
2023-11-22 14:40:00,13.31,13.32,13.28,13.28,91311.0,12.2967,12.306,12.269,12.269,91311.0
2023-11-22 14:45:00,13.28,13.29,13.28,13.29,47700.0,12.269,12.2783,12.269,12.2783,47700.0
2023-11-22 14:50:00,13.28,13.28,13.26,13.26,16900.0,12.269,12.269,12.2505,12.2505,16900.0
2023-11-22 14:55:00,13.25,13.25,13.23,13.25,102519.0,12.2413,12.2413,12.2228,12.2413,102519.0
2023-11-22 15:00:00,13.25,13.25,13.24,13.24,63674.0,12.2413,12.2413,12.2321,12.2321,63674.0
2023-11-22 15:05:00,13.23,13.25,13.22,13.24,92487.0,12.2228,12.2413,12.2136,12.2321,92487.0
2023-11-22 15:10:00,13.24,13.24,13.23,13.24,23596.0,12.2321,12.2321,12.2228,12.2321,23596.0
2023-11-22 15:15:00,13.23,13.23,13.23,13.23,2450.0,12.2228,12.2228,12.2228,12.2228,2450.0
2023-11-22 15:20:00,13.23,13.25,13.22,13.24,28751.0,12.2228,12.2413,12.2136,12.2321,28751.0
2023-11-22 15:25:00,13.23,13.23,13.22,13.22,47554.0,12.2228,12.2228,12.2136,12.2136,47554.0
2023-11-22 15:30:00,13.21,13.21,13.21,13.21,10880.0,12.2043,12.2043,12.2043,12.2043,10880.0
2023-11-22 15:35:00,13.21,13.21,13.21,13.21,6199.0,12.2043,12.2043,12.2043,12.2043,6199.0
2023-11-22 15:40:00,13.21,13.21,13.21,13.21,17208.0,12.2043,12.2043,12.2043,12.2043,17208.0
2023-11-22 15:45:00,13.22,13.22,13.21,13.21,20746.0,12.2136,12.2136,12.2043,12.2043,20746.0
2023-11-22 15:50:00,13.22,13.22,13.22,13.22,800.0,12.2136,12.2136,12.2136,12.2136,800.0
2023-11-22 15:55:00,13.22,13.23,13.21,13.23,87233.0,12.2136,12.2228,12.2043,12.2228,87233.0
2023-11-24 09:30:00,13.25,13.26,13.22,13.22,156536.0,12.2413,12.2505,12.2136,12.2136,156536.0
2023-11-24 09:35:00,13.22,13.25,13.22,13.24,47760.0,12.2136,12.2413,12.2136,12.2321,47760.0
2023-11-24 09:40:00,13.24,13.26,13.24,13.25,26120.0,12.2321,12.2505,12.2321,12.2413,26120.0
2023-11-24 09:45:00,13.24,13.26,13.24,13.25,83239.0,12.2321,12.2505,12.2321,12.2413,83239.0
2023-11-24 09:50:00,13.24,13.24,13.23,13.23,29281.0,12.2321,12.2321,12.2228,12.2228,29281.0
2023-11-24 09:55:00,13.23,13.23,13.21,13.22,22038.0,12.2228,12.2228,12.2043,12.2136,22038.0
2023-11-24 10:00:00,13.21,13.21,13.2,13.21,57950.0,12.2043,12.2043,12.1951,12.2043,57950.0
2023-11-24 10:05:00,13.21,13.23,13.21,13.22,26674.0,12.2043,12.2228,12.2043,12.2136,26674.0
2023-11-24 10:10:00,13.23,13.24,13.22,13.24,16422.0,12.2228,12.2321,12.2136,12.2321,16422.0
2023-11-24 10:15:00,13.24,13.25,13.24,13.24,26150.0,12.2321,12.2413,12.2321,12.2321,26150.0
2023-11-24 10:20:00,13.24,13.24,13.24,13.24,28971.0,12.2321,12.2321,12.2321,12.2321,28971.0
2023-11-24 10:25:00,13.24,13.25,13.24,13.24,21900.0,12.2321,12.2413,12.2321,12.2321,21900.0
2023-11-24 10:30:00,13.24,13.24,13.23,13.24,15200.0,12.2321,12.2321,12.2228,12.2321,15200.0
2023-11-24 10:35:00,13.23,13.24,13.23,13.23,32090.0,12.2228,12.2321,12.2228,12.2228,32090.0
2023-11-24 10:40:00,13.22,13.23,13.22,13.23,8600.0,12.2136,12.2228,12.2136,12.2228,8600.0
2023-11-24 10:45:00,13.23,13.23,13.23,13.23,7600.0,12.2228,12.2228,12.2228,12.2228,7600.0
2023-11-24 10:50:00,13.25,13.26,13.24,13.24,18500.0,12.2413,12.2505,12.2321,12.2321,18500.0
2023-11-24 10:55:00,13.24,13.24,13.23,13.23,16500.0,12.2321,12.2321,12.2228,12.2228,16500.0
2023-11-24 11:00:00,13.23,13.23,13.23,13.23,4600.0,12.2228,12.2228,12.2228,12.2228,4600.0
2023-11-24 11:05:00,13.24,13.24,13.23,13.23,10075.0,12.2321,12.2321,12.2228,12.2228,10075.0
2023-11-24 11:10:00,13.23,13.23,13.23,13.23,4430.0,12.2228,12.2228,12.2228,12.2228,4430.0
2023-11-24 11:15:00,13.22,13.23,13.22,13.23,2175.0,12.2136,12.2228,12.2136,12.2228,2175.0
2023-11-24 11:20:00,13.22,13.23,13.22,13.23,3569.0,12.2136,12.2228,12.2136,12.2228,3569.0
2023-11-24 11:25:00,13.24,13.24,13.24,13.24,17300.0,12.2321,12.2321,12.2321,12.2321,17300.0
2023-11-24 11:30:00,13.24,13.24,13.24,13.24,21799.0,12.2321,12.2321,12.2321,12.2321,21799.0
2023-11-24 11:35:00,13.24,13.24,13.24,13.24,4899.0,12.2321,12.2321,12.2321,12.2321,4899.0
2023-11-24 11:40:00,13.24,13.24,13.24,13.24,12400.0,12.2321,12.2321,12.2321,12.2321,12400.0
2023-11-24 11:45:00,13.24,13.25,13.24,13.25,1000.0,12.2321,12.2413,12.2321,12.2413,1000.0
2023-11-24 11:50:00,13.24,13.24,13.24,13.24,500.0,12.2321,12.2321,12.2321,12.2321,500.0
2023-11-24 11:55:00,13.24,13.25,13.24,13.24,28759.0,12.2321,12.2413,12.2321,12.2321,28759.0
2023-11-24 12:00:00,13.24,13.25,13.24,13.24,50200.0,12.2321,12.2413,12.2321,12.2321,50200.0
2023-11-24 12:05:00,13.25,13.25,13.24,13.24,1300.0,12.2413,12.2413,12.2321,12.2321,1300.0
2023-11-24 12:10:00,13.24,13.24,13.24,13.24,6197.0,12.2321,12.2321,12.2321,12.2321,6197.0
2023-11-24 12:15:00,13.24,13.24,13.24,13.24,0.0,12.2321,12.2321,12.2321,12.2321,0.0
2023-11-24 12:20:00,13.24,13.25,13.24,13.25,3300.0,12.2321,12.2413,12.2321,12.2413,3300.0
2023-11-24 12:25:00,13.25,13.25,13.24,13.25,20736.0,12.2413,12.2413,12.2321,12.2413,20736.0
2023-11-24 12:30:00,13.25,13.26,13.24,13.24,34052.0,12.2413,12.2505,12.2321,12.2321,34052.0
2023-11-24 12:35:00,13.24,13.24,13.23,13.23,66735.0,12.2321,12.2321,12.2228,12.2228,66735.0
2023-11-24 12:40:00,13.24,13.24,13.24,13.24,27685.0,12.2321,12.2321,12.2321,12.2321,27685.0
2023-11-24 12:45:00,13.24,13.24,13.23,13.24,12079.0,12.2321,12.2321,12.2228,12.2321,12079.0
2023-11-24 12:50:00,13.24,13.24,13.22,13.22,57416.0,12.2321,12.2321,12.2136,12.2136,57416.0
2023-11-24 12:55:00,13.22,13.22,13.21,13.22,29013.0,12.2136,12.2136,12.2043,12.2136,29013.0
2023-11-27 09:30:00,13.28,13.29,13.23,13.29,152707.0,12.269,12.2783,12.2228,12.2783,152707.0
2023-11-27 09:35:00,13.31,13.32,13.3,13.3,44355.0,12.2967,12.306,12.2875,12.2875,44355.0
2023-11-27 09:40:00,13.29,13.31,13.29,13.3,10344.0,12.2783,12.2967,12.2783,12.2875,10344.0
2023-11-27 09:45:00,13.3,13.31,13.3,13.3,29850.0,12.2875,12.2967,12.2875,12.2875,29850.0
2023-11-27 09:50:00,13.3,13.32,13.29,13.29,24745.0,12.2875,12.306,12.2783,12.2783,24745.0
2023-11-27 09:55:00,13.3,13.3,13.29,13.29,35200.0,12.2875,12.2875,12.2783,12.2783,35200.0
2023-11-27 10:00:00,13.28,13.28,13.27,13.27,15765.0,12.269,12.269,12.2598,12.2598,15765.0
2023-11-27 10:05:00,13.27,13.27,13.24,13.24,49551.0,12.2598,12.2598,12.2321,12.2321,49551.0
2023-11-27 10:10:00,13.24,13.26,13.24,13.26,13664.0,12.2321,12.2505,12.2321,12.2505,13664.0
2023-11-27 10:15:00,13.25,13.28,13.25,13.28,16316.0,12.2413,12.269,12.2413,12.269,16316.0
2023-11-27 10:20:00,13.27,13.3,13.27,13.3,26209.0,12.2598,12.2875,12.2598,12.2875,26209.0
2023-11-27 10:25:00,13.3,13.3,13.27,13.28,13100.0,12.2875,12.2875,12.2598,12.269,13100.0
2023-11-27 10:30:00,13.27,13.27,13.26,13.26,31644.0,12.2598,12.2598,12.2505,12.2505,31644.0
2023-11-27 10:35:00,13.25,13.26,13.25,13.26,22588.0,12.2413,12.2505,12.2413,12.2505,22588.0
2023-11-27 10:40:00,13.26,13.26,13.25,13.26,23797.0,12.2505,12.2505,12.2413,12.2505,23797.0
2023-11-27 10:45:00,13.26,13.27,13.26,13.26,4100.0,12.2505,12.2598,12.2505,12.2505,4100.0
2023-11-27 10:50:00,13.26,13.26,13.26,13.26,23076.0,12.2505,12.2505,12.2505,12.2505,23076.0
2023-11-27 10:55:00,13.25,13.26,13.25,13.26,22817.0,12.2413,12.2505,12.2413,12.2505,22817.0
2023-11-27 11:00:00,13.27,13.28,13.27,13.28,9562.0,12.2598,12.269,12.2598,12.269,9562.0
2023-11-27 11:05:00,13.29,13.3,13.29,13.29,27174.0,12.2783,12.2875,12.2783,12.2783,27174.0
2023-11-27 11:10:00,13.28,13.3,13.28,13.3,37233.0,12.269,12.2875,12.269,12.2875,37233.0
2023-11-27 11:15:00,13.29,13.29,13.29,13.29,15305.0,12.2783,12.2783,12.2783,12.2783,15305.0
2023-11-27 11:20:00,13.28,13.28,13.27,13.28,21248.0,12.269,12.269,12.2598,12.269,21248.0
2023-11-27 11:25:00,13.28,13.28,13.27,13.27,3876.0,12.269,12.269,12.2598,12.2598,3876.0
2023-11-27 11:30:00,13.26,13.28,13.26,13.28,17617.0,12.2505,12.269,12.2505,12.269,17617.0
2023-11-27 11:35:00,13.27,13.27,13.26,13.26,25019.0,12.2598,12.2598,12.2505,12.2505,25019.0
2023-11-27 11:40:00,13.26,13.27,13.26,13.26,20993.0,12.2505,12.2598,12.2505,12.2505,20993.0
2023-11-27 11:45:00,13.26,13.26,13.26,13.26,16098.0,12.2505,12.2505,12.2505,12.2505,16098.0
2023-11-27 11:50:00,13.25,13.25,13.25,13.25,790.0,12.2413,12.2413,12.2413,12.2413,790.0
2023-11-27 11:55:00,13.24,13.24,13.22,13.24,38640.0,12.2321,12.2321,12.2136,12.2321,38640.0
2023-11-27 12:00:00,13.24,13.25,13.24,13.25,17200.0,12.2321,12.2413,12.2321,12.2413,17200.0
2023-11-27 12:05:00,13.24,13.24,13.22,13.22,18181.0,12.2321,12.2321,12.2136,12.2136,18181.0
2023-11-27 12:10:00,13.23,13.23,13.23,13.23,16300.0,12.2228,12.2228,12.2228,12.2228,16300.0
2023-11-27 12:15:00,13.23,13.24,13.23,13.24,9700.0,12.2228,12.2321,12.2228,12.2321,9700.0
2023-11-27 12:20:00,13.24,13.25,13.24,13.25,16300.0,12.2321,12.2413,12.2321,12.2413,16300.0
2023-11-27 12:25:00,13.26,13.26,13.25,13.25,21224.0,12.2505,12.2505,12.2413,12.2413,21224.0
2023-11-27 12:30:00,13.25,13.25,13.25,13.25,0.0,12.2413,12.2413,12.2413,12.2413,0.0
2023-11-27 12:35:00,13.24,13.25,13.24,13.25,13400.0,12.2321,12.2413,12.2321,12.2413,13400.0
2023-11-27 12:40:00,13.25,13.25,13.24,13.24,13525.0,12.2413,12.2413,12.2321,12.2321,13525.0
2023-11-27 12:45:00,13.23,13.23,13.23,13.23,11944.0,12.2228,12.2228,12.2228,12.2228,11944.0
2023-11-27 12:50:00,13.23,13.23,13.23,13.23,8800.0,12.2228,12.2228,12.2228,12.2228,8800.0
2023-11-27 12:55:00,13.23,13.23,13.23,13.23,100.0,12.2228,12.2228,12.2228,12.2228,100.0
2023-11-27 13:00:00,13.23,13.24,13.22,13.22,32143.0,12.2228,12.2321,12.2136,12.2136,32143.0
2023-11-27 13:05:00,13.22,13.22,13.22,13.22,14400.0,12.2136,12.2136,12.2136,12.2136,14400.0
2023-11-27 13:10:00,13.22,13.22,13.21,13.21,30000.0,12.2136,12.2136,12.2043,12.2043,30000.0
2023-11-27 13:15:00,13.21,13.21,13.21,13.21,7399.0,12.2043,12.2043,12.2043,12.2043,7399.0
2023-11-27 13:20:00,13.22,13.22,13.22,13.22,5300.0,12.2136,12.2136,12.2136,12.2136,5300.0
2023-11-27 13:25:00,13.23,13.23,13.23,13.23,16800.0,12.2228,12.2228,12.2228,12.2228,16800.0
2023-11-27 13:30:00,13.22,13.22,13.21,13.22,6400.0,12.2136,12.2136,12.2043,12.2136,6400.0
2023-11-27 13:35:00,13.22,13.23,13.22,13.23,17100.0,12.2136,12.2228,12.2136,12.2228,17100.0
2023-11-27 13:40:00,13.24,13.24,13.24,13.24,400.0,12.2321,12.2321,12.2321,12.2321,400.0
2023-11-27 13:45:00,13.23,13.23,13.23,13.23,9656.0,12.2228,12.2228,12.2228,12.2228,9656.0
2023-11-27 13:50:00,13.23,13.23,13.23,13.23,0.0,12.2228,12.2228,12.2228,12.2228,0.0
2023-11-27 13:55:00,13.24,13.24,13.24,13.24,13100.0,12.2321,12.2321,12.2321,12.2321,13100.0
2023-11-27 14:00:00,13.23,13.23,13.23,13.23,1800.0,12.2228,12.2228,12.2228,12.2228,1800.0
2023-11-27 14:05:00,13.23,13.23,13.23,13.23,12400.0,12.2228,12.2228,12.2228,12.2228,12400.0
2023-11-27 14:10:00,13.23,13.23,13.23,13.23,0.0,12.2228,12.2228,12.2228,12.2228,0.0
2023-11-27 14:15:00,13.23,13.24,13.23,13.24,800.0,12.2228,12.2321,12.2228,12.2321,800.0
2023-11-27 14:20:00,13.24,13.24,13.24,13.24,100.0,12.2321,12.2321,12.2321,12.2321,100.0
2023-11-27 14:25:00,13.25,13.25,13.25,13.25,25996.0,12.2413,12.2413,12.2413,12.2413,25996.0
2023-11-27 14:30:00,13.25,13.25,13.25,13.25,144.0,12.2413,12.2413,12.2413,12.2413,144.0
2023-11-27 14:35:00,13.25,13.25,13.24,13.25,17500.0,12.2413,12.2413,12.2321,12.2413,17500.0
2023-11-27 14:40:00,13.26,13.32,13.26,13.29,74240.0,12.2505,12.306,12.2505,12.2783,74240.0
2023-11-27 14:45:00,13.29,13.3,13.29,13.3,11900.0,12.2783,12.2875,12.2783,12.2875,11900.0
2023-11-27 14:50:00,13.3,13.3,13.29,13.3,8100.0,12.2875,12.2875,12.2783,12.2875,8100.0
2023-11-27 14:55:00,13.3,13.3,13.28,13.28,14987.0,12.2875,12.2875,12.269,12.269,14987.0
2023-11-27 15:00:00,13.28,13.28,13.28,13.28,100.0,12.269,12.269,12.269,12.269,100.0
2023-11-27 15:05:00,13.28,13.28,13.28,13.28,13600.0,12.269,12.269,12.269,12.269,13600.0
2023-11-27 15:10:00,13.28,13.28,13.28,13.28,5774.0,12.269,12.269,12.269,12.269,5774.0
2023-11-27 15:15:00,13.29,13.29,13.27,13.27,17368.0,12.2783,12.2783,12.2598,12.2598,17368.0
2023-11-27 15:20:00,13.26,13.26,13.26,13.26,6898.0,12.2505,12.2505,12.2505,12.2505,6898.0
2023-11-27 15:25:00,13.26,13.26,13.26,13.26,100.0,12.2505,12.2505,12.2505,12.2505,100.0
2023-11-27 15:30:00,13.25,13.26,13.25,13.25,32514.0,12.2413,12.2505,12.2413,12.2413,32514.0
2023-11-27 15:35:00,13.24,13.24,13.22,13.23,58797.0,12.2321,12.2321,12.2136,12.2228,58797.0
2023-11-27 15:40:00,13.23,13.23,13.22,13.23,39301.0,12.2228,12.2228,12.2136,12.2228,39301.0
2023-11-27 15:45:00,13.24,13.26,13.23,13.26,15700.0,12.2321,12.2505,12.2228,12.2505,15700.0
2023-11-27 15:50:00,13.26,13.27,13.24,13.27,36797.0,12.2505,12.2598,12.2321,12.2598,36797.0
2023-11-27 15:55:00,13.28,13.29,13.28,13.29,30899.0,12.269,12.2783,12.269,12.2783,30899.0
2023-11-28 09:30:00,13.34,13.35,13.32,13.34,91838.0,12.3244,12.3337,12.306,12.3244,91838.0
2023-11-28 09:35:00,13.35,13.37,13.35,13.35,4944.0,12.3337,12.3522,12.3337,12.3337,4944.0
2023-11-28 09:40:00,13.36,13.38,13.36,13.38,36604.0,12.3429,12.3614,12.3429,12.3614,36604.0
2023-11-28 09:45:00,13.37,13.37,13.35,13.35,43176.0,12.3522,12.3522,12.3337,12.3337,43176.0
2023-11-28 09:50:00,13.36,13.37,13.36,13.37,51806.0,12.3429,12.3522,12.3429,12.3522,51806.0
2023-11-28 09:55:00,13.38,13.38,13.38,13.38,18059.0,12.3614,12.3614,12.3614,12.3614,18059.0
2023-11-28 10:00:00,13.37,13.37,13.34,13.35,50789.0,12.3522,12.3522,12.3244,12.3337,50789.0
2023-11-28 10:05:00,13.35,13.36,13.35,13.36,22075.0,12.3337,12.3429,12.3337,12.3429,22075.0
2023-11-28 10:10:00,13.35,13.37,13.35,13.36,24265.0,12.3337,12.3522,12.3337,12.3429,24265.0
2023-11-28 10:15:00,13.35,13.35,13.32,13.33,16097.0,12.3337,12.3337,12.306,12.3152,16097.0
2023-11-28 10:20:00,13.32,13.33,13.32,13.33,8300.0,12.306,12.3152,12.306,12.3152,8300.0
2023-11-28 10:25:00,13.33,13.34,13.32,13.34,9100.0,12.3152,12.3244,12.306,12.3244,9100.0
2023-11-28 10:30:00,13.34,13.34,13.32,13.32,9224.0,12.3244,12.3244,12.306,12.306,9224.0
2023-11-28 10:35:00,13.34,13.34,13.3,13.3,12145.0,12.3244,12.3244,12.2875,12.2875,12145.0
2023-11-28 10:40:00,13.29,13.29,13.22,13.22,70223.0,12.2783,12.2783,12.2136,12.2136,70223.0
2023-11-28 10:45:00,13.23,13.26,13.23,13.26,49022.0,12.2228,12.2505,12.2228,12.2505,49022.0
2023-11-28 10:50:00,13.25,13.25,13.23,13.25,27588.0,12.2413,12.2413,12.2228,12.2413,27588.0
2023-11-28 10:55:00,13.26,13.28,13.25,13.25,7900.0,12.2505,12.269,12.2413,12.2413,7900.0
2023-11-28 11:00:00,13.24,13.25,13.24,13.24,28914.0,12.2321,12.2413,12.2321,12.2321,28914.0
2023-11-28 11:05:00,13.23,13.24,13.23,13.24,31126.0,12.2228,12.2321,12.2228,12.2321,31126.0
2023-11-28 11:10:00,13.25,13.25,13.23,13.23,9500.0,12.2413,12.2413,12.2228,12.2228,9500.0
2023-11-28 11:15:00,13.24,13.24,13.23,13.23,16629.0,12.2321,12.2321,12.2228,12.2228,16629.0
2023-11-28 11:20:00,13.23,13.23,13.2,13.2,13318.0,12.2228,12.2228,12.1951,12.1951,13318.0
2023-11-28 11:25:00,13.2,13.21,13.2,13.21,4424.0,12.1951,12.2043,12.1951,12.2043,4424.0
2023-11-28 11:30:00,13.2,13.2,13.15,13.15,83909.0,12.1951,12.1951,12.1489,12.1489,83909.0
2023-11-28 11:35:00,13.15,13.16,13.15,13.15,24766.0,12.1489,12.1582,12.1489,12.1489,24766.0
2023-11-28 11:40:00,13.15,13.15,13.15,13.15,7855.0,12.1489,12.1489,12.1489,12.1489,7855.0
2023-11-28 11:45:00,13.15,13.17,13.15,13.16,43200.0,12.1489,12.1674,12.1489,12.1582,43200.0
2023-11-28 11:50:00,13.16,13.16,13.16,13.16,600.0,12.1582,12.1582,12.1582,12.1582,600.0
2023-11-28 11:55:00,13.17,13.17,13.17,13.17,1100.0,12.1674,12.1674,12.1674,12.1674,1100.0
2023-11-28 12:00:00,13.17,13.17,13.17,13.17,0.0,12.1674,12.1674,12.1674,12.1674,0.0
2023-11-28 12:05:00,13.17,13.21,13.17,13.19,97760.0,12.1674,12.2043,12.1674,12.1859,97760.0
2023-11-28 12:10:00,13.18,13.18,13.18,13.18,16727.0,12.1766,12.1766,12.1766,12.1766,16727.0
2023-11-28 12:15:00,13.19,13.21,13.19,13.21,55574.0,12.1859,12.2043,12.1859,12.2043,55574.0
2023-11-28 12:20:00,13.21,13.21,13.21,13.21,41811.0,12.2043,12.2043,12.2043,12.2043,41811.0
2023-11-28 12:25:00,13.21,13.22,13.21,13.22,9518.0,12.2043,12.2136,12.2043,12.2136,9518.0
2023-11-28 12:30:00,13.22,13.27,13.22,13.25,58604.0,12.2136,12.2598,12.2136,12.2413,58604.0
2023-11-28 12:35:00,13.25,13.25,13.24,13.24,21488.0,12.2413,12.2413,12.2321,12.2321,21488.0
2023-11-28 12:40:00,13.24,13.25,13.24,13.25,3456.0,12.2321,12.2413,12.2321,12.2413,3456.0
2023-11-28 12:45:00,13.26,13.26,13.26,13.26,400.0,12.2505,12.2505,12.2505,12.2505,400.0
2023-11-28 12:50:00,13.27,13.28,13.26,13.26,12115.0,12.2598,12.269,12.2505,12.2505,12115.0
2023-11-28 12:55:00,13.26,13.26,13.26,13.26,4140.0,12.2505,12.2505,12.2505,12.2505,4140.0
2023-11-28 13:00:00,13.27,13.36,13.27,13.32,101534.0,12.2598,12.3429,12.2598,12.306,101534.0
2023-11-28 13:05:00,13.31,13.31,13.3,13.31,11405.0,12.2967,12.2967,12.2875,12.2967,11405.0
2023-11-28 13:10:00,13.31,13.35,13.31,13.34,28252.0,12.2967,12.3337,12.2967,12.3244,28252.0
2023-11-28 13:15:00,13.34,13.36,13.33,13.33,9893.0,12.3244,12.3429,12.3152,12.3152,9893.0
2023-11-28 13:20:00,13.32,13.33,13.32,13.33,12300.0,12.306,12.3152,12.306,12.3152,12300.0
2023-11-28 13:25:00,13.33,13.33,13.3,13.3,33358.0,12.3152,12.3152,12.2875,12.2875,33358.0
2023-11-28 13:30:00,13.3,13.3,13.29,13.29,3500.0,12.2875,12.2875,12.2783,12.2783,3500.0
2023-11-28 13:35:00,13.29,13.3,13.29,13.3,12241.0,12.2783,12.2875,12.2783,12.2875,12241.0
2023-11-28 13:40:00,13.29,13.29,13.29,13.29,1741.0,12.2783,12.2783,12.2783,12.2783,1741.0
2023-11-28 13:45:00,13.29,13.29,13.28,13.28,5314.0,12.2783,12.2783,12.269,12.269,5314.0
2023-11-28 13:50:00,13.28,13.28,13.28,13.28,2400.0,12.269,12.269,12.269,12.269,2400.0
2023-11-28 13:55:00,13.29,13.31,13.29,13.31,5204.0,12.2783,12.2967,12.2783,12.2967,5204.0
2023-11-28 14:00:00,13.3,13.3,13.3,13.3,29460.0,12.2875,12.2875,12.2875,12.2875,29460.0
2023-11-28 14:05:00,13.3,13.32,13.3,13.31,69224.0,12.2875,12.306,12.2875,12.2967,69224.0
2023-11-28 14:10:00,13.31,13.31,13.3,13.31,30037.0,12.2967,12.2967,12.2875,12.2967,30037.0
2023-11-28 14:15:00,13.31,13.31,13.31,13.31,4565.0,12.2967,12.2967,12.2967,12.2967,4565.0
2023-11-28 14:20:00,13.31,13.32,13.3,13.32,19057.0,12.2967,12.306,12.2875,12.306,19057.0
2023-11-28 14:25:00,13.32,13.32,13.31,13.31,15499.0,12.306,12.306,12.2967,12.2967,15499.0
2023-11-28 14:30:00,13.32,13.35,13.32,13.33,68444.0,12.306,12.3337,12.306,12.3152,68444.0
2023-11-28 14:35:00,13.3,13.3,13.3,13.3,15600.0,12.2875,12.2875,12.2875,12.2875,15600.0
2023-11-28 14:40:00,13.29,13.3,13.29,13.3,9639.0,12.2783,12.2875,12.2783,12.2875,9639.0
2023-11-28 14:45:00,13.29,13.29,13.29,13.29,6795.0,12.2783,12.2783,12.2783,12.2783,6795.0
2023-11-28 14:50:00,13.29,13.29,13.27,13.27,43918.0,12.2783,12.2783,12.2598,12.2598,43918.0
2023-11-28 14:55:00,13.27,13.28,13.27,13.28,17439.0,12.2598,12.269,12.2598,12.269,17439.0
2023-11-28 15:00:00,13.28,13.28,13.28,13.28,10599.0,12.269,12.269,12.269,12.269,10599.0
2023-11-28 15:05:00,13.28,13.29,13.28,13.29,8600.0,12.269,12.2783,12.269,12.2783,8600.0
2023-11-28 15:10:00,13.29,13.3,13.29,13.3,10698.0,12.2783,12.2875,12.2783,12.2875,10698.0
2023-11-28 15:15:00,13.3,13.3,13.3,13.3,15164.0,12.2875,12.2875,12.2875,12.2875,15164.0
2023-11-28 15:20:00,13.31,13.34,13.31,13.31,42628.0,12.2967,12.3244,12.2967,12.2967,42628.0
2023-11-28 15:25:00,13.31,13.32,13.3,13.3,19928.0,12.2967,12.306,12.2875,12.2875,19928.0
2023-11-28 15:30:00,13.3,13.31,13.3,13.31,2700.0,12.2875,12.2967,12.2875,12.2967,2700.0
2023-11-28 15:35:00,13.31,13.31,13.31,13.31,21900.0,12.2967,12.2967,12.2967,12.2967,21900.0
2023-11-28 15:40:00,13.31,13.31,13.3,13.3,4400.0,12.2967,12.2967,12.2875,12.2875,4400.0
2023-11-28 15:45:00,13.29,13.29,13.27,13.27,22900.0,12.2783,12.2783,12.2598,12.2598,22900.0
2023-11-28 15:50:00,13.26,13.29,13.25,13.29,84979.0,12.2505,12.2783,12.2413,12.2783,84979.0
2023-11-28 15:55:00,13.28,13.28,13.25,13.26,53643.0,12.269,12.269,12.2413,12.2505,53643.0
2023-11-29 09:30:00,13.08,13.08,13.02,13.02,130418.0,12.0842,12.0842,12.0288,12.0288,130418.0
2023-11-29 09:35:00,13.01,13.02,13.01,13.02,71572.0,12.0196,12.0288,12.0196,12.0288,71572.0
2023-11-29 09:40:00,13.02,13.03,13.02,13.03,54784.0,12.0288,12.038,12.0288,12.038,54784.0
2023-11-29 09:45:00,13.03,13.03,13.01,13.01,63017.0,12.038,12.038,12.0196,12.0196,63017.0
2023-11-29 09:50:00,13.01,13.02,12.99,12.99,73427.0,12.0196,12.0288,12.0011,12.0011,73427.0
2023-11-29 09:55:00,12.98,12.99,12.97,12.98,57377.0,11.9919,12.0011,11.9826,11.9919,57377.0
2023-11-29 10:00:00,12.98,13.03,12.98,13.02,42819.0,11.9919,12.038,11.9919,12.0288,42819.0
2023-11-29 10:05:00,13.04,13.1,13.04,13.1,99247.0,12.0473,12.1027,12.0473,12.1027,99247.0
2023-11-29 10:10:00,13.1,13.12,13.1,13.11,88268.0,12.1027,12.1212,12.1027,12.112,88268.0
2023-11-29 10:15:00,13.11,13.13,13.11,13.13,79055.0,12.112,12.1304,12.112,12.1304,79055.0
2023-11-29 10:20:00,13.14,13.16,13.12,13.16,49571.0,12.1397,12.1582,12.1212,12.1582,49571.0
2023-11-29 10:25:00,13.16,13.16,13.14,13.15,125171.0,12.1582,12.1582,12.1397,12.1489,125171.0
2023-11-29 10:30:00,13.14,13.14,13.12,13.14,17970.0,12.1397,12.1397,12.1212,12.1397,17970.0
2023-11-29 10:35:00,13.14,13.15,13.14,13.15,25583.0,12.1397,12.1489,12.1397,12.1489,25583.0
2023-11-29 10:40:00,13.14,13.16,13.14,13.14,33389.0,12.1397,12.1582,12.1397,12.1397,33389.0
2023-11-29 10:45:00,13.14,13.15,13.14,13.14,50084.0,12.1397,12.1489,12.1397,12.1397,50084.0
2023-11-29 10:50:00,13.14,13.14,13.11,13.11,39715.0,12.1397,12.1397,12.112,12.112,39715.0
2023-11-29 10:55:00,13.1,13.11,13.1,13.11,9543.0,12.1027,12.112,12.1027,12.112,9543.0
2023-11-29 11:00:00,13.12,13.13,13.11,13.12,82273.0,12.1212,12.1304,12.112,12.1212,82273.0
2023-11-29 11:05:00,13.13,13.16,13.13,13.16,16200.0,12.1304,12.1582,12.1304,12.1582,16200.0
2023-11-29 11:10:00,13.16,13.21,13.16,13.2,42499.0,12.1582,12.2043,12.1582,12.1951,42499.0
2023-11-29 11:15:00,13.2,13.24,13.2,13.22,7817.0,12.1951,12.2321,12.1951,12.2136,7817.0
2023-11-29 11:20:00,13.22,13.23,13.22,13.22,27059.0,12.2136,12.2228,12.2136,12.2136,27059.0
2023-11-29 11:25:00,13.22,13.24,13.22,13.24,17000.0,12.2136,12.2321,12.2136,12.2321,17000.0
2023-11-29 11:30:00,13.24,13.26,13.24,13.25,26376.0,12.2321,12.2505,12.2321,12.2413,26376.0
2023-11-29 11:35:00,13.25,13.25,13.22,13.23,25200.0,12.2413,12.2413,12.2136,12.2228,25200.0
2023-11-29 11:40:00,13.22,13.22,13.21,13.21,28142.0,12.2136,12.2136,12.2043,12.2043,28142.0
2023-11-29 11:45:00,13.21,13.21,13.21,13.21,54838.0,12.2043,12.2043,12.2043,12.2043,54838.0
2023-11-29 11:50:00,13.21,13.22,13.2,13.2,28299.0,12.2043,12.2136,12.1951,12.1951,28299.0
2023-11-29 11:55:00,13.2,13.2,13.2,13.2,15664.0,12.1951,12.1951,12.1951,12.1951,15664.0
2023-11-29 12:00:00,13.2,13.21,13.2,13.21,9785.0,12.1951,12.2043,12.1951,12.2043,9785.0
2023-11-29 12:05:00,13.2,13.2,13.19,13.19,52093.0,12.1951,12.1951,12.1859,12.1859,52093.0
2023-11-29 12:10:00,13.19,13.19,13.18,13.18,4300.0,12.1859,12.1859,12.1766,12.1766,4300.0
2023-11-29 12:15:00,13.18,13.18,13.17,13.17,5800.0,12.1766,12.1766,12.1674,12.1674,5800.0
2023-11-29 12:20:00,13.17,13.17,13.17,13.17,20216.0,12.1674,12.1674,12.1674,12.1674,20216.0
2023-11-29 12:25:00,13.17,13.17,13.16,13.16,28400.0,12.1674,12.1674,12.1582,12.1582,28400.0
2023-11-29 12:30:00,13.16,13.16,13.15,13.15,22456.0,12.1582,12.1582,12.1489,12.1489,22456.0
2023-11-29 12:35:00,13.15,13.15,13.15,13.15,0.0,12.1489,12.1489,12.1489,12.1489,0.0
2023-11-29 12:40:00,13.15,13.15,13.15,13.15,41703.0,12.1489,12.1489,12.1489,12.1489,41703.0
2023-11-29 12:45:00,13.15,13.15,13.15,13.15,18300.0,12.1489,12.1489,12.1489,12.1489,18300.0
2023-11-29 12:50:00,13.15,13.15,13.15,13.15,11902.0,12.1489,12.1489,12.1489,12.1489,11902.0
2023-11-29 12:55:00,13.15,13.15,13.15,13.15,21500.0,12.1489,12.1489,12.1489,12.1489,21500.0
2023-11-29 13:00:00,13.15,13.16,13.14,13.15,58629.0,12.1489,12.1582,12.1397,12.1489,58629.0
2023-11-29 13:05:00,13.16,13.17,13.16,13.16,24048.0,12.1582,12.1674,12.1582,12.1582,24048.0
2023-11-29 13:10:00,13.16,13.18,13.15,13.18,33945.0,12.1582,12.1766,12.1489,12.1766,33945.0
2023-11-29 13:15:00,13.18,13.18,13.18,13.18,22411.0,12.1766,12.1766,12.1766,12.1766,22411.0
2023-11-29 13:20:00,13.18,13.18,13.18,13.18,1343.0,12.1766,12.1766,12.1766,12.1766,1343.0
2023-11-29 13:25:00,13.17,13.17,13.15,13.15,21079.0,12.1674,12.1674,12.1489,12.1489,21079.0
2023-11-29 13:30:00,13.15,13.2,13.15,13.19,11455.0,12.1489,12.1951,12.1489,12.1859,11455.0
2023-11-29 13:35:00,13.19,13.19,13.17,13.17,16844.0,12.1859,12.1859,12.1674,12.1674,16844.0
2023-11-29 13:40:00,13.17,13.18,13.17,13.18,1139.0,12.1674,12.1766,12.1674,12.1766,1139.0
2023-11-29 13:45:00,13.17,13.17,13.16,13.16,11109.0,12.1674,12.1674,12.1582,12.1582,11109.0
2023-11-29 13:50:00,13.16,13.16,13.16,13.16,8889.0,12.1582,12.1582,12.1582,12.1582,8889.0
2023-11-29 13:55:00,13.16,13.16,13.16,13.16,4500.0,12.1582,12.1582,12.1582,12.1582,4500.0
2023-11-29 14:00:00,13.17,13.19,13.17,13.18,48855.0,12.1674,12.1859,12.1674,12.1766,48855.0
2023-11-29 14:05:00,13.16,13.17,13.16,13.17,10326.0,12.1582,12.1674,12.1582,12.1674,10326.0
2023-11-29 14:10:00,13.16,13.16,13.15,13.16,65946.0,12.1582,12.1582,12.1489,12.1582,65946.0
2023-11-29 14:15:00,13.16,13.16,13.15,13.16,72775.0,12.1582,12.1582,12.1489,12.1582,72775.0
2023-11-29 14:20:00,13.16,13.17,13.16,13.17,49342.0,12.1582,12.1674,12.1582,12.1674,49342.0
2023-11-29 14:25:00,13.17,13.18,13.17,13.18,16100.0,12.1674,12.1766,12.1674,12.1766,16100.0
2023-11-29 14:30:00,13.19,13.21,13.19,13.2,10358.0,12.1859,12.2043,12.1859,12.1951,10358.0
2023-11-29 14:35:00,13.2,13.24,13.2,13.24,77643.0,12.1951,12.2321,12.1951,12.2321,77643.0
2023-11-29 14:40:00,13.25,13.25,13.23,13.23,6191.0,12.2413,12.2413,12.2228,12.2228,6191.0
2023-11-29 14:45:00,13.24,13.24,13.22,13.22,11617.0,12.2321,12.2321,12.2136,12.2136,11617.0
2023-11-29 14:50:00,13.22,13.22,13.22,13.22,5175.0,12.2136,12.2136,12.2136,12.2136,5175.0
2023-11-29 14:55:00,13.22,13.22,13.22,13.22,1200.0,12.2136,12.2136,12.2136,12.2136,1200.0
2023-11-29 15:00:00,13.22,13.22,13.22,13.22,34663.0,12.2136,12.2136,12.2136,12.2136,34663.0
2023-11-29 15:05:00,13.22,13.23,13.21,13.22,23435.0,12.2136,12.2228,12.2043,12.2136,23435.0
2023-11-29 15:10:00,13.23,13.24,13.23,13.24,13642.0,12.2228,12.2321,12.2228,12.2321,13642.0
2023-11-29 15:15:00,13.25,13.29,13.25,13.28,45913.0,12.2413,12.2783,12.2413,12.269,45913.0
2023-11-29 15:20:00,13.28,13.29,13.28,13.29,31685.0,12.269,12.2783,12.269,12.2783,31685.0
2023-11-29 15:25:00,13.3,13.31,13.3,13.3,19662.0,12.2875,12.2967,12.2875,12.2875,19662.0
2023-11-29 15:30:00,13.31,13.31,13.31,13.31,35144.0,12.2967,12.2967,12.2967,12.2967,35144.0
2023-11-29 15:35:00,13.31,13.32,13.31,13.32,6900.0,12.2967,12.306,12.2967,12.306,6900.0
2023-11-29 15:40:00,13.32,13.32,13.3,13.3,37602.0,12.306,12.306,12.2875,12.2875,37602.0
2023-11-29 15:45:00,13.3,13.31,13.29,13.29,38291.0,12.2875,12.2967,12.2783,12.2783,38291.0
2023-11-29 15:50:00,13.3,13.3,13.29,13.3,38490.0,12.2875,12.2875,12.2783,12.2875,38490.0
2023-11-29 15:55:00,13.3,13.31,13.3,13.3,48535.0,12.2875,12.2967,12.2875,12.2875,48535.0
2023-11-30 09:30:00,13.25,13.27,13.23,13.27,145358.0,12.2413,12.2598,12.2228,12.2598,145358.0
2023-11-30 09:35:00,13.27,13.31,13.27,13.31,90869.0,12.2598,12.2967,12.2598,12.2967,90869.0
2023-11-30 09:40:00,13.32,13.35,13.3,13.31,85070.0,12.306,12.3337,12.2875,12.2967,85070.0
2023-11-30 09:45:00,13.31,13.36,13.31,13.34,150685.0,12.2967,12.3429,12.2967,12.3244,150685.0
2023-11-30 09:50:00,13.33,13.33,13.26,13.26,46826.0,12.3152,12.3152,12.2505,12.2505,46826.0
2023-11-30 09:55:00,13.27,13.28,13.26,13.27,24498.0,12.2598,12.269,12.2505,12.2598,24498.0
2023-11-30 10:00:00,13.31,13.34,13.3,13.34,28000.0,12.2967,12.3244,12.2875,12.3244,28000.0
2023-11-30 10:05:00,13.34,13.34,13.31,13.32,15289.0,12.3244,12.3244,12.2967,12.306,15289.0
2023-11-30 10:10:00,13.31,13.31,13.27,13.27,11759.0,12.2967,12.2967,12.2598,12.2598,11759.0
2023-11-30 10:15:00,13.27,13.27,13.24,13.27,83332.0,12.2598,12.2598,12.2321,12.2598,83332.0
2023-11-30 10:20:00,13.27,13.28,13.25,13.26,31869.0,12.2598,12.269,12.2413,12.2505,31869.0
2023-11-30 10:25:00,13.27,13.3,13.27,13.3,12000.0,12.2598,12.2875,12.2598,12.2875,12000.0
2023-11-30 10:30:00,13.3,13.3,13.27,13.27,25299.0,12.2875,12.2875,12.2598,12.2598,25299.0
2023-11-30 10:35:00,13.26,13.35,13.26,13.35,31621.0,12.2505,12.3337,12.2505,12.3337,31621.0
2023-11-30 10:40:00,13.34,13.36,13.32,13.32,100901.0,12.3244,12.3429,12.306,12.306,100901.0
2023-11-30 10:45:00,13.33,13.36,13.33,13.36,7660.0,12.3152,12.3429,12.3152,12.3429,7660.0
2023-11-30 10:50:00,13.36,13.36,13.34,13.35,21695.0,12.3429,12.3429,12.3244,12.3337,21695.0
2023-11-30 10:55:00,13.34,13.34,13.29,13.29,10530.0,12.3244,12.3244,12.2783,12.2783,10530.0
2023-11-30 11:00:00,13.29,13.31,13.28,13.31,130246.0,12.2783,12.2967,12.269,12.2967,130246.0
2023-11-30 11:05:00,13.3,13.32,13.3,13.32,5979.0,12.2875,12.306,12.2875,12.306,5979.0
2023-11-30 11:10:00,13.32,13.32,13.3,13.3,14449.0,12.306,12.306,12.2875,12.2875,14449.0
2023-11-30 11:15:00,13.3,13.33,13.3,13.33,20601.0,12.2875,12.3152,12.2875,12.3152,20601.0
2023-11-30 11:20:00,13.34,13.34,13.32,13.33,60500.0,12.3244,12.3244,12.306,12.3152,60500.0
2023-11-30 11:25:00,13.32,13.34,13.31,13.33,20373.0,12.306,12.3244,12.2967,12.3152,20373.0
2023-11-30 11:30:00,13.34,13.36,13.33,13.35,20249.0,12.3244,12.3429,12.3152,12.3337,20249.0
2023-11-30 11:35:00,13.35,13.36,13.35,13.36,22570.0,12.3337,12.3429,12.3337,12.3429,22570.0
2023-11-30 11:40:00,13.36,13.37,13.36,13.37,29631.0,12.3429,12.3522,12.3429,12.3522,29631.0
2023-11-30 11:45:00,13.37,13.38,13.37,13.37,45823.0,12.3522,12.3614,12.3522,12.3522,45823.0
2023-11-30 11:50:00,13.36,13.36,13.35,13.36,17400.0,12.3429,12.3429,12.3337,12.3429,17400.0
2023-11-30 11:55:00,13.36,13.38,13.36,13.38,10406.0,12.3429,12.3614,12.3429,12.3614,10406.0
2023-11-30 12:00:00,13.39,13.39,13.35,13.35,33112.0,12.3706,12.3706,12.3337,12.3337,33112.0
2023-11-30 12:05:00,13.35,13.35,13.34,13.34,7324.0,12.3337,12.3337,12.3244,12.3244,7324.0
2023-11-30 12:10:00,13.35,13.36,13.35,13.36,9382.0,12.3337,12.3429,12.3337,12.3429,9382.0
2023-11-30 12:15:00,13.36,13.4,13.36,13.39,26359.0,12.3429,12.3799,12.3429,12.3706,26359.0
2023-11-30 12:20:00,13.4,13.41,13.4,13.41,10323.0,12.3799,12.3891,12.3799,12.3891,10323.0
2023-11-30 12:25:00,13.41,13.41,13.41,13.41,2457.0,12.3891,12.3891,12.3891,12.3891,2457.0
2023-11-30 12:30:00,13.41,13.41,13.39,13.41,8528.0,12.3891,12.3891,12.3706,12.3891,8528.0
2023-11-30 12:35:00,13.4,13.4,13.39,13.39,14461.0,12.3799,12.3799,12.3706,12.3706,14461.0
2023-11-30 12:40:00,13.39,13.39,13.37,13.37,6963.0,12.3706,12.3706,12.3522,12.3522,6963.0
2023-11-30 12:45:00,13.35,13.35,13.35,13.35,6473.0,12.3337,12.3337,12.3337,12.3337,6473.0
2023-11-30 12:50:00,13.35,13.36,13.35,13.36,28508.0,12.3337,12.3429,12.3337,12.3429,28508.0
2023-11-30 12:55:00,13.37,13.37,13.37,13.37,1700.0,12.3522,12.3522,12.3522,12.3522,1700.0
2023-11-30 13:00:00,13.37,13.37,13.37,13.37,4076.0,12.3522,12.3522,12.3522,12.3522,4076.0
2023-11-30 13:05:00,13.38,13.4,13.38,13.4,2711.0,12.3614,12.3799,12.3614,12.3799,2711.0
2023-11-30 13:10:00,13.4,13.4,13.39,13.39,5119.0,12.3799,12.3799,12.3706,12.3706,5119.0
2023-11-30 13:15:00,13.39,13.39,13.38,13.38,9238.0,12.3706,12.3706,12.3614,12.3614,9238.0
2023-11-30 13:20:00,13.38,13.38,13.37,13.37,9086.0,12.3614,12.3614,12.3522,12.3522,9086.0
2023-11-30 13:25:00,13.38,13.38,13.38,13.38,500.0,12.3614,12.3614,12.3614,12.3614,500.0
2023-11-30 13:30:00,13.4,13.42,13.38,13.38,16313.0,12.3799,12.3984,12.3614,12.3614,16313.0
2023-11-30 13:35:00,13.38,13.38,13.38,13.38,741.0,12.3614,12.3614,12.3614,12.3614,741.0
2023-11-30 13:40:00,13.38,13.39,13.38,13.39,8058.0,12.3614,12.3706,12.3614,12.3706,8058.0
2023-11-30 13:45:00,13.39,13.39,13.39,13.39,2300.0,12.3706,12.3706,12.3706,12.3706,2300.0
2023-11-30 13:50:00,13.4,13.41,13.4,13.41,8971.0,12.3799,12.3891,12.3799,12.3891,8971.0
2023-11-30 13:55:00,13.4,13.4,13.38,13.38,4400.0,12.3799,12.3799,12.3614,12.3614,4400.0
2023-11-30 14:00:00,13.37,13.37,13.37,13.37,5543.0,12.3522,12.3522,12.3522,12.3522,5543.0
2023-11-30 14:05:00,13.36,13.36,13.36,13.36,1100.0,12.3429,12.3429,12.3429,12.3429,1100.0
2023-11-30 14:10:00,13.35,13.35,13.34,13.34,15071.0,12.3337,12.3337,12.3244,12.3244,15071.0
2023-11-30 14:15:00,13.34,13.34,13.33,13.33,11600.0,12.3244,12.3244,12.3152,12.3152,11600.0
2023-11-30 14:20:00,13.34,13.34,13.34,13.34,1600.0,12.3244,12.3244,12.3244,12.3244,1600.0
2023-11-30 14:25:00,13.34,13.35,13.34,13.34,24300.0,12.3244,12.3337,12.3244,12.3244,24300.0
2023-11-30 14:30:00,13.34,13.35,13.32,13.32,18500.0,12.3244,12.3337,12.306,12.306,18500.0
2023-11-30 14:35:00,13.32,13.32,13.32,13.32,0.0,12.306,12.306,12.306,12.306,0.0
2023-11-30 14:40:00,13.32,13.32,13.3,13.3,14772.0,12.306,12.306,12.2875,12.2875,14772.0
2023-11-30 14:45:00,13.3,13.3,13.29,13.29,9900.0,12.2875,12.2875,12.2783,12.2783,9900.0
2023-11-30 14:50:00,13.28,13.29,13.28,13.29,27689.0,12.269,12.2783,12.269,12.2783,27689.0
2023-11-30 14:55:00,13.29,13.29,13.28,13.28,10580.0,12.2783,12.2783,12.269,12.269,10580.0
2023-11-30 15:00:00,13.28,13.3,13.28,13.3,14796.0,12.269,12.2875,12.269,12.2875,14796.0
2023-11-30 15:05:00,13.31,13.33,13.31,13.33,2649.0,12.2967,12.3152,12.2967,12.3152,2649.0
2023-11-30 15:10:00,13.33,13.33,13.32,13.33,56674.0,12.3152,12.3152,12.306,12.3152,56674.0
2023-11-30 15:15:00,13.33,13.34,13.33,13.34,42272.0,12.3152,12.3244,12.3152,12.3244,42272.0
2023-11-30 15:20:00,13.34,13.36,13.34,13.36,8827.0,12.3244,12.3429,12.3244,12.3429,8827.0
2023-11-30 15:25:00,13.37,13.38,13.36,13.36,9107.0,12.3522,12.3614,12.3429,12.3429,9107.0
2023-11-30 15:30:00,13.36,13.36,13.34,13.34,12100.0,12.3429,12.3429,12.3244,12.3244,12100.0
2023-11-30 15:35:00,13.34,13.34,13.33,13.33,7284.0,12.3244,12.3244,12.3152,12.3152,7284.0
2023-11-30 15:40:00,13.32,13.32,13.27,13.27,23828.0,12.306,12.306,12.2598,12.2598,23828.0
2023-11-30 15:45:00,13.26,13.27,13.25,13.27,27974.0,12.2505,12.2598,12.2413,12.2598,27974.0
2023-11-30 15:50:00,13.28,13.28,13.18,13.18,104020.0,12.269,12.269,12.1766,12.1766,104020.0
2023-11-30 15:55:00,13.19,13.19,13.14,13.15,53648.0,12.1859,12.1859,12.1397,12.1489,53648.0
2023-12-01 09:30:00,13.23,13.27,13.23,13.26,113364.0,12.2228,12.2598,12.2228,12.2505,113364.0
2023-12-01 09:35:00,13.26,13.26,13.23,13.23,70336.0,12.2505,12.2505,12.2228,12.2228,70336.0
2023-12-01 09:40:00,13.22,13.22,13.21,13.21,14515.0,12.2136,12.2136,12.2043,12.2043,14515.0
2023-12-01 09:45:00,13.2,13.21,13.2,13.21,20982.0,12.1951,12.2043,12.1951,12.2043,20982.0
2023-12-01 09:50:00,13.2,13.22,13.19,13.19,18945.0,12.1951,12.2136,12.1859,12.1859,18945.0
2023-12-01 09:55:00,13.19,13.21,13.19,13.2,13798.0,12.1859,12.2043,12.1859,12.1951,13798.0
2023-12-01 10:00:00,13.19,13.2,13.11,13.13,206005.0,12.1859,12.1951,12.112,12.1304,206005.0
2023-12-01 10:05:00,13.13,13.15,13.13,13.14,29129.0,12.1304,12.1489,12.1304,12.1397,29129.0
2023-12-01 10:10:00,13.15,13.18,13.13,13.18,56721.0,12.1489,12.1766,12.1304,12.1766,56721.0
2023-12-01 10:15:00,13.18,13.21,13.18,13.18,53129.0,12.1766,12.2043,12.1766,12.1766,53129.0
2023-12-01 10:20:00,13.18,13.2,13.18,13.2,74487.0,12.1766,12.1951,12.1766,12.1951,74487.0
2023-12-01 10:25:00,13.21,13.23,13.21,13.23,31727.0,12.2043,12.2228,12.2043,12.2228,31727.0
2023-12-01 10:30:00,13.24,13.26,13.2,13.2,74951.0,12.2321,12.2505,12.1951,12.1951,74951.0
2023-12-01 10:35:00,13.2,13.2,13.19,13.2,15038.0,12.1951,12.1951,12.1859,12.1951,15038.0
2023-12-01 10:40:00,13.2,13.21,13.2,13.2,20742.0,12.1951,12.2043,12.1951,12.1951,20742.0
2023-12-01 10:45:00,13.19,13.19,13.18,13.18,17210.0,12.1859,12.1859,12.1766,12.1766,17210.0
2023-12-01 10:50:00,13.18,13.18,13.17,13.17,28634.0,12.1766,12.1766,12.1674,12.1674,28634.0
2023-12-01 10:55:00,13.18,13.18,13.18,13.18,12359.0,12.1766,12.1766,12.1766,12.1766,12359.0
2023-12-01 11:00:00,13.18,13.25,13.16,13.17,176242.0,12.1766,12.2413,12.1582,12.1674,176242.0
2023-12-01 11:05:00,13.18,13.2,13.15,13.16,18012.0,12.1766,12.1951,12.1489,12.1582,18012.0
2023-12-01 11:10:00,13.15,13.15,13.09,13.09,158086.0,12.1489,12.1489,12.0935,12.0935,158086.0
2023-12-01 11:15:00,13.09,13.13,13.08,13.11,152817.0,12.0935,12.1304,12.0842,12.112,152817.0
2023-12-01 11:20:00,13.12,13.15,13.12,13.13,62157.0,12.1212,12.1489,12.1212,12.1304,62157.0
2023-12-01 11:25:00,13.11,13.11,13.07,13.08,50097.0,12.112,12.112,12.075,12.0842,50097.0
2023-12-01 11:30:00,13.08,13.13,13.06,13.06,119980.0,12.0842,12.1304,12.0658,12.0658,119980.0
2023-12-01 11:35:00,13.06,13.1,13.06,13.09,14241.0,12.0658,12.1027,12.0658,12.0935,14241.0
2023-12-01 11:40:00,13.09,13.09,13.01,13.01,194393.0,12.0935,12.0935,12.0196,12.0196,194393.0
2023-12-01 11:45:00,13.01,13.06,13.01,13.03,70972.0,12.0196,12.0658,12.0196,12.038,70972.0
2023-12-01 11:50:00,13.03,13.04,12.97,12.99,141301.0,12.038,12.0473,11.9826,12.0011,141301.0
2023-12-01 11:55:00,12.99,13.0,12.99,13.0,37491.0,12.0011,12.0103,12.0011,12.0103,37491.0
2023-12-01 12:00:00,13.0,13.01,12.99,12.99,11669.0,12.0103,12.0196,12.0011,12.0011,11669.0
2023-12-01 12:05:00,13.0,13.0,12.96,12.97,67934.0,12.0103,12.0103,11.9734,11.9826,67934.0
2023-12-01 12:10:00,12.98,12.98,12.96,12.96,99107.0,11.9919,11.9919,11.9734,11.9734,99107.0
2023-12-01 12:15:00,12.96,12.99,12.96,12.99,66295.0,11.9734,12.0011,11.9734,12.0011,66295.0
2023-12-01 12:20:00,12.99,13.0,12.97,12.98,72832.0,12.0011,12.0103,11.9826,11.9919,72832.0
2023-12-01 12:25:00,12.98,12.98,12.95,12.95,45363.0,11.9919,11.9919,11.9641,11.9641,45363.0
2023-12-01 12:30:00,12.95,12.96,12.93,12.95,69696.0,11.9641,11.9734,11.9457,11.9641,69696.0
2023-12-01 12:35:00,12.96,12.96,12.94,12.94,11464.0,11.9734,11.9734,11.9549,11.9549,11464.0
2023-12-01 12:40:00,12.94,12.94,12.93,12.93,15219.0,11.9549,11.9549,11.9457,11.9457,15219.0
2023-12-01 12:45:00,12.94,12.94,12.9,12.9,14772.0,11.9549,11.9549,11.9179,11.9179,14772.0
2023-12-01 12:50:00,12.91,12.91,12.91,12.91,30734.0,11.9272,11.9272,11.9272,11.9272,30734.0
2023-12-01 12:55:00,12.9,12.9,12.89,12.9,8695.0,11.9179,11.9179,11.9087,11.9179,8695.0
2023-12-01 13:00:00,12.91,12.92,12.91,12.92,20093.0,11.9272,11.9364,11.9272,11.9364,20093.0
2023-12-01 13:05:00,12.92,12.96,12.92,12.94,121845.0,11.9364,11.9734,11.9364,11.9549,121845.0
2023-12-01 13:10:00,12.94,12.97,12.94,12.96,35809.0,11.9549,11.9826,11.9549,11.9734,35809.0
2023-12-01 13:15:00,12.97,12.97,12.96,12.96,46740.0,11.9826,11.9826,11.9734,11.9734,46740.0
2023-12-01 13:20:00,12.95,12.96,12.95,12.95,31540.0,11.9641,11.9734,11.9641,11.9641,31540.0
2023-12-01 13:25:00,12.94,12.98,12.94,12.98,25555.0,11.9549,11.9919,11.9549,11.9919,25555.0
2023-12-01 13:30:00,12.99,12.99,12.98,12.98,9959.0,12.0011,12.0011,11.9919,11.9919,9959.0
2023-12-01 13:35:00,12.97,13.0,12.97,13.0,32979.0,11.9826,12.0103,11.9826,12.0103,32979.0
2023-12-01 13:40:00,13.0,13.01,12.98,12.98,12144.0,12.0103,12.0196,11.9919,11.9919,12144.0
2023-12-01 13:45:00,12.98,12.99,12.98,12.99,34013.0,11.9919,12.0011,11.9919,12.0011,34013.0
2023-12-01 13:50:00,12.99,13.0,12.99,13.0,22500.0,12.0011,12.0103,12.0011,12.0103,22500.0
2023-12-01 13:55:00,13.0,13.01,13.0,13.01,42097.0,12.0103,12.0196,12.0103,12.0196,42097.0
2023-12-01 14:00:00,13.0,13.0,12.98,12.98,29488.0,12.0103,12.0103,11.9919,11.9919,29488.0
2023-12-01 14:05:00,12.99,13.01,12.99,13.01,45955.0,12.0011,12.0196,12.0011,12.0196,45955.0
2023-12-01 14:10:00,13.01,13.01,12.97,12.97,38670.0,12.0196,12.0196,11.9826,11.9826,38670.0
2023-12-01 14:15:00,12.97,12.98,12.97,12.98,22376.0,11.9826,11.9919,11.9826,11.9919,22376.0
2023-12-01 14:20:00,12.99,12.99,12.96,12.96,19023.0,12.0011,12.0011,11.9734,11.9734,19023.0
2023-12-01 14:25:00,12.97,12.98,12.97,12.97,169500.0,11.9826,11.9919,11.9826,11.9826,169500.0
2023-12-01 14:30:00,12.97,12.97,12.96,12.96,4900.0,11.9826,11.9826,11.9734,11.9734,4900.0
2023-12-01 14:35:00,12.97,12.97,12.97,12.97,13156.0,11.9826,11.9826,11.9826,11.9826,13156.0
2023-12-01 14:40:00,12.96,12.98,12.96,12.98,6736.0,11.9734,11.9919,11.9734,11.9919,6736.0
2023-12-01 14:45:00,12.97,12.97,12.96,12.96,14116.0,11.9826,11.9826,11.9734,11.9734,14116.0
2023-12-01 14:50:00,12.96,12.97,12.96,12.96,28995.0,11.9734,11.9826,11.9734,11.9734,28995.0
2023-12-01 14:55:00,12.96,12.96,12.94,12.94,20600.0,11.9734,11.9734,11.9549,11.9549,20600.0
2023-12-01 15:00:00,12.94,12.94,12.94,12.94,30846.0,11.9549,11.9549,11.9549,11.9549,30846.0
2023-12-01 15:05:00,12.95,12.99,12.95,12.97,39664.0,11.9641,12.0011,11.9641,11.9826,39664.0
2023-12-01 15:10:00,12.97,12.97,12.95,12.96,55560.0,11.9826,11.9826,11.9641,11.9734,55560.0
2023-12-01 15:15:00,12.97,12.97,12.97,12.97,10680.0,11.9826,11.9826,11.9826,11.9826,10680.0
2023-12-01 15:20:00,12.97,12.98,12.97,12.97,28136.0,11.9826,11.9919,11.9826,11.9826,28136.0
2023-12-01 15:25:00,12.97,12.97,12.95,12.95,32084.0,11.9826,11.9826,11.9641,11.9641,32084.0
2023-12-01 15:30:00,12.95,12.95,12.94,12.94,28473.0,11.9641,11.9641,11.9549,11.9549,28473.0
2023-12-01 15:35:00,12.94,12.95,12.94,12.95,4424.0,11.9549,11.9641,11.9549,11.9641,4424.0
2023-12-01 15:40:00,12.96,12.96,12.95,12.95,21200.0,11.9734,11.9734,11.9641,11.9641,21200.0
2023-12-01 15:45:00,12.96,12.96,12.95,12.95,55774.0,11.9734,11.9734,11.9641,11.9641,55774.0
2023-12-01 15:50:00,12.95,12.97,12.95,12.97,38015.0,11.9641,11.9826,11.9641,11.9826,38015.0
2023-12-01 15:55:00,12.97,12.97,12.92,12.95,105843.0,11.9826,11.9826,11.9364,11.9641,105843.0
2023-12-04 09:30:00,13.25,13.25,13.19,13.19,166481.0,12.2413,12.2413,12.1859,12.1859,166481.0
2023-12-04 09:35:00,13.17,13.2,13.16,13.17,16906.0,12.1674,12.1951,12.1582,12.1674,16906.0
2023-12-04 09:40:00,13.17,13.18,13.16,13.16,14404.0,12.1674,12.1766,12.1582,12.1582,14404.0
2023-12-04 09:45:00,13.15,13.15,13.14,13.14,47181.0,12.1489,12.1489,12.1397,12.1397,47181.0
2023-12-04 09:50:00,13.15,13.17,13.14,13.15,23903.0,12.1489,12.1674,12.1397,12.1489,23903.0
2023-12-04 09:55:00,13.16,13.21,13.16,13.21,31014.0,12.1582,12.2043,12.1582,12.2043,31014.0
2023-12-04 10:00:00,13.2,13.22,13.2,13.21,29165.0,12.1951,12.2136,12.1951,12.2043,29165.0
2023-12-04 10:05:00,13.19,13.2,13.18,13.19,40405.0,12.1859,12.1951,12.1766,12.1859,40405.0
2023-12-04 10:10:00,13.19,13.21,13.19,13.21,30415.0,12.1859,12.2043,12.1859,12.2043,30415.0
2023-12-04 10:15:00,13.21,13.23,13.21,13.23,47292.0,12.2043,12.2228,12.2043,12.2228,47292.0
2023-12-04 10:20:00,13.23,13.29,13.22,13.29,30225.0,12.2228,12.2783,12.2136,12.2783,30225.0
2023-12-04 10:25:00,13.29,13.31,13.29,13.3,26386.0,12.2783,12.2967,12.2783,12.2875,26386.0
2023-12-04 10:30:00,13.31,13.31,13.29,13.31,58317.0,12.2967,12.2967,12.2783,12.2967,58317.0
2023-12-04 10:35:00,13.32,13.32,13.3,13.31,15428.0,12.306,12.306,12.2875,12.2967,15428.0
2023-12-04 10:40:00,13.31,13.31,13.3,13.3,4434.0,12.2967,12.2967,12.2875,12.2875,4434.0
2023-12-04 10:45:00,13.3,13.31,13.3,13.3,8763.0,12.2875,12.2967,12.2875,12.2875,8763.0
2023-12-04 10:50:00,13.31,13.34,13.31,13.34,19576.0,12.2967,12.3244,12.2967,12.3244,19576.0
2023-12-04 10:55:00,13.34,13.34,13.33,13.33,10090.0,12.3244,12.3244,12.3152,12.3152,10090.0
2023-12-04 11:00:00,13.33,13.33,13.33,13.33,10866.0,12.3152,12.3152,12.3152,12.3152,10866.0
2023-12-04 11:05:00,13.34,13.34,13.32,13.32,27743.0,12.3244,12.3244,12.306,12.306,27743.0
2023-12-04 11:10:00,13.32,13.33,13.32,13.32,15644.0,12.306,12.3152,12.306,12.306,15644.0
2023-12-04 11:15:00,13.31,13.31,13.29,13.29,24628.0,12.2967,12.2967,12.2783,12.2783,24628.0
2023-12-04 11:20:00,13.29,13.3,13.28,13.29,46351.0,12.2783,12.2875,12.269,12.2783,46351.0
2023-12-04 11:25:00,13.3,13.3,13.29,13.29,43408.0,12.2875,12.2875,12.2783,12.2783,43408.0
2023-12-04 11:30:00,13.29,13.29,13.28,13.29,34279.0,12.2783,12.2783,12.269,12.2783,34279.0
2023-12-04 11:35:00,13.29,13.29,13.29,13.29,2900.0,12.2783,12.2783,12.2783,12.2783,2900.0
2023-12-04 11:40:00,13.28,13.28,13.27,13.27,8484.0,12.269,12.269,12.2598,12.2598,8484.0
2023-12-04 11:45:00,13.27,13.27,13.24,13.25,5400.0,12.2598,12.2598,12.2321,12.2413,5400.0
2023-12-04 11:50:00,13.25,13.25,13.23,13.24,2634.0,12.2413,12.2413,12.2228,12.2321,2634.0
2023-12-04 11:55:00,13.24,13.24,13.21,13.21,22350.0,12.2321,12.2321,12.2043,12.2043,22350.0
2023-12-04 12:00:00,13.21,13.22,13.21,13.21,21174.0,12.2043,12.2136,12.2043,12.2043,21174.0
2023-12-04 12:05:00,13.21,13.21,13.2,13.2,25645.0,12.2043,12.2043,12.1951,12.1951,25645.0
2023-12-04 12:10:00,13.2,13.2,13.2,13.2,3600.0,12.1951,12.1951,12.1951,12.1951,3600.0
2023-12-04 12:15:00,13.19,13.19,13.19,13.19,3842.0,12.1859,12.1859,12.1859,12.1859,3842.0
2023-12-04 12:20:00,13.2,13.2,13.2,13.2,18480.0,12.1951,12.1951,12.1951,12.1951,18480.0
2023-12-04 12:25:00,13.2,13.2,13.17,13.18,9878.0,12.1951,12.1951,12.1674,12.1766,9878.0
2023-12-04 12:30:00,13.18,13.18,13.15,13.15,10887.0,12.1766,12.1766,12.1489,12.1489,10887.0
2023-12-04 12:35:00,13.17,13.18,13.17,13.17,1200.0,12.1674,12.1766,12.1674,12.1674,1200.0
2023-12-04 12:40:00,13.16,13.16,13.16,13.16,500.0,12.1582,12.1582,12.1582,12.1582,500.0
2023-12-04 12:45:00,13.16,13.16,13.16,13.16,17000.0,12.1582,12.1582,12.1582,12.1582,17000.0
2023-12-04 12:50:00,13.16,13.16,13.16,13.16,7664.0,12.1582,12.1582,12.1582,12.1582,7664.0
2023-12-04 12:55:00,13.15,13.15,13.15,13.15,200.0,12.1489,12.1489,12.1489,12.1489,200.0
2023-12-04 13:00:00,13.15,13.17,13.15,13.17,16381.0,12.1489,12.1674,12.1489,12.1674,16381.0
2023-12-04 13:05:00,13.17,13.18,13.17,13.18,600.0,12.1674,12.1766,12.1674,12.1766,600.0
2023-12-04 13:10:00,13.17,13.18,13.17,13.17,12150.0,12.1674,12.1766,12.1674,12.1674,12150.0
2023-12-04 13:15:00,13.18,13.18,13.17,13.17,11233.0,12.1766,12.1766,12.1674,12.1674,11233.0
2023-12-04 13:20:00,13.17,13.19,13.17,13.19,4000.0,12.1674,12.1859,12.1674,12.1859,4000.0
2023-12-04 13:25:00,13.2,13.21,13.2,13.21,22000.0,12.1951,12.2043,12.1951,12.2043,22000.0
2023-12-04 13:30:00,13.22,13.22,13.21,13.21,31124.0,12.2136,12.2136,12.2043,12.2043,31124.0
2023-12-04 13:35:00,13.21,13.21,13.19,13.19,2500.0,12.2043,12.2043,12.1859,12.1859,2500.0
2023-12-04 13:40:00,13.2,13.2,13.2,13.2,200.0,12.1951,12.1951,12.1951,12.1951,200.0
2023-12-04 13:45:00,13.2,13.2,13.2,13.2,6500.0,12.1951,12.1951,12.1951,12.1951,6500.0
2023-12-04 13:50:00,13.2,13.2,13.2,13.2,4059.0,12.1951,12.1951,12.1951,12.1951,4059.0
2023-12-04 13:55:00,13.2,13.21,13.2,13.21,15046.0,12.1951,12.2043,12.1951,12.2043,15046.0
2023-12-04 14:00:00,13.21,13.24,13.21,13.24,17619.0,12.2043,12.2321,12.2043,12.2321,17619.0
2023-12-04 14:05:00,13.24,13.24,13.24,13.24,2730.0,12.2321,12.2321,12.2321,12.2321,2730.0
2023-12-04 14:10:00,13.23,13.23,13.22,13.22,6385.0,12.2228,12.2228,12.2136,12.2136,6385.0
2023-12-04 14:15:00,13.21,13.21,13.21,13.21,14648.0,12.2043,12.2043,12.2043,12.2043,14648.0
2023-12-04 14:20:00,13.21,13.22,13.21,13.22,16796.0,12.2043,12.2136,12.2043,12.2136,16796.0
2023-12-04 14:25:00,13.22,13.22,13.22,13.22,5500.0,12.2136,12.2136,12.2136,12.2136,5500.0
2023-12-04 14:30:00,13.21,13.22,13.2,13.22,35021.0,12.2043,12.2136,12.1951,12.2136,35021.0
2023-12-04 14:35:00,13.21,13.21,13.2,13.21,6177.0,12.2043,12.2043,12.1951,12.2043,6177.0
2023-12-04 14:40:00,13.21,13.21,13.2,13.2,3784.0,12.2043,12.2043,12.1951,12.1951,3784.0
2023-12-04 14:45:00,13.2,13.21,13.2,13.2,7756.0,12.1951,12.2043,12.1951,12.1951,7756.0
2023-12-04 14:50:00,13.2,13.2,13.2,13.2,3200.0,12.1951,12.1951,12.1951,12.1951,3200.0
2023-12-04 14:55:00,13.2,13.2,13.2,13.2,4961.0,12.1951,12.1951,12.1951,12.1951,4961.0
2023-12-04 15:00:00,13.2,13.21,13.2,13.21,8000.0,12.1951,12.2043,12.1951,12.2043,8000.0
2023-12-04 15:05:00,13.22,13.23,13.22,13.22,29955.0,12.2136,12.2228,12.2136,12.2136,29955.0
2023-12-04 15:10:00,13.21,13.22,13.21,13.21,20347.0,12.2043,12.2136,12.2043,12.2043,20347.0
2023-12-04 15:15:00,13.22,13.22,13.21,13.21,8699.0,12.2136,12.2136,12.2043,12.2043,8699.0
2023-12-04 15:20:00,13.2,13.21,13.2,13.21,35621.0,12.1951,12.2043,12.1951,12.2043,35621.0
2023-12-04 15:25:00,13.21,13.21,13.21,13.21,51942.0,12.2043,12.2043,12.2043,12.2043,51942.0
2023-12-04 15:30:00,13.2,13.21,13.19,13.19,26159.0,12.1951,12.2043,12.1859,12.1859,26159.0
2023-12-04 15:35:00,13.19,13.2,13.19,13.19,23398.0,12.1859,12.1951,12.1859,12.1859,23398.0
2023-12-04 15:40:00,13.19,13.19,13.17,13.17,44811.0,12.1859,12.1859,12.1674,12.1674,44811.0
2023-12-04 15:45:00,13.16,13.18,13.15,13.15,34447.0,12.1582,12.1766,12.1489,12.1489,34447.0
2023-12-04 15:50:00,13.15,13.15,13.13,13.14,71633.0,12.1489,12.1489,12.1304,12.1397,71633.0
2023-12-04 15:55:00,13.15,13.15,13.13,13.15,64878.0,12.1489,12.1489,12.1304,12.1489,64878.0
2023-12-05 09:30:00,13.29,13.29,13.27,13.28,110225.0,12.2783,12.2783,12.2598,12.269,110225.0
2023-12-05 09:35:00,13.29,13.3,13.28,13.3,26186.0,12.2783,12.2875,12.269,12.2875,26186.0
2023-12-05 09:40:00,13.3,13.3,13.28,13.28,37255.0,12.2875,12.2875,12.269,12.269,37255.0
2023-12-05 09:45:00,13.28,13.3,13.26,13.27,83216.0,12.269,12.2875,12.2505,12.2598,83216.0
2023-12-05 09:50:00,13.26,13.27,13.23,13.24,50351.0,12.2505,12.2598,12.2228,12.2321,50351.0
2023-12-05 09:55:00,13.24,13.27,13.24,13.26,36616.0,12.2321,12.2598,12.2321,12.2505,36616.0
2023-12-05 10:00:00,13.23,13.24,13.13,13.14,291991.0,12.2228,12.2321,12.1304,12.1397,291991.0
2023-12-05 10:05:00,13.15,13.18,13.15,13.18,71321.0,12.1489,12.1766,12.1489,12.1766,71321.0
2023-12-05 10:10:00,13.18,13.22,13.18,13.22,37381.0,12.1766,12.2136,12.1766,12.2136,37381.0
2023-12-05 10:15:00,13.21,13.21,13.19,13.19,27922.0,12.2043,12.2043,12.1859,12.1859,27922.0
2023-12-05 10:20:00,13.18,13.18,13.14,13.17,47740.0,12.1766,12.1766,12.1397,12.1674,47740.0
2023-12-05 10:25:00,13.17,13.23,13.17,13.19,26245.0,12.1674,12.2228,12.1674,12.1859,26245.0
2023-12-05 10:30:00,13.18,13.18,13.17,13.18,28653.0,12.1766,12.1766,12.1674,12.1766,28653.0
2023-12-05 10:35:00,13.19,13.19,13.17,13.17,35746.0,12.1859,12.1859,12.1674,12.1674,35746.0
2023-12-05 10:40:00,13.17,13.17,13.14,13.15,38602.0,12.1674,12.1674,12.1397,12.1489,38602.0
2023-12-05 10:45:00,13.14,13.14,13.12,13.12,23611.0,12.1397,12.1397,12.1212,12.1212,23611.0
2023-12-05 10:50:00,13.12,13.12,13.11,13.12,22105.0,12.1212,12.1212,12.112,12.1212,22105.0
2023-12-05 10:55:00,13.11,13.11,13.1,13.1,18030.0,12.112,12.112,12.1027,12.1027,18030.0
2023-12-05 11:00:00,13.09,13.1,13.09,13.09,39627.0,12.0935,12.1027,12.0935,12.0935,39627.0
2023-12-05 11:05:00,13.09,13.11,13.08,13.11,28978.0,12.0935,12.112,12.0842,12.112,28978.0
2023-12-05 11:10:00,13.11,13.15,13.11,13.15,65174.0,12.112,12.1489,12.112,12.1489,65174.0
2023-12-05 11:15:00,13.15,13.25,13.15,13.24,82200.0,12.1489,12.2413,12.1489,12.2321,82200.0
2023-12-05 11:20:00,13.23,13.24,13.21,13.21,25625.0,12.2228,12.2321,12.2043,12.2043,25625.0
2023-12-05 11:25:00,13.21,13.21,13.18,13.19,31197.0,12.2043,12.2043,12.1766,12.1859,31197.0
2023-12-05 11:30:00,13.19,13.19,13.16,13.17,32464.0,12.1859,12.1859,12.1582,12.1674,32464.0
2023-12-05 11:35:00,13.17,13.17,13.16,13.16,43186.0,12.1674,12.1674,12.1582,12.1582,43186.0
2023-12-05 11:40:00,13.16,13.18,13.16,13.18,10154.0,12.1582,12.1766,12.1582,12.1766,10154.0
2023-12-05 11:45:00,13.18,13.18,13.16,13.17,7847.0,12.1766,12.1766,12.1582,12.1674,7847.0
2023-12-05 11:50:00,13.18,13.26,13.18,13.26,58418.0,12.1766,12.2505,12.1766,12.2505,58418.0
2023-12-05 11:55:00,13.26,13.26,13.22,13.22,53559.0,12.2505,12.2505,12.2136,12.2136,53559.0
2023-12-05 12:00:00,13.21,13.21,13.19,13.19,14341.0,12.2043,12.2043,12.1859,12.1859,14341.0
2023-12-05 12:05:00,13.19,13.19,13.19,13.19,12330.0,12.1859,12.1859,12.1859,12.1859,12330.0
2023-12-05 12:10:00,13.18,13.19,13.18,13.19,25111.0,12.1766,12.1859,12.1766,12.1859,25111.0
2023-12-05 12:15:00,13.18,13.19,13.18,13.19,37614.0,12.1766,12.1859,12.1766,12.1859,37614.0
2023-12-05 12:20:00,13.2,13.21,13.18,13.21,18842.0,12.1951,12.2043,12.1766,12.2043,18842.0
2023-12-05 12:25:00,13.22,13.22,13.19,13.19,13560.0,12.2136,12.2136,12.1859,12.1859,13560.0
2023-12-05 12:30:00,13.19,13.22,13.19,13.22,17010.0,12.1859,12.2136,12.1859,12.2136,17010.0
2023-12-05 12:35:00,13.21,13.22,13.21,13.22,25726.0,12.2043,12.2136,12.2043,12.2136,25726.0
2023-12-05 12:40:00,13.22,13.27,13.22,13.27,34264.0,12.2136,12.2598,12.2136,12.2598,34264.0
2023-12-05 12:45:00,13.26,13.27,13.24,13.24,19595.0,12.2505,12.2598,12.2321,12.2321,19595.0
2023-12-05 12:50:00,13.24,13.24,13.23,13.23,8351.0,12.2321,12.2321,12.2228,12.2228,8351.0
2023-12-05 12:55:00,13.23,13.23,13.21,13.21,24451.0,12.2228,12.2228,12.2043,12.2043,24451.0
2023-12-05 13:00:00,13.19,13.21,13.19,13.2,22101.0,12.1859,12.2043,12.1859,12.1951,22101.0
2023-12-05 13:05:00,13.2,13.22,13.2,13.21,9374.0,12.1951,12.2136,12.1951,12.2043,9374.0
2023-12-05 13:10:00,13.2,13.2,13.2,13.2,19753.0,12.1951,12.1951,12.1951,12.1951,19753.0
2023-12-05 13:15:00,13.2,13.2,13.18,13.18,11818.0,12.1951,12.1951,12.1766,12.1766,11818.0
2023-12-05 13:20:00,13.18,13.18,13.16,13.17,24088.0,12.1766,12.1766,12.1582,12.1674,24088.0
2023-12-05 13:25:00,13.17,13.18,13.17,13.18,32234.0,12.1674,12.1766,12.1674,12.1766,32234.0
2023-12-05 13:30:00,13.19,13.19,13.18,13.19,9620.0,12.1859,12.1859,12.1766,12.1859,9620.0
2023-12-05 13:35:00,13.19,13.2,13.19,13.19,11483.0,12.1859,12.1951,12.1859,12.1859,11483.0
2023-12-05 13:40:00,13.19,13.21,13.18,13.18,201735.0,12.1859,12.2043,12.1766,12.1766,201735.0
2023-12-05 13:45:00,13.19,13.21,13.19,13.21,140360.0,12.1859,12.2043,12.1859,12.2043,140360.0
2023-12-05 13:50:00,13.2,13.2,13.2,13.2,8700.0,12.1951,12.1951,12.1951,12.1951,8700.0
2023-12-05 13:55:00,13.2,13.2,13.2,13.2,800.0,12.1951,12.1951,12.1951,12.1951,800.0
2023-12-05 14:00:00,13.2,13.2,13.2,13.2,5000.0,12.1951,12.1951,12.1951,12.1951,5000.0
2023-12-05 14:05:00,13.21,13.22,13.2,13.2,17132.0,12.2043,12.2136,12.1951,12.1951,17132.0
2023-12-05 14:10:00,13.19,13.19,13.16,13.18,15523.0,12.1859,12.1859,12.1582,12.1766,15523.0
2023-12-05 14:15:00,13.17,13.17,13.16,13.16,33700.0,12.1674,12.1674,12.1582,12.1582,33700.0
2023-12-05 14:20:00,13.17,13.17,13.17,13.17,2700.0,12.1674,12.1674,12.1674,12.1674,2700.0
2023-12-05 14:25:00,13.18,13.18,13.17,13.18,6996.0,12.1766,12.1766,12.1674,12.1766,6996.0
2023-12-05 14:30:00,13.17,13.2,13.17,13.2,18406.0,12.1674,12.1951,12.1674,12.1951,18406.0
2023-12-05 14:35:00,13.2,13.21,13.2,13.21,37114.0,12.1951,12.2043,12.1951,12.2043,37114.0
2023-12-05 14:40:00,13.2,13.2,13.2,13.2,3652.0,12.1951,12.1951,12.1951,12.1951,3652.0
2023-12-05 14:45:00,13.2,13.2,13.2,13.2,2389.0,12.1951,12.1951,12.1951,12.1951,2389.0
2023-12-05 14:50:00,13.19,13.19,13.17,13.18,6957.0,12.1859,12.1859,12.1674,12.1766,6957.0
2023-12-05 14:55:00,13.18,13.18,13.16,13.16,11315.0,12.1766,12.1766,12.1582,12.1582,11315.0
2023-12-05 15:00:00,13.16,13.17,13.16,13.16,12467.0,12.1582,12.1674,12.1582,12.1582,12467.0
2023-12-05 15:05:00,13.17,13.17,13.16,13.16,3000.0,12.1674,12.1674,12.1582,12.1582,3000.0
2023-12-05 15:10:00,13.16,13.16,13.15,13.16,4021.0,12.1582,12.1582,12.1489,12.1582,4021.0
2023-12-05 15:15:00,13.16,13.16,13.15,13.16,8876.0,12.1582,12.1582,12.1489,12.1582,8876.0
2023-12-05 15:20:00,13.15,13.16,13.15,13.16,17472.0,12.1489,12.1582,12.1489,12.1582,17472.0
2023-12-05 15:25:00,13.16,13.16,13.16,13.16,6403.0,12.1582,12.1582,12.1582,12.1582,6403.0
2023-12-05 15:30:00,13.17,13.17,13.16,13.16,500.0,12.1674,12.1674,12.1582,12.1582,500.0
2023-12-05 15:35:00,13.17,13.17,13.17,13.17,21577.0,12.1674,12.1674,12.1674,12.1674,21577.0
2023-12-05 15:40:00,13.18,13.19,13.17,13.19,16896.0,12.1766,12.1859,12.1674,12.1859,16896.0
2023-12-05 15:45:00,13.19,13.2,13.17,13.18,42776.0,12.1859,12.1951,12.1674,12.1766,42776.0
2023-12-05 15:50:00,13.19,13.2,13.18,13.2,43007.0,12.1859,12.1951,12.1766,12.1951,43007.0
2023-12-05 15:55:00,13.2,13.2,13.16,13.17,85798.0,12.1951,12.1951,12.1582,12.1674,85798.0
2023-12-06 09:30:00,12.99,13.01,12.97,13.01,125371.0,12.0011,12.0196,11.9826,12.0196,125371.0
2023-12-06 09:35:00,13.02,13.05,13.02,13.05,44581.0,12.0288,12.0565,12.0288,12.0565,44581.0
2023-12-06 09:40:00,13.05,13.05,13.04,13.05,117283.0,12.0565,12.0565,12.0473,12.0565,117283.0
2023-12-06 09:45:00,13.05,13.06,13.05,13.05,46376.0,12.0565,12.0658,12.0565,12.0565,46376.0
2023-12-06 09:50:00,13.05,13.05,13.04,13.05,86196.0,12.0565,12.0565,12.0473,12.0565,86196.0
2023-12-06 09:55:00,13.05,13.05,13.05,13.05,12515.0,12.0565,12.0565,12.0565,12.0565,12515.0
2023-12-06 10:00:00,13.05,13.1,13.05,13.08,133370.0,12.0565,12.1027,12.0565,12.0842,133370.0
2023-12-06 10:05:00,13.09,13.09,13.04,13.04,85815.0,12.0935,12.0935,12.0473,12.0473,85815.0
2023-12-06 10:10:00,13.04,13.04,13.04,13.04,41331.0,12.0473,12.0473,12.0473,12.0473,41331.0
2023-12-06 10:15:00,13.02,13.05,13.02,13.05,74947.0,12.0288,12.0565,12.0288,12.0565,74947.0
2023-12-06 10:20:00,13.05,13.14,13.05,13.13,152740.0,12.0565,12.1397,12.0565,12.1304,152740.0
2023-12-06 10:25:00,13.14,13.15,13.13,13.13,44175.0,12.1397,12.1489,12.1304,12.1304,44175.0
2023-12-06 10:30:00,13.12,13.12,13.1,13.1,18033.0,12.1212,12.1212,12.1027,12.1027,18033.0
2023-12-06 10:35:00,13.1,13.11,13.09,13.1,37069.0,12.1027,12.112,12.0935,12.1027,37069.0
2023-12-06 10:40:00,13.1,13.11,13.1,13.11,4489.0,12.1027,12.112,12.1027,12.112,4489.0
2023-12-06 10:45:00,13.11,13.12,13.11,13.12,55229.0,12.112,12.1212,12.112,12.1212,55229.0
2023-12-06 10:50:00,13.12,13.12,13.1,13.11,65050.0,12.1212,12.1212,12.1027,12.112,65050.0
2023-12-06 10:55:00,13.13,13.13,13.12,13.12,14072.0,12.1304,12.1304,12.1212,12.1212,14072.0
2023-12-06 11:00:00,13.11,13.13,13.11,13.12,32022.0,12.112,12.1304,12.112,12.1212,32022.0
2023-12-06 11:05:00,13.12,13.13,13.11,13.13,22409.0,12.1212,12.1304,12.112,12.1304,22409.0
2023-12-06 11:10:00,13.12,13.12,13.1,13.1,14200.0,12.1212,12.1212,12.1027,12.1027,14200.0
2023-12-06 11:15:00,13.11,13.12,13.11,13.12,7600.0,12.112,12.1212,12.112,12.1212,7600.0
2023-12-06 11:20:00,13.12,13.16,13.12,13.15,18118.0,12.1212,12.1582,12.1212,12.1489,18118.0
2023-12-06 11:25:00,13.15,13.15,13.13,13.14,10686.0,12.1489,12.1489,12.1304,12.1397,10686.0
2023-12-06 11:30:00,13.15,13.21,13.15,13.21,140579.0,12.1489,12.2043,12.1489,12.2043,140579.0
2023-12-06 11:35:00,13.21,13.21,13.2,13.2,24038.0,12.2043,12.2043,12.1951,12.1951,24038.0
2023-12-06 11:40:00,13.2,13.21,13.2,13.21,47391.0,12.1951,12.2043,12.1951,12.2043,47391.0
2023-12-06 11:45:00,13.21,13.21,13.19,13.2,81959.0,12.2043,12.2043,12.1859,12.1951,81959.0
2023-12-06 11:50:00,13.2,13.2,13.18,13.18,10215.0,12.1951,12.1951,12.1766,12.1766,10215.0
2023-12-06 11:55:00,13.17,13.17,13.15,13.15,9450.0,12.1674,12.1674,12.1489,12.1489,9450.0
2023-12-06 12:00:00,13.16,13.17,13.16,13.17,10187.0,12.1582,12.1674,12.1582,12.1674,10187.0
2023-12-06 12:05:00,13.17,13.17,13.16,13.16,8939.0,12.1674,12.1674,12.1582,12.1582,8939.0
2023-12-06 12:10:00,13.15,13.17,13.15,13.17,17211.0,12.1489,12.1674,12.1489,12.1674,17211.0
2023-12-06 12:15:00,13.18,13.18,13.18,13.18,4237.0,12.1766,12.1766,12.1766,12.1766,4237.0
2023-12-06 12:20:00,13.19,13.19,13.19,13.19,6250.0,12.1859,12.1859,12.1859,12.1859,6250.0
2023-12-06 12:25:00,13.2,13.21,13.2,13.2,12400.0,12.1951,12.2043,12.1951,12.1951,12400.0
2023-12-06 12:30:00,13.2,13.2,13.19,13.19,2100.0,12.1951,12.1951,12.1859,12.1859,2100.0
2023-12-06 12:35:00,13.18,13.19,13.18,13.19,2400.0,12.1766,12.1859,12.1766,12.1859,2400.0
2023-12-06 12:40:00,13.17,13.17,13.16,13.17,10635.0,12.1674,12.1674,12.1582,12.1674,10635.0
2023-12-06 12:45:00,13.17,13.21,13.17,13.21,61775.0,12.1674,12.2043,12.1674,12.2043,61775.0
2023-12-06 12:50:00,13.21,13.23,13.21,13.21,64758.0,12.2043,12.2228,12.2043,12.2043,64758.0
2023-12-06 12:55:00,13.21,13.23,13.21,13.23,25900.0,12.2043,12.2228,12.2043,12.2228,25900.0
2023-12-06 13:00:00,13.23,13.23,13.21,13.22,5852.0,12.2228,12.2228,12.2043,12.2136,5852.0
2023-12-06 13:05:00,13.23,13.25,13.23,13.23,23865.0,12.2228,12.2413,12.2228,12.2228,23865.0
2023-12-06 13:10:00,13.23,13.23,13.21,13.21,2100.0,12.2228,12.2228,12.2043,12.2043,2100.0
2023-12-06 13:15:00,13.21,13.22,13.21,13.21,31101.0,12.2043,12.2136,12.2043,12.2043,31101.0
2023-12-06 13:20:00,13.2,13.21,13.2,13.21,56752.0,12.1951,12.2043,12.1951,12.2043,56752.0
2023-12-06 13:25:00,13.21,13.21,13.19,13.19,20895.0,12.2043,12.2043,12.1859,12.1859,20895.0
2023-12-06 13:30:00,13.19,13.2,13.19,13.2,6000.0,12.1859,12.1951,12.1859,12.1951,6000.0
2023-12-06 13:35:00,13.2,13.2,13.2,13.2,4700.0,12.1951,12.1951,12.1951,12.1951,4700.0
2023-12-06 13:40:00,13.2,13.21,13.2,13.2,26920.0,12.1951,12.2043,12.1951,12.1951,26920.0
2023-12-06 13:45:00,13.2,13.2,13.2,13.2,900.0,12.1951,12.1951,12.1951,12.1951,900.0
2023-12-06 13:50:00,13.19,13.19,13.19,13.19,3905.0,12.1859,12.1859,12.1859,12.1859,3905.0
2023-12-06 13:55:00,13.19,13.19,13.18,13.18,1400.0,12.1859,12.1859,12.1766,12.1766,1400.0
2023-12-06 14:00:00,13.18,13.19,13.18,13.19,800.0,12.1766,12.1859,12.1766,12.1859,800.0
2023-12-06 14:05:00,13.18,13.18,13.18,13.18,687.0,12.1766,12.1766,12.1766,12.1766,687.0
2023-12-06 14:10:00,13.19,13.2,13.19,13.19,16550.0,12.1859,12.1951,12.1859,12.1859,16550.0
2023-12-06 14:15:00,13.2,13.21,13.2,13.21,1200.0,12.1951,12.2043,12.1951,12.2043,1200.0
2023-12-06 14:20:00,13.21,13.22,13.21,13.21,15934.0,12.2043,12.2136,12.2043,12.2043,15934.0
2023-12-06 14:25:00,13.21,13.22,13.21,13.22,3179.0,12.2043,12.2136,12.2043,12.2136,3179.0
2023-12-06 14:30:00,13.22,13.22,13.19,13.19,1800.0,12.2136,12.2136,12.1859,12.1859,1800.0
2023-12-06 14:35:00,13.21,13.21,13.2,13.2,5553.0,12.2043,12.2043,12.1951,12.1951,5553.0
2023-12-06 14:40:00,13.2,13.21,13.2,13.21,7936.0,12.1951,12.2043,12.1951,12.2043,7936.0
2023-12-06 14:45:00,13.21,13.21,13.2,13.2,2434.0,12.2043,12.2043,12.1951,12.1951,2434.0
2023-12-06 14:50:00,13.2,13.22,13.2,13.22,6400.0,12.1951,12.2136,12.1951,12.2136,6400.0
2023-12-06 14:55:00,13.22,13.23,13.22,13.23,5000.0,12.2136,12.2228,12.2136,12.2228,5000.0
2023-12-06 15:00:00,13.23,13.24,13.23,13.24,14354.0,12.2228,12.2321,12.2228,12.2321,14354.0
2023-12-06 15:05:00,13.24,13.24,13.24,13.24,3380.0,12.2321,12.2321,12.2321,12.2321,3380.0
2023-12-06 15:10:00,13.24,13.27,13.24,13.27,19875.0,12.2321,12.2598,12.2321,12.2598,19875.0
2023-12-06 15:15:00,13.27,13.28,13.27,13.28,6383.0,12.2598,12.269,12.2598,12.269,6383.0
2023-12-06 15:20:00,13.28,13.31,13.28,13.31,62445.0,12.269,12.2967,12.269,12.2967,62445.0
2023-12-06 15:25:00,13.31,13.31,13.3,13.31,5900.0,12.2967,12.2967,12.2875,12.2967,5900.0
2023-12-06 15:30:00,13.31,13.31,13.29,13.29,13400.0,12.2967,12.2967,12.2783,12.2783,13400.0
2023-12-06 15:35:00,13.3,13.32,13.3,13.32,56999.0,12.2875,12.306,12.2875,12.306,56999.0
2023-12-06 15:40:00,13.32,13.32,13.3,13.3,22537.0,12.306,12.306,12.2875,12.2875,22537.0
2023-12-06 15:45:00,13.3,13.31,13.3,13.31,34676.0,12.2875,12.2967,12.2875,12.2967,34676.0
2023-12-06 15:50:00,13.32,13.36,13.31,13.36,138941.0,12.306,12.3429,12.2967,12.3429,138941.0
2023-12-06 15:55:00,13.35,13.36,13.33,13.33,58607.0,12.3337,12.3429,12.3152,12.3152,58607.0
2023-12-07 09:30:00,13.17,13.17,13.13,13.15,136673.0,12.1674,12.1674,12.1304,12.1489,136673.0
2023-12-07 09:35:00,13.15,13.16,13.14,13.15,8151.0,12.1489,12.1582,12.1397,12.1489,8151.0
2023-12-07 09:40:00,13.15,13.16,13.15,13.16,55223.0,12.1489,12.1582,12.1489,12.1582,55223.0
2023-12-07 09:45:00,13.17,13.19,13.17,13.19,31116.0,12.1674,12.1859,12.1674,12.1859,31116.0
2023-12-07 09:50:00,13.19,13.21,13.16,13.18,189660.0,12.1859,12.2043,12.1582,12.1766,189660.0
2023-12-07 09:55:00,13.2,13.2,13.17,13.18,32489.0,12.1951,12.1951,12.1674,12.1766,32489.0
2023-12-07 10:00:00,13.2,13.2,13.18,13.19,67602.0,12.1951,12.1951,12.1766,12.1859,67602.0
2023-12-07 10:05:00,13.18,13.19,13.16,13.19,65551.0,12.1766,12.1859,12.1582,12.1859,65551.0
2023-12-07 10:10:00,13.18,13.18,13.13,13.13,45077.0,12.1766,12.1766,12.1304,12.1304,45077.0
2023-12-07 10:15:00,13.12,13.12,13.1,13.1,51568.0,12.1212,12.1212,12.1027,12.1027,51568.0
2023-12-07 10:20:00,13.09,13.1,13.07,13.08,88602.0,12.0935,12.1027,12.075,12.0842,88602.0
2023-12-07 10:25:00,13.08,13.08,13.07,13.07,15569.0,12.0842,12.0842,12.075,12.075,15569.0
2023-12-07 10:30:00,13.06,13.07,13.06,13.07,30849.0,12.0658,12.075,12.0658,12.075,30849.0
2023-12-07 10:35:00,13.07,13.07,13.06,13.07,11323.0,12.075,12.075,12.0658,12.075,11323.0
2023-12-07 10:40:00,13.07,13.09,13.07,13.08,26650.0,12.075,12.0935,12.075,12.0842,26650.0
2023-12-07 10:45:00,13.09,13.09,13.08,13.08,7387.0,12.0935,12.0935,12.0842,12.0842,7387.0
2023-12-07 10:50:00,13.09,13.09,13.09,13.09,24499.0,12.0935,12.0935,12.0935,12.0935,24499.0
2023-12-07 10:55:00,13.09,13.09,13.08,13.08,10610.0,12.0935,12.0935,12.0842,12.0842,10610.0
2023-12-07 11:00:00,13.08,13.08,13.07,13.07,36387.0,12.0842,12.0842,12.075,12.075,36387.0
2023-12-07 11:05:00,13.07,13.07,13.07,13.07,43417.0,12.075,12.075,12.075,12.075,43417.0
2023-12-07 11:10:00,13.07,13.13,13.07,13.13,42164.0,12.075,12.1304,12.075,12.1304,42164.0
2023-12-07 11:15:00,13.13,13.19,13.13,13.19,22444.0,12.1304,12.1859,12.1304,12.1859,22444.0
2023-12-07 11:20:00,13.18,13.18,13.16,13.16,14538.0,12.1766,12.1766,12.1582,12.1582,14538.0
2023-12-07 11:25:00,13.16,13.16,13.15,13.15,14493.0,12.1582,12.1582,12.1489,12.1489,14493.0
2023-12-07 11:30:00,13.14,13.15,13.11,13.11,12378.0,12.1397,12.1489,12.112,12.112,12378.0
2023-12-07 11:35:00,13.11,13.11,13.09,13.09,30480.0,12.112,12.112,12.0935,12.0935,30480.0
2023-12-07 11:40:00,13.08,13.09,13.08,13.08,14575.0,12.0842,12.0935,12.0842,12.0842,14575.0
2023-12-07 11:45:00,13.08,13.08,13.06,13.07,14417.0,12.0842,12.0842,12.0658,12.075,14417.0
2023-12-07 11:50:00,13.07,13.08,13.07,13.07,7388.0,12.075,12.0842,12.075,12.075,7388.0
2023-12-07 11:55:00,13.07,13.07,13.06,13.06,21200.0,12.075,12.075,12.0658,12.0658,21200.0
2023-12-07 12:00:00,13.06,13.06,13.06,13.06,10100.0,12.0658,12.0658,12.0658,12.0658,10100.0
2023-12-07 12:05:00,13.07,13.07,13.07,13.07,39723.0,12.075,12.075,12.075,12.075,39723.0
2023-12-07 12:10:00,13.07,13.09,13.07,13.09,53907.0,12.075,12.0935,12.075,12.0935,53907.0
2023-12-07 12:15:00,13.09,13.09,13.04,13.04,33714.0,12.0935,12.0935,12.0473,12.0473,33714.0
2023-12-07 12:20:00,13.04,13.06,13.04,13.06,25100.0,12.0473,12.0658,12.0473,12.0658,25100.0
2023-12-07 12:25:00,13.06,13.06,13.05,13.05,2200.0,12.0658,12.0658,12.0565,12.0565,2200.0
2023-12-07 12:30:00,13.04,13.04,13.04,13.04,2695.0,12.0473,12.0473,12.0473,12.0473,2695.0
2023-12-07 12:35:00,13.04,13.05,13.04,13.04,11074.0,12.0473,12.0565,12.0473,12.0473,11074.0
2023-12-07 12:40:00,13.05,13.06,13.05,13.05,19516.0,12.0565,12.0658,12.0565,12.0565,19516.0
2023-12-07 12:45:00,13.06,13.06,13.05,13.05,18922.0,12.0658,12.0658,12.0565,12.0565,18922.0
2023-12-07 12:50:00,13.05,13.06,13.05,13.05,5600.0,12.0565,12.0658,12.0565,12.0565,5600.0
2023-12-07 12:55:00,13.05,13.05,13.05,13.05,9382.0,12.0565,12.0565,12.0565,12.0565,9382.0
2023-12-07 13:00:00,13.05,13.05,13.04,13.04,7100.0,12.0565,12.0565,12.0473,12.0473,7100.0
2023-12-07 13:05:00,13.04,13.04,13.02,13.03,31652.0,12.0473,12.0473,12.0288,12.038,31652.0
2023-12-07 13:10:00,13.03,13.03,13.03,13.03,9377.0,12.038,12.038,12.038,12.038,9377.0
2023-12-07 13:15:00,13.03,13.05,13.03,13.05,4475.0,12.038,12.0565,12.038,12.0565,4475.0
2023-12-07 13:20:00,13.05,13.06,13.05,13.05,6540.0,12.0565,12.0658,12.0565,12.0565,6540.0
2023-12-07 13:25:00,13.05,13.06,13.05,13.06,3255.0,12.0565,12.0658,12.0565,12.0658,3255.0
2023-12-07 13:30:00,13.06,13.06,13.05,13.05,15399.0,12.0658,12.0658,12.0565,12.0565,15399.0
2023-12-07 13:35:00,13.06,13.06,13.05,13.05,7554.0,12.0658,12.0658,12.0565,12.0565,7554.0
2023-12-07 13:40:00,13.05,13.05,13.04,13.04,5730.0,12.0565,12.0565,12.0473,12.0473,5730.0
2023-12-07 13:45:00,13.04,13.04,13.04,13.04,3872.0,12.0473,12.0473,12.0473,12.0473,3872.0
2023-12-07 13:50:00,13.04,13.04,13.04,13.04,1100.0,12.0473,12.0473,12.0473,12.0473,1100.0
2023-12-07 13:55:00,13.04,13.04,13.04,13.04,7183.0,12.0473,12.0473,12.0473,12.0473,7183.0
2023-12-07 14:00:00,13.03,13.04,13.03,13.04,6314.0,12.038,12.0473,12.038,12.0473,6314.0
2023-12-07 14:05:00,13.04,13.04,13.03,13.03,17720.0,12.0473,12.0473,12.038,12.038,17720.0
2023-12-07 14:10:00,13.03,13.04,13.03,13.03,10761.0,12.038,12.0473,12.038,12.038,10761.0
2023-12-07 14:15:00,13.03,13.03,13.01,13.01,22280.0,12.038,12.038,12.0196,12.0196,22280.0
2023-12-07 14:20:00,13.0,13.01,12.98,13.01,49940.0,12.0103,12.0196,11.9919,12.0196,49940.0
2023-12-07 14:25:00,13.01,13.02,13.01,13.01,33868.0,12.0196,12.0288,12.0196,12.0196,33868.0
2023-12-07 14:30:00,13.01,13.03,13.01,13.03,25574.0,12.0196,12.038,12.0196,12.038,25574.0
2023-12-07 14:35:00,13.03,13.03,13.03,13.03,4000.0,12.038,12.038,12.038,12.038,4000.0
2023-12-07 14:40:00,13.03,13.04,13.03,13.04,8591.0,12.038,12.0473,12.038,12.0473,8591.0
2023-12-07 14:45:00,13.04,13.04,13.04,13.04,5400.0,12.0473,12.0473,12.0473,12.0473,5400.0
2023-12-07 14:50:00,13.04,13.04,13.04,13.04,3500.0,12.0473,12.0473,12.0473,12.0473,3500.0
2023-12-07 14:55:00,13.05,13.06,13.05,13.06,19675.0,12.0565,12.0658,12.0565,12.0658,19675.0
2023-12-07 15:00:00,13.06,13.06,13.05,13.05,25352.0,12.0658,12.0658,12.0565,12.0565,25352.0
2023-12-07 15:05:00,13.05,13.05,13.04,13.05,3442.0,12.0565,12.0565,12.0473,12.0565,3442.0
2023-12-07 15:10:00,13.05,13.05,13.04,13.04,13800.0,12.0565,12.0565,12.0473,12.0473,13800.0
2023-12-07 15:15:00,13.04,13.04,13.04,13.04,7480.0,12.0473,12.0473,12.0473,12.0473,7480.0
2023-12-07 15:20:00,13.03,13.03,13.03,13.03,2300.0,12.038,12.038,12.038,12.038,2300.0
2023-12-07 15:25:00,13.04,13.04,13.04,13.04,23057.0,12.0473,12.0473,12.0473,12.0473,23057.0
2023-12-07 15:30:00,13.03,13.06,13.03,13.06,54091.0,12.038,12.0658,12.038,12.0658,54091.0
2023-12-07 15:35:00,13.06,13.06,13.06,13.06,25300.0,12.0658,12.0658,12.0658,12.0658,25300.0
2023-12-07 15:40:00,13.06,13.06,13.05,13.05,2993.0,12.0658,12.0658,12.0565,12.0565,2993.0
2023-12-07 15:45:00,13.06,13.06,13.05,13.06,16700.0,12.0658,12.0658,12.0565,12.0658,16700.0
2023-12-07 15:50:00,13.06,13.06,13.04,13.06,26764.0,12.0658,12.0658,12.0473,12.0658,26764.0
2023-12-07 15:55:00,13.04,13.05,13.04,13.04,121187.0,12.0473,12.0565,12.0473,12.0473,121187.0
2023-12-08 09:30:00,13.12,13.13,13.07,13.09,112264.0,12.1212,12.1304,12.075,12.0935,112264.0
2023-12-08 09:35:00,13.09,13.11,13.08,13.09,138426.0,12.0935,12.112,12.0842,12.0935,138426.0
2023-12-08 09:40:00,13.09,13.09,13.02,13.02,78170.0,12.0935,12.0935,12.0288,12.0288,78170.0
2023-12-08 09:45:00,13.02,13.04,13.02,13.02,49073.0,12.0288,12.0473,12.0288,12.0288,49073.0
2023-12-08 09:50:00,13.02,13.06,13.02,13.06,89516.0,12.0288,12.0658,12.0288,12.0658,89516.0
2023-12-08 09:55:00,13.06,13.07,13.05,13.06,76839.0,12.0658,12.075,12.0565,12.0658,76839.0
2023-12-08 10:00:00,13.03,13.03,12.96,12.96,167391.0,12.038,12.038,11.9734,11.9734,167391.0
2023-12-08 10:05:00,12.96,12.98,12.92,12.92,135364.0,11.9734,11.9919,11.9364,11.9364,135364.0
2023-12-08 10:10:00,12.92,12.94,12.92,12.92,76195.0,11.9364,11.9549,11.9364,11.9364,76195.0
2023-12-08 10:15:00,12.91,12.91,12.87,12.88,102727.0,11.9272,11.9272,11.8902,11.8995,102727.0
2023-12-08 10:20:00,12.89,12.89,12.89,12.89,57943.0,11.9087,11.9087,11.9087,11.9087,57943.0
2023-12-08 10:25:00,12.89,12.91,12.89,12.91,77929.0,11.9087,11.9272,11.9087,11.9272,77929.0
2023-12-08 10:30:00,12.91,12.96,12.91,12.96,53849.0,11.9272,11.9734,11.9272,11.9734,53849.0
2023-12-08 10:35:00,12.96,13.01,12.96,13.01,57374.0,11.9734,12.0196,11.9734,12.0196,57374.0
2023-12-08 10:40:00,13.01,13.01,12.99,12.99,106370.0,12.0196,12.0196,12.0011,12.0011,106370.0
2023-12-08 10:45:00,13.0,13.0,12.99,12.99,28546.0,12.0103,12.0103,12.0011,12.0011,28546.0
2023-12-08 10:50:00,12.98,12.98,12.92,12.92,83501.0,11.9919,11.9919,11.9364,11.9364,83501.0
2023-12-08 10:55:00,12.92,12.93,12.9,12.9,50789.0,11.9364,11.9457,11.9179,11.9179,50789.0
2023-12-08 11:00:00,12.9,12.94,12.9,12.93,81565.0,11.9179,11.9549,11.9179,11.9457,81565.0
2023-12-08 11:05:00,12.94,12.97,12.94,12.97,51951.0,11.9549,11.9826,11.9549,11.9826,51951.0
2023-12-08 11:10:00,12.98,13.0,12.98,13.0,54304.0,11.9919,12.0103,11.9919,12.0103,54304.0
2023-12-08 11:15:00,13.0,13.05,13.0,13.05,213248.0,12.0103,12.0565,12.0103,12.0565,213248.0
2023-12-08 11:20:00,13.04,13.04,13.04,13.04,38826.0,12.0473,12.0473,12.0473,12.0473,38826.0
2023-12-08 11:25:00,13.04,13.04,13.01,13.02,134135.0,12.0473,12.0473,12.0196,12.0288,134135.0
2023-12-08 11:30:00,13.01,13.03,13.0,13.02,71592.0,12.0196,12.038,12.0103,12.0288,71592.0
2023-12-08 11:35:00,13.01,13.08,13.01,13.07,69225.0,12.0196,12.0842,12.0196,12.075,69225.0
2023-12-08 11:40:00,13.06,13.09,13.06,13.08,60500.0,12.0658,12.0935,12.0658,12.0842,60500.0
2023-12-08 11:45:00,13.07,13.07,13.06,13.06,45676.0,12.075,12.075,12.0658,12.0658,45676.0
2023-12-08 11:50:00,13.05,13.07,13.05,13.06,80341.0,12.0565,12.075,12.0565,12.0658,80341.0
2023-12-08 11:55:00,13.05,13.06,13.04,13.06,44809.0,12.0565,12.0658,12.0473,12.0658,44809.0
2023-12-08 12:00:00,13.05,13.06,13.04,13.04,37200.0,12.0565,12.0658,12.0473,12.0473,37200.0
2023-12-08 12:05:00,13.05,13.05,13.05,13.05,34462.0,12.0565,12.0565,12.0565,12.0565,34462.0
2023-12-08 12:10:00,13.06,13.08,13.06,13.08,18530.0,12.0658,12.0842,12.0658,12.0842,18530.0
2023-12-08 12:15:00,13.09,13.11,13.04,13.04,36814.0,12.0935,12.112,12.0473,12.0473,36814.0
2023-12-08 12:20:00,13.03,13.03,13.02,13.02,17358.0,12.038,12.038,12.0288,12.0288,17358.0
2023-12-08 12:25:00,13.02,13.02,13.0,13.01,25352.0,12.0288,12.0288,12.0103,12.0196,25352.0
2023-12-08 12:30:00,13.0,13.02,13.0,13.02,33400.0,12.0103,12.0288,12.0103,12.0288,33400.0
2023-12-08 12:35:00,13.01,13.02,13.01,13.01,35879.0,12.0196,12.0288,12.0196,12.0196,35879.0
2023-12-08 12:40:00,13.01,13.01,13.0,13.0,30900.0,12.0196,12.0196,12.0103,12.0103,30900.0
2023-12-08 12:45:00,12.99,12.99,12.99,12.99,49493.0,12.0011,12.0011,12.0011,12.0011,49493.0
2023-12-08 12:50:00,12.99,12.99,12.98,12.98,39627.0,12.0011,12.0011,11.9919,11.9919,39627.0
2023-12-08 12:55:00,12.99,12.99,12.99,12.99,17462.0,12.0011,12.0011,12.0011,12.0011,17462.0
2023-12-08 13:00:00,12.99,12.99,12.98,12.99,30200.0,12.0011,12.0011,11.9919,12.0011,30200.0
2023-12-08 13:05:00,12.98,12.98,12.98,12.98,5400.0,11.9919,11.9919,11.9919,11.9919,5400.0
2023-12-08 13:10:00,12.98,12.98,12.96,12.96,25400.0,11.9919,11.9919,11.9734,11.9734,25400.0
2023-12-08 13:15:00,12.96,12.97,12.96,12.96,20161.0,11.9734,11.9826,11.9734,11.9734,20161.0
2023-12-08 13:20:00,12.97,12.97,12.96,12.96,17947.0,11.9826,11.9826,11.9734,11.9734,17947.0
2023-12-08 13:25:00,12.96,12.96,12.95,12.95,62055.0,11.9734,11.9734,11.9641,11.9641,62055.0
2023-12-08 13:30:00,12.95,12.96,12.95,12.95,35378.0,11.9641,11.9734,11.9641,11.9641,35378.0
2023-12-08 13:35:00,12.96,12.96,12.95,12.96,105404.0,11.9734,11.9734,11.9641,11.9734,105404.0
2023-12-08 13:40:00,12.96,12.98,12.96,12.97,29533.0,11.9734,11.9919,11.9734,11.9826,29533.0
2023-12-08 13:45:00,12.97,12.97,12.95,12.95,5900.0,11.9826,11.9826,11.9641,11.9641,5900.0
2023-12-08 13:50:00,12.95,12.95,12.95,12.95,12952.0,11.9641,11.9641,11.9641,11.9641,12952.0
2023-12-08 13:55:00,12.95,12.95,12.95,12.95,0.0,11.9641,11.9641,11.9641,11.9641,0.0
2023-12-08 14:00:00,12.94,12.94,12.94,12.94,3507.0,11.9549,11.9549,11.9549,11.9549,3507.0
2023-12-08 14:05:00,12.93,12.93,12.93,12.93,46819.0,11.9457,11.9457,11.9457,11.9457,46819.0
2023-12-08 14:10:00,12.93,12.93,12.93,12.93,18071.0,11.9457,11.9457,11.9457,11.9457,18071.0
2023-12-08 14:15:00,12.92,12.92,12.92,12.92,600.0,11.9364,11.9364,11.9364,11.9364,600.0
2023-12-08 14:20:00,12.92,12.92,12.91,12.91,12795.0,11.9364,11.9364,11.9272,11.9272,12795.0
2023-12-08 14:25:00,12.91,12.91,12.91,12.91,6120.0,11.9272,11.9272,11.9272,11.9272,6120.0
2023-12-08 14:30:00,12.9,12.9,12.9,12.9,18425.0,11.9179,11.9179,11.9179,11.9179,18425.0
2023-12-08 14:35:00,12.91,12.91,12.91,12.91,7849.0,11.9272,11.9272,11.9272,11.9272,7849.0
2023-12-08 14:40:00,12.9,12.9,12.88,12.88,28663.0,11.9179,11.9179,11.8995,11.8995,28663.0
2023-12-08 14:45:00,12.88,12.89,12.88,12.88,3243.0,11.8995,11.9087,11.8995,11.8995,3243.0
2023-12-08 14:50:00,12.87,12.87,12.87,12.87,21706.0,11.8902,11.8902,11.8902,11.8902,21706.0
2023-12-08 14:55:00,12.87,12.88,12.87,12.88,49907.0,11.8902,11.8995,11.8902,11.8995,49907.0
2023-12-08 15:00:00,12.87,12.88,12.87,12.88,17056.0,11.8902,11.8995,11.8902,11.8995,17056.0
2023-12-08 15:05:00,12.89,12.9,12.88,12.88,153012.0,11.9087,11.9179,11.8995,11.8995,153012.0
2023-12-08 15:10:00,12.89,12.89,12.89,12.89,8475.0,11.9087,11.9087,11.9087,11.9087,8475.0
2023-12-08 15:15:00,12.88,12.88,12.87,12.88,45836.0,11.8995,11.8995,11.8902,11.8995,45836.0
2023-12-08 15:20:00,12.88,12.89,12.88,12.89,81325.0,11.8995,11.9087,11.8995,11.9087,81325.0
2023-12-08 15:25:00,12.89,12.89,12.87,12.87,23830.0,11.9087,11.9087,11.8902,11.8902,23830.0
2023-12-08 15:30:00,12.88,12.88,12.88,12.88,8462.0,11.8995,11.8995,11.8995,11.8995,8462.0
2023-12-08 15:35:00,12.87,12.87,12.85,12.85,102113.0,11.8902,11.8902,11.8718,11.8718,102113.0
2023-12-08 15:40:00,12.85,12.86,12.85,12.86,27610.0,11.8718,11.881,11.8718,11.881,27610.0
2023-12-08 15:45:00,12.86,12.86,12.85,12.86,26137.0,11.881,11.881,11.8718,11.881,26137.0
2023-12-08 15:50:00,12.87,12.88,12.86,12.88,93242.0,11.8902,11.8995,11.881,11.8995,93242.0
2023-12-08 15:55:00,12.87,12.89,12.87,12.89,50445.0,11.8902,11.9087,11.8902,11.9087,50445.0
2023-12-11 09:30:00,12.93,12.95,12.91,12.91,85664.0,11.9457,11.9641,11.9272,11.9272,85664.0
2023-12-11 09:35:00,12.93,12.95,12.89,12.91,41934.0,11.9457,11.9641,11.9087,11.9272,41934.0
2023-12-11 09:40:00,12.9,12.9,12.89,12.9,31920.0,11.9179,11.9179,11.9087,11.9179,31920.0
2023-12-11 09:45:00,12.89,12.9,12.88,12.89,2700.0,11.9087,11.9179,11.8995,11.9087,2700.0
2023-12-11 09:50:00,12.89,12.89,12.89,12.89,29300.0,11.9087,11.9087,11.9087,11.9087,29300.0
2023-12-11 09:55:00,12.9,12.93,12.88,12.88,109687.0,11.9179,11.9457,11.8995,11.8995,109687.0
2023-12-11 10:00:00,12.87,12.91,12.87,12.9,43900.0,11.8902,11.9272,11.8902,11.9179,43900.0
2023-12-11 10:05:00,12.89,12.89,12.89,12.89,100.0,11.9087,11.9087,11.9087,11.9087,100.0
2023-12-11 10:10:00,12.87,12.88,12.87,12.87,43868.0,11.8902,11.8995,11.8902,11.8902,43868.0
2023-12-11 10:15:00,12.87,12.89,12.87,12.88,10465.0,11.8902,11.9087,11.8902,11.8995,10465.0
2023-12-11 10:20:00,12.87,12.88,12.87,12.88,25507.0,11.8902,11.8995,11.8902,11.8995,25507.0
2023-12-11 10:25:00,12.89,12.89,12.89,12.89,11179.0,11.9087,11.9087,11.9087,11.9087,11179.0
2023-12-11 10:30:00,12.89,12.89,12.87,12.87,13570.0,11.9087,11.9087,11.8902,11.8902,13570.0
2023-12-11 10:35:00,12.87,12.88,12.86,12.88,55960.0,11.8902,11.8995,11.881,11.8995,55960.0
2023-12-11 10:40:00,12.88,12.89,12.87,12.88,36364.0,11.8995,11.9087,11.8902,11.8995,36364.0
2023-12-11 10:45:00,12.87,12.87,12.83,12.83,16861.0,11.8902,11.8902,11.8533,11.8533,16861.0
2023-12-11 10:50:00,12.83,12.83,12.81,12.82,48332.0,11.8533,11.8533,11.8348,11.844,48332.0
2023-12-11 10:55:00,12.82,12.82,12.82,12.82,15981.0,11.844,11.844,11.844,11.844,15981.0
2023-12-11 11:00:00,12.84,12.84,12.82,12.83,15700.0,11.8625,11.8625,11.844,11.8533,15700.0
2023-12-11 11:05:00,12.83,12.86,12.83,12.86,45033.0,11.8533,11.881,11.8533,11.881,45033.0
2023-12-11 11:10:00,12.87,12.89,12.86,12.89,35805.0,11.8902,11.9087,11.881,11.9087,35805.0
2023-12-11 11:15:00,12.89,12.89,12.88,12.88,29239.0,11.9087,11.9087,11.8995,11.8995,29239.0
2023-12-11 11:20:00,12.89,12.9,12.88,12.88,32934.0,11.9087,11.9179,11.8995,11.8995,32934.0
2023-12-11 11:25:00,12.88,12.88,12.86,12.87,30260.0,11.8995,11.8995,11.881,11.8902,30260.0
2023-12-11 11:30:00,12.87,12.91,12.87,12.91,36185.0,11.8902,11.9272,11.8902,11.9272,36185.0
2023-12-11 11:35:00,12.91,12.91,12.87,12.87,20941.0,11.9272,11.9272,11.8902,11.8902,20941.0
2023-12-11 11:40:00,12.88,12.89,12.88,12.89,31168.0,11.8995,11.9087,11.8995,11.9087,31168.0
2023-12-11 11:45:00,12.89,12.89,12.89,12.89,1800.0,11.9087,11.9087,11.9087,11.9087,1800.0
2023-12-11 11:50:00,12.88,12.88,12.87,12.88,16312.0,11.8995,11.8995,11.8902,11.8995,16312.0
2023-12-11 11:55:00,12.88,12.88,12.87,12.87,3211.0,11.8995,11.8995,11.8902,11.8902,3211.0
2023-12-11 12:00:00,12.87,12.88,12.86,12.86,23437.0,11.8902,11.8995,11.881,11.881,23437.0
2023-12-11 12:05:00,12.85,12.85,12.85,12.85,12603.0,11.8718,11.8718,11.8718,11.8718,12603.0
2023-12-11 12:10:00,12.85,12.85,12.85,12.85,2400.0,11.8718,11.8718,11.8718,11.8718,2400.0
2023-12-11 12:15:00,12.86,12.88,12.86,12.87,1831.0,11.881,11.8995,11.881,11.8902,1831.0
2023-12-11 12:20:00,12.86,12.86,12.85,12.85,13980.0,11.881,11.881,11.8718,11.8718,13980.0
2023-12-11 12:25:00,12.85,12.86,12.85,12.86,8717.0,11.8718,11.881,11.8718,11.881,8717.0
2023-12-11 12:30:00,12.85,12.85,12.85,12.85,10967.0,11.8718,11.8718,11.8718,11.8718,10967.0
2023-12-11 12:35:00,12.85,12.85,12.84,12.84,5500.0,11.8718,11.8718,11.8625,11.8625,5500.0
2023-12-11 12:40:00,12.84,12.84,12.84,12.84,10500.0,11.8625,11.8625,11.8625,11.8625,10500.0
2023-12-11 12:45:00,12.84,12.84,12.84,12.84,22100.0,11.8625,11.8625,11.8625,11.8625,22100.0
2023-12-11 12:50:00,12.83,12.83,12.83,12.83,7250.0,11.8533,11.8533,11.8533,11.8533,7250.0
2023-12-11 12:55:00,12.83,12.83,12.83,12.83,4000.0,11.8533,11.8533,11.8533,11.8533,4000.0
2023-12-11 13:00:00,12.83,12.85,12.8,12.8,29298.0,11.8533,11.8718,11.8256,11.8256,29298.0
2023-12-11 13:05:00,12.8,12.81,12.8,12.81,30700.0,11.8256,11.8348,11.8256,11.8348,30700.0
2023-12-11 13:10:00,12.81,12.81,12.81,12.81,24400.0,11.8348,11.8348,11.8348,11.8348,24400.0
2023-12-11 13:15:00,12.81,12.81,12.8,12.8,9084.0,11.8348,11.8348,11.8256,11.8256,9084.0
2023-12-11 13:20:00,12.78,12.78,12.78,12.78,2100.0,11.8071,11.8071,11.8071,11.8071,2100.0
2023-12-11 13:25:00,12.78,12.78,12.78,12.78,16833.0,11.8071,11.8071,11.8071,11.8071,16833.0
2023-12-11 13:30:00,12.78,12.78,12.78,12.78,0.0,11.8071,11.8071,11.8071,11.8071,0.0
2023-12-11 13:35:00,12.78,12.78,12.78,12.78,4142.0,11.8071,11.8071,11.8071,11.8071,4142.0
2023-12-11 13:40:00,12.78,12.78,12.78,12.78,300.0,11.8071,11.8071,11.8071,11.8071,300.0
2023-12-11 13:45:00,12.78,12.78,12.78,12.78,12700.0,11.8071,11.8071,11.8071,11.8071,12700.0
2023-12-11 13:50:00,12.77,12.77,12.77,12.77,9700.0,11.7978,11.7978,11.7978,11.7978,9700.0
2023-12-11 13:55:00,12.77,12.78,12.77,12.77,7600.0,11.7978,11.8071,11.7978,11.7978,7600.0
2023-12-11 14:00:00,12.77,12.77,12.77,12.77,13600.0,11.7978,11.7978,11.7978,11.7978,13600.0
2023-12-11 14:05:00,12.78,12.78,12.77,12.77,6915.0,11.8071,11.8071,11.7978,11.7978,6915.0
2023-12-11 14:10:00,12.76,12.76,12.76,12.76,7700.0,11.7886,11.7886,11.7886,11.7886,7700.0
2023-12-11 14:15:00,12.77,12.78,12.77,12.78,300.0,11.7978,11.8071,11.7978,11.8071,300.0
2023-12-11 14:20:00,12.78,12.78,12.78,12.78,14438.0,11.8071,11.8071,11.8071,11.8071,14438.0
2023-12-11 14:25:00,12.77,12.77,12.77,12.77,8753.0,11.7978,11.7978,11.7978,11.7978,8753.0
2023-12-11 14:30:00,12.76,12.76,12.76,12.76,19020.0,11.7886,11.7886,11.7886,11.7886,19020.0
2023-12-11 14:35:00,12.77,12.78,12.77,12.78,4990.0,11.7978,11.8071,11.7978,11.8071,4990.0
2023-12-11 14:40:00,12.78,12.78,12.78,12.78,3555.0,11.8071,11.8071,11.8071,11.8071,3555.0
2023-12-11 14:45:00,12.78,12.78,12.78,12.78,33426.0,11.8071,11.8071,11.8071,11.8071,33426.0
2023-12-11 14:50:00,12.77,12.78,12.77,12.78,13000.0,11.7978,11.8071,11.7978,11.8071,13000.0
2023-12-11 14:55:00,12.78,12.78,12.78,12.78,5491.0,11.8071,11.8071,11.8071,11.8071,5491.0
2023-12-11 15:00:00,12.78,12.79,12.78,12.79,24885.0,11.8071,11.8163,11.8071,11.8163,24885.0
2023-12-11 15:05:00,12.78,12.78,12.77,12.77,11215.0,11.8071,11.8071,11.7978,11.7978,11215.0
2023-12-11 15:10:00,12.77,12.78,12.77,12.78,18900.0,11.7978,11.8071,11.7978,11.8071,18900.0
2023-12-11 15:15:00,12.77,12.77,12.76,12.76,11318.0,11.7978,11.7978,11.7886,11.7886,11318.0
2023-12-11 15:20:00,12.77,12.77,12.77,12.77,14481.0,11.7978,11.7978,11.7978,11.7978,14481.0
2023-12-11 15:25:00,12.77,12.78,12.77,12.78,75564.0,11.7978,11.8071,11.7978,11.8071,75564.0
2023-12-11 15:30:00,12.78,12.78,12.78,12.78,18921.0,11.8071,11.8071,11.8071,11.8071,18921.0
2023-12-11 15:35:00,12.78,12.78,12.77,12.77,30823.0,11.8071,11.8071,11.7978,11.7978,30823.0
2023-12-11 15:40:00,12.76,12.76,12.76,12.76,16331.0,11.7886,11.7886,11.7886,11.7886,16331.0
2023-12-11 15:45:00,12.77,12.78,12.77,12.77,16396.0,11.7978,11.8071,11.7978,11.7978,16396.0
2023-12-11 15:50:00,12.77,12.77,12.76,12.76,74350.0,11.7978,11.7978,11.7886,11.7886,74350.0
2023-12-11 15:55:00,12.75,12.75,12.72,12.73,63312.0,11.7794,11.7794,11.7516,11.7609,63312.0
2023-12-12 09:30:00,12.78,12.84,12.78,12.84,127262.0,11.8071,11.8625,11.8071,11.8625,127262.0
2023-12-12 09:35:00,12.84,12.86,12.84,12.86,85750.0,11.8625,11.881,11.8625,11.881,85750.0
2023-12-12 09:40:00,12.85,12.86,12.84,12.86,44117.0,11.8718,11.881,11.8625,11.881,44117.0
2023-12-12 09:45:00,12.85,12.85,12.82,12.82,52382.0,11.8718,11.8718,11.844,11.844,52382.0
2023-12-12 09:50:00,12.8,12.81,12.8,12.81,45970.0,11.8256,11.8348,11.8256,11.8348,45970.0
2023-12-12 09:55:00,12.8,12.8,12.79,12.79,13243.0,11.8256,11.8256,11.8163,11.8163,13243.0
2023-12-12 10:00:00,12.79,12.8,12.77,12.77,17300.0,11.8163,11.8256,11.7978,11.7978,17300.0
2023-12-12 10:05:00,12.76,12.76,12.74,12.74,6935.0,11.7886,11.7886,11.7701,11.7701,6935.0
2023-12-12 10:10:00,12.75,12.77,12.74,12.76,19624.0,11.7794,11.7978,11.7701,11.7886,19624.0
2023-12-12 10:15:00,12.76,12.76,12.73,12.74,120749.0,11.7886,11.7886,11.7609,11.7701,120749.0
2023-12-12 10:20:00,12.72,12.74,12.72,12.74,20363.0,11.7516,11.7701,11.7516,11.7701,20363.0
2023-12-12 10:25:00,12.72,12.74,12.72,12.74,12780.0,11.7516,11.7701,11.7516,11.7701,12780.0
2023-12-12 10:30:00,12.74,12.75,12.74,12.74,12300.0,11.7701,11.7794,11.7701,11.7701,12300.0
2023-12-12 10:35:00,12.74,12.74,12.72,12.72,4800.0,11.7701,11.7701,11.7516,11.7516,4800.0
2023-12-12 10:40:00,12.72,12.72,12.71,12.72,127619.0,11.7516,11.7516,11.7424,11.7516,127619.0
2023-12-12 10:45:00,12.72,12.72,12.71,12.72,40703.0,11.7516,11.7516,11.7424,11.7516,40703.0
2023-12-12 10:50:00,12.72,12.73,12.72,12.72,66099.0,11.7516,11.7609,11.7516,11.7516,66099.0
2023-12-12 10:55:00,12.71,12.71,12.7,12.7,1600.0,11.7424,11.7424,11.7332,11.7332,1600.0
2023-12-12 11:00:00,12.69,12.69,12.69,12.69,6792.0,11.7239,11.7239,11.7239,11.7239,6792.0
2023-12-12 11:05:00,12.68,12.7,12.68,12.7,74561.0,11.7147,11.7332,11.7147,11.7332,74561.0
2023-12-12 11:10:00,12.71,12.71,12.71,12.71,9089.0,11.7424,11.7424,11.7424,11.7424,9089.0
2023-12-12 11:15:00,12.71,12.71,12.71,12.71,4782.0,11.7424,11.7424,11.7424,11.7424,4782.0
2023-12-12 11:20:00,12.7,12.7,12.69,12.69,9800.0,11.7332,11.7332,11.7239,11.7239,9800.0
2023-12-12 11:25:00,12.69,12.7,12.69,12.7,400.0,11.7239,11.7332,11.7239,11.7332,400.0
2023-12-12 11:30:00,12.7,12.7,12.69,12.7,37957.0,11.7332,11.7332,11.7239,11.7332,37957.0
2023-12-12 11:35:00,12.7,12.7,12.69,12.69,10374.0,11.7332,11.7332,11.7239,11.7239,10374.0
2023-12-12 11:40:00,12.69,12.7,12.69,12.7,5300.0,11.7239,11.7332,11.7239,11.7332,5300.0
2023-12-12 11:45:00,12.7,12.7,12.69,12.69,4700.0,11.7332,11.7332,11.7239,11.7239,4700.0
2023-12-12 11:50:00,12.69,12.7,12.69,12.69,5169.0,11.7239,11.7332,11.7239,11.7239,5169.0
2023-12-12 11:55:00,12.7,12.7,12.7,12.7,2400.0,11.7332,11.7332,11.7332,11.7332,2400.0
2023-12-12 12:00:00,12.7,12.7,12.7,12.7,12253.0,11.7332,11.7332,11.7332,11.7332,12253.0
2023-12-12 12:05:00,12.7,12.72,12.7,12.72,3140.0,11.7332,11.7516,11.7332,11.7516,3140.0
2023-12-12 12:10:00,12.72,12.72,12.7,12.7,14738.0,11.7516,11.7516,11.7332,11.7332,14738.0
2023-12-12 12:15:00,12.7,12.7,12.69,12.69,8300.0,11.7332,11.7332,11.7239,11.7239,8300.0
2023-12-12 12:20:00,12.68,12.68,12.68,12.68,2000.0,11.7147,11.7147,11.7147,11.7147,2000.0
2023-12-12 12:25:00,12.68,12.68,12.68,12.68,1200.0,11.7147,11.7147,11.7147,11.7147,1200.0
2023-12-12 12:30:00,12.67,12.67,12.65,12.66,5779.0,11.7055,11.7055,11.687,11.6962,5779.0
2023-12-12 12:35:00,12.67,12.67,12.67,12.67,8525.0,11.7055,11.7055,11.7055,11.7055,8525.0
2023-12-12 12:40:00,12.67,12.67,12.67,12.67,0.0,11.7055,11.7055,11.7055,11.7055,0.0
2023-12-12 12:45:00,12.68,12.69,12.68,12.69,3026.0,11.7147,11.7239,11.7147,11.7239,3026.0
2023-12-12 12:50:00,12.7,12.7,12.7,12.7,3408.0,11.7332,11.7332,11.7332,11.7332,3408.0
2023-12-12 12:55:00,12.7,12.7,12.7,12.7,8679.0,11.7332,11.7332,11.7332,11.7332,8679.0
2023-12-12 13:00:00,12.7,12.7,12.67,12.67,55580.0,11.7332,11.7332,11.7055,11.7055,55580.0
2023-12-12 13:05:00,12.67,12.68,12.67,12.67,14093.0,11.7055,11.7147,11.7055,11.7055,14093.0
2023-12-12 13:10:00,12.67,12.67,12.67,12.67,200.0,11.7055,11.7055,11.7055,11.7055,200.0
2023-12-12 13:15:00,12.67,12.67,12.67,12.67,9598.0,11.7055,11.7055,11.7055,11.7055,9598.0
2023-12-12 13:20:00,12.68,12.68,12.68,12.68,15824.0,11.7147,11.7147,11.7147,11.7147,15824.0
2023-12-12 13:25:00,12.68,12.68,12.68,12.68,4600.0,11.7147,11.7147,11.7147,11.7147,4600.0
2023-12-12 13:30:00,12.67,12.67,12.66,12.67,10660.0,11.7055,11.7055,11.6962,11.7055,10660.0
2023-12-12 13:35:00,12.67,12.67,12.67,12.67,2300.0,11.7055,11.7055,11.7055,11.7055,2300.0
2023-12-12 13:40:00,12.67,12.67,12.66,12.66,3100.0,11.7055,11.7055,11.6962,11.6962,3100.0
2023-12-12 13:45:00,12.66,12.66,12.65,12.65,12300.0,11.6962,11.6962,11.687,11.687,12300.0
2023-12-12 13:50:00,12.65,12.65,12.64,12.64,4300.0,11.687,11.687,11.6777,11.6777,4300.0
2023-12-12 13:55:00,12.65,12.65,12.65,12.65,5646.0,11.687,11.687,11.687,11.687,5646.0
2023-12-12 14:00:00,12.65,12.65,12.65,12.65,5662.0,11.687,11.687,11.687,11.687,5662.0
2023-12-12 14:05:00,12.65,12.65,12.65,12.65,15608.0,11.687,11.687,11.687,11.687,15608.0
2023-12-12 14:10:00,12.66,12.66,12.66,12.66,700.0,11.6962,11.6962,11.6962,11.6962,700.0
2023-12-12 14:15:00,12.65,12.65,12.65,12.65,15885.0,11.687,11.687,11.687,11.687,15885.0
2023-12-12 14:20:00,12.65,12.65,12.65,12.65,0.0,11.687,11.687,11.687,11.687,0.0
2023-12-12 14:25:00,12.65,12.65,12.65,12.65,0.0,11.687,11.687,11.687,11.687,0.0
2023-12-12 14:30:00,12.64,12.64,12.64,12.64,22417.0,11.6777,11.6777,11.6777,11.6777,22417.0
2023-12-12 14:35:00,12.64,12.64,12.64,12.64,0.0,11.6777,11.6777,11.6777,11.6777,0.0
2023-12-12 14:40:00,12.64,12.64,12.64,12.64,0.0,11.6777,11.6777,11.6777,11.6777,0.0
2023-12-12 14:45:00,12.63,12.63,12.63,12.63,3570.0,11.6685,11.6685,11.6685,11.6685,3570.0
2023-12-12 14:50:00,12.63,12.63,12.63,12.63,1100.0,11.6685,11.6685,11.6685,11.6685,1100.0
2023-12-12 14:55:00,12.62,12.62,12.62,12.62,5400.0,11.6593,11.6593,11.6593,11.6593,5400.0
2023-12-12 15:00:00,12.62,12.62,12.6,12.6,29265.0,11.6593,11.6593,11.6408,11.6408,29265.0
2023-12-12 15:05:00,12.59,12.59,12.58,12.58,26000.0,11.6315,11.6315,11.6223,11.6223,26000.0
2023-12-12 15:10:00,12.59,12.59,12.59,12.59,26902.0,11.6315,11.6315,11.6315,11.6315,26902.0
2023-12-12 15:15:00,12.58,12.59,12.58,12.59,15000.0,11.6223,11.6315,11.6223,11.6315,15000.0
2023-12-12 15:20:00,12.58,12.58,12.58,12.58,30177.0,11.6223,11.6223,11.6223,11.6223,30177.0
2023-12-12 15:25:00,12.58,12.58,12.57,12.57,930.0,11.6223,11.6223,11.6131,11.6131,930.0
2023-12-12 15:30:00,12.57,12.59,12.57,12.59,11100.0,11.6131,11.6315,11.6131,11.6315,11100.0
2023-12-12 15:35:00,12.59,12.6,12.59,12.6,8186.0,11.6315,11.6408,11.6315,11.6408,8186.0
2023-12-12 15:40:00,12.61,12.61,12.6,12.6,4769.0,11.65,11.65,11.6408,11.6408,4769.0
2023-12-12 15:45:00,12.61,12.61,12.6,12.6,4300.0,11.65,11.65,11.6408,11.6408,4300.0
2023-12-12 15:50:00,12.6,12.6,12.59,12.6,32004.0,11.6408,11.6408,11.6315,11.6408,32004.0
2023-12-12 15:55:00,12.6,12.6,12.57,12.57,80635.0,11.6408,11.6408,11.6131,11.6131,80635.0
2023-12-13 09:30:00,12.56,12.56,12.53,12.53,106679.0,11.6038,11.6038,11.5761,11.5761,106679.0
2023-12-13 09:35:00,12.53,12.53,12.53,12.53,15411.0,11.5761,11.5761,11.5761,11.5761,15411.0
2023-12-13 09:40:00,12.53,12.55,12.53,12.55,13627.0,11.5761,11.5946,11.5761,11.5946,13627.0
2023-12-13 09:45:00,12.55,12.55,12.55,12.55,6362.0,11.5946,11.5946,11.5946,11.5946,6362.0
2023-12-13 09:50:00,12.55,12.55,12.55,12.55,700.0,11.5946,11.5946,11.5946,11.5946,700.0
2023-12-13 09:55:00,12.55,12.55,12.55,12.55,10030.0,11.5946,11.5946,11.5946,11.5946,10030.0
2023-12-13 10:00:00,12.55,12.55,12.55,12.55,319.0,11.5946,11.5946,11.5946,11.5946,319.0
2023-12-13 10:05:00,12.56,12.56,12.55,12.55,22318.0,11.6038,11.6038,11.5946,11.5946,22318.0
2023-12-13 10:10:00,12.54,12.54,12.53,12.53,22285.0,11.5854,11.5854,11.5761,11.5761,22285.0
2023-12-13 10:15:00,12.53,12.53,12.53,12.53,17624.0,11.5761,11.5761,11.5761,11.5761,17624.0
2023-12-13 10:20:00,12.52,12.52,12.52,12.52,12457.0,11.5669,11.5669,11.5669,11.5669,12457.0
2023-12-13 10:25:00,12.52,12.52,12.52,12.52,12096.0,11.5669,11.5669,11.5669,11.5669,12096.0
2023-12-13 10:30:00,12.52,12.52,12.51,12.52,10640.0,11.5669,11.5669,11.5576,11.5669,10640.0
2023-12-13 10:35:00,12.52,12.52,12.51,12.51,12465.0,11.5669,11.5669,11.5576,11.5576,12465.0
2023-12-13 10:40:00,12.5,12.5,12.5,12.5,10850.0,11.5484,11.5484,11.5484,11.5484,10850.0
2023-12-13 10:45:00,12.49,12.49,12.49,12.49,8200.0,11.5392,11.5392,11.5392,11.5392,8200.0
2023-12-13 10:50:00,12.49,12.49,12.49,12.49,21140.0,11.5392,11.5392,11.5392,11.5392,21140.0
2023-12-13 10:55:00,12.49,12.49,12.49,12.49,9700.0,11.5392,11.5392,11.5392,11.5392,9700.0
2023-12-13 11:00:00,12.49,12.49,12.48,12.48,6392.0,11.5392,11.5392,11.5299,11.5299,6392.0
2023-12-13 11:05:00,12.49,12.5,12.49,12.5,21646.0,11.5392,11.5484,11.5392,11.5484,21646.0
2023-12-13 11:10:00,12.51,12.51,12.51,12.51,10900.0,11.5576,11.5576,11.5576,11.5576,10900.0
2023-12-13 11:15:00,12.5,12.5,12.5,12.5,14271.0,11.5484,11.5484,11.5484,11.5484,14271.0
2023-12-13 11:20:00,12.51,12.51,12.5,12.51,1363.0,11.5576,11.5576,11.5484,11.5576,1363.0
2023-12-13 11:25:00,12.51,12.52,12.51,12.51,26200.0,11.5576,11.5669,11.5576,11.5576,26200.0
2023-12-13 11:30:00,12.51,12.52,12.51,12.52,27502.0,11.5576,11.5669,11.5576,11.5669,27502.0
2023-12-13 11:35:00,12.51,12.52,12.51,12.52,25375.0,11.5576,11.5669,11.5576,11.5669,25375.0
2023-12-13 11:40:00,12.52,12.52,12.52,12.52,3598.0,11.5669,11.5669,11.5669,11.5669,3598.0
2023-12-13 11:45:00,12.52,12.52,12.52,12.52,20300.0,11.5669,11.5669,11.5669,11.5669,20300.0
2023-12-13 11:50:00,12.52,12.53,12.52,12.53,1700.0,11.5669,11.5761,11.5669,11.5761,1700.0
2023-12-13 11:55:00,12.53,12.54,12.53,12.54,4043.0,11.5761,11.5854,11.5761,11.5854,4043.0
2023-12-13 12:00:00,12.54,12.54,12.54,12.54,100.0,11.5854,11.5854,11.5854,11.5854,100.0
2023-12-13 12:05:00,12.54,12.54,12.54,12.54,100.0,11.5854,11.5854,11.5854,11.5854,100.0
2023-12-13 12:10:00,12.54,12.54,12.54,12.54,16500.0,11.5854,11.5854,11.5854,11.5854,16500.0
2023-12-13 12:15:00,12.54,12.54,12.54,12.54,9500.0,11.5854,11.5854,11.5854,11.5854,9500.0
2023-12-13 12:20:00,12.54,12.54,12.54,12.54,1900.0,11.5854,11.5854,11.5854,11.5854,1900.0
2023-12-13 12:25:00,12.54,12.54,12.54,12.54,12232.0,11.5854,11.5854,11.5854,11.5854,12232.0
2023-12-13 12:30:00,12.55,12.55,12.54,12.54,1300.0,11.5946,11.5946,11.5854,11.5854,1300.0
2023-12-13 12:35:00,12.55,12.55,12.55,12.55,876.0,11.5946,11.5946,11.5946,11.5946,876.0
2023-12-13 12:40:00,12.55,12.55,12.55,12.55,100.0,11.5946,11.5946,11.5946,11.5946,100.0
2023-12-13 12:45:00,12.55,12.55,12.55,12.55,4300.0,11.5946,11.5946,11.5946,11.5946,4300.0
2023-12-13 12:50:00,12.54,12.54,12.54,12.54,10200.0,11.5854,11.5854,11.5854,11.5854,10200.0
2023-12-13 12:55:00,12.54,12.54,12.54,12.54,1800.0,11.5854,11.5854,11.5854,11.5854,1800.0
2023-12-13 13:00:00,12.55,12.55,12.55,12.55,4695.0,11.5946,11.5946,11.5946,11.5946,4695.0
2023-12-13 13:05:00,12.56,12.57,12.56,12.57,785.0,11.6038,11.6131,11.6038,11.6131,785.0
2023-12-13 13:10:00,12.56,12.57,12.56,12.57,46049.0,11.6038,11.6131,11.6038,11.6131,46049.0
2023-12-13 13:15:00,12.57,12.57,12.57,12.57,100.0,11.6131,11.6131,11.6131,11.6131,100.0
2023-12-13 13:20:00,12.57,12.57,12.57,12.57,13609.0,11.6131,11.6131,11.6131,11.6131,13609.0
2023-12-13 13:25:00,12.57,12.57,12.57,12.57,16334.0,11.6131,11.6131,11.6131,11.6131,16334.0
2023-12-13 13:30:00,12.57,12.57,12.57,12.57,333.0,11.6131,11.6131,11.6131,11.6131,333.0
2023-12-13 13:35:00,12.57,12.57,12.57,12.57,0.0,11.6131,11.6131,11.6131,11.6131,0.0
2023-12-13 13:40:00,12.56,12.56,12.56,12.56,2100.0,11.6038,11.6038,11.6038,11.6038,2100.0
2023-12-13 13:45:00,12.56,12.56,12.55,12.55,1626.0,11.6038,11.6038,11.5946,11.5946,1626.0
2023-12-13 13:50:00,12.55,12.55,12.54,12.54,300.0,11.5946,11.5946,11.5854,11.5854,300.0
2023-12-13 13:55:00,12.54,12.55,12.53,12.55,16401.0,11.5854,11.5946,11.5761,11.5946,16401.0
2023-12-13 14:00:00,12.55,12.55,12.37,12.37,442639.0,11.5946,11.5946,11.4283,11.4283,442639.0
2023-12-13 14:05:00,12.37,12.38,12.34,12.34,60017.0,11.4283,11.4375,11.4006,11.4006,60017.0
2023-12-13 14:10:00,12.34,12.35,12.33,12.33,60684.0,11.4006,11.4098,11.3913,11.3913,60684.0
2023-12-13 14:15:00,12.33,12.33,12.32,12.32,44100.0,11.3913,11.3913,11.3821,11.3821,44100.0
2023-12-13 14:20:00,12.32,12.32,12.28,12.29,34709.0,11.3821,11.3821,11.3451,11.3544,34709.0
2023-12-13 14:25:00,12.29,12.32,12.29,12.3,53664.0,11.3544,11.3821,11.3544,11.3636,53664.0
2023-12-13 14:30:00,12.3,12.34,12.27,12.27,33760.0,11.3636,11.4006,11.3359,11.3359,33760.0
2023-12-13 14:35:00,12.26,12.26,12.2,12.2,97923.0,11.3267,11.3267,11.2712,11.2712,97923.0
2023-12-13 14:40:00,12.2,12.2,12.15,12.16,181003.0,11.2712,11.2712,11.225,11.2343,181003.0
2023-12-13 14:45:00,12.16,12.18,12.14,12.16,103599.0,11.2343,11.2528,11.2158,11.2343,103599.0
2023-12-13 14:50:00,12.17,12.18,12.13,12.14,96880.0,11.2435,11.2528,11.2066,11.2158,96880.0
2023-12-13 14:55:00,12.13,12.13,12.09,12.11,240901.0,11.2066,11.2066,11.1696,11.1881,240901.0
2023-12-13 15:00:00,12.12,12.13,12.05,12.05,41207.0,11.1973,11.2066,11.1327,11.1327,41207.0
2023-12-13 15:05:00,12.04,12.09,12.04,12.09,117558.0,11.1234,11.1696,11.1234,11.1696,117558.0
2023-12-13 15:10:00,12.09,12.13,12.09,12.13,87167.0,11.1696,11.2066,11.1696,11.2066,87167.0
2023-12-13 15:15:00,12.14,12.15,12.12,12.15,50879.0,11.2158,11.225,11.1973,11.225,50879.0
2023-12-13 15:20:00,12.16,12.22,12.15,12.22,52652.0,11.2343,11.2897,11.225,11.2897,52652.0
2023-12-13 15:25:00,12.24,12.24,12.2,12.2,25212.0,11.3082,11.3082,11.2712,11.2712,25212.0
2023-12-13 15:30:00,12.19,12.21,12.18,12.19,37776.0,11.262,11.2805,11.2528,11.262,37776.0
2023-12-13 15:35:00,12.18,12.18,12.11,12.11,21145.0,11.2528,11.2528,11.1881,11.1881,21145.0
2023-12-13 15:40:00,12.11,12.12,12.1,12.11,55882.0,11.1881,11.1973,11.1788,11.1881,55882.0
2023-12-13 15:45:00,12.11,12.13,12.11,12.12,53167.0,11.1881,11.2066,11.1881,11.1973,53167.0
2023-12-13 15:50:00,12.11,12.16,12.11,12.13,33252.0,11.1881,11.2343,11.1881,11.2066,33252.0
2023-12-13 15:55:00,12.13,12.13,12.06,12.06,106389.0,11.2066,11.2066,11.1419,11.1419,106389.0
2023-12-14 09:30:00,11.91,11.92,11.86,11.87,260845.0,11.0033,11.0126,10.9571,10.9664,260845.0
2023-12-14 09:35:00,11.86,11.94,11.86,11.93,78103.0,10.9571,11.031,10.9571,11.0218,78103.0
2023-12-14 09:40:00,11.92,11.92,11.86,11.86,29632.0,11.0126,11.0126,10.9571,10.9571,29632.0
2023-12-14 09:45:00,11.86,11.88,11.83,11.88,82617.0,10.9571,10.9756,10.9294,10.9756,82617.0
2023-12-14 09:50:00,11.89,11.91,11.89,11.89,117727.0,10.9848,11.0033,10.9848,10.9848,117727.0
2023-12-14 09:55:00,11.89,11.89,11.85,11.88,58180.0,10.9848,10.9848,10.9479,10.9756,58180.0
2023-12-14 10:00:00,11.89,11.91,11.88,11.91,86089.0,10.9848,11.0033,10.9756,11.0033,86089.0
2023-12-14 10:05:00,11.92,11.93,11.91,11.92,87725.0,11.0126,11.0218,11.0033,11.0126,87725.0
2023-12-14 10:10:00,11.91,11.94,11.91,11.94,100381.0,11.0033,11.031,11.0033,11.031,100381.0
2023-12-14 10:15:00,11.94,11.97,11.94,11.96,92612.0,11.031,11.0587,11.031,11.0495,92612.0
2023-12-14 10:20:00,11.96,11.97,11.94,11.94,165292.0,11.0495,11.0587,11.031,11.031,165292.0
2023-12-14 10:25:00,11.94,11.96,11.92,11.95,33731.0,11.031,11.0495,11.0126,11.0403,33731.0
2023-12-14 10:30:00,11.95,11.96,11.91,11.91,34950.0,11.0403,11.0495,11.0033,11.0033,34950.0
2023-12-14 10:35:00,11.92,11.98,11.92,11.98,31206.0,11.0126,11.068,11.0126,11.068,31206.0
2023-12-14 10:40:00,11.97,11.97,11.95,11.97,49176.0,11.0587,11.0587,11.0403,11.0587,49176.0
2023-12-14 10:45:00,11.96,11.98,11.96,11.96,38090.0,11.0495,11.068,11.0495,11.0495,38090.0
2023-12-14 10:50:00,11.96,11.96,11.92,11.92,88237.0,11.0495,11.0495,11.0126,11.0126,88237.0
2023-12-14 10:55:00,11.91,11.94,11.91,11.92,29368.0,11.0033,11.031,11.0033,11.0126,29368.0
2023-12-14 11:00:00,11.92,11.94,11.92,11.94,24031.0,11.0126,11.031,11.0126,11.031,24031.0
2023-12-14 11:05:00,11.94,11.95,11.94,11.95,13287.0,11.031,11.0403,11.031,11.0403,13287.0
2023-12-14 11:10:00,11.95,11.99,11.92,11.99,46573.0,11.0403,11.0772,11.0126,11.0772,46573.0
2023-12-14 11:15:00,11.99,12.0,11.97,11.97,49847.0,11.0772,11.0865,11.0587,11.0587,49847.0
2023-12-14 11:20:00,11.97,11.99,11.96,11.99,23110.0,11.0587,11.0772,11.0495,11.0772,23110.0
2023-12-14 11:25:00,11.99,11.99,11.97,11.97,35362.0,11.0772,11.0772,11.0587,11.0587,35362.0
2023-12-14 11:30:00,11.97,11.97,11.95,11.95,31699.0,11.0587,11.0587,11.0403,11.0403,31699.0
2023-12-14 11:35:00,11.97,11.99,11.97,11.98,33614.0,11.0587,11.0772,11.0587,11.068,33614.0
2023-12-14 11:40:00,11.97,11.97,11.94,11.94,29780.0,11.0587,11.0587,11.031,11.031,29780.0
2023-12-14 11:45:00,11.94,11.94,11.92,11.92,40403.0,11.031,11.031,11.0126,11.0126,40403.0
2023-12-14 11:50:00,11.93,11.94,11.92,11.92,71892.0,11.0218,11.031,11.0126,11.0126,71892.0
2023-12-14 11:55:00,11.92,11.93,11.92,11.93,15831.0,11.0126,11.0218,11.0126,11.0218,15831.0
2023-12-14 12:00:00,11.92,11.92,11.9,11.9,35797.0,11.0126,11.0126,10.9941,10.9941,35797.0
2023-12-14 12:05:00,11.9,11.9,11.9,11.9,8213.0,10.9941,10.9941,10.9941,10.9941,8213.0
2023-12-14 12:10:00,11.89,11.89,11.88,11.88,5113.0,10.9848,10.9848,10.9756,10.9756,5113.0
2023-12-14 12:15:00,11.88,11.89,11.88,11.89,5170.0,10.9756,10.9848,10.9756,10.9848,5170.0
2023-12-14 12:20:00,11.89,11.89,11.88,11.89,24170.0,10.9848,10.9848,10.9756,10.9848,24170.0
2023-12-14 12:25:00,11.89,11.89,11.87,11.87,11404.0,10.9848,10.9848,10.9664,10.9664,11404.0
2023-12-14 12:30:00,11.87,11.87,11.87,11.87,7635.0,10.9664,10.9664,10.9664,10.9664,7635.0
2023-12-14 12:35:00,11.87,11.88,11.87,11.88,19100.0,10.9664,10.9756,10.9664,10.9756,19100.0
2023-12-14 12:40:00,11.88,11.88,11.87,11.87,9323.0,10.9756,10.9756,10.9664,10.9664,9323.0
2023-12-14 12:45:00,11.87,11.87,11.86,11.86,16125.0,10.9664,10.9664,10.9571,10.9571,16125.0
2023-12-14 12:50:00,11.87,11.9,11.87,11.9,40126.0,10.9664,10.9941,10.9664,10.9941,40126.0
2023-12-14 12:55:00,11.91,11.96,11.91,11.96,37334.0,11.0033,11.0495,11.0033,11.0495,37334.0
2023-12-14 13:00:00,11.97,12.01,11.97,12.01,49184.0,11.0587,11.0957,11.0587,11.0957,49184.0
2023-12-14 13:05:00,12.01,12.02,12.01,12.02,24859.0,11.0957,11.1049,11.0957,11.1049,24859.0
2023-12-14 13:10:00,12.01,12.02,12.01,12.02,4600.0,11.0957,11.1049,11.0957,11.1049,4600.0
2023-12-14 13:15:00,12.02,12.02,12.02,12.02,5302.0,11.1049,11.1049,11.1049,11.1049,5302.0
2023-12-14 13:20:00,12.02,12.03,12.02,12.03,7049.0,11.1049,11.1142,11.1049,11.1142,7049.0
2023-12-14 13:25:00,12.04,12.05,12.04,12.05,7055.0,11.1234,11.1327,11.1234,11.1327,7055.0
2023-12-14 13:30:00,12.05,12.05,12.04,12.05,43800.0,11.1327,11.1327,11.1234,11.1327,43800.0
2023-12-14 13:35:00,12.05,12.05,12.05,12.05,12100.0,11.1327,11.1327,11.1327,11.1327,12100.0
2023-12-14 13:40:00,12.05,12.06,12.04,12.05,21270.0,11.1327,11.1419,11.1234,11.1327,21270.0
2023-12-14 13:45:00,12.06,12.08,12.06,12.08,32442.0,11.1419,11.1604,11.1419,11.1604,32442.0
2023-12-14 13:50:00,12.09,12.17,12.09,12.17,32695.0,11.1696,11.2435,11.1696,11.2435,32695.0
2023-12-14 13:55:00,12.15,12.15,12.1,12.1,7656.0,11.225,11.225,11.1788,11.1788,7656.0
2023-12-14 14:00:00,12.1,12.1,12.08,12.08,21327.0,11.1788,11.1788,11.1604,11.1604,21327.0
2023-12-14 14:05:00,12.08,12.08,12.08,12.08,10500.0,11.1604,11.1604,11.1604,11.1604,10500.0
2023-12-14 14:10:00,12.09,12.09,12.05,12.06,137520.0,11.1696,11.1696,11.1327,11.1419,137520.0
2023-12-14 14:15:00,12.06,12.06,12.05,12.05,5260.0,11.1419,11.1419,11.1327,11.1327,5260.0
2023-12-14 14:20:00,12.04,12.04,12.03,12.03,3784.0,11.1234,11.1234,11.1142,11.1142,3784.0
2023-12-14 14:25:00,12.03,12.04,12.03,12.03,14967.0,11.1142,11.1234,11.1142,11.1142,14967.0
2023-12-14 14:30:00,12.03,12.03,12.02,12.02,16596.0,11.1142,11.1142,11.1049,11.1049,16596.0
2023-12-14 14:35:00,12.02,12.03,12.02,12.03,7692.0,11.1049,11.1142,11.1049,11.1142,7692.0
2023-12-14 14:40:00,12.04,12.04,12.03,12.03,22103.0,11.1234,11.1234,11.1142,11.1142,22103.0
2023-12-14 14:45:00,12.02,12.02,12.01,12.01,1300.0,11.1049,11.1049,11.0957,11.0957,1300.0
2023-12-14 14:50:00,12.01,12.01,12.01,12.01,27200.0,11.0957,11.0957,11.0957,11.0957,27200.0
2023-12-14 14:55:00,12.01,12.01,11.99,12.0,13392.0,11.0957,11.0957,11.0772,11.0865,13392.0
2023-12-14 15:00:00,12.0,12.01,12.0,12.01,8500.0,11.0865,11.0957,11.0865,11.0957,8500.0
2023-12-14 15:05:00,12.01,12.01,12.0,12.0,18910.0,11.0957,11.0957,11.0865,11.0865,18910.0
2023-12-14 15:10:00,12.0,12.0,11.98,12.0,58313.0,11.0865,11.0865,11.068,11.0865,58313.0
2023-12-14 15:15:00,12.01,12.01,12.0,12.0,1300.0,11.0957,11.0957,11.0865,11.0865,1300.0
2023-12-14 15:20:00,11.99,11.99,11.99,11.99,6200.0,11.0772,11.0772,11.0772,11.0772,6200.0
2023-12-14 15:25:00,11.99,12.0,11.99,12.0,11000.0,11.0772,11.0865,11.0772,11.0865,11000.0
2023-12-14 15:30:00,12.0,12.0,11.99,12.0,7921.0,11.0865,11.0865,11.0772,11.0865,7921.0
2023-12-14 15:35:00,12.01,12.01,12.0,12.0,18531.0,11.0957,11.0957,11.0865,11.0865,18531.0
2023-12-14 15:40:00,12.02,12.02,12.01,12.02,24446.0,11.1049,11.1049,11.0957,11.1049,24446.0
2023-12-14 15:45:00,12.02,12.03,12.0,12.03,145645.0,11.1049,11.1142,11.0865,11.1142,145645.0
2023-12-14 15:50:00,12.02,12.02,11.99,12.01,52369.0,11.1049,11.1049,11.0772,11.0957,52369.0
2023-12-14 15:55:00,12.01,12.02,11.96,11.96,234863.0,11.0957,11.1049,11.0495,11.0495,234863.0
2023-12-15 09:30:00,12.01,12.05,12.01,12.04,192902.0,11.0957,11.1327,11.0957,11.1234,192902.0
2023-12-15 09:35:00,12.05,12.06,12.03,12.04,37245.0,11.1327,11.1419,11.1142,11.1234,37245.0
2023-12-15 09:40:00,12.04,12.04,12.01,12.01,19387.0,11.1234,11.1234,11.0957,11.0957,19387.0
2023-12-15 09:45:00,12.01,12.04,12.01,12.04,59923.0,11.0957,11.1234,11.0957,11.1234,59923.0
2023-12-15 09:50:00,12.04,12.04,12.0,12.0,20269.0,11.1234,11.1234,11.0865,11.0865,20269.0
2023-12-15 09:55:00,12.01,12.04,12.01,12.04,6360.0,11.0957,11.1234,11.0957,11.1234,6360.0
2023-12-15 10:00:00,12.03,12.04,12.03,12.03,20399.0,11.1142,11.1234,11.1142,11.1142,20399.0
2023-12-15 10:05:00,12.02,12.02,12.01,12.01,29494.0,11.1049,11.1049,11.0957,11.0957,29494.0
2023-12-15 10:10:00,12.02,12.03,12.0,12.01,38300.0,11.1049,11.1142,11.0865,11.0957,38300.0
2023-12-15 10:15:00,12.01,12.02,11.98,12.0,40276.0,11.0957,11.1049,11.068,11.0865,40276.0
2023-12-15 10:20:00,12.0,12.01,11.98,12.01,27704.0,11.0865,11.0957,11.068,11.0957,27704.0
2023-12-15 10:25:00,12.0,12.0,11.96,11.97,33518.0,11.0865,11.0865,11.0495,11.0587,33518.0
2023-12-15 10:30:00,11.97,11.97,11.96,11.96,25093.0,11.0587,11.0587,11.0495,11.0495,25093.0
2023-12-15 10:35:00,11.96,11.97,11.96,11.97,12864.0,11.0495,11.0587,11.0495,11.0587,12864.0
2023-12-15 10:40:00,11.96,11.98,11.96,11.98,5100.0,11.0495,11.068,11.0495,11.068,5100.0
2023-12-15 10:45:00,11.99,11.99,11.98,11.98,19500.0,11.0772,11.0772,11.068,11.068,19500.0
2023-12-15 10:50:00,11.97,11.97,11.95,11.95,38167.0,11.0587,11.0587,11.0403,11.0403,38167.0
2023-12-15 10:55:00,11.95,11.95,11.95,11.95,15001.0,11.0403,11.0403,11.0403,11.0403,15001.0
2023-12-15 11:00:00,11.95,11.95,11.95,11.95,6800.0,11.0403,11.0403,11.0403,11.0403,6800.0
2023-12-15 11:05:00,11.95,11.99,11.95,11.97,5080.0,11.0403,11.0772,11.0403,11.0587,5080.0
2023-12-15 11:10:00,11.99,11.99,11.96,11.96,16700.0,11.0772,11.0772,11.0495,11.0495,16700.0
2023-12-15 11:15:00,11.96,11.98,11.96,11.97,34570.0,11.0495,11.068,11.0495,11.0587,34570.0
2023-12-15 11:20:00,11.97,11.98,11.96,11.96,14800.0,11.0587,11.068,11.0495,11.0495,14800.0
2023-12-15 11:25:00,11.96,11.96,11.95,11.96,68875.0,11.0495,11.0495,11.0403,11.0495,68875.0
2023-12-15 11:30:00,11.95,11.96,11.95,11.96,20600.0,11.0403,11.0495,11.0403,11.0495,20600.0
2023-12-15 11:35:00,11.95,11.96,11.95,11.96,55610.0,11.0403,11.0495,11.0403,11.0495,55610.0
2023-12-15 11:40:00,11.97,11.98,11.97,11.97,42447.0,11.0587,11.068,11.0587,11.0587,42447.0
2023-12-15 11:45:00,11.98,11.98,11.98,11.98,13900.0,11.068,11.068,11.068,11.068,13900.0
2023-12-15 11:50:00,11.98,11.98,11.97,11.98,12500.0,11.068,11.068,11.0587,11.068,12500.0
2023-12-15 11:55:00,11.98,11.99,11.98,11.98,6700.0,11.068,11.0772,11.068,11.068,6700.0
2023-12-15 12:00:00,11.97,11.99,11.96,11.98,62444.0,11.0587,11.0772,11.0495,11.068,62444.0
2023-12-15 12:05:00,11.98,11.98,11.97,11.98,31880.0,11.068,11.068,11.0587,11.068,31880.0
2023-12-15 12:10:00,11.97,11.97,11.96,11.97,37939.0,11.0587,11.0587,11.0495,11.0587,37939.0
2023-12-15 12:15:00,11.97,11.98,11.97,11.98,18887.0,11.0587,11.068,11.0587,11.068,18887.0
2023-12-15 12:20:00,11.96,11.97,11.96,11.97,8838.0,11.0495,11.0587,11.0495,11.0587,8838.0
2023-12-15 12:25:00,11.96,11.96,11.96,11.96,600.0,11.0495,11.0495,11.0495,11.0495,600.0
2023-12-15 12:30:00,11.96,11.97,11.96,11.97,18755.0,11.0495,11.0587,11.0495,11.0587,18755.0
2023-12-15 12:35:00,11.96,11.99,11.96,11.98,123925.0,11.0495,11.0772,11.0495,11.068,123925.0
2023-12-15 12:40:00,11.99,11.99,11.99,11.99,19940.0,11.0772,11.0772,11.0772,11.0772,19940.0
2023-12-15 12:45:00,11.99,12.01,11.99,11.99,173792.0,11.0772,11.0957,11.0772,11.0772,173792.0
2023-12-15 12:50:00,11.99,12.0,11.99,12.0,35978.0,11.0772,11.0865,11.0772,11.0865,35978.0
2023-12-15 12:55:00,12.01,12.03,12.01,12.03,51609.0,11.0957,11.1142,11.0957,11.1142,51609.0
2023-12-15 13:00:00,12.03,12.03,12.02,12.02,45077.0,11.1142,11.1142,11.1049,11.1049,45077.0
2023-12-15 13:05:00,12.02,12.02,12.01,12.01,33878.0,11.1049,11.1049,11.0957,11.0957,33878.0
2023-12-15 13:10:00,12.02,12.03,12.02,12.02,12569.0,11.1049,11.1142,11.1049,11.1049,12569.0
2023-12-15 13:15:00,12.02,12.02,12.02,12.02,51310.0,11.1049,11.1049,11.1049,11.1049,51310.0
2023-12-15 13:20:00,12.02,12.02,12.0,12.0,13529.0,11.1049,11.1049,11.0865,11.0865,13529.0
2023-12-15 13:25:00,12.0,12.01,11.99,11.99,19809.0,11.0865,11.0957,11.0772,11.0772,19809.0
2023-12-15 13:30:00,11.99,11.99,11.98,11.99,19618.0,11.0772,11.0772,11.068,11.0772,19618.0
2023-12-15 13:35:00,12.0,12.03,12.0,12.03,11300.0,11.0865,11.1142,11.0865,11.1142,11300.0
2023-12-15 13:40:00,12.03,12.08,12.03,12.08,439277.0,11.1142,11.1604,11.1142,11.1604,439277.0
2023-12-15 13:45:00,12.08,12.09,12.07,12.07,106406.0,11.1604,11.1696,11.1511,11.1511,106406.0
2023-12-15 13:50:00,12.05,12.09,12.04,12.08,151157.0,11.1327,11.1696,11.1234,11.1604,151157.0
2023-12-15 13:55:00,12.07,12.09,12.06,12.08,113471.0,11.1511,11.1696,11.1419,11.1604,113471.0
2023-12-15 14:00:00,12.08,12.09,12.07,12.07,24400.0,11.1604,11.1696,11.1511,11.1511,24400.0
2023-12-15 14:05:00,12.09,12.09,12.07,12.08,28630.0,11.1696,11.1696,11.1511,11.1604,28630.0
2023-12-15 14:10:00,12.09,12.09,12.07,12.07,33235.0,11.1696,11.1696,11.1511,11.1511,33235.0
2023-12-15 14:15:00,12.07,12.07,12.05,12.05,14253.0,11.1511,11.1511,11.1327,11.1327,14253.0
2023-12-15 14:20:00,12.06,12.07,12.06,12.07,6500.0,11.1419,11.1511,11.1419,11.1511,6500.0
2023-12-15 14:25:00,12.07,12.09,12.07,12.09,30905.0,11.1511,11.1696,11.1511,11.1696,30905.0
2023-12-15 14:30:00,12.09,12.09,12.06,12.06,23394.0,11.1696,11.1696,11.1419,11.1419,23394.0
2023-12-15 14:35:00,12.05,12.05,12.04,12.04,10400.0,11.1327,11.1327,11.1234,11.1234,10400.0
2023-12-15 14:40:00,12.05,12.05,12.04,12.04,18800.0,11.1327,11.1327,11.1234,11.1234,18800.0
2023-12-15 14:45:00,12.04,12.05,12.04,12.05,28993.0,11.1234,11.1327,11.1234,11.1327,28993.0
2023-12-15 14:50:00,12.05,12.05,12.04,12.05,23145.0,11.1327,11.1327,11.1234,11.1327,23145.0
2023-12-15 14:55:00,12.06,12.08,12.06,12.06,117052.0,11.1419,11.1604,11.1419,11.1419,117052.0
2023-12-15 15:00:00,12.05,12.05,12.04,12.04,26664.0,11.1327,11.1327,11.1234,11.1234,26664.0
2023-12-15 15:05:00,12.04,12.06,12.04,12.06,15440.0,11.1234,11.1419,11.1234,11.1419,15440.0
2023-12-15 15:10:00,12.06,12.06,12.05,12.05,12380.0,11.1419,11.1419,11.1327,11.1327,12380.0
2023-12-15 15:15:00,12.05,12.05,12.04,12.04,1600.0,11.1327,11.1327,11.1234,11.1234,1600.0
2023-12-15 15:20:00,12.04,12.04,12.03,12.04,4600.0,11.1234,11.1234,11.1142,11.1234,4600.0
2023-12-15 15:25:00,12.03,12.03,12.02,12.02,24909.0,11.1142,11.1142,11.1049,11.1049,24909.0
2023-12-15 15:30:00,12.02,12.04,12.02,12.04,28900.0,11.1049,11.1234,11.1049,11.1234,28900.0
2023-12-15 15:35:00,12.04,12.05,12.04,12.04,124598.0,11.1234,11.1327,11.1234,11.1234,124598.0
2023-12-15 15:40:00,12.04,12.04,12.04,12.04,19171.0,11.1234,11.1234,11.1234,11.1234,19171.0
2023-12-15 15:45:00,12.04,12.04,12.04,12.04,14032.0,11.1234,11.1234,11.1234,11.1234,14032.0
2023-12-15 15:50:00,12.03,12.03,11.94,11.95,161380.0,11.1142,11.1142,11.031,11.0403,161380.0
2023-12-15 15:55:00,11.94,12.03,11.94,12.03,194892.0,11.031,11.1142,11.031,11.1142,194892.0
2023-12-18 09:30:00,11.92,11.92,11.89,11.9,58287.0,11.0126,11.0126,10.9848,10.9941,58287.0
2023-12-18 09:35:00,11.89,11.89,11.88,11.88,10427.0,10.9848,10.9848,10.9756,10.9756,10427.0
2023-12-18 09:40:00,11.88,11.9,11.88,11.89,19980.0,10.9756,10.9941,10.9756,10.9848,19980.0
2023-12-18 09:45:00,11.89,11.89,11.88,11.89,32700.0,10.9848,10.9848,10.9756,10.9848,32700.0
2023-12-18 09:50:00,11.89,11.89,11.88,11.88,7349.0,10.9848,10.9848,10.9756,10.9756,7349.0
2023-12-18 09:55:00,11.9,11.9,11.88,11.89,33729.0,10.9941,10.9941,10.9756,10.9848,33729.0
2023-12-18 10:00:00,11.88,11.88,11.85,11.86,32308.0,10.9756,10.9756,10.9479,10.9571,32308.0
2023-12-18 10:05:00,11.85,11.86,11.85,11.86,10300.0,10.9479,10.9571,10.9479,10.9571,10300.0
2023-12-18 10:10:00,11.85,11.88,11.85,11.88,26612.0,10.9479,10.9756,10.9479,10.9756,26612.0
2023-12-18 10:15:00,11.87,11.87,11.85,11.85,3424.0,10.9664,10.9664,10.9479,10.9479,3424.0
2023-12-18 10:20:00,11.87,11.87,11.85,11.85,3874.0,10.9664,10.9664,10.9479,10.9479,3874.0
2023-12-18 10:25:00,11.85,11.86,11.85,11.85,38461.0,10.9479,10.9571,10.9479,10.9479,38461.0
2023-12-18 10:30:00,11.85,11.85,11.85,11.85,12000.0,10.9479,10.9479,10.9479,10.9479,12000.0
2023-12-18 10:35:00,11.86,11.87,11.86,11.87,16700.0,10.9571,10.9664,10.9571,10.9664,16700.0
2023-12-18 10:40:00,11.87,11.87,11.87,11.87,12764.0,10.9664,10.9664,10.9664,10.9664,12764.0
2023-12-18 10:45:00,11.88,11.89,11.88,11.88,21001.0,10.9756,10.9848,10.9756,10.9756,21001.0
2023-12-18 10:50:00,11.88,11.89,11.88,11.89,16105.0,10.9756,10.9848,10.9756,10.9848,16105.0
2023-12-18 10:55:00,11.89,11.89,11.89,11.89,7750.0,10.9848,10.9848,10.9848,10.9848,7750.0
2023-12-18 11:00:00,11.89,11.89,11.88,11.89,26236.0,10.9848,10.9848,10.9756,10.9848,26236.0
2023-12-18 11:05:00,11.89,11.89,11.88,11.88,18000.0,10.9848,10.9848,10.9756,10.9756,18000.0
2023-12-18 11:10:00,11.87,11.87,11.86,11.86,6400.0,10.9664,10.9664,10.9571,10.9571,6400.0
2023-12-18 11:15:00,11.85,11.85,11.83,11.83,37522.0,10.9479,10.9479,10.9294,10.9294,37522.0
2023-12-18 11:20:00,11.83,11.85,11.83,11.84,1464.0,10.9294,10.9479,10.9294,10.9386,1464.0
2023-12-18 11:25:00,11.84,11.84,11.84,11.84,8314.0,10.9386,10.9386,10.9386,10.9386,8314.0
2023-12-18 11:30:00,11.83,11.83,11.82,11.82,13100.0,10.9294,10.9294,10.9202,10.9202,13100.0
2023-12-18 11:35:00,11.83,11.83,11.83,11.83,3700.0,10.9294,10.9294,10.9294,10.9294,3700.0
2023-12-18 11:40:00,11.83,11.83,11.83,11.83,16700.0,10.9294,10.9294,10.9294,10.9294,16700.0
2023-12-18 11:45:00,11.83,11.83,11.82,11.83,18930.0,10.9294,10.9294,10.9202,10.9294,18930.0
2023-12-18 11:50:00,11.83,11.83,11.82,11.83,9600.0,10.9294,10.9294,10.9202,10.9294,9600.0
2023-12-18 11:55:00,11.83,11.83,11.83,11.83,8100.0,10.9294,10.9294,10.9294,10.9294,8100.0
2023-12-18 12:00:00,11.82,11.82,11.82,11.82,9796.0,10.9202,10.9202,10.9202,10.9202,9796.0
2023-12-18 12:05:00,11.82,11.82,11.81,11.81,1418.0,10.9202,10.9202,10.9109,10.9109,1418.0
2023-12-18 12:10:00,11.81,11.81,11.8,11.8,33693.0,10.9109,10.9109,10.9017,10.9017,33693.0
2023-12-18 12:15:00,11.8,11.8,11.79,11.79,6282.0,10.9017,10.9017,10.8924,10.8924,6282.0
2023-12-18 12:20:00,11.79,11.79,11.79,11.79,10211.0,10.8924,10.8924,10.8924,10.8924,10211.0
2023-12-18 12:25:00,11.79,11.79,11.79,11.79,100.0,10.8924,10.8924,10.8924,10.8924,100.0
2023-12-18 12:30:00,11.79,11.79,11.79,11.79,300.0,10.8924,10.8924,10.8924,10.8924,300.0
2023-12-18 12:35:00,11.8,11.8,11.8,11.8,5100.0,10.9017,10.9017,10.9017,10.9017,5100.0
2023-12-18 12:40:00,11.8,11.8,11.8,11.8,0.0,10.9017,10.9017,10.9017,10.9017,0.0
2023-12-18 12:45:00,11.8,11.8,11.8,11.8,0.0,10.9017,10.9017,10.9017,10.9017,0.0
2023-12-18 12:50:00,11.8,11.81,11.8,11.81,7200.0,10.9017,10.9109,10.9017,10.9109,7200.0
2023-12-18 12:55:00,11.81,11.81,11.81,11.81,900.0,10.9109,10.9109,10.9109,10.9109,900.0
2023-12-18 13:00:00,11.8,11.81,11.8,11.81,32089.0,10.9017,10.9109,10.9017,10.9109,32089.0
2023-12-18 13:05:00,11.81,11.81,11.8,11.81,2193.0,10.9109,10.9109,10.9017,10.9109,2193.0
2023-12-18 13:10:00,11.81,11.81,11.81,11.81,3000.0,10.9109,10.9109,10.9109,10.9109,3000.0
2023-12-18 13:15:00,11.81,11.81,11.81,11.81,300.0,10.9109,10.9109,10.9109,10.9109,300.0
2023-12-18 13:20:00,11.8,11.8,11.8,11.8,1000.0,10.9017,10.9017,10.9017,10.9017,1000.0
2023-12-18 13:25:00,11.8,11.8,11.8,11.8,0.0,10.9017,10.9017,10.9017,10.9017,0.0
2023-12-18 13:30:00,11.79,11.79,11.79,11.79,5786.0,10.8924,10.8924,10.8924,10.8924,5786.0
2023-12-18 13:35:00,11.8,11.8,11.8,11.8,8500.0,10.9017,10.9017,10.9017,10.9017,8500.0
2023-12-18 13:40:00,11.8,11.8,11.8,11.8,0.0,10.9017,10.9017,10.9017,10.9017,0.0
2023-12-18 13:45:00,11.8,11.8,11.8,11.8,0.0,10.9017,10.9017,10.9017,10.9017,0.0
2023-12-18 13:50:00,11.8,11.8,11.8,11.8,15980.0,10.9017,10.9017,10.9017,10.9017,15980.0
2023-12-18 13:55:00,11.79,11.8,11.79,11.8,21632.0,10.8924,10.9017,10.8924,10.9017,21632.0
2023-12-18 14:00:00,11.8,11.8,11.8,11.8,0.0,10.9017,10.9017,10.9017,10.9017,0.0
2023-12-18 14:05:00,11.79,11.8,11.79,11.8,4300.0,10.8924,10.9017,10.8924,10.9017,4300.0
2023-12-18 14:10:00,11.79,11.79,11.79,11.79,6497.0,10.8924,10.8924,10.8924,10.8924,6497.0
2023-12-18 14:15:00,11.79,11.79,11.79,11.79,200.0,10.8924,10.8924,10.8924,10.8924,200.0
2023-12-18 14:20:00,11.79,11.79,11.76,11.76,42259.0,10.8924,10.8924,10.8647,10.8647,42259.0
2023-12-18 14:25:00,11.78,11.79,11.78,11.79,174304.0,10.8832,10.8924,10.8832,10.8924,174304.0
2023-12-18 14:30:00,11.8,11.81,11.8,11.81,51304.0,10.9017,10.9109,10.9017,10.9109,51304.0
2023-12-18 14:35:00,11.81,11.81,11.8,11.8,700.0,10.9109,10.9109,10.9017,10.9017,700.0
2023-12-18 14:40:00,11.8,11.8,11.79,11.79,56553.0,10.9017,10.9017,10.8924,10.8924,56553.0
2023-12-18 14:45:00,11.79,11.79,11.79,11.79,26000.0,10.8924,10.8924,10.8924,10.8924,26000.0
2023-12-18 14:50:00,11.78,11.78,11.78,11.78,48345.0,10.8832,10.8832,10.8832,10.8832,48345.0
2023-12-18 14:55:00,11.78,11.78,11.78,11.78,1100.0,10.8832,10.8832,10.8832,10.8832,1100.0
2023-12-18 15:00:00,11.79,11.79,11.79,11.79,800.0,10.8924,10.8924,10.8924,10.8924,800.0
2023-12-18 15:05:00,11.79,11.79,11.79,11.79,200.0,10.8924,10.8924,10.8924,10.8924,200.0
2023-12-18 15:10:00,11.79,11.79,11.79,11.79,4700.0,10.8924,10.8924,10.8924,10.8924,4700.0
2023-12-18 15:15:00,11.79,11.79,11.78,11.79,4500.0,10.8924,10.8924,10.8832,10.8924,4500.0
2023-12-18 15:20:00,11.78,11.78,11.78,11.78,300.0,10.8832,10.8832,10.8832,10.8832,300.0
2023-12-18 15:25:00,11.78,11.78,11.78,11.78,100.0,10.8832,10.8832,10.8832,10.8832,100.0
2023-12-18 15:30:00,11.78,11.78,11.78,11.78,2336.0,10.8832,10.8832,10.8832,10.8832,2336.0
2023-12-18 15:35:00,11.79,11.8,11.79,11.8,2700.0,10.8924,10.9017,10.8924,10.9017,2700.0
2023-12-18 15:40:00,11.8,11.8,11.79,11.8,45587.0,10.9017,10.9017,10.8924,10.9017,45587.0
2023-12-18 15:45:00,11.8,11.81,11.8,11.8,2300.0,10.9017,10.9109,10.9017,10.9017,2300.0
2023-12-18 15:50:00,11.8,11.8,11.8,11.8,1100.0,10.9017,10.9017,10.9017,10.9017,1100.0
2023-12-18 15:55:00,11.8,11.82,11.8,11.82,30979.0,10.9017,10.9202,10.9017,10.9202,30979.0
2023-12-19 09:30:00,11.8,11.8,11.77,11.77,109428.0,10.9017,10.9017,10.874,10.874,109428.0
2023-12-19 09:35:00,11.77,11.78,11.77,11.77,44483.0,10.874,10.8832,10.874,10.874,44483.0
2023-12-19 09:40:00,11.76,11.77,11.74,11.74,27549.0,10.8647,10.874,10.8463,10.8463,27549.0
2023-12-19 09:45:00,11.74,11.76,11.74,11.76,7900.0,10.8463,10.8647,10.8463,10.8647,7900.0
2023-12-19 09:50:00,11.75,11.75,11.72,11.73,31369.0,10.8555,10.8555,10.8278,10.837,31369.0
2023-12-19 09:55:00,11.72,11.72,11.71,11.71,11310.0,10.8278,10.8278,10.8185,10.8185,11310.0
2023-12-19 10:00:00,11.74,11.76,11.73,11.73,7961.0,10.8463,10.8647,10.837,10.837,7961.0
2023-12-19 10:05:00,11.73,11.73,11.73,11.73,0.0,10.837,10.837,10.837,10.837,0.0
2023-12-19 10:10:00,11.72,11.72,11.71,11.71,11576.0,10.8278,10.8278,10.8185,10.8185,11576.0
2023-12-19 10:15:00,11.71,11.71,11.71,11.71,27900.0,10.8185,10.8185,10.8185,10.8185,27900.0
2023-12-19 10:20:00,11.71,11.71,11.7,11.7,11665.0,10.8185,10.8185,10.8093,10.8093,11665.0
2023-12-19 10:25:00,11.7,11.7,11.69,11.69,15200.0,10.8093,10.8093,10.8001,10.8001,15200.0
2023-12-19 10:30:00,11.69,11.69,11.69,11.69,1700.0,10.8001,10.8001,10.8001,10.8001,1700.0
2023-12-19 10:35:00,11.69,11.7,11.69,11.7,26086.0,10.8001,10.8093,10.8001,10.8093,26086.0
2023-12-19 10:40:00,11.7,11.71,11.7,11.7,9500.0,10.8093,10.8185,10.8093,10.8093,9500.0
2023-12-19 10:45:00,11.71,11.71,11.7,11.7,21396.0,10.8185,10.8185,10.8093,10.8093,21396.0
2023-12-19 10:50:00,11.7,11.7,11.7,11.7,0.0,10.8093,10.8093,10.8093,10.8093,0.0
2023-12-19 10:55:00,11.69,11.69,11.69,11.69,400.0,10.8001,10.8001,10.8001,10.8001,400.0
2023-12-19 11:00:00,11.68,11.7,11.68,11.68,47994.0,10.7908,10.8093,10.7908,10.7908,47994.0
2023-12-19 11:05:00,11.67,11.67,11.67,11.67,13931.0,10.7816,10.7816,10.7816,10.7816,13931.0
2023-12-19 11:10:00,11.66,11.66,11.66,11.66,22018.0,10.7723,10.7723,10.7723,10.7723,22018.0
2023-12-19 11:15:00,11.66,11.66,11.66,11.66,18200.0,10.7723,10.7723,10.7723,10.7723,18200.0
2023-12-19 11:20:00,11.67,11.67,11.67,11.67,22090.0,10.7816,10.7816,10.7816,10.7816,22090.0
2023-12-19 11:25:00,11.68,11.68,11.67,11.67,12600.0,10.7908,10.7908,10.7816,10.7816,12600.0
2023-12-19 11:30:00,11.67,11.68,11.67,11.68,34387.0,10.7816,10.7908,10.7816,10.7908,34387.0
2023-12-19 11:35:00,11.68,11.68,11.67,11.67,23925.0,10.7908,10.7908,10.7816,10.7816,23925.0
2023-12-19 11:40:00,11.66,11.66,11.65,11.66,40346.0,10.7723,10.7723,10.7631,10.7723,40346.0
2023-12-19 11:45:00,11.65,11.67,11.65,11.67,2250.0,10.7631,10.7816,10.7631,10.7816,2250.0
2023-12-19 11:50:00,11.68,11.68,11.68,11.68,26458.0,10.7908,10.7908,10.7908,10.7908,26458.0
2023-12-19 11:55:00,11.68,11.7,11.68,11.7,11739.0,10.7908,10.8093,10.7908,10.8093,11739.0
2023-12-19 12:00:00,11.7,11.71,11.7,11.7,16773.0,10.8093,10.8185,10.8093,10.8093,16773.0
2023-12-19 12:05:00,11.69,11.7,11.69,11.7,11502.0,10.8001,10.8093,10.8001,10.8093,11502.0
2023-12-19 12:10:00,11.7,11.71,11.7,11.71,2311.0,10.8093,10.8185,10.8093,10.8185,2311.0
2023-12-19 12:15:00,11.71,11.71,11.71,11.71,4862.0,10.8185,10.8185,10.8185,10.8185,4862.0
2023-12-19 12:20:00,11.71,11.71,11.71,11.71,19260.0,10.8185,10.8185,10.8185,10.8185,19260.0
2023-12-19 12:25:00,11.7,11.7,11.7,11.7,5059.0,10.8093,10.8093,10.8093,10.8093,5059.0
2023-12-19 12:30:00,11.69,11.69,11.69,11.69,2152.0,10.8001,10.8001,10.8001,10.8001,2152.0
2023-12-19 12:35:00,11.69,11.69,11.69,11.69,20300.0,10.8001,10.8001,10.8001,10.8001,20300.0
2023-12-19 12:40:00,11.7,11.7,11.69,11.69,1000.0,10.8093,10.8093,10.8001,10.8001,1000.0
2023-12-19 12:45:00,11.69,11.69,11.69,11.69,300.0,10.8001,10.8001,10.8001,10.8001,300.0
2023-12-19 12:50:00,11.68,11.68,11.68,11.68,5950.0,10.7908,10.7908,10.7908,10.7908,5950.0
2023-12-19 12:55:00,11.68,11.68,11.68,11.68,9524.0,10.7908,10.7908,10.7908,10.7908,9524.0
2023-12-19 13:00:00,11.68,11.69,11.68,11.69,62389.0,10.7908,10.8001,10.7908,10.8001,62389.0
2023-12-19 13:05:00,11.69,11.71,11.69,11.71,153279.0,10.8001,10.8185,10.8001,10.8185,153279.0
2023-12-19 13:10:00,11.71,11.71,11.7,11.7,16198.0,10.8185,10.8185,10.8093,10.8093,16198.0
2023-12-19 13:15:00,11.7,11.7,11.7,11.7,17903.0,10.8093,10.8093,10.8093,10.8093,17903.0
2023-12-19 13:20:00,11.7,11.7,11.7,11.7,400.0,10.8093,10.8093,10.8093,10.8093,400.0
2023-12-19 13:25:00,11.7,11.7,11.7,11.7,0.0,10.8093,10.8093,10.8093,10.8093,0.0
2023-12-19 13:30:00,11.69,11.69,11.68,11.69,10292.0,10.8001,10.8001,10.7908,10.8001,10292.0
2023-12-19 13:35:00,11.69,11.7,11.69,11.69,23084.0,10.8001,10.8093,10.8001,10.8001,23084.0
2023-12-19 13:40:00,11.68,11.68,11.68,11.68,260.0,10.7908,10.7908,10.7908,10.7908,260.0
2023-12-19 13:45:00,11.67,11.67,11.67,11.67,2600.0,10.7816,10.7816,10.7816,10.7816,2600.0
2023-12-19 13:50:00,11.66,11.67,11.66,11.67,2900.0,10.7723,10.7816,10.7723,10.7816,2900.0
2023-12-19 13:55:00,11.68,11.69,11.68,11.68,16694.0,10.7908,10.8001,10.7908,10.7908,16694.0
2023-12-19 14:00:00,11.67,11.67,11.67,11.67,40499.0,10.7816,10.7816,10.7816,10.7816,40499.0
2023-12-19 14:05:00,11.67,11.67,11.67,11.67,100.0,10.7816,10.7816,10.7816,10.7816,100.0
2023-12-19 14:10:00,11.67,11.68,11.67,11.68,9500.0,10.7816,10.7908,10.7816,10.7908,9500.0
2023-12-19 14:15:00,11.67,11.67,11.66,11.66,830.0,10.7816,10.7816,10.7723,10.7723,830.0
2023-12-19 14:20:00,11.67,11.68,11.67,11.68,2600.0,10.7816,10.7908,10.7816,10.7908,2600.0
2023-12-19 14:25:00,11.67,11.67,11.67,11.67,400.0,10.7816,10.7816,10.7816,10.7816,400.0
2023-12-19 14:30:00,11.67,11.67,11.67,11.67,4670.0,10.7816,10.7816,10.7816,10.7816,4670.0
2023-12-19 14:35:00,11.67,11.67,11.67,11.67,0.0,10.7816,10.7816,10.7816,10.7816,0.0
2023-12-19 14:40:00,11.67,11.67,11.67,11.67,5430.0,10.7816,10.7816,10.7816,10.7816,5430.0
2023-12-19 14:45:00,11.68,11.68,11.68,11.68,19300.0,10.7908,10.7908,10.7908,10.7908,19300.0
2023-12-19 14:50:00,11.69,11.69,11.68,11.68,10900.0,10.8001,10.8001,10.7908,10.7908,10900.0
2023-12-19 14:55:00,11.68,11.68,11.67,11.67,1500.0,10.7908,10.7908,10.7816,10.7816,1500.0
2023-12-19 15:00:00,11.67,11.68,11.66,11.68,46180.0,10.7816,10.7908,10.7723,10.7908,46180.0
2023-12-19 15:05:00,11.68,11.69,11.68,11.69,78614.0,10.7908,10.8001,10.7908,10.8001,78614.0
2023-12-19 15:10:00,11.69,11.69,11.68,11.68,10800.0,10.8001,10.8001,10.7908,10.7908,10800.0
2023-12-19 15:15:00,11.68,11.68,11.67,11.68,1628.0,10.7908,10.7908,10.7816,10.7908,1628.0
2023-12-19 15:20:00,11.68,11.68,11.68,11.68,500.0,10.7908,10.7908,10.7908,10.7908,500.0
2023-12-19 15:25:00,11.68,11.69,11.68,11.68,17094.0,10.7908,10.8001,10.7908,10.7908,17094.0
2023-12-19 15:30:00,11.68,11.68,11.68,11.68,900.0,10.7908,10.7908,10.7908,10.7908,900.0
2023-12-19 15:35:00,11.68,11.68,11.68,11.68,100.0,10.7908,10.7908,10.7908,10.7908,100.0
2023-12-19 15:40:00,11.67,11.67,11.65,11.66,74503.0,10.7816,10.7816,10.7631,10.7723,74503.0
2023-12-19 15:45:00,11.67,11.68,11.67,11.68,38028.0,10.7816,10.7908,10.7816,10.7908,38028.0
2023-12-19 15:50:00,11.68,11.68,11.65,11.66,135532.0,10.7908,10.7908,10.7631,10.7723,135532.0
2023-12-19 15:55:00,11.66,11.66,11.62,11.63,195120.0,10.7723,10.7723,10.7354,10.7446,195120.0
2023-12-20 09:30:00,11.7,11.71,11.69,11.69,126064.0,10.8093,10.8185,10.8001,10.8001,126064.0
2023-12-20 09:35:00,11.69,11.69,11.67,11.67,30678.0,10.8001,10.8001,10.7816,10.7816,30678.0
2023-12-20 09:40:00,11.66,11.67,11.65,11.65,6550.0,10.7723,10.7816,10.7631,10.7631,6550.0
2023-12-20 09:45:00,11.65,11.65,11.65,11.65,10859.0,10.7631,10.7631,10.7631,10.7631,10859.0
2023-12-20 09:50:00,11.65,11.65,11.65,11.65,37639.0,10.7631,10.7631,10.7631,10.7631,37639.0
2023-12-20 09:55:00,11.65,11.65,11.64,11.64,600.0,10.7631,10.7631,10.7539,10.7539,600.0
2023-12-20 10:00:00,11.65,11.65,11.62,11.63,58687.0,10.7631,10.7631,10.7354,10.7446,58687.0
2023-12-20 10:05:00,11.62,11.62,11.61,11.62,23916.0,10.7354,10.7354,10.7261,10.7354,23916.0
2023-12-20 10:10:00,11.61,11.62,11.61,11.61,4049.0,10.7261,10.7354,10.7261,10.7261,4049.0
2023-12-20 10:15:00,11.62,11.62,11.61,11.62,35653.0,10.7354,10.7354,10.7261,10.7354,35653.0
2023-12-20 10:20:00,11.61,11.61,11.61,11.61,13978.0,10.7261,10.7261,10.7261,10.7261,13978.0
2023-12-20 10:25:00,11.61,11.61,11.61,11.61,56300.0,10.7261,10.7261,10.7261,10.7261,56300.0
2023-12-20 10:30:00,11.61,11.61,11.58,11.58,14164.0,10.7261,10.7261,10.6984,10.6984,14164.0
2023-12-20 10:35:00,11.59,11.59,11.59,11.59,10700.0,10.7077,10.7077,10.7077,10.7077,10700.0
2023-12-20 10:40:00,11.6,11.6,11.59,11.59,900.0,10.7169,10.7169,10.7077,10.7077,900.0
2023-12-20 10:45:00,11.58,11.59,11.58,11.59,1759.0,10.6984,10.7077,10.6984,10.7077,1759.0
2023-12-20 10:50:00,11.59,11.61,11.59,11.61,5800.0,10.7077,10.7261,10.7077,10.7261,5800.0
2023-12-20 10:55:00,11.6,11.6,11.6,11.6,25892.0,10.7169,10.7169,10.7169,10.7169,25892.0
2023-12-20 11:00:00,11.6,11.6,11.59,11.59,4770.0,10.7169,10.7169,10.7077,10.7077,4770.0
2023-12-20 11:05:00,11.6,11.61,11.6,11.61,1100.0,10.7169,10.7261,10.7169,10.7261,1100.0
2023-12-20 11:10:00,11.6,11.61,11.6,11.61,7706.0,10.7169,10.7261,10.7169,10.7261,7706.0
2023-12-20 11:15:00,11.6,11.61,11.6,11.6,13650.0,10.7169,10.7261,10.7169,10.7169,13650.0
2023-12-20 11:20:00,11.59,11.59,11.59,11.59,20590.0,10.7077,10.7077,10.7077,10.7077,20590.0
2023-12-20 11:25:00,11.59,11.6,11.59,11.6,41678.0,10.7077,10.7169,10.7077,10.7169,41678.0
2023-12-20 11:30:00,11.6,11.61,11.6,11.61,56258.0,10.7169,10.7261,10.7169,10.7261,56258.0
2023-12-20 11:35:00,11.61,11.61,11.61,11.61,1372.0,10.7261,10.7261,10.7261,10.7261,1372.0
2023-12-20 11:40:00,11.61,11.62,11.61,11.61,48602.0,10.7261,10.7354,10.7261,10.7261,48602.0
2023-12-20 11:45:00,11.6,11.61,11.6,11.61,21988.0,10.7169,10.7261,10.7169,10.7261,21988.0
2023-12-20 11:50:00,11.61,11.61,11.6,11.6,2675.0,10.7261,10.7261,10.7169,10.7169,2675.0
2023-12-20 11:55:00,11.6,11.61,11.6,11.61,1500.0,10.7169,10.7261,10.7169,10.7261,1500.0
2023-12-20 12:00:00,11.6,11.6,11.6,11.6,10682.0,10.7169,10.7169,10.7169,10.7169,10682.0
2023-12-20 12:05:00,11.6,11.6,11.6,11.6,0.0,10.7169,10.7169,10.7169,10.7169,0.0
2023-12-20 12:10:00,11.59,11.59,11.59,11.59,9050.0,10.7077,10.7077,10.7077,10.7077,9050.0
2023-12-20 12:15:00,11.59,11.59,11.59,11.59,11483.0,10.7077,10.7077,10.7077,10.7077,11483.0
2023-12-20 12:20:00,11.59,11.59,11.59,11.59,0.0,10.7077,10.7077,10.7077,10.7077,0.0
2023-12-20 12:25:00,11.59,11.59,11.59,11.59,0.0,10.7077,10.7077,10.7077,10.7077,0.0
2023-12-20 12:30:00,11.59,11.6,11.59,11.6,8199.0,10.7077,10.7169,10.7077,10.7169,8199.0
2023-12-20 12:35:00,11.6,11.6,11.6,11.6,15782.0,10.7169,10.7169,10.7169,10.7169,15782.0
2023-12-20 12:40:00,11.59,11.59,11.57,11.57,23393.0,10.7077,10.7077,10.6892,10.6892,23393.0
2023-12-20 12:45:00,11.57,11.57,11.57,11.57,1000.0,10.6892,10.6892,10.6892,10.6892,1000.0
2023-12-20 12:50:00,11.57,11.57,11.57,11.57,200.0,10.6892,10.6892,10.6892,10.6892,200.0
2023-12-20 12:55:00,11.57,11.57,11.55,11.55,3413.0,10.6892,10.6892,10.6707,10.6707,3413.0
2023-12-20 13:00:00,11.56,11.57,11.56,11.56,5947.0,10.68,10.6892,10.68,10.68,5947.0
2023-12-20 13:05:00,11.56,11.57,11.56,11.57,1456.0,10.68,10.6892,10.68,10.6892,1456.0
2023-12-20 13:10:00,11.57,11.57,11.57,11.57,21312.0,10.6892,10.6892,10.6892,10.6892,21312.0
2023-12-20 13:15:00,11.57,11.57,11.57,11.57,9200.0,10.6892,10.6892,10.6892,10.6892,9200.0
2023-12-20 13:20:00,11.57,11.57,11.57,11.57,13200.0,10.6892,10.6892,10.6892,10.6892,13200.0
2023-12-20 13:25:00,11.57,11.57,11.57,11.57,0.0,10.6892,10.6892,10.6892,10.6892,0.0
2023-12-20 13:30:00,11.57,11.57,11.57,11.57,400.0,10.6892,10.6892,10.6892,10.6892,400.0
2023-12-20 13:35:00,11.57,11.58,11.57,11.58,25362.0,10.6892,10.6984,10.6892,10.6984,25362.0
2023-12-20 13:40:00,11.58,11.6,11.58,11.6,78391.0,10.6984,10.7169,10.6984,10.7169,78391.0
2023-12-20 13:45:00,11.6,11.6,11.59,11.59,1707.0,10.7169,10.7169,10.7077,10.7077,1707.0
2023-12-20 13:50:00,11.59,11.59,11.59,11.59,0.0,10.7077,10.7077,10.7077,10.7077,0.0
2023-12-20 13:55:00,11.61,11.61,11.61,11.61,900.0,10.7261,10.7261,10.7261,10.7261,900.0
2023-12-20 14:00:00,11.62,11.63,11.62,11.63,8300.0,10.7354,10.7446,10.7354,10.7446,8300.0
2023-12-20 14:05:00,11.63,11.64,11.63,11.63,35338.0,10.7446,10.7539,10.7446,10.7446,35338.0
2023-12-20 14:10:00,11.63,11.63,11.62,11.62,8400.0,10.7446,10.7446,10.7354,10.7354,8400.0
2023-12-20 14:15:00,11.62,11.62,11.62,11.62,2686.0,10.7354,10.7354,10.7354,10.7354,2686.0
2023-12-20 14:20:00,11.63,11.63,11.63,11.63,2525.0,10.7446,10.7446,10.7446,10.7446,2525.0
2023-12-20 14:25:00,11.64,11.64,11.64,11.64,1900.0,10.7539,10.7539,10.7539,10.7539,1900.0
2023-12-20 14:30:00,11.65,11.68,11.65,11.67,53021.0,10.7631,10.7908,10.7631,10.7816,53021.0
2023-12-20 14:35:00,11.67,11.73,11.67,11.73,56775.0,10.7816,10.837,10.7816,10.837,56775.0
2023-12-20 14:40:00,11.73,11.74,11.71,11.74,25143.0,10.837,10.8463,10.8185,10.8463,25143.0
2023-12-20 14:45:00,11.74,11.79,11.74,11.79,42628.0,10.8463,10.8924,10.8463,10.8924,42628.0
2023-12-20 14:50:00,11.79,11.96,11.79,11.88,273569.0,10.8924,11.0495,10.8924,10.9756,273569.0
2023-12-20 14:55:00,11.86,11.94,11.85,11.94,88727.0,10.9571,11.031,10.9479,11.031,88727.0
2023-12-20 15:00:00,11.95,12.01,11.93,12.01,133157.0,11.0403,11.0957,11.0218,11.0957,133157.0
2023-12-20 15:05:00,12.01,12.05,11.99,12.0,115965.0,11.0957,11.1327,11.0772,11.0865,115965.0
2023-12-20 15:10:00,11.98,12.01,11.95,12.0,146761.0,11.068,11.0957,11.0403,11.0865,146761.0
2023-12-20 15:15:00,11.98,11.98,11.9,11.92,49462.0,11.068,11.068,10.9941,11.0126,49462.0
2023-12-20 15:20:00,11.92,11.96,11.91,11.96,40878.0,11.0126,11.0495,11.0033,11.0495,40878.0
2023-12-20 15:25:00,12.0,12.04,11.97,12.04,16042.0,11.0865,11.1234,11.0587,11.1234,16042.0
2023-12-20 15:30:00,12.03,12.05,11.99,12.03,31825.0,11.1142,11.1327,11.0772,11.1142,31825.0
2023-12-20 15:35:00,12.04,12.05,12.04,12.05,60692.0,11.1234,11.1327,11.1234,11.1327,60692.0
2023-12-20 15:40:00,12.05,12.05,12.01,12.01,48055.0,11.1327,11.1327,11.0957,11.0957,48055.0
2023-12-20 15:45:00,12.01,12.02,12.0,12.0,70512.0,11.0957,11.1049,11.0865,11.0865,70512.0
2023-12-20 15:50:00,11.99,12.05,11.97,12.03,416700.0,11.0772,11.1327,11.0587,11.1142,416700.0
2023-12-20 15:55:00,12.03,12.13,12.03,12.13,301440.0,11.1142,11.2066,11.1142,11.2066,301440.0
2023-12-21 09:30:00,11.79,11.79,11.74,11.76,166163.0,10.9896,10.9896,10.943,10.9617,166163.0
2023-12-21 09:35:00,11.75,11.79,11.73,11.73,101448.0,10.9523,10.9896,10.9337,10.9337,101448.0
2023-12-21 09:40:00,11.73,11.78,11.73,11.75,35855.0,10.9337,10.9803,10.9337,10.9523,35855.0
2023-12-21 09:45:00,11.75,11.76,11.74,11.75,22050.0,10.9523,10.9617,10.943,10.9523,22050.0
2023-12-21 09:50:00,11.75,11.75,11.73,11.75,16200.0,10.9523,10.9523,10.9337,10.9523,16200.0
2023-12-21 09:55:00,11.76,11.79,11.76,11.79,21821.0,10.9617,10.9896,10.9617,10.9896,21821.0
2023-12-21 10:00:00,11.78,11.8,11.77,11.8,28073.0,10.9803,10.9989,10.971,10.9989,28073.0
2023-12-21 10:05:00,11.81,11.85,11.81,11.84,54196.0,11.0083,11.0455,11.0083,11.0362,54196.0
2023-12-21 10:10:00,11.84,11.84,11.79,11.79,23319.0,11.0362,11.0362,10.9896,10.9896,23319.0
2023-12-21 10:15:00,11.8,11.81,11.76,11.77,30286.0,10.9989,11.0083,10.9617,10.971,30286.0
2023-12-21 10:20:00,11.77,11.77,11.71,11.71,31685.0,10.971,10.971,10.9151,10.9151,31685.0
2023-12-21 10:25:00,11.72,11.81,11.72,11.8,52904.0,10.9244,11.0083,10.9244,10.9989,52904.0
2023-12-21 10:30:00,11.8,11.8,11.77,11.77,23187.0,10.9989,10.9989,10.971,10.971,23187.0
2023-12-21 10:35:00,11.77,11.79,11.76,11.79,27306.0,10.971,10.9896,10.9617,10.9896,27306.0
2023-12-21 10:40:00,11.79,11.8,11.77,11.77,25627.0,10.9896,10.9989,10.971,10.971,25627.0
2023-12-21 10:45:00,11.77,11.78,11.76,11.78,22519.0,10.971,10.9803,10.9617,10.9803,22519.0
2023-12-21 10:50:00,11.79,11.82,11.79,11.81,21095.0,10.9896,11.0176,10.9896,11.0083,21095.0
2023-12-21 10:55:00,11.81,11.82,11.81,11.81,2200.0,11.0083,11.0176,11.0083,11.0083,2200.0
2023-12-21 11:00:00,11.8,11.81,11.78,11.78,20675.0,10.9989,11.0083,10.9803,10.9803,20675.0
2023-12-21 11:05:00,11.79,11.83,11.79,11.83,67325.0,10.9896,11.0269,10.9896,11.0269,67325.0
2023-12-21 11:10:00,11.82,11.84,11.81,11.81,32736.0,11.0176,11.0362,11.0083,11.0083,32736.0
2023-12-21 11:15:00,11.8,11.84,11.8,11.82,24827.0,10.9989,11.0362,10.9989,11.0176,24827.0
2023-12-21 11:20:00,11.82,11.82,11.8,11.8,2000.0,11.0176,11.0176,10.9989,10.9989,2000.0
2023-12-21 11:25:00,11.8,11.81,11.78,11.78,27205.0,10.9989,11.0083,10.9803,10.9803,27205.0
2023-12-21 11:30:00,11.78,11.8,11.78,11.8,2849.0,10.9803,10.9989,10.9803,10.9989,2849.0
2023-12-21 11:35:00,11.79,11.79,11.77,11.79,32914.0,10.9896,10.9896,10.971,10.9896,32914.0
2023-12-21 11:40:00,11.79,11.8,11.79,11.8,7046.0,10.9896,10.9989,10.9896,10.9989,7046.0
2023-12-21 11:45:00,11.8,11.8,11.79,11.79,16807.0,10.9989,10.9989,10.9896,10.9896,16807.0
2023-12-21 11:50:00,11.8,11.81,11.8,11.81,1300.0,10.9989,11.0083,10.9989,11.0083,1300.0
2023-12-21 11:55:00,11.82,11.85,11.82,11.85,5736.0,11.0176,11.0455,11.0176,11.0455,5736.0
2023-12-21 12:00:00,11.86,11.92,11.86,11.92,22672.0,11.0549,11.1108,11.0549,11.1108,22672.0
2023-12-21 12:05:00,11.92,11.94,11.9,11.93,14927.0,11.1108,11.1294,11.0922,11.1201,14927.0
2023-12-21 12:10:00,11.93,11.94,11.91,11.94,41910.0,11.1201,11.1294,11.1015,11.1294,41910.0
2023-12-21 12:15:00,11.93,11.94,11.91,11.92,19303.0,11.1201,11.1294,11.1015,11.1108,19303.0
2023-12-21 12:20:00,11.92,11.93,11.92,11.92,59742.0,11.1108,11.1201,11.1108,11.1108,59742.0
2023-12-21 12:25:00,11.92,11.93,11.92,11.93,11600.0,11.1108,11.1201,11.1108,11.1201,11600.0
2023-12-21 12:30:00,11.93,11.93,11.89,11.92,6300.0,11.1201,11.1201,11.0828,11.1108,6300.0
2023-12-21 12:35:00,11.93,11.93,11.91,11.92,1300.0,11.1201,11.1201,11.1015,11.1108,1300.0
2023-12-21 12:40:00,11.92,11.92,11.89,11.91,3450.0,11.1108,11.1108,11.0828,11.1015,3450.0
2023-12-21 12:45:00,11.91,11.91,11.9,11.9,14859.0,11.1015,11.1015,11.0922,11.0922,14859.0
2023-12-21 12:50:00,11.91,11.93,11.91,11.93,1700.0,11.1015,11.1201,11.1015,11.1201,1700.0
2023-12-21 12:55:00,11.94,11.94,11.94,11.94,3695.0,11.1294,11.1294,11.1294,11.1294,3695.0
2023-12-21 13:00:00,11.93,11.93,11.9,11.9,25390.0,11.1201,11.1201,11.0922,11.0922,25390.0
2023-12-21 13:05:00,11.9,11.92,11.9,11.92,17700.0,11.0922,11.1108,11.0922,11.1108,17700.0
2023-12-21 13:10:00,11.92,11.92,11.9,11.92,23600.0,11.1108,11.1108,11.0922,11.1108,23600.0
2023-12-21 13:15:00,11.93,11.98,11.93,11.98,41915.0,11.1201,11.1667,11.1201,11.1667,41915.0
2023-12-21 13:20:00,11.98,11.98,11.89,11.89,44367.0,11.1667,11.1667,11.0828,11.0828,44367.0
2023-12-21 13:25:00,11.9,11.91,11.89,11.89,1770.0,11.0922,11.1015,11.0828,11.0828,1770.0
2023-12-21 13:30:00,11.88,11.89,11.87,11.89,26900.0,11.0735,11.0828,11.0642,11.0828,26900.0
2023-12-21 13:35:00,11.89,11.9,11.89,11.9,3200.0,11.0828,11.0922,11.0828,11.0922,3200.0
2023-12-21 13:40:00,11.9,11.9,11.89,11.9,32358.0,11.0922,11.0922,11.0828,11.0922,32358.0
2023-12-21 13:45:00,11.9,11.9,11.88,11.89,30700.0,11.0922,11.0922,11.0735,11.0828,30700.0
2023-12-21 13:50:00,11.89,11.89,11.86,11.87,11997.0,11.0828,11.0828,11.0549,11.0642,11997.0
2023-12-21 13:55:00,11.87,11.87,11.86,11.87,800.0,11.0642,11.0642,11.0549,11.0642,800.0
2023-12-21 14:00:00,11.86,11.86,11.85,11.86,3900.0,11.0549,11.0549,11.0455,11.0549,3900.0
2023-12-21 14:05:00,11.86,11.87,11.86,11.87,31236.0,11.0549,11.0642,11.0549,11.0642,31236.0
2023-12-21 14:10:00,11.87,11.88,11.87,11.88,11000.0,11.0642,11.0735,11.0642,11.0735,11000.0
2023-12-21 14:15:00,11.88,11.88,11.85,11.85,9000.0,11.0735,11.0735,11.0455,11.0455,9000.0
2023-12-21 14:20:00,11.84,11.87,11.84,11.87,10400.0,11.0362,11.0642,11.0362,11.0642,10400.0
2023-12-21 14:25:00,11.87,11.87,11.85,11.85,800.0,11.0642,11.0642,11.0455,11.0455,800.0
2023-12-21 14:30:00,11.85,11.86,11.84,11.84,7300.0,11.0455,11.0549,11.0362,11.0362,7300.0
2023-12-21 14:35:00,11.84,11.84,11.83,11.83,10703.0,11.0362,11.0362,11.0269,11.0269,10703.0
2023-12-21 14:40:00,11.83,11.83,11.83,11.83,3899.0,11.0269,11.0269,11.0269,11.0269,3899.0
2023-12-21 14:45:00,11.82,11.84,11.82,11.84,4900.0,11.0176,11.0362,11.0176,11.0362,4900.0
2023-12-21 14:50:00,11.84,11.84,11.83,11.84,10208.0,11.0362,11.0362,11.0269,11.0362,10208.0
2023-12-21 14:55:00,11.85,11.88,11.85,11.86,7350.0,11.0455,11.0735,11.0455,11.0549,7350.0
2023-12-21 15:00:00,11.86,11.86,11.85,11.85,1100.0,11.0549,11.0549,11.0455,11.0455,1100.0
2023-12-21 15:05:00,11.85,11.88,11.85,11.87,39699.0,11.0455,11.0735,11.0455,11.0642,39699.0
2023-12-21 15:10:00,11.86,11.86,11.83,11.83,37602.0,11.0549,11.0549,11.0269,11.0269,37602.0
2023-12-21 15:15:00,11.84,11.84,11.83,11.83,5816.0,11.0362,11.0362,11.0269,11.0269,5816.0
2023-12-21 15:20:00,11.82,11.82,11.8,11.82,4653.0,11.0176,11.0176,10.9989,11.0176,4653.0
2023-12-21 15:25:00,11.8,11.8,11.76,11.76,11305.0,10.9989,10.9989,10.9617,10.9617,11305.0
2023-12-21 15:30:00,11.75,11.76,11.75,11.75,33092.0,10.9523,10.9617,10.9523,10.9523,33092.0
2023-12-21 15:35:00,11.75,11.75,11.71,11.72,13526.0,10.9523,10.9523,10.9151,10.9244,13526.0
2023-12-21 15:40:00,11.72,11.73,11.72,11.73,2900.0,10.9244,10.9337,10.9244,10.9337,2900.0
2023-12-21 15:45:00,11.73,11.73,11.71,11.72,5320.0,10.9337,10.9337,10.9151,10.9244,5320.0
2023-12-21 15:50:00,11.72,11.72,11.69,11.69,26605.0,10.9244,10.9244,10.8964,10.8964,26605.0
2023-12-21 15:55:00,11.7,11.7,11.66,11.68,79629.0,10.9057,10.9057,10.8684,10.8871,79629.0
2023-12-22 09:30:00,11.6,11.61,11.56,11.57,117245.0,10.8125,10.8218,10.7752,10.7846,117245.0
2023-12-22 09:35:00,11.58,11.59,11.55,11.55,101215.0,10.7939,10.8032,10.7659,10.7659,101215.0
2023-12-22 09:40:00,11.55,11.55,11.53,11.53,126411.0,10.7659,10.7659,10.7473,10.7473,126411.0
2023-12-22 09:45:00,11.52,11.53,11.52,11.52,33572.0,10.738,10.7473,10.738,10.738,33572.0
2023-12-22 09:50:00,11.51,11.51,11.51,11.51,18109.0,10.7286,10.7286,10.7286,10.7286,18109.0
2023-12-22 09:55:00,11.51,11.54,11.51,11.54,39886.0,10.7286,10.7566,10.7286,10.7566,39886.0
2023-12-22 10:00:00,11.53,11.55,11.52,11.52,65082.0,10.7473,10.7659,10.738,10.738,65082.0
2023-12-22 10:05:00,11.52,11.54,11.51,11.53,106945.0,10.738,10.7566,10.7286,10.7473,106945.0
2023-12-22 10:10:00,11.53,11.54,11.53,11.53,46034.0,10.7473,10.7566,10.7473,10.7473,46034.0
2023-12-22 10:15:00,11.54,11.54,11.53,11.54,52076.0,10.7566,10.7566,10.7473,10.7566,52076.0
2023-12-22 10:20:00,11.54,11.55,11.54,11.54,40800.0,10.7566,10.7659,10.7566,10.7566,40800.0
2023-12-22 10:25:00,11.54,11.55,11.52,11.52,37700.0,10.7566,10.7659,10.738,10.738,37700.0
2023-12-22 10:30:00,11.51,11.51,11.51,11.51,9500.0,10.7286,10.7286,10.7286,10.7286,9500.0
2023-12-22 10:35:00,11.51,11.55,11.51,11.55,12600.0,10.7286,10.7659,10.7286,10.7659,12600.0
2023-12-22 10:40:00,11.54,11.54,11.53,11.53,4000.0,10.7566,10.7566,10.7473,10.7473,4000.0
2023-12-22 10:45:00,11.53,11.54,11.53,11.54,12637.0,10.7473,10.7566,10.7473,10.7566,12637.0
2023-12-22 10:50:00,11.55,11.55,11.55,11.55,23699.0,10.7659,10.7659,10.7659,10.7659,23699.0
2023-12-22 10:55:00,11.55,11.59,11.55,11.59,47255.0,10.7659,10.8032,10.7659,10.8032,47255.0
2023-12-22 11:00:00,11.59,11.62,11.59,11.6,80675.0,10.8032,10.8312,10.8032,10.8125,80675.0
2023-12-22 11:05:00,11.61,11.62,11.6,11.6,111822.0,10.8218,10.8312,10.8125,10.8125,111822.0
2023-12-22 11:10:00,11.59,11.59,11.57,11.59,7055.0,10.8032,10.8032,10.7846,10.8032,7055.0
2023-12-22 11:15:00,11.58,11.59,11.57,11.58,14950.0,10.7939,10.8032,10.7846,10.7939,14950.0
2023-12-22 11:20:00,11.57,11.57,11.55,11.57,21200.0,10.7846,10.7846,10.7659,10.7846,21200.0
2023-12-22 11:25:00,11.58,11.58,11.57,11.57,6200.0,10.7939,10.7939,10.7846,10.7846,6200.0
2023-12-22 11:30:00,11.57,11.57,11.56,11.56,4193.0,10.7846,10.7846,10.7752,10.7752,4193.0
2023-12-22 11:35:00,11.57,11.58,11.57,11.58,16200.0,10.7846,10.7939,10.7846,10.7939,16200.0
2023-12-22 11:40:00,11.58,11.59,11.58,11.59,63858.0,10.7939,10.8032,10.7939,10.8032,63858.0
2023-12-22 11:45:00,11.6,11.6,11.59,11.59,3855.0,10.8125,10.8125,10.8032,10.8032,3855.0
2023-12-22 11:50:00,11.6,11.6,11.59,11.6,14352.0,10.8125,10.8125,10.8032,10.8125,14352.0
2023-12-22 11:55:00,11.59,11.59,11.58,11.59,13889.0,10.8032,10.8032,10.7939,10.8032,13889.0
2023-12-22 12:00:00,11.59,11.59,11.59,11.59,18418.0,10.8032,10.8032,10.8032,10.8032,18418.0
2023-12-22 12:05:00,11.58,11.6,11.58,11.6,17200.0,10.7939,10.8125,10.7939,10.8125,17200.0
2023-12-22 12:10:00,11.61,11.61,11.6,11.61,1200.0,10.8218,10.8218,10.8125,10.8218,1200.0
2023-12-22 12:15:00,11.62,11.62,11.61,11.61,3994.0,10.8312,10.8312,10.8218,10.8218,3994.0
2023-12-22 12:20:00,11.61,11.62,11.61,11.61,19165.0,10.8218,10.8312,10.8218,10.8218,19165.0
2023-12-22 12:25:00,11.61,11.61,11.59,11.59,4100.0,10.8218,10.8218,10.8032,10.8032,4100.0
2023-12-22 12:30:00,11.59,11.6,11.59,11.6,14550.0,10.8032,10.8125,10.8032,10.8125,14550.0
2023-12-22 12:35:00,11.59,11.59,11.59,11.59,100.0,10.8032,10.8032,10.8032,10.8032,100.0
2023-12-22 12:40:00,11.58,11.58,11.58,11.58,1500.0,10.7939,10.7939,10.7939,10.7939,1500.0
2023-12-22 12:45:00,11.57,11.57,11.56,11.57,41608.0,10.7846,10.7846,10.7752,10.7846,41608.0
2023-12-22 12:50:00,11.57,11.57,11.57,11.57,20100.0,10.7846,10.7846,10.7846,10.7846,20100.0
2023-12-22 12:55:00,11.57,11.57,11.56,11.56,7600.0,10.7846,10.7846,10.7752,10.7752,7600.0
2023-12-22 13:00:00,11.56,11.56,11.55,11.56,22337.0,10.7752,10.7752,10.7659,10.7752,22337.0
2023-12-22 13:05:00,11.56,11.56,11.56,11.56,3500.0,10.7752,10.7752,10.7752,10.7752,3500.0
2023-12-22 13:10:00,11.55,11.55,11.54,11.54,639.0,10.7659,10.7659,10.7566,10.7566,639.0
2023-12-22 13:15:00,11.54,11.55,11.54,11.55,800.0,10.7566,10.7659,10.7566,10.7659,800.0
2023-12-22 13:20:00,11.55,11.55,11.55,11.55,400.0,10.7659,10.7659,10.7659,10.7659,400.0
2023-12-22 13:25:00,11.55,11.55,11.55,11.55,3300.0,10.7659,10.7659,10.7659,10.7659,3300.0
2023-12-22 13:30:00,11.55,11.55,11.55,11.55,0.0,10.7659,10.7659,10.7659,10.7659,0.0
2023-12-22 13:35:00,11.56,11.56,11.56,11.56,3300.0,10.7752,10.7752,10.7752,10.7752,3300.0
2023-12-22 13:40:00,11.57,11.58,11.57,11.57,16682.0,10.7846,10.7939,10.7846,10.7846,16682.0
2023-12-22 13:45:00,11.57,11.57,11.56,11.56,13400.0,10.7846,10.7846,10.7752,10.7752,13400.0
2023-12-22 13:50:00,11.56,11.57,11.56,11.57,10000.0,10.7752,10.7846,10.7752,10.7846,10000.0
2023-12-22 13:55:00,11.58,11.58,11.58,11.58,10399.0,10.7939,10.7939,10.7939,10.7939,10399.0
2023-12-22 14:00:00,11.59,11.61,11.59,11.61,2600.0,10.8032,10.8218,10.8032,10.8218,2600.0
2023-12-22 14:05:00,11.61,11.66,11.61,11.64,15985.0,10.8218,10.8684,10.8218,10.8498,15985.0
2023-12-22 14:10:00,11.64,11.64,11.63,11.64,16600.0,10.8498,10.8498,10.8405,10.8498,16600.0
2023-12-22 14:15:00,11.64,11.7,11.64,11.67,53053.0,10.8498,10.9057,10.8498,10.8778,53053.0
2023-12-22 14:20:00,11.67,11.73,11.67,11.71,17244.0,10.8778,10.9337,10.8778,10.9151,17244.0
2023-12-22 14:25:00,11.72,11.74,11.72,11.74,8975.0,10.9244,10.943,10.9244,10.943,8975.0
2023-12-22 14:30:00,11.75,11.77,11.72,11.74,88958.0,10.9523,10.971,10.9244,10.943,88958.0
2023-12-22 14:35:00,11.74,11.74,11.69,11.7,93235.0,10.943,10.943,10.8964,10.9057,93235.0
2023-12-22 14:40:00,11.7,11.7,11.65,11.66,93434.0,10.9057,10.9057,10.8591,10.8684,93434.0
2023-12-22 14:45:00,11.65,11.65,11.63,11.64,30400.0,10.8591,10.8591,10.8405,10.8498,30400.0
2023-12-22 14:50:00,11.63,11.63,11.62,11.62,52930.0,10.8405,10.8405,10.8312,10.8312,52930.0
2023-12-22 14:55:00,11.62,11.62,11.62,11.62,17717.0,10.8312,10.8312,10.8312,10.8312,17717.0
2023-12-22 15:00:00,11.61,11.62,11.6,11.61,138635.0,10.8218,10.8312,10.8125,10.8218,138635.0
2023-12-22 15:05:00,11.61,11.63,11.61,11.63,43550.0,10.8218,10.8405,10.8218,10.8405,43550.0
2023-12-22 15:10:00,11.63,11.63,11.62,11.62,26080.0,10.8405,10.8405,10.8312,10.8312,26080.0
2023-12-22 15:15:00,11.62,11.63,11.62,11.63,10203.0,10.8312,10.8405,10.8312,10.8405,10203.0
2023-12-22 15:20:00,11.63,11.63,11.62,11.62,8400.0,10.8405,10.8405,10.8312,10.8312,8400.0
2023-12-22 15:25:00,11.62,11.62,11.61,11.61,4661.0,10.8312,10.8312,10.8218,10.8218,4661.0
2023-12-22 15:30:00,11.61,11.63,11.61,11.63,6300.0,10.8218,10.8405,10.8218,10.8405,6300.0
2023-12-22 15:35:00,11.64,11.65,11.63,11.65,64778.0,10.8498,10.8591,10.8405,10.8591,64778.0
2023-12-22 15:40:00,11.67,11.67,11.65,11.65,166820.0,10.8778,10.8778,10.8591,10.8591,166820.0
2023-12-22 15:45:00,11.64,11.66,11.64,11.66,54750.0,10.8498,10.8684,10.8498,10.8684,54750.0
2023-12-22 15:50:00,11.66,11.66,11.63,11.63,36235.0,10.8684,10.8684,10.8405,10.8405,36235.0
2023-12-22 15:55:00,11.63,11.64,11.63,11.63,92208.0,10.8405,10.8498,10.8405,10.8405,92208.0
2023-12-26 09:30:00,11.59,11.6,11.57,11.57,51589.0,10.8032,10.8125,10.7846,10.7846,51589.0
2023-12-26 09:35:00,11.56,11.56,11.56,11.56,200.0,10.7752,10.7752,10.7752,10.7752,200.0
2023-12-26 09:40:00,11.56,11.56,11.56,11.56,2611.0,10.7752,10.7752,10.7752,10.7752,2611.0
2023-12-26 09:45:00,11.55,11.55,11.55,11.55,14519.0,10.7659,10.7659,10.7659,10.7659,14519.0
2023-12-26 09:50:00,11.56,11.57,11.56,11.57,20189.0,10.7752,10.7846,10.7752,10.7846,20189.0
2023-12-26 09:55:00,11.57,11.57,11.55,11.55,13575.0,10.7846,10.7846,10.7659,10.7659,13575.0
2023-12-26 10:00:00,11.55,11.55,11.55,11.55,100.0,10.7659,10.7659,10.7659,10.7659,100.0
2023-12-26 10:05:00,11.55,11.55,11.55,11.55,1145.0,10.7659,10.7659,10.7659,10.7659,1145.0
2023-12-26 10:10:00,11.54,11.54,11.54,11.54,2750.0,10.7566,10.7566,10.7566,10.7566,2750.0
2023-12-26 10:15:00,11.54,11.54,11.54,11.54,125.0,10.7566,10.7566,10.7566,10.7566,125.0
2023-12-26 10:20:00,11.54,11.54,11.54,11.54,13800.0,10.7566,10.7566,10.7566,10.7566,13800.0
2023-12-26 10:25:00,11.53,11.54,11.53,11.54,6939.0,10.7473,10.7566,10.7473,10.7566,6939.0
2023-12-26 10:30:00,11.54,11.54,11.53,11.53,6264.0,10.7566,10.7566,10.7473,10.7473,6264.0
2023-12-26 10:35:00,11.53,11.53,11.53,11.53,200.0,10.7473,10.7473,10.7473,10.7473,200.0
2023-12-26 10:40:00,11.53,11.53,11.53,11.53,800.0,10.7473,10.7473,10.7473,10.7473,800.0
2023-12-26 10:45:00,11.54,11.54,11.54,11.54,2375.0,10.7566,10.7566,10.7566,10.7566,2375.0
2023-12-26 10:50:00,11.54,11.56,11.54,11.55,23108.0,10.7566,10.7752,10.7566,10.7659,23108.0
2023-12-26 10:55:00,11.54,11.54,11.54,11.54,10699.0,10.7566,10.7566,10.7566,10.7566,10699.0
2023-12-26 11:00:00,11.54,11.55,11.54,11.55,32950.0,10.7566,10.7659,10.7566,10.7659,32950.0
2023-12-26 11:05:00,11.55,11.55,11.54,11.54,21523.0,10.7659,10.7659,10.7566,10.7566,21523.0
2023-12-26 11:10:00,11.54,11.54,11.53,11.53,2000.0,10.7566,10.7566,10.7473,10.7473,2000.0
2023-12-26 11:15:00,11.53,11.55,11.53,11.55,13380.0,10.7473,10.7659,10.7473,10.7659,13380.0
2023-12-26 11:20:00,11.55,11.55,11.55,11.55,17698.0,10.7659,10.7659,10.7659,10.7659,17698.0
2023-12-26 11:25:00,11.56,11.56,11.56,11.56,11000.0,10.7752,10.7752,10.7752,10.7752,11000.0
2023-12-26 11:30:00,11.55,11.55,11.54,11.54,9800.0,10.7659,10.7659,10.7566,10.7566,9800.0
2023-12-26 11:35:00,11.54,11.54,11.54,11.54,100.0,10.7566,10.7566,10.7566,10.7566,100.0
2023-12-26 11:40:00,11.54,11.54,11.54,11.54,100.0,10.7566,10.7566,10.7566,10.7566,100.0
2023-12-26 11:45:00,11.53,11.53,11.53,11.53,17925.0,10.7473,10.7473,10.7473,10.7473,17925.0
2023-12-26 11:50:00,11.54,11.54,11.53,11.53,1100.0,10.7566,10.7566,10.7473,10.7473,1100.0
2023-12-26 11:55:00,11.53,11.53,11.53,11.53,5464.0,10.7473,10.7473,10.7473,10.7473,5464.0
2023-12-26 12:00:00,11.53,11.54,11.53,11.54,13049.0,10.7473,10.7566,10.7473,10.7566,13049.0
2023-12-26 12:05:00,11.54,11.54,11.54,11.54,100.0,10.7566,10.7566,10.7566,10.7566,100.0
2023-12-26 12:10:00,11.53,11.53,11.53,11.53,6259.0,10.7473,10.7473,10.7473,10.7473,6259.0
2023-12-26 12:15:00,11.52,11.52,11.52,11.52,12300.0,10.738,10.738,10.738,10.738,12300.0
2023-12-26 12:20:00,11.52,11.53,11.52,11.52,28080.0,10.738,10.7473,10.738,10.738,28080.0
2023-12-26 12:25:00,11.52,11.52,11.52,11.52,4400.0,10.738,10.738,10.738,10.738,4400.0
2023-12-26 12:30:00,11.53,11.53,11.53,11.53,100.0,10.7473,10.7473,10.7473,10.7473,100.0
2023-12-26 12:35:00,11.53,11.54,11.53,11.54,4842.0,10.7473,10.7566,10.7473,10.7566,4842.0
2023-12-26 12:40:00,11.53,11.53,11.53,11.53,200.0,10.7473,10.7473,10.7473,10.7473,200.0
2023-12-26 12:45:00,11.52,11.52,11.5,11.5,22843.0,10.738,10.738,10.7193,10.7193,22843.0
2023-12-26 12:50:00,11.51,11.51,11.51,11.51,2525.0,10.7286,10.7286,10.7286,10.7286,2525.0
2023-12-26 12:55:00,11.52,11.52,11.52,11.52,1600.0,10.738,10.738,10.738,10.738,1600.0
2023-12-26 13:00:00,11.52,11.52,11.52,11.52,700.0,10.738,10.738,10.738,10.738,700.0
2023-12-26 13:05:00,11.52,11.52,11.52,11.52,1615.0,10.738,10.738,10.738,10.738,1615.0
2023-12-26 13:10:00,11.51,11.51,11.51,11.51,7450.0,10.7286,10.7286,10.7286,10.7286,7450.0
2023-12-26 13:15:00,11.51,11.51,11.51,11.51,0.0,10.7286,10.7286,10.7286,10.7286,0.0
2023-12-26 13:20:00,11.51,11.51,11.51,11.51,2200.0,10.7286,10.7286,10.7286,10.7286,2200.0
2023-12-26 13:25:00,11.51,11.51,11.51,11.51,0.0,10.7286,10.7286,10.7286,10.7286,0.0
2023-12-26 13:30:00,11.51,11.51,11.51,11.51,0.0,10.7286,10.7286,10.7286,10.7286,0.0
2023-12-26 13:35:00,11.51,11.51,11.51,11.51,800.0,10.7286,10.7286,10.7286,10.7286,800.0
2023-12-26 13:40:00,11.51,11.51,11.51,11.51,0.0,10.7286,10.7286,10.7286,10.7286,0.0
2023-12-26 13:45:00,11.51,11.51,11.51,11.51,300.0,10.7286,10.7286,10.7286,10.7286,300.0
2023-12-26 13:50:00,11.51,11.52,11.51,11.52,22900.0,10.7286,10.738,10.7286,10.738,22900.0
2023-12-26 13:55:00,11.52,11.52,11.51,11.51,8400.0,10.738,10.738,10.7286,10.7286,8400.0
2023-12-26 14:00:00,11.51,11.51,11.51,11.51,9153.0,10.7286,10.7286,10.7286,10.7286,9153.0
2023-12-26 14:05:00,11.51,11.51,11.51,11.51,0.0,10.7286,10.7286,10.7286,10.7286,0.0
2023-12-26 14:10:00,11.5,11.5,11.5,11.5,46591.0,10.7193,10.7193,10.7193,10.7193,46591.0
2023-12-26 14:15:00,11.5,11.5,11.5,11.5,3327.0,10.7193,10.7193,10.7193,10.7193,3327.0
2023-12-26 14:20:00,11.49,11.49,11.49,11.49,200.0,10.71,10.71,10.71,10.71,200.0
2023-12-26 14:25:00,11.49,11.49,11.49,11.49,0.0,10.71,10.71,10.71,10.71,0.0
2023-12-26 14:30:00,11.49,11.49,11.49,11.49,13702.0,10.71,10.71,10.71,10.71,13702.0
2023-12-26 14:35:00,11.49,11.49,11.49,11.49,0.0,10.71,10.71,10.71,10.71,0.0
2023-12-26 14:40:00,11.48,11.49,11.48,11.49,7405.0,10.7007,10.71,10.7007,10.71,7405.0
2023-12-26 14:45:00,11.49,11.49,11.48,11.48,7814.0,10.71,10.71,10.7007,10.7007,7814.0
2023-12-26 14:50:00,11.48,11.48,11.48,11.48,100.0,10.7007,10.7007,10.7007,10.7007,100.0
2023-12-26 14:55:00,11.48,11.48,11.47,11.47,5151.0,10.7007,10.7007,10.6913,10.6913,5151.0
2023-12-26 15:00:00,11.48,11.48,11.47,11.47,19276.0,10.7007,10.7007,10.6913,10.6913,19276.0
2023-12-26 15:05:00,11.47,11.47,11.47,11.47,2100.0,10.6913,10.6913,10.6913,10.6913,2100.0
2023-12-26 15:10:00,11.47,11.47,11.47,11.47,200.0,10.6913,10.6913,10.6913,10.6913,200.0
2023-12-26 15:15:00,11.47,11.47,11.47,11.47,100.0,10.6913,10.6913,10.6913,10.6913,100.0
2023-12-26 15:20:00,11.47,11.47,11.46,11.46,6534.0,10.6913,10.6913,10.682,10.682,6534.0
2023-12-26 15:25:00,11.45,11.45,11.42,11.44,29806.0,10.6727,10.6727,10.6447,10.6634,29806.0
2023-12-26 15:30:00,11.45,11.45,11.43,11.43,8900.0,10.6727,10.6727,10.6541,10.6541,8900.0
2023-12-26 15:35:00,11.43,11.46,11.43,11.46,36090.0,10.6541,10.682,10.6541,10.682,36090.0
2023-12-26 15:40:00,11.46,11.46,11.46,11.46,31160.0,10.682,10.682,10.682,10.682,31160.0
2023-12-26 15:45:00,11.46,11.46,11.45,11.46,17171.0,10.682,10.682,10.6727,10.682,17171.0
2023-12-26 15:50:00,11.47,11.49,11.46,11.49,52239.0,10.6913,10.71,10.682,10.71,52239.0
2023-12-26 15:55:00,11.49,11.51,11.48,11.49,104389.0,10.71,10.7286,10.7007,10.71,104389.0
2023-12-27 09:30:00,11.51,11.51,11.47,11.48,100748.0,10.7286,10.7286,10.6913,10.7007,100748.0
2023-12-27 09:35:00,11.48,11.48,11.47,11.47,4523.0,10.7007,10.7007,10.6913,10.6913,4523.0
2023-12-27 09:40:00,11.47,11.47,11.47,11.47,5914.0,10.6913,10.6913,10.6913,10.6913,5914.0
2023-12-27 09:45:00,11.47,11.47,11.47,11.47,21901.0,10.6913,10.6913,10.6913,10.6913,21901.0
2023-12-27 09:50:00,11.47,11.47,11.46,11.46,21701.0,10.6913,10.6913,10.682,10.682,21701.0
2023-12-27 09:55:00,11.46,11.46,11.46,11.46,25951.0,10.682,10.682,10.682,10.682,25951.0
2023-12-27 10:00:00,11.46,11.46,11.46,11.46,35800.0,10.682,10.682,10.682,10.682,35800.0
2023-12-27 10:05:00,11.47,11.47,11.47,11.47,24466.0,10.6913,10.6913,10.6913,10.6913,24466.0
2023-12-27 10:10:00,11.47,11.52,11.47,11.51,64445.0,10.6913,10.738,10.6913,10.7286,64445.0
2023-12-27 10:15:00,11.5,11.51,11.5,11.5,37549.0,10.7193,10.7286,10.7193,10.7193,37549.0
2023-12-27 10:20:00,11.51,11.53,11.49,11.49,72963.0,10.7286,10.7473,10.71,10.71,72963.0
2023-12-27 10:25:00,11.49,11.49,11.48,11.48,5600.0,10.71,10.71,10.7007,10.7007,5600.0
2023-12-27 10:30:00,11.48,11.49,11.48,11.49,38300.0,10.7007,10.71,10.7007,10.71,38300.0
2023-12-27 10:35:00,11.5,11.51,11.49,11.49,19200.0,10.7193,10.7286,10.71,10.71,19200.0
2023-12-27 10:40:00,11.5,11.51,11.5,11.51,24036.0,10.7193,10.7286,10.7193,10.7286,24036.0
2023-12-27 10:45:00,11.51,11.52,11.51,11.52,49198.0,10.7286,10.738,10.7286,10.738,49198.0
2023-12-27 10:50:00,11.52,11.53,11.52,11.52,13100.0,10.738,10.7473,10.738,10.738,13100.0
2023-12-27 10:55:00,11.51,11.51,11.51,11.51,650.0,10.7286,10.7286,10.7286,10.7286,650.0
2023-12-27 11:00:00,11.51,11.52,11.51,11.52,20171.0,10.7286,10.738,10.7286,10.738,20171.0
2023-12-27 11:05:00,11.52,11.52,11.51,11.52,5700.0,10.738,10.738,10.7286,10.738,5700.0
2023-12-27 11:10:00,11.52,11.52,11.52,11.52,1025.0,10.738,10.738,10.738,10.738,1025.0
2023-12-27 11:15:00,11.51,11.51,11.51,11.51,1500.0,10.7286,10.7286,10.7286,10.7286,1500.0
2023-12-27 11:20:00,11.51,11.51,11.51,11.51,0.0,10.7286,10.7286,10.7286,10.7286,0.0
2023-12-27 11:25:00,11.51,11.52,11.51,11.51,29900.0,10.7286,10.738,10.7286,10.7286,29900.0
2023-12-27 11:30:00,11.5,11.5,11.5,11.5,5300.0,10.7193,10.7193,10.7193,10.7193,5300.0
2023-12-27 11:35:00,11.49,11.49,11.48,11.48,13500.0,10.71,10.71,10.7007,10.7007,13500.0
2023-12-27 11:40:00,11.48,11.48,11.47,11.47,5200.0,10.7007,10.7007,10.6913,10.6913,5200.0
2023-12-27 11:45:00,11.48,11.48,11.48,11.48,32100.0,10.7007,10.7007,10.7007,10.7007,32100.0
2023-12-27 11:50:00,11.48,11.48,11.48,11.48,15400.0,10.7007,10.7007,10.7007,10.7007,15400.0
2023-12-27 11:55:00,11.47,11.47,11.47,11.47,200.0,10.6913,10.6913,10.6913,10.6913,200.0
2023-12-27 12:00:00,11.48,11.49,11.48,11.49,72000.0,10.7007,10.71,10.7007,10.71,72000.0
2023-12-27 12:05:00,11.49,11.49,11.49,11.49,0.0,10.71,10.71,10.71,10.71,0.0
2023-12-27 12:10:00,11.48,11.48,11.47,11.47,21400.0,10.7007,10.7007,10.6913,10.6913,21400.0
2023-12-27 12:15:00,11.47,11.47,11.47,11.47,0.0,10.6913,10.6913,10.6913,10.6913,0.0
2023-12-27 12:20:00,11.47,11.47,11.47,11.47,9533.0,10.6913,10.6913,10.6913,10.6913,9533.0
2023-12-27 12:25:00,11.47,11.47,11.47,11.47,5999.0,10.6913,10.6913,10.6913,10.6913,5999.0
2023-12-27 12:30:00,11.47,11.47,11.47,11.47,27200.0,10.6913,10.6913,10.6913,10.6913,27200.0
2023-12-27 12:35:00,11.47,11.48,11.47,11.48,35666.0,10.6913,10.7007,10.6913,10.7007,35666.0
2023-12-27 12:40:00,11.49,11.51,11.49,11.51,20892.0,10.71,10.7286,10.71,10.7286,20892.0
2023-12-27 12:45:00,11.5,11.5,11.5,11.5,8200.0,10.7193,10.7193,10.7193,10.7193,8200.0
2023-12-27 12:50:00,11.49,11.49,11.49,11.49,100.0,10.71,10.71,10.71,10.71,100.0
2023-12-27 12:55:00,11.49,11.49,11.49,11.49,0.0,10.71,10.71,10.71,10.71,0.0
2023-12-27 13:00:00,11.49,11.49,11.47,11.47,76979.0,10.71,10.71,10.6913,10.6913,76979.0
2023-12-27 13:05:00,11.47,11.47,11.43,11.43,379603.0,10.6913,10.6913,10.6541,10.6541,379603.0
2023-12-27 13:10:00,11.43,11.44,11.42,11.44,164528.0,10.6541,10.6634,10.6447,10.6634,164528.0
2023-12-27 13:15:00,11.44,11.45,11.43,11.44,108025.0,10.6634,10.6727,10.6541,10.6634,108025.0
2023-12-27 13:20:00,11.44,11.44,11.44,11.44,13000.0,10.6634,10.6634,10.6634,10.6634,13000.0
2023-12-27 13:25:00,11.45,11.46,11.44,11.44,33853.0,10.6727,10.682,10.6634,10.6634,33853.0
2023-12-27 13:30:00,11.44,11.45,11.44,11.45,17600.0,10.6634,10.6727,10.6634,10.6727,17600.0
2023-12-27 13:35:00,11.44,11.44,11.44,11.44,12500.0,10.6634,10.6634,10.6634,10.6634,12500.0
2023-12-27 13:40:00,11.44,11.44,11.44,11.44,3900.0,10.6634,10.6634,10.6634,10.6634,3900.0
2023-12-27 13:45:00,11.43,11.43,11.43,11.43,6917.0,10.6541,10.6541,10.6541,10.6541,6917.0
2023-12-27 13:50:00,11.44,11.45,11.44,11.44,120700.0,10.6634,10.6727,10.6634,10.6634,120700.0
2023-12-27 13:55:00,11.44,11.45,11.44,11.45,22655.0,10.6634,10.6727,10.6634,10.6727,22655.0
2023-12-27 14:00:00,11.46,11.54,11.46,11.53,206676.0,10.682,10.7566,10.682,10.7473,206676.0
2023-12-27 14:05:00,11.53,11.54,11.51,11.51,31408.0,10.7473,10.7566,10.7286,10.7286,31408.0
2023-12-27 14:10:00,11.51,11.54,11.51,11.53,142818.0,10.7286,10.7566,10.7286,10.7473,142818.0
2023-12-27 14:15:00,11.53,11.53,11.51,11.51,13012.0,10.7473,10.7473,10.7286,10.7286,13012.0
2023-12-27 14:20:00,11.51,11.51,11.48,11.49,115362.0,10.7286,10.7286,10.7007,10.71,115362.0
2023-12-27 14:25:00,11.49,11.49,11.47,11.48,145850.0,10.71,10.71,10.6913,10.7007,145850.0
2023-12-27 14:30:00,11.48,11.5,11.48,11.5,36885.0,10.7007,10.7193,10.7007,10.7193,36885.0
2023-12-27 14:35:00,11.5,11.5,11.5,11.5,0.0,10.7193,10.7193,10.7193,10.7193,0.0
2023-12-27 14:40:00,11.5,11.51,11.5,11.51,1956.0,10.7193,10.7286,10.7193,10.7286,1956.0
2023-12-27 14:45:00,11.51,11.51,11.51,11.51,8000.0,10.7286,10.7286,10.7286,10.7286,8000.0
2023-12-27 14:50:00,11.51,11.52,11.51,11.52,5568.0,10.7286,10.738,10.7286,10.738,5568.0
2023-12-27 14:55:00,11.52,11.52,11.49,11.49,9900.0,10.738,10.738,10.71,10.71,9900.0
2023-12-27 15:00:00,11.5,11.5,11.5,11.5,500.0,10.7193,10.7193,10.7193,10.7193,500.0
2023-12-27 15:05:00,11.48,11.5,11.48,11.49,5714.0,10.7007,10.7193,10.7007,10.71,5714.0
2023-12-27 15:10:00,11.48,11.48,11.48,11.48,800.0,10.7007,10.7007,10.7007,10.7007,800.0
2023-12-27 15:15:00,11.48,11.48,11.47,11.47,2400.0,10.7007,10.7007,10.6913,10.6913,2400.0
2023-12-27 15:20:00,11.47,11.48,11.47,11.48,3350.0,10.6913,10.7007,10.6913,10.7007,3350.0
2023-12-27 15:25:00,11.49,11.5,11.49,11.49,13732.0,10.71,10.7193,10.71,10.71,13732.0
2023-12-27 15:30:00,11.49,11.49,11.48,11.48,8007.0,10.71,10.71,10.7007,10.7007,8007.0
2023-12-27 15:35:00,11.47,11.47,11.47,11.47,5250.0,10.6913,10.6913,10.6913,10.6913,5250.0
2023-12-27 15:40:00,11.47,11.5,11.47,11.5,35263.0,10.6913,10.7193,10.6913,10.7193,35263.0
2023-12-27 15:45:00,11.5,11.51,11.49,11.5,16183.0,10.7193,10.7286,10.71,10.7193,16183.0
2023-12-27 15:50:00,11.5,11.51,11.48,11.48,39648.0,10.7193,10.7286,10.7007,10.7007,39648.0
2023-12-27 15:55:00,11.48,11.48,11.42,11.42,130835.0,10.7007,10.7007,10.6447,10.6447,130835.0
2023-12-28 09:30:00,11.43,11.43,11.39,11.41,137912.0,10.6541,10.6541,10.6168,10.6354,137912.0
2023-12-28 09:35:00,11.41,11.41,11.41,11.41,3400.0,10.6354,10.6354,10.6354,10.6354,3400.0
2023-12-28 09:40:00,11.4,11.42,11.39,11.42,28861.0,10.6261,10.6447,10.6168,10.6447,28861.0
2023-12-28 09:45:00,11.42,11.42,11.4,11.41,32802.0,10.6447,10.6447,10.6261,10.6354,32802.0
2023-12-28 09:50:00,11.41,11.41,11.4,11.4,23338.0,10.6354,10.6354,10.6261,10.6261,23338.0
2023-12-28 09:55:00,11.4,11.4,11.4,11.4,37286.0,10.6261,10.6261,10.6261,10.6261,37286.0
2023-12-28 10:00:00,11.41,11.41,11.41,11.41,4900.0,10.6354,10.6354,10.6354,10.6354,4900.0
2023-12-28 10:05:00,11.42,11.42,11.42,11.42,30699.0,10.6447,10.6447,10.6447,10.6447,30699.0
2023-12-28 10:10:00,11.42,11.43,11.42,11.43,52800.0,10.6447,10.6541,10.6447,10.6541,52800.0
2023-12-28 10:15:00,11.42,11.42,11.42,11.42,30700.0,10.6447,10.6447,10.6447,10.6447,30700.0
2023-12-28 10:20:00,11.41,11.41,11.41,11.41,14737.0,10.6354,10.6354,10.6354,10.6354,14737.0
2023-12-28 10:25:00,11.4,11.4,11.4,11.4,17600.0,10.6261,10.6261,10.6261,10.6261,17600.0
2023-12-28 10:30:00,11.4,11.4,11.4,11.4,0.0,10.6261,10.6261,10.6261,10.6261,0.0
2023-12-28 10:35:00,11.39,11.39,11.39,11.39,100.0,10.6168,10.6168,10.6168,10.6168,100.0
2023-12-28 10:40:00,11.39,11.4,11.39,11.4,44515.0,10.6168,10.6261,10.6168,10.6261,44515.0
2023-12-28 10:45:00,11.4,11.4,11.38,11.38,16517.0,10.6261,10.6261,10.6075,10.6075,16517.0
2023-12-28 10:50:00,11.38,11.39,11.38,11.39,25251.0,10.6075,10.6168,10.6075,10.6168,25251.0
2023-12-28 10:55:00,11.4,11.41,11.4,11.41,79570.0,10.6261,10.6354,10.6261,10.6354,79570.0
2023-12-28 11:00:00,11.42,11.42,11.42,11.42,61433.0,10.6447,10.6447,10.6447,10.6447,61433.0
2023-12-28 11:05:00,11.42,11.44,11.42,11.42,45373.0,10.6447,10.6634,10.6447,10.6447,45373.0
2023-12-28 11:10:00,11.42,11.42,11.42,11.42,13241.0,10.6447,10.6447,10.6447,10.6447,13241.0
2023-12-28 11:15:00,11.42,11.44,11.42,11.44,8399.0,10.6447,10.6634,10.6447,10.6634,8399.0
2023-12-28 11:20:00,11.44,11.44,11.43,11.43,21900.0,10.6634,10.6634,10.6541,10.6541,21900.0
2023-12-28 11:25:00,11.43,11.44,11.43,11.43,10464.0,10.6541,10.6634,10.6541,10.6541,10464.0
2023-12-28 11:30:00,11.43,11.43,11.43,11.43,2100.0,10.6541,10.6541,10.6541,10.6541,2100.0
2023-12-28 11:35:00,11.43,11.43,11.43,11.43,30900.0,10.6541,10.6541,10.6541,10.6541,30900.0
2023-12-28 11:40:00,11.43,11.43,11.41,11.41,5500.0,10.6541,10.6541,10.6354,10.6354,5500.0
2023-12-28 11:45:00,11.42,11.42,11.42,11.42,3400.0,10.6447,10.6447,10.6447,10.6447,3400.0
2023-12-28 11:50:00,11.41,11.41,11.41,11.41,750.0,10.6354,10.6354,10.6354,10.6354,750.0
2023-12-28 11:55:00,11.42,11.43,11.42,11.43,1600.0,10.6447,10.6541,10.6447,10.6541,1600.0
2023-12-28 12:00:00,11.42,11.42,11.41,11.41,12376.0,10.6447,10.6447,10.6354,10.6354,12376.0
2023-12-28 12:05:00,11.41,11.41,11.41,11.41,6782.0,10.6354,10.6354,10.6354,10.6354,6782.0
2023-12-28 12:10:00,11.41,11.41,11.41,11.41,2500.0,10.6354,10.6354,10.6354,10.6354,2500.0
2023-12-28 12:15:00,11.41,11.41,11.41,11.41,100.0,10.6354,10.6354,10.6354,10.6354,100.0
2023-12-28 12:20:00,11.41,11.42,11.41,11.42,7233.0,10.6354,10.6447,10.6354,10.6447,7233.0
2023-12-28 12:25:00,11.41,11.42,11.41,11.42,5361.0,10.6354,10.6447,10.6354,10.6447,5361.0
2023-12-28 12:30:00,11.42,11.42,11.42,11.42,4000.0,10.6447,10.6447,10.6447,10.6447,4000.0
2023-12-28 12:35:00,11.41,11.41,11.41,11.41,4357.0,10.6354,10.6354,10.6354,10.6354,4357.0
2023-12-28 12:40:00,11.41,11.41,11.4,11.4,18093.0,10.6354,10.6354,10.6261,10.6261,18093.0
2023-12-28 12:45:00,11.4,11.4,11.4,11.4,38188.0,10.6261,10.6261,10.6261,10.6261,38188.0
2023-12-28 12:50:00,11.41,11.41,11.4,11.4,11916.0,10.6354,10.6354,10.6261,10.6261,11916.0
2023-12-28 12:55:00,11.39,11.39,11.39,11.39,800.0,10.6168,10.6168,10.6168,10.6168,800.0
2023-12-28 13:00:00,11.39,11.45,11.39,11.44,108559.0,10.6168,10.6727,10.6168,10.6634,108559.0
2023-12-28 13:05:00,11.44,11.45,11.43,11.43,15342.0,10.6634,10.6727,10.6541,10.6541,15342.0
2023-12-28 13:10:00,11.41,11.43,11.41,11.42,96098.0,10.6354,10.6541,10.6354,10.6447,96098.0
2023-12-28 13:15:00,11.42,11.42,11.4,11.4,20900.0,10.6447,10.6447,10.6261,10.6261,20900.0
2023-12-28 13:20:00,11.41,11.41,11.4,11.4,29900.0,10.6354,10.6354,10.6261,10.6261,29900.0
2023-12-28 13:25:00,11.41,11.41,11.41,11.41,9100.0,10.6354,10.6354,10.6354,10.6354,9100.0
2023-12-28 13:30:00,11.41,11.41,11.41,11.41,29300.0,10.6354,10.6354,10.6354,10.6354,29300.0
2023-12-28 13:35:00,11.4,11.4,11.39,11.39,27897.0,10.6261,10.6261,10.6168,10.6168,27897.0
2023-12-28 13:40:00,11.4,11.41,11.4,11.41,50355.0,10.6261,10.6354,10.6261,10.6354,50355.0
2023-12-28 13:45:00,11.41,11.41,11.41,11.41,200.0,10.6354,10.6354,10.6354,10.6354,200.0
2023-12-28 13:50:00,11.41,11.41,11.41,11.41,1600.0,10.6354,10.6354,10.6354,10.6354,1600.0
2023-12-28 13:55:00,11.41,11.41,11.41,11.41,10400.0,10.6354,10.6354,10.6354,10.6354,10400.0
2023-12-28 14:00:00,11.41,11.41,11.41,11.41,13200.0,10.6354,10.6354,10.6354,10.6354,13200.0
2023-12-28 14:05:00,11.41,11.41,11.41,11.41,0.0,10.6354,10.6354,10.6354,10.6354,0.0
2023-12-28 14:10:00,11.4,11.4,11.4,11.4,600.0,10.6261,10.6261,10.6261,10.6261,600.0
2023-12-28 14:15:00,11.4,11.4,11.4,11.4,0.0,10.6261,10.6261,10.6261,10.6261,0.0
2023-12-28 14:20:00,11.4,11.4,11.4,11.4,800.0,10.6261,10.6261,10.6261,10.6261,800.0
2023-12-28 14:25:00,11.39,11.39,11.39,11.39,41584.0,10.6168,10.6168,10.6168,10.6168,41584.0
2023-12-28 14:30:00,11.39,11.4,11.39,11.4,39066.0,10.6168,10.6261,10.6168,10.6261,39066.0
2023-12-28 14:35:00,11.39,11.39,11.39,11.39,22000.0,10.6168,10.6168,10.6168,10.6168,22000.0
2023-12-28 14:40:00,11.39,11.39,11.39,11.39,39283.0,10.6168,10.6168,10.6168,10.6168,39283.0
2023-12-28 14:45:00,11.4,11.4,11.39,11.39,21175.0,10.6261,10.6261,10.6168,10.6168,21175.0
2023-12-28 14:50:00,11.39,11.41,11.39,11.41,105200.0,10.6168,10.6354,10.6168,10.6354,105200.0
2023-12-28 14:55:00,11.41,11.41,11.41,11.41,4967.0,10.6354,10.6354,10.6354,10.6354,4967.0
2023-12-28 15:00:00,11.41,11.41,11.41,11.41,1159.0,10.6354,10.6354,10.6354,10.6354,1159.0
2023-12-28 15:05:00,11.41,11.41,11.41,11.41,19900.0,10.6354,10.6354,10.6354,10.6354,19900.0
2023-12-28 15:10:00,11.42,11.44,11.42,11.43,84308.0,10.6447,10.6634,10.6447,10.6541,84308.0
2023-12-28 15:15:00,11.43,11.44,11.42,11.42,152200.0,10.6541,10.6634,10.6447,10.6447,152200.0
2023-12-28 15:20:00,11.41,11.42,11.41,11.42,35700.0,10.6354,10.6447,10.6354,10.6447,35700.0
2023-12-28 15:25:00,11.42,11.43,11.42,11.43,1850.0,10.6447,10.6541,10.6447,10.6541,1850.0
2023-12-28 15:30:00,11.42,11.42,11.41,11.42,1400.0,10.6447,10.6447,10.6354,10.6447,1400.0
2023-12-28 15:35:00,11.42,11.42,11.41,11.41,6399.0,10.6447,10.6447,10.6354,10.6354,6399.0
2023-12-28 15:40:00,11.41,11.41,11.4,11.4,6823.0,10.6354,10.6354,10.6261,10.6261,6823.0
2023-12-28 15:45:00,11.4,11.43,11.4,11.43,6619.0,10.6261,10.6541,10.6261,10.6541,6619.0
2023-12-28 15:50:00,11.42,11.45,11.42,11.45,45967.0,10.6447,10.6727,10.6447,10.6727,45967.0
2023-12-28 15:55:00,11.46,11.46,11.44,11.45,129973.0,10.682,10.682,10.6634,10.6727,129973.0
2023-12-29 09:30:00,11.47,11.47,11.45,11.45,127542.0,10.6913,10.6913,10.6727,10.6727,127542.0
2023-12-29 09:35:00,11.45,11.45,11.44,11.44,16773.0,10.6727,10.6727,10.6634,10.6634,16773.0
2023-12-29 09:40:00,11.44,11.45,11.44,11.44,20400.0,10.6634,10.6727,10.6634,10.6634,20400.0
2023-12-29 09:45:00,11.44,11.45,11.44,11.44,28664.0,10.6634,10.6727,10.6634,10.6634,28664.0
2023-12-29 09:50:00,11.44,11.45,11.44,11.45,16707.0,10.6634,10.6727,10.6634,10.6727,16707.0
2023-12-29 09:55:00,11.45,11.45,11.45,11.45,0.0,10.6727,10.6727,10.6727,10.6727,0.0
2023-12-29 10:00:00,11.44,11.44,11.44,11.44,19691.0,10.6634,10.6634,10.6634,10.6634,19691.0
2023-12-29 10:05:00,11.44,11.45,11.43,11.45,34726.0,10.6634,10.6727,10.6541,10.6727,34726.0
2023-12-29 10:10:00,11.45,11.46,11.45,11.46,6000.0,10.6727,10.682,10.6727,10.682,6000.0
2023-12-29 10:15:00,11.46,11.46,11.46,11.46,0.0,10.682,10.682,10.682,10.682,0.0
2023-12-29 10:20:00,11.45,11.46,11.45,11.46,55400.0,10.6727,10.682,10.6727,10.682,55400.0
2023-12-29 10:25:00,11.46,11.46,11.45,11.45,26900.0,10.682,10.682,10.6727,10.6727,26900.0
2023-12-29 10:30:00,11.45,11.48,11.45,11.48,159079.0,10.6727,10.7007,10.6727,10.7007,159079.0
2023-12-29 10:35:00,11.48,11.48,11.47,11.48,79952.0,10.7007,10.7007,10.6913,10.7007,79952.0
2023-12-29 10:40:00,11.49,11.51,11.49,11.51,86348.0,10.71,10.7286,10.71,10.7286,86348.0
2023-12-29 10:45:00,11.51,11.56,11.51,11.54,101375.0,10.7286,10.7752,10.7286,10.7566,101375.0
2023-12-29 10:50:00,11.54,11.55,11.53,11.55,47091.0,10.7566,10.7659,10.7473,10.7659,47091.0
2023-12-29 10:55:00,11.55,11.55,11.53,11.53,18100.0,10.7659,10.7659,10.7473,10.7473,18100.0
2023-12-29 11:00:00,11.53,11.53,11.53,11.53,22600.0,10.7473,10.7473,10.7473,10.7473,22600.0
2023-12-29 11:05:00,11.53,11.56,11.53,11.55,32280.0,10.7473,10.7752,10.7473,10.7659,32280.0
2023-12-29 11:10:00,11.56,11.59,11.56,11.59,22798.0,10.7752,10.8032,10.7752,10.8032,22798.0
2023-12-29 11:15:00,11.6,11.63,11.6,11.6,75375.0,10.8125,10.8405,10.8125,10.8125,75375.0
2023-12-29 11:20:00,11.6,11.62,11.6,11.62,15195.0,10.8125,10.8312,10.8125,10.8312,15195.0
2023-12-29 11:25:00,11.63,11.64,11.62,11.64,56007.0,10.8405,10.8498,10.8312,10.8498,56007.0
2023-12-29 11:30:00,11.64,11.64,11.63,11.64,56844.0,10.8498,10.8498,10.8405,10.8498,56844.0
2023-12-29 11:35:00,11.65,11.65,11.64,11.64,24461.0,10.8591,10.8591,10.8498,10.8498,24461.0
2023-12-29 11:40:00,11.63,11.64,11.63,11.64,8742.0,10.8405,10.8498,10.8405,10.8498,8742.0
2023-12-29 11:45:00,11.63,11.63,11.62,11.62,8800.0,10.8405,10.8405,10.8312,10.8312,8800.0
2023-12-29 11:50:00,11.61,11.64,11.61,11.62,53450.0,10.8218,10.8498,10.8218,10.8312,53450.0
2023-12-29 11:55:00,11.62,11.62,11.62,11.62,13699.0,10.8312,10.8312,10.8312,10.8312,13699.0
2023-12-29 12:00:00,11.62,11.63,11.61,11.63,78204.0,10.8312,10.8405,10.8218,10.8405,78204.0
2023-12-29 12:05:00,11.64,11.65,11.64,11.64,57696.0,10.8498,10.8591,10.8498,10.8498,57696.0
2023-12-29 12:10:00,11.64,11.67,11.64,11.66,103235.0,10.8498,10.8778,10.8498,10.8684,103235.0
2023-12-29 12:15:00,11.66,11.67,11.65,11.65,104189.0,10.8684,10.8778,10.8591,10.8591,104189.0
2023-12-29 12:20:00,11.65,11.69,11.64,11.67,166751.0,10.8591,10.8964,10.8498,10.8778,166751.0
2023-12-29 12:25:00,11.68,11.68,11.67,11.68,53980.0,10.8871,10.8871,10.8778,10.8871,53980.0
2023-12-29 12:30:00,11.67,11.67,11.65,11.65,4100.0,10.8778,10.8778,10.8591,10.8591,4100.0
2023-12-29 12:35:00,11.65,11.65,11.65,11.65,25300.0,10.8591,10.8591,10.8591,10.8591,25300.0
2023-12-29 12:40:00,11.64,11.64,11.64,11.64,57900.0,10.8498,10.8498,10.8498,10.8498,57900.0
2023-12-29 12:45:00,11.63,11.64,11.63,11.64,218716.0,10.8405,10.8498,10.8405,10.8498,218716.0
2023-12-29 12:50:00,11.64,11.64,11.63,11.63,300.0,10.8498,10.8498,10.8405,10.8405,300.0
2023-12-29 12:55:00,11.62,11.62,11.61,11.61,33208.0,10.8312,10.8312,10.8218,10.8218,33208.0
2023-12-29 13:00:00,11.61,11.61,11.59,11.59,30786.0,10.8218,10.8218,10.8032,10.8032,30786.0
2023-12-29 13:05:00,11.58,11.58,11.57,11.58,76399.0,10.7939,10.7939,10.7846,10.7939,76399.0
2023-12-29 13:10:00,11.58,11.58,11.56,11.58,68608.0,10.7939,10.7939,10.7752,10.7939,68608.0
2023-12-29 13:15:00,11.58,11.6,11.58,11.6,98816.0,10.7939,10.8125,10.7939,10.8125,98816.0
2023-12-29 13:20:00,11.6,11.61,11.6,11.61,20410.0,10.8125,10.8218,10.8125,10.8218,20410.0
2023-12-29 13:25:00,11.6,11.6,11.6,11.6,91700.0,10.8125,10.8125,10.8125,10.8125,91700.0
2023-12-29 13:30:00,11.6,11.6,11.59,11.59,41500.0,10.8125,10.8125,10.8032,10.8032,41500.0
2023-12-29 13:35:00,11.59,11.59,11.58,11.58,24300.0,10.8032,10.8032,10.7939,10.7939,24300.0
2023-12-29 13:40:00,11.57,11.57,11.56,11.56,14150.0,10.7846,10.7846,10.7752,10.7752,14150.0
2023-12-29 13:45:00,11.57,11.57,11.55,11.55,32511.0,10.7846,10.7846,10.7659,10.7659,32511.0
2023-12-29 13:50:00,11.55,11.57,11.55,11.57,9602.0,10.7659,10.7846,10.7659,10.7846,9602.0
2023-12-29 13:55:00,11.57,11.57,11.57,11.57,37100.0,10.7846,10.7846,10.7846,10.7846,37100.0
2023-12-29 14:00:00,11.56,11.57,11.56,11.57,21500.0,10.7752,10.7846,10.7752,10.7846,21500.0
2023-12-29 14:05:00,11.56,11.56,11.56,11.56,22060.0,10.7752,10.7752,10.7752,10.7752,22060.0
2023-12-29 14:10:00,11.56,11.57,11.56,11.57,162000.0,10.7752,10.7846,10.7752,10.7846,162000.0
2023-12-29 14:15:00,11.57,11.57,11.56,11.56,19600.0,10.7846,10.7846,10.7752,10.7752,19600.0
2023-12-29 14:20:00,11.55,11.55,11.54,11.54,4206.0,10.7659,10.7659,10.7566,10.7566,4206.0
2023-12-29 14:25:00,11.54,11.56,11.54,11.56,19750.0,10.7566,10.7752,10.7566,10.7752,19750.0
2023-12-29 14:30:00,11.56,11.56,11.56,11.56,57082.0,10.7752,10.7752,10.7752,10.7752,57082.0
2023-12-29 14:35:00,11.55,11.55,11.55,11.55,15700.0,10.7659,10.7659,10.7659,10.7659,15700.0
2023-12-29 14:40:00,11.55,11.55,11.55,11.55,15864.0,10.7659,10.7659,10.7659,10.7659,15864.0
2023-12-29 14:45:00,11.54,11.54,11.54,11.54,19600.0,10.7566,10.7566,10.7566,10.7566,19600.0
2023-12-29 14:50:00,11.53,11.53,11.53,11.53,12800.0,10.7473,10.7473,10.7473,10.7473,12800.0
2023-12-29 14:55:00,11.53,11.53,11.52,11.53,29499.0,10.7473,10.7473,10.738,10.7473,29499.0
2023-12-29 15:00:00,11.53,11.55,11.53,11.55,61792.0,10.7473,10.7659,10.7473,10.7659,61792.0
2023-12-29 15:05:00,11.55,11.55,11.52,11.52,99200.0,10.7659,10.7659,10.738,10.738,99200.0
2023-12-29 15:10:00,11.51,11.53,11.51,11.52,16101.0,10.7286,10.7473,10.7286,10.738,16101.0
2023-12-29 15:15:00,11.52,11.54,11.52,11.53,148000.0,10.738,10.7566,10.738,10.7473,148000.0
2023-12-29 15:20:00,11.54,11.56,11.54,11.54,47426.0,10.7566,10.7752,10.7566,10.7566,47426.0
2023-12-29 15:25:00,11.53,11.53,11.52,11.52,9650.0,10.7473,10.7473,10.738,10.738,9650.0
2023-12-29 15:30:00,11.52,11.53,11.52,11.53,61968.0,10.738,10.7473,10.738,10.7473,61968.0
2023-12-29 15:35:00,11.53,11.53,11.53,11.53,23020.0,10.7473,10.7473,10.7473,10.7473,23020.0
2023-12-29 15:40:00,11.53,11.54,11.52,11.54,58160.0,10.7473,10.7566,10.738,10.7566,58160.0
2023-12-29 15:45:00,11.54,11.55,11.54,11.55,32915.0,10.7566,10.7659,10.7566,10.7659,32915.0
2023-12-29 15:50:00,11.56,11.58,11.53,11.58,302241.0,10.7752,10.7939,10.7473,10.7939,302241.0
2023-12-29 15:55:00,11.59,11.6,11.52,11.54,150809.0,10.8032,10.8125,10.738,10.7566,150809.0
2024-01-02 09:30:00,11.79,11.79,11.75,11.75,235680.0,10.9896,10.9896,10.9523,10.9523,235680.0
2024-01-02 09:35:00,11.76,11.8,11.75,11.8,81727.0,10.9617,10.9989,10.9523,10.9989,81727.0
2024-01-02 09:40:00,11.8,11.81,11.8,11.81,73840.0,10.9989,11.0083,10.9989,11.0083,73840.0
2024-01-02 09:45:00,11.81,11.84,11.8,11.84,51887.0,11.0083,11.0362,10.9989,11.0362,51887.0
2024-01-02 09:50:00,11.84,11.84,11.81,11.84,40157.0,11.0362,11.0362,11.0083,11.0362,40157.0
2024-01-02 09:55:00,11.84,11.84,11.8,11.8,30742.0,11.0362,11.0362,10.9989,10.9989,30742.0
2024-01-02 10:00:00,11.78,11.78,11.75,11.75,17775.0,10.9803,10.9803,10.9523,10.9523,17775.0
2024-01-02 10:05:00,11.76,11.79,11.76,11.78,46603.0,10.9617,10.9896,10.9617,10.9803,46603.0
2024-01-02 10:10:00,11.77,11.79,11.77,11.78,16553.0,10.971,10.9896,10.971,10.9803,16553.0
2024-01-02 10:15:00,11.79,11.79,11.78,11.79,17090.0,10.9896,10.9896,10.9803,10.9896,17090.0
2024-01-02 10:20:00,11.79,11.79,11.77,11.77,9720.0,10.9896,10.9896,10.971,10.971,9720.0
2024-01-02 10:25:00,11.78,11.82,11.78,11.81,40050.0,10.9803,11.0176,10.9803,11.0083,40050.0
2024-01-02 10:30:00,11.82,11.83,11.82,11.83,300.0,11.0176,11.0269,11.0176,11.0269,300.0
2024-01-02 10:35:00,11.84,11.84,11.84,11.84,30916.0,11.0362,11.0362,11.0362,11.0362,30916.0
2024-01-02 10:40:00,11.83,11.83,11.8,11.8,2534.0,11.0269,11.0269,10.9989,10.9989,2534.0
2024-01-02 10:45:00,11.8,11.82,11.8,11.82,25940.0,10.9989,11.0176,10.9989,11.0176,25940.0
2024-01-02 10:50:00,11.82,11.82,11.81,11.82,4000.0,11.0176,11.0176,11.0083,11.0176,4000.0
2024-01-02 10:55:00,11.82,11.83,11.82,11.83,5603.0,11.0176,11.0269,11.0176,11.0269,5603.0
2024-01-02 11:00:00,11.82,11.82,11.79,11.79,15481.0,11.0176,11.0176,10.9896,10.9896,15481.0
2024-01-02 11:05:00,11.79,11.81,11.79,11.79,15561.0,10.9896,11.0083,10.9896,10.9896,15561.0
2024-01-02 11:10:00,11.77,11.79,11.77,11.79,1900.0,10.971,10.9896,10.971,10.9896,1900.0
2024-01-02 11:15:00,11.78,11.78,11.78,11.78,2600.0,10.9803,10.9803,10.9803,10.9803,2600.0
2024-01-02 11:20:00,11.78,11.79,11.78,11.79,1830.0,10.9803,10.9896,10.9803,10.9896,1830.0
2024-01-02 11:25:00,11.79,11.79,11.78,11.78,11100.0,10.9896,10.9896,10.9803,10.9803,11100.0
2024-01-02 11:30:00,11.77,11.77,11.76,11.76,6604.0,10.971,10.971,10.9617,10.9617,6604.0
2024-01-02 11:35:00,11.76,11.77,11.76,11.77,7000.0,10.9617,10.971,10.9617,10.971,7000.0
2024-01-02 11:40:00,11.76,11.76,11.76,11.76,7400.0,10.9617,10.9617,10.9617,10.9617,7400.0
2024-01-02 11:45:00,11.75,11.75,11.72,11.72,15045.0,10.9523,10.9523,10.9244,10.9244,15045.0
2024-01-02 11:50:00,11.72,11.73,11.71,11.72,9153.0,10.9244,10.9337,10.9151,10.9244,9153.0
2024-01-02 11:55:00,11.72,11.72,11.71,11.71,2800.0,10.9244,10.9244,10.9151,10.9151,2800.0
2024-01-02 12:00:00,11.71,11.71,11.7,11.71,2864.0,10.9151,10.9151,10.9057,10.9151,2864.0
2024-01-02 12:05:00,11.71,11.71,11.71,11.71,21400.0,10.9151,10.9151,10.9151,10.9151,21400.0
2024-01-02 12:10:00,11.71,11.71,11.71,11.71,900.0,10.9151,10.9151,10.9151,10.9151,900.0
2024-01-02 12:15:00,11.71,11.74,11.71,11.73,130372.0,10.9151,10.943,10.9151,10.9337,130372.0
2024-01-02 12:20:00,11.72,11.72,11.72,11.72,43992.0,10.9244,10.9244,10.9244,10.9244,43992.0
2024-01-02 12:25:00,11.72,11.72,11.72,11.72,8857.0,10.9244,10.9244,10.9244,10.9244,8857.0
2024-01-02 12:30:00,11.72,11.72,11.72,11.72,8916.0,10.9244,10.9244,10.9244,10.9244,8916.0
2024-01-02 12:35:00,11.71,11.71,11.69,11.7,29084.0,10.9151,10.9151,10.8964,10.9057,29084.0
2024-01-02 12:40:00,11.69,11.69,11.68,11.69,20999.0,10.8964,10.8964,10.8871,10.8964,20999.0
2024-01-02 12:45:00,11.69,11.73,11.69,11.73,5491.0,10.8964,10.9337,10.8964,10.9337,5491.0
2024-01-02 12:50:00,11.73,11.74,11.73,11.74,12400.0,10.9337,10.943,10.9337,10.943,12400.0
2024-01-02 12:55:00,11.74,11.75,11.74,11.75,17403.0,10.943,10.9523,10.943,10.9523,17403.0
2024-01-02 13:00:00,11.75,11.76,11.75,11.76,19858.0,10.9523,10.9617,10.9523,10.9617,19858.0
2024-01-02 13:05:00,11.76,11.77,11.76,11.77,1742.0,10.9617,10.971,10.9617,10.971,1742.0
2024-01-02 13:10:00,11.77,11.77,11.75,11.75,11000.0,10.971,10.971,10.9523,10.9523,11000.0
2024-01-02 13:15:00,11.75,11.75,11.75,11.75,1600.0,10.9523,10.9523,10.9523,10.9523,1600.0
2024-01-02 13:20:00,11.75,11.75,11.74,11.74,16200.0,10.9523,10.9523,10.943,10.943,16200.0
2024-01-02 13:25:00,11.74,11.74,11.74,11.74,653.0,10.943,10.943,10.943,10.943,653.0
2024-01-02 13:30:00,11.75,11.76,11.74,11.74,7200.0,10.9523,10.9617,10.943,10.943,7200.0
2024-01-02 13:35:00,11.74,11.74,11.74,11.74,1300.0,10.943,10.943,10.943,10.943,1300.0
2024-01-02 13:40:00,11.74,11.74,11.74,11.74,10600.0,10.943,10.943,10.943,10.943,10600.0
2024-01-02 13:45:00,11.75,11.75,11.73,11.74,17622.0,10.9523,10.9523,10.9337,10.943,17622.0
2024-01-02 13:50:00,11.75,11.77,11.75,11.77,8500.0,10.9523,10.971,10.9523,10.971,8500.0
2024-01-02 13:55:00,11.77,11.79,11.77,11.79,11338.0,10.971,10.9896,10.971,10.9896,11338.0
2024-01-02 14:00:00,11.79,11.8,11.79,11.8,26072.0,10.9896,10.9989,10.9896,10.9989,26072.0
2024-01-02 14:05:00,11.81,11.82,11.81,11.82,4100.0,11.0083,11.0176,11.0083,11.0176,4100.0
2024-01-02 14:10:00,11.81,11.81,11.8,11.8,4808.0,11.0083,11.0083,10.9989,10.9989,4808.0
2024-01-02 14:15:00,11.81,11.81,11.81,11.81,800.0,11.0083,11.0083,11.0083,11.0083,800.0
2024-01-02 14:20:00,11.81,11.82,11.81,11.82,1000.0,11.0083,11.0176,11.0083,11.0176,1000.0
2024-01-02 14:25:00,11.82,11.82,11.8,11.8,2242.0,11.0176,11.0176,10.9989,10.9989,2242.0
2024-01-02 14:30:00,11.8,11.81,11.8,11.81,9300.0,10.9989,11.0083,10.9989,11.0083,9300.0
2024-01-02 14:35:00,11.82,11.83,11.82,11.83,20600.0,11.0176,11.0269,11.0176,11.0269,20600.0
2024-01-02 14:40:00,11.84,11.84,11.83,11.83,5284.0,11.0362,11.0362,11.0269,11.0269,5284.0
2024-01-02 14:45:00,11.83,11.84,11.83,11.84,4407.0,11.0269,11.0362,11.0269,11.0362,4407.0
2024-01-02 14:50:00,11.84,11.86,11.84,11.86,29452.0,11.0362,11.0549,11.0362,11.0549,29452.0
2024-01-02 14:55:00,11.86,11.87,11.86,11.87,8065.0,11.0549,11.0642,11.0549,11.0642,8065.0
2024-01-02 15:00:00,11.88,11.9,11.88,11.9,7357.0,11.0735,11.0922,11.0735,11.0922,7357.0
2024-01-02 15:05:00,11.9,11.9,11.88,11.89,14500.0,11.0922,11.0922,11.0735,11.0828,14500.0
2024-01-02 15:10:00,11.89,11.89,11.89,11.89,200.0,11.0828,11.0828,11.0828,11.0828,200.0
2024-01-02 15:15:00,11.9,11.9,11.87,11.88,99825.0,11.0922,11.0922,11.0642,11.0735,99825.0
2024-01-02 15:20:00,11.88,11.89,11.88,11.88,38392.0,11.0735,11.0828,11.0735,11.0735,38392.0
2024-01-02 15:25:00,11.88,11.88,11.88,11.88,41152.0,11.0735,11.0735,11.0735,11.0735,41152.0
2024-01-02 15:30:00,11.88,11.88,11.87,11.87,51066.0,11.0735,11.0735,11.0642,11.0642,51066.0
2024-01-02 15:35:00,11.88,11.89,11.88,11.89,35300.0,11.0735,11.0828,11.0735,11.0828,35300.0
2024-01-02 15:40:00,11.88,11.88,11.87,11.87,42623.0,11.0735,11.0735,11.0642,11.0642,42623.0
2024-01-02 15:45:00,11.87,11.88,11.86,11.86,28262.0,11.0642,11.0735,11.0549,11.0549,28262.0
2024-01-02 15:50:00,11.85,11.85,11.8,11.8,80581.0,11.0455,11.0455,10.9989,10.9989,80581.0
2024-01-02 15:55:00,11.8,11.8,11.76,11.76,40476.0,10.9989,10.9989,10.9617,10.9617,40476.0
2024-01-03 09:30:00,11.93,11.95,11.92,11.94,243480.0,11.1201,11.1388,11.1108,11.1294,243480.0
2024-01-03 09:35:00,11.94,11.95,11.93,11.93,119197.0,11.1294,11.1388,11.1201,11.1201,119197.0
2024-01-03 09:40:00,11.93,11.94,11.92,11.94,8256.0,11.1201,11.1294,11.1108,11.1294,8256.0
2024-01-03 09:45:00,11.94,11.95,11.94,11.94,34242.0,11.1294,11.1388,11.1294,11.1294,34242.0
2024-01-03 09:50:00,11.94,11.94,11.93,11.94,36971.0,11.1294,11.1294,11.1201,11.1294,36971.0
2024-01-03 09:55:00,11.95,11.97,11.95,11.96,100855.0,11.1388,11.1574,11.1388,11.1481,100855.0
2024-01-03 10:00:00,11.96,11.96,11.9,11.91,225916.0,11.1481,11.1481,11.0922,11.1015,225916.0
2024-01-03 10:05:00,11.9,11.95,11.89,11.95,43209.0,11.0922,11.1388,11.0828,11.1388,43209.0
2024-01-03 10:10:00,11.95,11.99,11.95,11.99,46335.0,11.1388,11.176,11.1388,11.176,46335.0
2024-01-03 10:15:00,12.0,12.01,11.99,11.99,55317.0,11.1854,11.1947,11.176,11.176,55317.0
2024-01-03 10:20:00,12.0,12.01,12.0,12.0,20808.0,11.1854,11.1947,11.1854,11.1854,20808.0
2024-01-03 10:25:00,11.99,12.0,11.98,11.99,63483.0,11.176,11.1854,11.1667,11.176,63483.0
2024-01-03 10:30:00,11.99,12.0,11.99,12.0,35491.0,11.176,11.1854,11.176,11.1854,35491.0
2024-01-03 10:35:00,12.0,12.04,12.0,12.04,155819.0,11.1854,11.2226,11.1854,11.2226,155819.0
2024-01-03 10:40:00,12.04,12.04,12.03,12.03,37832.0,11.2226,11.2226,11.2133,11.2133,37832.0
2024-01-03 10:45:00,12.04,12.04,12.04,12.04,52100.0,11.2226,11.2226,11.2226,11.2226,52100.0
2024-01-03 10:50:00,12.04,12.04,12.02,12.03,27400.0,11.2226,11.2226,11.204,11.2133,27400.0
2024-01-03 10:55:00,12.04,12.04,11.99,12.0,62613.0,11.2226,11.2226,11.176,11.1854,62613.0
2024-01-03 11:00:00,11.99,11.99,11.97,11.98,69442.0,11.176,11.176,11.1574,11.1667,69442.0
2024-01-03 11:05:00,11.98,11.98,11.98,11.98,88234.0,11.1667,11.1667,11.1667,11.1667,88234.0
2024-01-03 11:10:00,11.98,11.99,11.97,11.98,50100.0,11.1667,11.176,11.1574,11.1667,50100.0
2024-01-03 11:15:00,11.98,11.99,11.97,11.99,92197.0,11.1667,11.176,11.1574,11.176,92197.0
2024-01-03 11:20:00,11.98,11.99,11.98,11.99,50700.0,11.1667,11.176,11.1667,11.176,50700.0
2024-01-03 11:25:00,11.98,11.98,11.97,11.98,38010.0,11.1667,11.1667,11.1574,11.1667,38010.0
2024-01-03 11:30:00,11.97,11.98,11.97,11.98,45871.0,11.1574,11.1667,11.1574,11.1667,45871.0
2024-01-03 11:35:00,11.98,11.99,11.98,11.99,70600.0,11.1667,11.176,11.1667,11.176,70600.0
2024-01-03 11:40:00,12.0,12.01,11.99,11.99,27189.0,11.1854,11.1947,11.176,11.176,27189.0
2024-01-03 11:45:00,11.99,11.99,11.99,11.99,5456.0,11.176,11.176,11.176,11.176,5456.0
2024-01-03 11:50:00,11.99,11.99,11.99,11.99,56814.0,11.176,11.176,11.176,11.176,56814.0
2024-01-03 11:55:00,12.0,12.0,12.0,12.0,3500.0,11.1854,11.1854,11.1854,11.1854,3500.0
2024-01-03 12:00:00,12.01,12.01,12.0,12.0,10627.0,11.1947,11.1947,11.1854,11.1854,10627.0
2024-01-03 12:05:00,11.99,12.01,11.99,12.01,20170.0,11.176,11.1947,11.176,11.1947,20170.0
2024-01-03 12:10:00,12.02,12.03,12.02,12.02,8500.0,11.204,11.2133,11.204,11.204,8500.0
2024-01-03 12:15:00,12.02,12.02,12.01,12.02,34870.0,11.204,11.204,11.1947,11.204,34870.0
2024-01-03 12:20:00,12.02,12.02,12.02,12.02,14100.0,11.204,11.204,11.204,11.204,14100.0
2024-01-03 12:25:00,12.01,12.01,11.99,11.99,85754.0,11.1947,11.1947,11.176,11.176,85754.0
2024-01-03 12:30:00,11.98,11.99,11.98,11.98,58825.0,11.1667,11.176,11.1667,11.1667,58825.0
2024-01-03 12:35:00,11.98,11.98,11.98,11.98,0.0,11.1667,11.1667,11.1667,11.1667,0.0
2024-01-03 12:40:00,11.97,11.97,11.96,11.96,12120.0,11.1574,11.1574,11.1481,11.1481,12120.0
2024-01-03 12:45:00,11.96,11.96,11.96,11.96,500.0,11.1481,11.1481,11.1481,11.1481,500.0
2024-01-03 12:50:00,11.96,11.96,11.96,11.96,11200.0,11.1481,11.1481,11.1481,11.1481,11200.0
2024-01-03 12:55:00,11.96,11.96,11.93,11.93,138460.0,11.1481,11.1481,11.1201,11.1201,138460.0
2024-01-03 13:00:00,11.92,11.93,11.9,11.92,45933.0,11.1108,11.1201,11.0922,11.1108,45933.0
2024-01-03 13:05:00,11.92,11.93,11.92,11.92,5300.0,11.1108,11.1201,11.1108,11.1108,5300.0
2024-01-03 13:10:00,11.92,11.92,11.92,11.92,9700.0,11.1108,11.1108,11.1108,11.1108,9700.0
2024-01-03 13:15:00,11.92,11.92,11.92,11.92,750.0,11.1108,11.1108,11.1108,11.1108,750.0
2024-01-03 13:20:00,11.93,11.93,11.93,11.93,4137.0,11.1201,11.1201,11.1201,11.1201,4137.0
2024-01-03 13:25:00,11.92,11.92,11.92,11.92,700.0,11.1108,11.1108,11.1108,11.1108,700.0
2024-01-03 13:30:00,11.93,11.94,11.93,11.94,8900.0,11.1201,11.1294,11.1201,11.1294,8900.0
2024-01-03 13:35:00,11.95,11.95,11.94,11.94,29550.0,11.1388,11.1388,11.1294,11.1294,29550.0
2024-01-03 13:40:00,11.94,11.94,11.94,11.94,800.0,11.1294,11.1294,11.1294,11.1294,800.0
2024-01-03 13:45:00,11.94,11.95,11.94,11.95,700.0,11.1294,11.1388,11.1294,11.1388,700.0
2024-01-03 13:50:00,11.94,11.94,11.93,11.94,7592.0,11.1294,11.1294,11.1201,11.1294,7592.0
2024-01-03 13:55:00,11.95,11.95,11.95,11.95,12989.0,11.1388,11.1388,11.1388,11.1388,12989.0
2024-01-03 14:00:00,11.97,11.99,11.92,11.99,99737.0,11.1574,11.176,11.1108,11.176,99737.0
2024-01-03 14:05:00,11.99,12.02,11.96,11.96,53900.0,11.176,11.204,11.1481,11.1481,53900.0
2024-01-03 14:10:00,11.96,11.99,11.93,11.99,57546.0,11.1481,11.176,11.1201,11.176,57546.0
2024-01-03 14:15:00,11.99,12.0,11.96,11.96,46475.0,11.176,11.1854,11.1481,11.1481,46475.0
2024-01-03 14:20:00,11.97,11.99,11.96,11.96,57456.0,11.1574,11.176,11.1481,11.1481,57456.0
2024-01-03 14:25:00,11.96,11.96,11.87,11.88,77275.0,11.1481,11.1481,11.0642,11.0735,77275.0
2024-01-03 14:30:00,11.88,11.91,11.87,11.91,142897.0,11.0735,11.1015,11.0642,11.1015,142897.0
2024-01-03 14:35:00,11.9,11.92,11.9,11.9,33400.0,11.0922,11.1108,11.0922,11.0922,33400.0
2024-01-03 14:40:00,11.9,11.91,11.87,11.87,4050.0,11.0922,11.1015,11.0642,11.0642,4050.0
2024-01-03 14:45:00,11.88,11.91,11.88,11.91,42366.0,11.0735,11.1015,11.0735,11.1015,42366.0
2024-01-03 14:50:00,11.91,11.92,11.91,11.92,22093.0,11.1015,11.1108,11.1015,11.1108,22093.0
2024-01-03 14:55:00,11.93,11.93,11.92,11.93,28561.0,11.1201,11.1201,11.1108,11.1201,28561.0
2024-01-03 15:00:00,11.94,11.97,11.94,11.97,61620.0,11.1294,11.1574,11.1294,11.1574,61620.0
2024-01-03 15:05:00,11.97,11.99,11.96,11.99,45781.0,11.1574,11.176,11.1481,11.176,45781.0
2024-01-03 15:10:00,11.98,12.0,11.97,12.0,10600.0,11.1667,11.1854,11.1574,11.1854,10600.0
2024-01-03 15:15:00,11.99,12.0,11.99,12.0,14990.0,11.176,11.1854,11.176,11.1854,14990.0
2024-01-03 15:20:00,12.0,12.01,11.99,12.01,36525.0,11.1854,11.1947,11.176,11.1947,36525.0
2024-01-03 15:25:00,12.02,12.02,12.01,12.01,35472.0,11.204,11.204,11.1947,11.1947,35472.0
2024-01-03 15:30:00,12.0,12.0,11.98,11.98,9299.0,11.1854,11.1854,11.1667,11.1667,9299.0
2024-01-03 15:35:00,11.98,12.0,11.97,11.99,34383.0,11.1667,11.1854,11.1574,11.176,34383.0
2024-01-03 15:40:00,11.99,12.03,11.98,12.02,40832.0,11.176,11.2133,11.1667,11.204,40832.0
2024-01-03 15:45:00,12.03,12.03,12.02,12.02,4949.0,11.2133,11.2133,11.204,11.204,4949.0
2024-01-03 15:50:00,12.03,12.08,12.03,12.07,263933.0,11.2133,11.2599,11.2133,11.2506,263933.0
2024-01-03 15:55:00,12.07,12.07,12.04,12.05,105407.0,11.2506,11.2506,11.2226,11.232,105407.0
2024-01-04 09:30:00,12.11,12.11,12.04,12.06,171726.0,11.2879,11.2879,11.2226,11.2413,171726.0
2024-01-04 09:35:00,12.07,12.07,12.05,12.05,41955.0,11.2506,11.2506,11.232,11.232,41955.0
2024-01-04 09:40:00,12.05,12.07,12.04,12.04,88996.0,11.232,11.2506,11.2226,11.2226,88996.0
2024-01-04 09:45:00,12.05,12.09,12.05,12.08,165979.0,11.232,11.2693,11.232,11.2599,165979.0
2024-01-04 09:50:00,12.07,12.07,12.04,12.05,50527.0,11.2506,11.2506,11.2226,11.232,50527.0
2024-01-04 09:55:00,12.03,12.06,12.03,12.05,61042.0,11.2133,11.2413,11.2133,11.232,61042.0
2024-01-04 10:00:00,12.06,12.07,11.99,11.99,154100.0,11.2413,11.2506,11.176,11.176,154100.0
2024-01-04 10:05:00,11.99,12.01,11.98,11.98,26372.0,11.176,11.1947,11.1667,11.1667,26372.0
2024-01-04 10:10:00,11.98,11.98,11.97,11.97,82416.0,11.1667,11.1667,11.1574,11.1574,82416.0
2024-01-04 10:15:00,11.97,11.98,11.97,11.98,23576.0,11.1574,11.1667,11.1574,11.1667,23576.0
2024-01-04 10:20:00,11.99,12.0,11.99,11.99,19319.0,11.176,11.1854,11.176,11.176,19319.0
2024-01-04 10:25:00,11.99,12.0,11.98,11.98,22849.0,11.176,11.1854,11.1667,11.1667,22849.0
2024-01-04 10:30:00,11.98,11.99,11.97,11.98,17848.0,11.1667,11.176,11.1574,11.1667,17848.0
2024-01-04 10:35:00,11.98,11.98,11.98,11.98,12000.0,11.1667,11.1667,11.1667,11.1667,12000.0
2024-01-04 10:40:00,11.99,11.99,11.97,11.97,13850.0,11.176,11.176,11.1574,11.1574,13850.0
2024-01-04 10:45:00,11.97,11.97,11.96,11.96,18045.0,11.1574,11.1574,11.1481,11.1481,18045.0
2024-01-04 10:50:00,11.96,11.97,11.96,11.97,10755.0,11.1481,11.1574,11.1481,11.1574,10755.0
2024-01-04 10:55:00,11.97,11.98,11.97,11.98,31192.0,11.1574,11.1667,11.1574,11.1667,31192.0
2024-01-04 11:00:00,11.98,11.98,11.96,11.97,1836.0,11.1667,11.1667,11.1481,11.1574,1836.0
2024-01-04 11:05:00,11.96,11.96,11.96,11.96,10420.0,11.1481,11.1481,11.1481,11.1481,10420.0
2024-01-04 11:10:00,11.95,11.95,11.91,11.91,64278.0,11.1388,11.1388,11.1015,11.1015,64278.0
2024-01-04 11:15:00,11.91,11.92,11.9,11.92,35159.0,11.1015,11.1108,11.0922,11.1108,35159.0
2024-01-04 11:20:00,11.92,11.92,11.91,11.91,200.0,11.1108,11.1108,11.1015,11.1015,200.0
2024-01-04 11:25:00,11.9,11.92,11.9,11.92,17292.0,11.0922,11.1108,11.0922,11.1108,17292.0
2024-01-04 11:30:00,11.92,11.94,11.91,11.93,88346.0,11.1108,11.1294,11.1015,11.1201,88346.0
2024-01-04 11:35:00,11.93,11.93,11.91,11.92,15800.0,11.1201,11.1201,11.1015,11.1108,15800.0
2024-01-04 11:40:00,11.93,11.94,11.93,11.94,525.0,11.1201,11.1294,11.1201,11.1294,525.0
2024-01-04 11:45:00,11.95,11.96,11.95,11.96,21525.0,11.1388,11.1481,11.1388,11.1481,21525.0
2024-01-04 11:50:00,11.97,12.0,11.97,12.0,11750.0,11.1574,11.1854,11.1574,11.1854,11750.0
2024-01-04 11:55:00,11.99,11.99,11.99,11.99,6200.0,11.176,11.176,11.176,11.176,6200.0
2024-01-04 12:00:00,11.99,12.02,11.99,12.01,26300.0,11.176,11.204,11.176,11.1947,26300.0
2024-01-04 12:05:00,12.0,12.01,12.0,12.01,67896.0,11.1854,11.1947,11.1854,11.1947,67896.0
2024-01-04 12:10:00,12.01,12.01,12.0,12.0,17700.0,11.1947,11.1947,11.1854,11.1854,17700.0
2024-01-04 12:15:00,12.01,12.01,12.01,12.01,3006.0,11.1947,11.1947,11.1947,11.1947,3006.0
2024-01-04 12:20:00,12.0,12.01,11.99,12.01,6400.0,11.1854,11.1947,11.176,11.1947,6400.0
2024-01-04 12:25:00,12.01,12.01,12.0,12.01,5412.0,11.1947,11.1947,11.1854,11.1947,5412.0
2024-01-04 12:30:00,12.01,12.03,12.01,12.03,26132.0,11.1947,11.2133,11.1947,11.2133,26132.0
2024-01-04 12:35:00,12.04,12.04,12.02,12.02,16700.0,11.2226,11.2226,11.204,11.204,16700.0
2024-01-04 12:40:00,12.02,12.04,12.02,12.04,10300.0,11.204,11.2226,11.204,11.2226,10300.0
2024-01-04 12:45:00,12.05,12.06,12.05,12.05,21501.0,11.232,11.2413,11.232,11.232,21501.0
2024-01-04 12:50:00,12.05,12.05,12.04,12.04,9500.0,11.232,11.232,11.2226,11.2226,9500.0
2024-01-04 12:55:00,12.04,12.05,12.04,12.04,21258.0,11.2226,11.232,11.2226,11.2226,21258.0
2024-01-04 13:00:00,12.04,12.04,12.04,12.04,1600.0,11.2226,11.2226,11.2226,11.2226,1600.0
2024-01-04 13:05:00,12.03,12.03,12.03,12.03,49633.0,11.2133,11.2133,11.2133,11.2133,49633.0
2024-01-04 13:10:00,12.03,12.04,12.03,12.03,15374.0,11.2133,11.2226,11.2133,11.2133,15374.0
2024-01-04 13:15:00,12.03,12.04,12.03,12.03,6100.0,11.2133,11.2226,11.2133,11.2133,6100.0
2024-01-04 13:20:00,12.03,12.03,12.03,12.03,8775.0,11.2133,11.2133,11.2133,11.2133,8775.0
2024-01-04 13:25:00,12.02,12.02,12.02,12.02,1000.0,11.204,11.204,11.204,11.204,1000.0
2024-01-04 13:30:00,12.02,12.02,12.02,12.02,4147.0,11.204,11.204,11.204,11.204,4147.0
2024-01-04 13:35:00,12.02,12.03,12.02,12.03,6820.0,11.204,11.2133,11.204,11.2133,6820.0
2024-01-04 13:40:00,12.02,12.03,12.02,12.02,3213.0,11.204,11.2133,11.204,11.204,3213.0
2024-01-04 13:45:00,12.02,12.02,12.02,12.02,5600.0,11.204,11.204,11.204,11.204,5600.0
2024-01-04 13:50:00,12.02,12.03,12.02,12.03,13810.0,11.204,11.2133,11.204,11.2133,13810.0
2024-01-04 13:55:00,12.04,12.04,12.03,12.03,11398.0,11.2226,11.2226,11.2133,11.2133,11398.0
2024-01-04 14:00:00,12.04,12.04,12.03,12.04,800.0,11.2226,11.2226,11.2133,11.2226,800.0
2024-01-04 14:05:00,12.05,12.05,12.05,12.05,3000.0,11.232,11.232,11.232,11.232,3000.0
2024-01-04 14:10:00,12.06,12.07,12.05,12.05,8640.0,11.2413,11.2506,11.232,11.232,8640.0
2024-01-04 14:15:00,12.04,12.05,12.04,12.05,4400.0,11.2226,11.232,11.2226,11.232,4400.0
2024-01-04 14:20:00,12.06,12.07,12.06,12.07,71800.0,11.2413,11.2506,11.2413,11.2506,71800.0
2024-01-04 14:25:00,12.08,12.08,12.07,12.07,26600.0,11.2599,11.2599,11.2506,11.2506,26600.0
2024-01-04 14:30:00,12.08,12.09,12.08,12.08,14800.0,11.2599,11.2693,11.2599,11.2599,14800.0
2024-01-04 14:35:00,12.08,12.09,12.08,12.09,19100.0,11.2599,11.2693,11.2599,11.2693,19100.0
2024-01-04 14:40:00,12.09,12.09,12.09,12.09,21946.0,11.2693,11.2693,11.2693,11.2693,21946.0
2024-01-04 14:45:00,12.1,12.11,12.09,12.09,13000.0,11.2786,11.2879,11.2693,11.2693,13000.0
2024-01-04 14:50:00,12.07,12.07,12.05,12.06,34100.0,11.2506,11.2506,11.232,11.2413,34100.0
2024-01-04 14:55:00,12.06,12.07,12.06,12.07,600.0,11.2413,11.2506,11.2413,11.2506,600.0
2024-01-04 15:00:00,12.07,12.09,12.07,12.09,2101.0,11.2506,11.2693,11.2506,11.2693,2101.0
2024-01-04 15:05:00,12.08,12.08,12.05,12.05,16993.0,11.2599,11.2599,11.232,11.232,16993.0
2024-01-04 15:10:00,12.05,12.07,12.04,12.07,20600.0,11.232,11.2506,11.2226,11.2506,20600.0
2024-01-04 15:15:00,12.07,12.11,12.07,12.1,74103.0,11.2506,11.2879,11.2506,11.2786,74103.0
2024-01-04 15:20:00,12.1,12.11,12.1,12.1,37562.0,11.2786,11.2879,11.2786,11.2786,37562.0
2024-01-04 15:25:00,12.11,12.12,12.11,12.11,4747.0,11.2879,11.2972,11.2879,11.2879,4747.0
2024-01-04 15:30:00,12.1,12.1,12.07,12.09,40564.0,11.2786,11.2786,11.2506,11.2693,40564.0
2024-01-04 15:35:00,12.08,12.09,12.08,12.09,9151.0,11.2599,11.2693,11.2599,11.2693,9151.0
2024-01-04 15:40:00,12.08,12.1,12.08,12.1,5800.0,11.2599,11.2786,11.2599,11.2786,5800.0
2024-01-04 15:45:00,12.1,12.13,12.09,12.13,47292.0,11.2786,11.3065,11.2693,11.3065,47292.0
2024-01-04 15:50:00,12.14,12.19,12.14,12.19,76642.0,11.3159,11.3625,11.3159,11.3625,76642.0
2024-01-04 15:55:00,12.18,12.19,12.16,12.18,32855.0,11.3531,11.3625,11.3345,11.3531,32855.0
2024-01-05 09:30:00,12.17,12.2,12.13,12.13,413157.0,11.3438,11.3718,11.3065,11.3065,413157.0
2024-01-05 09:35:00,12.13,12.13,12.11,12.13,123264.0,11.3065,11.3065,11.2879,11.3065,123264.0
2024-01-05 09:40:00,12.14,12.16,12.12,12.14,221987.0,11.3159,11.3345,11.2972,11.3159,221987.0
2024-01-05 09:45:00,12.12,12.12,12.11,12.11,18800.0,11.2972,11.2972,11.2879,11.2879,18800.0
2024-01-05 09:50:00,12.1,12.12,12.09,12.1,104787.0,11.2786,11.2972,11.2693,11.2786,104787.0
2024-01-05 09:55:00,12.11,12.13,12.1,12.13,121790.0,11.2879,11.3065,11.2786,11.3065,121790.0
2024-01-05 10:00:00,12.12,12.12,11.99,12.01,262207.0,11.2972,11.2972,11.176,11.1947,262207.0
2024-01-05 10:05:00,12.0,12.0,11.96,11.98,54023.0,11.1854,11.1854,11.1481,11.1667,54023.0
2024-01-05 10:10:00,11.96,12.01,11.95,12.0,586906.0,11.1481,11.1947,11.1388,11.1854,586906.0
2024-01-05 10:15:00,12.0,12.04,12.0,12.03,59975.0,11.1854,11.2226,11.1854,11.2133,59975.0
2024-01-05 10:20:00,12.03,12.04,11.99,12.0,12650.0,11.2133,11.2226,11.176,11.1854,12650.0
2024-01-05 10:25:00,11.99,12.02,11.99,12.02,113013.0,11.176,11.204,11.176,11.204,113013.0
2024-01-05 10:30:00,12.01,12.03,11.98,11.98,46542.0,11.1947,11.2133,11.1667,11.1667,46542.0
2024-01-05 10:35:00,11.99,12.0,11.98,12.0,6120.0,11.176,11.1854,11.1667,11.1854,6120.0
2024-01-05 10:40:00,12.0,12.0,11.98,11.98,10363.0,11.1854,11.1854,11.1667,11.1667,10363.0
2024-01-05 10:45:00,11.97,11.98,11.97,11.98,9300.0,11.1574,11.1667,11.1574,11.1667,9300.0
2024-01-05 10:50:00,11.98,11.99,11.96,11.96,14400.0,11.1667,11.176,11.1481,11.1481,14400.0
2024-01-05 10:55:00,11.96,11.97,11.96,11.96,59860.0,11.1481,11.1574,11.1481,11.1481,59860.0
2024-01-05 11:00:00,11.96,11.97,11.95,11.97,10144.0,11.1481,11.1574,11.1388,11.1574,10144.0
2024-01-05 11:05:00,11.97,12.0,11.96,11.98,268774.0,11.1574,11.1854,11.1481,11.1667,268774.0
2024-01-05 11:10:00,11.98,11.98,11.95,11.96,85703.0,11.1667,11.1667,11.1388,11.1481,85703.0
2024-01-05 11:15:00,11.95,12.02,11.95,12.02,201980.0,11.1388,11.204,11.1388,11.204,201980.0
2024-01-05 11:20:00,12.03,12.04,12.02,12.04,57951.0,11.2133,11.2226,11.204,11.2226,57951.0
2024-01-05 11:25:00,12.02,12.04,12.02,12.04,8500.0,11.204,11.2226,11.204,11.2226,8500.0
2024-01-05 11:30:00,12.04,12.04,12.03,12.04,57154.0,11.2226,11.2226,11.2133,11.2226,57154.0
2024-01-05 11:35:00,12.04,12.05,12.04,12.05,17850.0,11.2226,11.232,11.2226,11.232,17850.0
2024-01-05 11:40:00,12.05,12.06,12.05,12.06,65989.0,11.232,11.2413,11.232,11.2413,65989.0
2024-01-05 11:45:00,12.06,12.08,12.06,12.08,34169.0,11.2413,11.2599,11.2413,11.2599,34169.0
2024-01-05 11:50:00,12.08,12.08,12.06,12.07,52919.0,11.2599,11.2599,11.2413,11.2506,52919.0
2024-01-05 11:55:00,12.06,12.09,12.06,12.08,27128.0,11.2413,11.2693,11.2413,11.2599,27128.0
2024-01-05 12:00:00,12.08,12.08,12.08,12.08,8400.0,11.2599,11.2599,11.2599,11.2599,8400.0
2024-01-05 12:05:00,12.09,12.16,12.09,12.16,79826.0,11.2693,11.3345,11.2693,11.3345,79826.0
2024-01-05 12:10:00,12.17,12.18,12.14,12.14,44333.0,11.3438,11.3531,11.3159,11.3159,44333.0
2024-01-05 12:15:00,12.15,12.16,12.14,12.16,1908.0,11.3252,11.3345,11.3159,11.3345,1908.0
2024-01-05 12:20:00,12.16,12.18,12.15,12.18,37727.0,11.3345,11.3531,11.3252,11.3531,37727.0
2024-01-05 12:25:00,12.17,12.19,12.16,12.19,105953.0,11.3438,11.3625,11.3345,11.3625,105953.0
2024-01-05 12:30:00,12.18,12.2,12.18,12.19,31397.0,11.3531,11.3718,11.3531,11.3625,31397.0
2024-01-05 12:35:00,12.19,12.19,12.16,12.18,49329.0,11.3625,11.3625,11.3345,11.3531,49329.0
2024-01-05 12:40:00,12.17,12.17,12.15,12.15,17515.0,11.3438,11.3438,11.3252,11.3252,17515.0
2024-01-05 12:45:00,12.15,12.17,12.15,12.17,14982.0,11.3252,11.3438,11.3252,11.3438,14982.0
2024-01-05 12:50:00,12.17,12.17,12.15,12.16,8600.0,11.3438,11.3438,11.3252,11.3345,8600.0
2024-01-05 12:55:00,12.16,12.16,12.16,12.16,1955.0,11.3345,11.3345,11.3345,11.3345,1955.0
2024-01-05 13:00:00,12.17,12.21,12.17,12.21,58775.0,11.3438,11.3811,11.3438,11.3811,58775.0
2024-01-05 13:05:00,12.21,12.21,12.2,12.2,9700.0,11.3811,11.3811,11.3718,11.3718,9700.0
2024-01-05 13:10:00,12.2,12.22,12.2,12.21,7627.0,11.3718,11.3904,11.3718,11.3811,7627.0
2024-01-05 13:15:00,12.22,12.23,12.22,12.23,51649.0,11.3904,11.3998,11.3904,11.3998,51649.0
2024-01-05 13:20:00,12.23,12.23,12.21,12.21,28002.0,11.3998,11.3998,11.3811,11.3811,28002.0
2024-01-05 13:25:00,12.2,12.2,12.15,12.15,48224.0,11.3718,11.3718,11.3252,11.3252,48224.0
2024-01-05 13:30:00,12.14,12.14,12.11,12.13,21576.0,11.3159,11.3159,11.2879,11.3065,21576.0
2024-01-05 13:35:00,12.12,12.12,12.09,12.09,12528.0,11.2972,11.2972,11.2693,11.2693,12528.0
2024-01-05 13:40:00,12.09,12.11,12.09,12.11,9464.0,11.2693,11.2879,11.2693,11.2879,9464.0
2024-01-05 13:45:00,12.1,12.1,12.09,12.1,9837.0,11.2786,11.2786,11.2693,11.2786,9837.0
2024-01-05 13:50:00,12.11,12.12,12.09,12.09,16900.0,11.2879,11.2972,11.2693,11.2693,16900.0
2024-01-05 13:55:00,12.1,12.1,12.1,12.1,21739.0,11.2786,11.2786,11.2786,11.2786,21739.0
2024-01-05 14:00:00,12.1,12.1,12.09,12.09,1595.0,11.2786,11.2786,11.2693,11.2693,1595.0
2024-01-05 14:05:00,12.08,12.08,12.08,12.08,12243.0,11.2599,11.2599,11.2599,11.2599,12243.0
2024-01-05 14:10:00,12.07,12.09,12.05,12.08,18636.0,11.2506,11.2693,11.232,11.2599,18636.0
2024-01-05 14:15:00,12.07,12.12,12.07,12.12,40261.0,11.2506,11.2972,11.2506,11.2972,40261.0
2024-01-05 14:20:00,12.12,12.12,12.1,12.11,19948.0,11.2972,11.2972,11.2786,11.2879,19948.0
2024-01-05 14:25:00,12.11,12.11,12.11,12.11,7100.0,11.2879,11.2879,11.2879,11.2879,7100.0
2024-01-05 14:30:00,12.11,12.13,12.11,12.12,3200.0,11.2879,11.3065,11.2879,11.2972,3200.0
2024-01-05 14:35:00,12.12,12.13,12.1,12.13,1300.0,11.2972,11.3065,11.2786,11.3065,1300.0
2024-01-05 14:40:00,12.14,12.16,12.14,12.15,50441.0,11.3159,11.3345,11.3159,11.3252,50441.0
2024-01-05 14:45:00,12.16,12.17,12.15,12.17,28692.0,11.3345,11.3438,11.3252,11.3438,28692.0
2024-01-05 14:50:00,12.18,12.22,12.18,12.22,17750.0,11.3531,11.3904,11.3531,11.3904,17750.0
2024-01-05 14:55:00,12.22,12.23,12.22,12.23,12619.0,11.3904,11.3998,11.3904,11.3998,12619.0
2024-01-05 15:00:00,12.23,12.23,12.22,12.23,7800.0,11.3998,11.3998,11.3904,11.3998,7800.0
2024-01-05 15:05:00,12.23,12.23,12.21,12.22,7766.0,11.3998,11.3998,11.3811,11.3904,7766.0
2024-01-05 15:10:00,12.22,12.22,12.19,12.2,41700.0,11.3904,11.3904,11.3625,11.3718,41700.0
2024-01-05 15:15:00,12.21,12.22,12.21,12.22,6567.0,11.3811,11.3904,11.3811,11.3904,6567.0
2024-01-05 15:20:00,12.22,12.22,12.21,12.21,3300.0,11.3904,11.3904,11.3811,11.3811,3300.0
2024-01-05 15:25:00,12.22,12.24,12.22,12.23,14348.0,11.3904,11.4091,11.3904,11.3998,14348.0
2024-01-05 15:30:00,12.22,12.25,12.22,12.24,64091.0,11.3904,11.4184,11.3904,11.4091,64091.0
2024-01-05 15:35:00,12.22,12.22,12.21,12.21,8649.0,11.3904,11.3904,11.3811,11.3811,8649.0
2024-01-05 15:40:00,12.21,12.21,12.18,12.18,12797.0,11.3811,11.3811,11.3531,11.3531,12797.0
2024-01-05 15:45:00,12.17,12.19,12.16,12.17,34846.0,11.3438,11.3625,11.3345,11.3438,34846.0
2024-01-05 15:50:00,12.16,12.16,12.13,12.13,74482.0,11.3345,11.3345,11.3065,11.3065,74482.0
2024-01-05 15:55:00,12.12,12.14,12.12,12.14,64186.0,11.2972,11.3159,11.2972,11.3159,64186.0
2024-01-08 09:30:00,12.1,12.11,12.06,12.06,89834.0,11.2786,11.2879,11.2413,11.2413,89834.0
2024-01-08 09:35:00,12.05,12.06,12.04,12.05,26500.0,11.232,11.2413,11.2226,11.232,26500.0
2024-01-08 09:40:00,12.05,12.09,12.05,12.07,137160.0,11.232,11.2693,11.232,11.2506,137160.0
2024-01-08 09:45:00,12.06,12.06,12.04,12.05,28566.0,11.2413,11.2413,11.2226,11.232,28566.0
2024-01-08 09:50:00,12.05,12.09,12.04,12.07,205766.0,11.232,11.2693,11.2226,11.2506,205766.0
2024-01-08 09:55:00,12.06,12.06,12.01,12.01,106028.0,11.2413,11.2413,11.1947,11.1947,106028.0
2024-01-08 10:00:00,12.01,12.03,12.0,12.0,78400.0,11.1947,11.2133,11.1854,11.1854,78400.0
2024-01-08 10:05:00,12.0,12.02,11.99,12.01,110200.0,11.1854,11.204,11.176,11.1947,110200.0
2024-01-08 10:10:00,12.01,12.02,12.01,12.02,83772.0,11.1947,11.204,11.1947,11.204,83772.0
2024-01-08 10:15:00,12.02,12.03,12.0,12.0,160081.0,11.204,11.2133,11.1854,11.1854,160081.0
2024-01-08 10:20:00,12.0,12.01,12.0,12.01,120133.0,11.1854,11.1947,11.1854,11.1947,120133.0
2024-01-08 10:25:00,12.0,12.0,11.99,11.99,13667.0,11.1854,11.1854,11.176,11.176,13667.0
2024-01-08 10:30:00,11.98,11.98,11.96,11.96,35828.0,11.1667,11.1667,11.1481,11.1481,35828.0
2024-01-08 10:35:00,11.96,11.97,11.96,11.97,36000.0,11.1481,11.1574,11.1481,11.1574,36000.0
2024-01-08 10:40:00,11.96,11.96,11.96,11.96,500.0,11.1481,11.1481,11.1481,11.1481,500.0
2024-01-08 10:45:00,11.96,11.96,11.93,11.93,58572.0,11.1481,11.1481,11.1201,11.1201,58572.0
2024-01-08 10:50:00,11.93,11.95,11.93,11.95,11823.0,11.1201,11.1388,11.1201,11.1388,11823.0
2024-01-08 10:55:00,11.95,11.95,11.95,11.95,7176.0,11.1388,11.1388,11.1388,11.1388,7176.0
2024-01-08 11:00:00,11.96,11.97,11.96,11.97,19230.0,11.1481,11.1574,11.1481,11.1574,19230.0
2024-01-08 11:05:00,11.97,11.97,11.96,11.96,9000.0,11.1574,11.1574,11.1481,11.1481,9000.0
2024-01-08 11:10:00,11.97,11.98,11.96,11.96,124519.0,11.1574,11.1667,11.1481,11.1481,124519.0
2024-01-08 11:15:00,11.97,11.97,11.96,11.96,4300.0,11.1574,11.1574,11.1481,11.1481,4300.0
2024-01-08 11:20:00,11.95,11.96,11.94,11.96,16700.0,11.1388,11.1481,11.1294,11.1481,16700.0
2024-01-08 11:25:00,11.95,11.96,11.95,11.96,1000.0,11.1388,11.1481,11.1388,11.1481,1000.0
2024-01-08 11:30:00,11.95,11.95,11.94,11.94,10470.0,11.1388,11.1388,11.1294,11.1294,10470.0
2024-01-08 11:35:00,11.95,11.96,11.94,11.94,56152.0,11.1388,11.1481,11.1294,11.1294,56152.0
2024-01-08 11:40:00,11.95,11.95,11.94,11.94,114269.0,11.1388,11.1388,11.1294,11.1294,114269.0
2024-01-08 11:45:00,11.93,11.95,11.93,11.94,11500.0,11.1201,11.1388,11.1201,11.1294,11500.0
2024-01-08 11:50:00,11.94,11.95,11.93,11.93,29482.0,11.1294,11.1388,11.1201,11.1201,29482.0
2024-01-08 11:55:00,11.93,11.95,11.92,11.92,81434.0,11.1201,11.1388,11.1108,11.1108,81434.0
2024-01-08 12:00:00,11.91,11.91,11.89,11.9,131170.0,11.1015,11.1015,11.0828,11.0922,131170.0
2024-01-08 12:05:00,11.9,11.9,11.89,11.9,45700.0,11.0922,11.0922,11.0828,11.0922,45700.0
2024-01-08 12:10:00,11.9,11.9,11.9,11.9,37100.0,11.0922,11.0922,11.0922,11.0922,37100.0
2024-01-08 12:15:00,11.9,11.9,11.89,11.9,2250.0,11.0922,11.0922,11.0828,11.0922,2250.0
2024-01-08 12:20:00,11.9,11.94,11.9,11.93,15893.0,11.0922,11.1294,11.0922,11.1201,15893.0
2024-01-08 12:25:00,11.93,11.93,11.93,11.93,300.0,11.1201,11.1201,11.1201,11.1201,300.0
2024-01-08 12:30:00,11.92,11.92,11.91,11.91,1000.0,11.1108,11.1108,11.1015,11.1015,1000.0
2024-01-08 12:35:00,11.9,11.9,11.88,11.88,11299.0,11.0922,11.0922,11.0735,11.0735,11299.0
2024-01-08 12:40:00,11.89,11.89,11.89,11.89,14600.0,11.0828,11.0828,11.0828,11.0828,14600.0
2024-01-08 12:45:00,11.89,11.89,11.89,11.89,9102.0,11.0828,11.0828,11.0828,11.0828,9102.0
2024-01-08 12:50:00,11.89,11.89,11.86,11.86,22445.0,11.0828,11.0828,11.0549,11.0549,22445.0
2024-01-08 12:55:00,11.87,11.87,11.87,11.87,1200.0,11.0642,11.0642,11.0642,11.0642,1200.0
2024-01-08 13:00:00,11.87,11.87,11.87,11.87,4500.0,11.0642,11.0642,11.0642,11.0642,4500.0
2024-01-08 13:05:00,11.87,11.87,11.86,11.86,1200.0,11.0642,11.0642,11.0549,11.0549,1200.0
2024-01-08 13:10:00,11.88,11.88,11.87,11.87,9300.0,11.0735,11.0735,11.0642,11.0642,9300.0
2024-01-08 13:15:00,11.87,11.88,11.87,11.88,4400.0,11.0642,11.0735,11.0642,11.0735,4400.0
2024-01-08 13:20:00,11.87,11.87,11.87,11.87,300.0,11.0642,11.0642,11.0642,11.0642,300.0
2024-01-08 13:25:00,11.86,11.87,11.86,11.87,4900.0,11.0549,11.0642,11.0549,11.0642,4900.0
2024-01-08 13:30:00,11.87,11.87,11.87,11.87,16336.0,11.0642,11.0642,11.0642,11.0642,16336.0
2024-01-08 13:35:00,11.88,11.88,11.88,11.88,100.0,11.0735,11.0735,11.0735,11.0735,100.0
2024-01-08 13:40:00,11.87,11.87,11.87,11.87,2500.0,11.0642,11.0642,11.0642,11.0642,2500.0
2024-01-08 13:45:00,11.86,11.86,11.84,11.84,33265.0,11.0549,11.0549,11.0362,11.0362,33265.0
2024-01-08 13:50:00,11.85,11.85,11.85,11.85,1700.0,11.0455,11.0455,11.0455,11.0455,1700.0
2024-01-08 13:55:00,11.84,11.84,11.83,11.83,325.0,11.0362,11.0362,11.0269,11.0269,325.0
2024-01-08 14:00:00,11.82,11.83,11.82,11.83,600.0,11.0176,11.0269,11.0176,11.0269,600.0
2024-01-08 14:05:00,11.83,11.83,11.82,11.82,7600.0,11.0269,11.0269,11.0176,11.0176,7600.0
2024-01-08 14:10:00,11.81,11.81,11.79,11.79,47664.0,11.0083,11.0083,10.9896,10.9896,47664.0
2024-01-08 14:15:00,11.78,11.79,11.78,11.79,29770.0,10.9803,10.9896,10.9803,10.9896,29770.0
2024-01-08 14:20:00,11.79,11.8,11.79,11.79,6200.0,10.9896,10.9989,10.9896,10.9896,6200.0
2024-01-08 14:25:00,11.78,11.78,11.76,11.76,49699.0,10.9803,10.9803,10.9617,10.9617,49699.0
2024-01-08 14:30:00,11.75,11.75,11.72,11.73,10001.0,10.9523,10.9523,10.9244,10.9337,10001.0
2024-01-08 14:35:00,11.73,11.74,11.73,11.74,12846.0,10.9337,10.943,10.9337,10.943,12846.0
2024-01-08 14:40:00,11.74,11.74,11.72,11.72,1200.0,10.943,10.943,10.9244,10.9244,1200.0
2024-01-08 14:45:00,11.73,11.73,11.71,11.71,17375.0,10.9337,10.9337,10.9151,10.9151,17375.0
2024-01-08 14:50:00,11.71,11.71,11.71,11.71,2510.0,10.9151,10.9151,10.9151,10.9151,2510.0
2024-01-08 14:55:00,11.71,11.71,11.68,11.69,69073.0,10.9151,10.9151,10.8871,10.8964,69073.0
2024-01-08 15:00:00,11.7,11.71,11.69,11.69,14965.0,10.9057,10.9151,10.8964,10.8964,14965.0
2024-01-08 15:05:00,11.69,11.7,11.69,11.7,4125.0,10.8964,10.9057,10.8964,10.9057,4125.0
2024-01-08 15:10:00,11.7,11.71,11.7,11.71,43888.0,10.9057,10.9151,10.9057,10.9151,43888.0
2024-01-08 15:15:00,11.71,11.71,11.68,11.68,11310.0,10.9151,10.9151,10.8871,10.8871,11310.0
2024-01-08 15:20:00,11.69,11.69,11.69,11.69,11652.0,10.8964,10.8964,10.8964,10.8964,11652.0
2024-01-08 15:25:00,11.69,11.7,11.69,11.7,7475.0,10.8964,10.9057,10.8964,10.9057,7475.0
2024-01-08 15:30:00,11.7,11.71,11.69,11.69,9100.0,10.9057,10.9151,10.8964,10.8964,9100.0
2024-01-08 15:35:00,11.69,11.7,11.65,11.65,54324.0,10.8964,10.9057,10.8591,10.8591,54324.0
2024-01-08 15:40:00,11.64,11.66,11.64,11.66,33877.0,10.8498,10.8684,10.8498,10.8684,33877.0
2024-01-08 15:45:00,11.67,11.69,11.67,11.69,10301.0,10.8778,10.8964,10.8778,10.8964,10301.0
2024-01-08 15:50:00,11.69,11.69,11.62,11.63,22394.0,10.8964,10.8964,10.8312,10.8405,22394.0
2024-01-08 15:55:00,11.63,11.64,11.62,11.63,145856.0,10.8405,10.8498,10.8312,10.8405,145856.0
2024-01-09 09:30:00,11.82,11.84,11.82,11.82,128734.0,11.0176,11.0362,11.0176,11.0176,128734.0
2024-01-09 09:35:00,11.82,11.82,11.81,11.82,51946.0,11.0176,11.0176,11.0083,11.0176,51946.0
2024-01-09 09:40:00,11.82,11.84,11.81,11.84,68442.0,11.0176,11.0362,11.0083,11.0362,68442.0
2024-01-09 09:45:00,11.84,11.87,11.84,11.85,22000.0,11.0362,11.0642,11.0362,11.0455,22000.0
2024-01-09 09:50:00,11.85,11.85,11.83,11.84,39946.0,11.0455,11.0455,11.0269,11.0362,39946.0
2024-01-09 09:55:00,11.84,11.84,11.82,11.82,15000.0,11.0362,11.0362,11.0176,11.0176,15000.0
2024-01-09 10:00:00,11.81,11.83,11.81,11.83,47041.0,11.0083,11.0269,11.0083,11.0269,47041.0
2024-01-09 10:05:00,11.84,11.85,11.81,11.81,19728.0,11.0362,11.0455,11.0083,11.0083,19728.0
2024-01-09 10:10:00,11.8,11.8,11.79,11.79,18500.0,10.9989,10.9989,10.9896,10.9896,18500.0
2024-01-09 10:15:00,11.78,11.78,11.76,11.76,34162.0,10.9803,10.9803,10.9617,10.9617,34162.0
2024-01-09 10:20:00,11.76,11.76,11.76,11.76,12099.0,10.9617,10.9617,10.9617,10.9617,12099.0
2024-01-09 10:25:00,11.77,11.79,11.77,11.79,8488.0,10.971,10.9896,10.971,10.9896,8488.0
2024-01-09 10:30:00,11.79,11.8,11.78,11.78,15366.0,10.9896,10.9989,10.9803,10.9803,15366.0
2024-01-09 10:35:00,11.78,11.79,11.77,11.77,37751.0,10.9803,10.9896,10.971,10.971,37751.0
2024-01-09 10:40:00,11.77,11.78,11.77,11.77,19890.0,10.971,10.9803,10.971,10.971,19890.0
2024-01-09 10:45:00,11.77,11.78,11.77,11.78,10363.0,10.971,10.9803,10.971,10.9803,10363.0
2024-01-09 10:50:00,11.78,11.79,11.78,11.79,6900.0,10.9803,10.9896,10.9803,10.9896,6900.0
2024-01-09 10:55:00,11.79,11.8,11.79,11.8,6900.0,10.9896,10.9989,10.9896,10.9989,6900.0
2024-01-09 11:00:00,11.8,11.8,11.77,11.77,19592.0,10.9989,10.9989,10.971,10.971,19592.0
2024-01-09 11:05:00,11.77,11.78,11.77,11.78,17300.0,10.971,10.9803,10.971,10.9803,17300.0
2024-01-09 11:10:00,11.77,11.78,11.77,11.77,30616.0,10.971,10.9803,10.971,10.971,30616.0
2024-01-09 11:15:00,11.76,11.76,11.74,11.75,4500.0,10.9617,10.9617,10.943,10.9523,4500.0
2024-01-09 11:20:00,11.74,11.74,11.73,11.73,24200.0,10.943,10.943,10.9337,10.9337,24200.0
2024-01-09 11:25:00,11.73,11.73,11.73,11.73,68386.0,10.9337,10.9337,10.9337,10.9337,68386.0
2024-01-09 11:30:00,11.72,11.72,11.72,11.72,25150.0,10.9244,10.9244,10.9244,10.9244,25150.0
2024-01-09 11:35:00,11.72,11.73,11.72,11.73,3700.0,10.9244,10.9337,10.9244,10.9337,3700.0
2024-01-09 11:40:00,11.73,11.74,11.72,11.73,13298.0,10.9337,10.943,10.9244,10.9337,13298.0
2024-01-09 11:45:00,11.72,11.72,11.72,11.72,6647.0,10.9244,10.9244,10.9244,10.9244,6647.0
2024-01-09 11:50:00,11.71,11.71,11.7,11.7,6856.0,10.9151,10.9151,10.9057,10.9057,6856.0
2024-01-09 11:55:00,11.69,11.69,11.67,11.67,13300.0,10.8964,10.8964,10.8778,10.8778,13300.0
2024-01-09 12:00:00,11.66,11.68,11.66,11.68,62914.0,10.8684,10.8871,10.8684,10.8871,62914.0
2024-01-09 12:05:00,11.67,11.67,11.65,11.65,14278.0,10.8778,10.8778,10.8591,10.8591,14278.0
2024-01-09 12:10:00,11.66,11.66,11.66,11.66,17061.0,10.8684,10.8684,10.8684,10.8684,17061.0
2024-01-09 12:15:00,11.66,11.67,11.66,11.67,19985.0,10.8684,10.8778,10.8684,10.8778,19985.0
2024-01-09 12:20:00,11.68,11.68,11.67,11.67,7142.0,10.8871,10.8871,10.8778,10.8778,7142.0
2024-01-09 12:25:00,11.66,11.66,11.66,11.66,1628.0,10.8684,10.8684,10.8684,10.8684,1628.0
2024-01-09 12:30:00,11.66,11.66,11.66,11.66,300.0,10.8684,10.8684,10.8684,10.8684,300.0
2024-01-09 12:35:00,11.67,11.67,11.67,11.67,100.0,10.8778,10.8778,10.8778,10.8778,100.0
2024-01-09 12:40:00,11.66,11.66,11.66,11.66,724.0,10.8684,10.8684,10.8684,10.8684,724.0
2024-01-09 12:45:00,11.66,11.66,11.66,11.66,6700.0,10.8684,10.8684,10.8684,10.8684,6700.0
2024-01-09 12:50:00,11.66,11.66,11.65,11.65,13400.0,10.8684,10.8684,10.8591,10.8591,13400.0
2024-01-09 12:55:00,11.65,11.65,11.65,11.65,4500.0,10.8591,10.8591,10.8591,10.8591,4500.0
2024-01-09 13:00:00,11.65,11.65,11.62,11.62,23050.0,10.8591,10.8591,10.8312,10.8312,23050.0
2024-01-09 13:05:00,11.62,11.66,11.62,11.66,12375.0,10.8312,10.8684,10.8312,10.8684,12375.0
2024-01-09 13:10:00,11.66,11.66,11.65,11.65,3100.0,10.8684,10.8684,10.8591,10.8591,3100.0
2024-01-09 13:15:00,11.65,11.65,11.65,11.65,500.0,10.8591,10.8591,10.8591,10.8591,500.0
2024-01-09 13:20:00,11.66,11.67,11.66,11.67,11000.0,10.8684,10.8778,10.8684,10.8778,11000.0
2024-01-09 13:25:00,11.68,11.69,11.68,11.68,10461.0,10.8871,10.8964,10.8871,10.8871,10461.0
2024-01-09 13:30:00,11.69,11.73,11.69,11.73,52923.0,10.8964,10.9337,10.8964,10.9337,52923.0
2024-01-09 13:35:00,11.72,11.72,11.71,11.71,14569.0,10.9244,10.9244,10.9151,10.9151,14569.0
2024-01-09 13:40:00,11.71,11.71,11.71,11.71,32800.0,10.9151,10.9151,10.9151,10.9151,32800.0
2024-01-09 13:45:00,11.71,11.71,11.67,11.67,31740.0,10.9151,10.9151,10.8778,10.8778,31740.0
2024-01-09 13:50:00,11.67,11.67,11.63,11.64,57843.0,10.8778,10.8778,10.8405,10.8498,57843.0
2024-01-09 13:55:00,11.65,11.65,11.65,11.65,25776.0,10.8591,10.8591,10.8591,10.8591,25776.0
2024-01-09 14:00:00,11.65,11.65,11.65,11.65,3500.0,10.8591,10.8591,10.8591,10.8591,3500.0
2024-01-09 14:05:00,11.64,11.64,11.64,11.64,200.0,10.8498,10.8498,10.8498,10.8498,200.0
2024-01-09 14:10:00,11.64,11.67,11.64,11.67,14602.0,10.8498,10.8778,10.8498,10.8778,14602.0
2024-01-09 14:15:00,11.68,11.7,11.68,11.69,38200.0,10.8871,10.9057,10.8871,10.8964,38200.0
2024-01-09 14:20:00,11.69,11.69,11.68,11.69,26460.0,10.8964,10.8964,10.8871,10.8964,26460.0
2024-01-09 14:25:00,11.69,11.71,11.69,11.71,22360.0,10.8964,10.9151,10.8964,10.9151,22360.0
2024-01-09 14:30:00,11.7,11.7,11.7,11.7,2000.0,10.9057,10.9057,10.9057,10.9057,2000.0
2024-01-09 14:35:00,11.69,11.71,11.69,11.7,17500.0,10.8964,10.9151,10.8964,10.9057,17500.0
2024-01-09 14:40:00,11.7,11.72,11.7,11.72,21611.0,10.9057,10.9244,10.9057,10.9244,21611.0
2024-01-09 14:45:00,11.71,11.71,11.7,11.7,32827.0,10.9151,10.9151,10.9057,10.9057,32827.0
2024-01-09 14:50:00,11.7,11.71,11.7,11.7,19800.0,10.9057,10.9151,10.9057,10.9057,19800.0
2024-01-09 14:55:00,11.7,11.7,11.69,11.69,1500.0,10.9057,10.9057,10.8964,10.8964,1500.0
2024-01-09 15:00:00,11.69,11.69,11.68,11.68,18820.0,10.8964,10.8964,10.8871,10.8871,18820.0
2024-01-09 15:05:00,11.68,11.73,11.68,11.72,37984.0,10.8871,10.9337,10.8871,10.9244,37984.0
2024-01-09 15:10:00,11.71,11.71,11.69,11.7,11681.0,10.9151,10.9151,10.8964,10.9057,11681.0
2024-01-09 15:15:00,11.7,11.7,11.7,11.7,13553.0,10.9057,10.9057,10.9057,10.9057,13553.0
2024-01-09 15:20:00,11.69,11.69,11.66,11.68,28463.0,10.8964,10.8964,10.8684,10.8871,28463.0
2024-01-09 15:25:00,11.69,11.71,11.69,11.69,3608.0,10.8964,10.9151,10.8964,10.8964,3608.0
2024-01-09 15:30:00,11.69,11.7,11.69,11.7,28975.0,10.8964,10.9057,10.8964,10.9057,28975.0
2024-01-09 15:35:00,11.7,11.71,11.7,11.71,12068.0,10.9057,10.9151,10.9057,10.9151,12068.0
2024-01-09 15:40:00,11.71,11.72,11.71,11.72,34834.0,10.9151,10.9244,10.9151,10.9244,34834.0
2024-01-09 15:45:00,11.72,11.73,11.72,11.73,30810.0,10.9244,10.9337,10.9244,10.9337,30810.0
2024-01-09 15:50:00,11.73,11.75,11.68,11.68,112073.0,10.9337,10.9523,10.8871,10.8871,112073.0
2024-01-09 15:55:00,11.67,11.7,11.67,11.69,99972.0,10.8778,10.9057,10.8778,10.8964,99972.0
2024-01-10 09:30:00,11.67,11.67,11.63,11.63,114851.0,10.8778,10.8778,10.8405,10.8405,114851.0
2024-01-10 09:35:00,11.62,11.62,11.6,11.6,20444.0,10.8312,10.8312,10.8125,10.8125,20444.0
2024-01-10 09:40:00,11.6,11.61,11.59,11.6,13603.0,10.8125,10.8218,10.8032,10.8125,13603.0
2024-01-10 09:45:00,11.6,11.61,11.6,11.61,9400.0,10.8125,10.8218,10.8125,10.8218,9400.0
2024-01-10 09:50:00,11.61,11.65,11.61,11.65,43975.0,10.8218,10.8591,10.8218,10.8591,43975.0
2024-01-10 09:55:00,11.65,11.65,11.64,11.64,51701.0,10.8591,10.8591,10.8498,10.8498,51701.0
2024-01-10 10:00:00,11.63,11.68,11.63,11.67,27222.0,10.8405,10.8871,10.8405,10.8778,27222.0
2024-01-10 10:05:00,11.67,11.69,11.67,11.67,37376.0,10.8778,10.8964,10.8778,10.8778,37376.0
2024-01-10 10:10:00,11.66,11.66,11.64,11.64,28500.0,10.8684,10.8684,10.8498,10.8498,28500.0
2024-01-10 10:15:00,11.64,11.66,11.64,11.66,17916.0,10.8498,10.8684,10.8498,10.8684,17916.0
2024-01-10 10:20:00,11.66,11.66,11.65,11.65,19600.0,10.8684,10.8684,10.8591,10.8591,19600.0
2024-01-10 10:25:00,11.66,11.66,11.64,11.64,28720.0,10.8684,10.8684,10.8498,10.8498,28720.0
2024-01-10 10:30:00,11.62,11.62,11.62,11.62,7300.0,10.8312,10.8312,10.8312,10.8312,7300.0
2024-01-10 10:35:00,11.62,11.62,11.62,11.62,19361.0,10.8312,10.8312,10.8312,10.8312,19361.0
2024-01-10 10:40:00,11.62,11.62,11.6,11.6,15401.0,10.8312,10.8312,10.8125,10.8125,15401.0
2024-01-10 10:45:00,11.6,11.62,11.6,11.61,21288.0,10.8125,10.8312,10.8125,10.8218,21288.0
2024-01-10 10:50:00,11.61,11.61,11.61,11.61,2100.0,10.8218,10.8218,10.8218,10.8218,2100.0
2024-01-10 10:55:00,11.61,11.61,11.6,11.6,27800.0,10.8218,10.8218,10.8125,10.8125,27800.0
2024-01-10 11:00:00,11.6,11.6,11.6,11.6,8913.0,10.8125,10.8125,10.8125,10.8125,8913.0
2024-01-10 11:05:00,11.6,11.6,11.6,11.6,10321.0,10.8125,10.8125,10.8125,10.8125,10321.0
2024-01-10 11:10:00,11.6,11.64,11.6,11.64,21057.0,10.8125,10.8498,10.8125,10.8498,21057.0
2024-01-10 11:15:00,11.64,11.64,11.63,11.63,6250.0,10.8498,10.8498,10.8405,10.8405,6250.0
2024-01-10 11:20:00,11.62,11.62,11.62,11.62,6563.0,10.8312,10.8312,10.8312,10.8312,6563.0
2024-01-10 11:25:00,11.62,11.63,11.62,11.63,12100.0,10.8312,10.8405,10.8312,10.8405,12100.0
2024-01-10 11:30:00,11.62,11.63,11.62,11.63,16900.0,10.8312,10.8405,10.8312,10.8405,16900.0
2024-01-10 11:35:00,11.63,11.63,11.63,11.63,16850.0,10.8405,10.8405,10.8405,10.8405,16850.0
2024-01-10 11:40:00,11.62,11.62,11.61,11.61,500.0,10.8312,10.8312,10.8218,10.8218,500.0
2024-01-10 11:45:00,11.61,11.61,11.61,11.61,6885.0,10.8218,10.8218,10.8218,10.8218,6885.0
2024-01-10 11:50:00,11.62,11.64,11.62,11.63,132100.0,10.8312,10.8498,10.8312,10.8405,132100.0
2024-01-10 11:55:00,11.62,11.62,11.61,11.61,3600.0,10.8312,10.8312,10.8218,10.8218,3600.0
2024-01-10 12:00:00,11.62,11.63,11.62,11.63,36800.0,10.8312,10.8405,10.8312,10.8405,36800.0
2024-01-10 12:05:00,11.63,11.63,11.62,11.62,20844.0,10.8405,10.8405,10.8312,10.8312,20844.0
2024-01-10 12:10:00,11.62,11.62,11.61,11.61,200.0,10.8312,10.8312,10.8218,10.8218,200.0
2024-01-10 12:15:00,11.61,11.61,11.61,11.61,7604.0,10.8218,10.8218,10.8218,10.8218,7604.0
2024-01-10 12:20:00,11.6,11.6,11.6,11.6,4503.0,10.8125,10.8125,10.8125,10.8125,4503.0
2024-01-10 12:25:00,11.61,11.61,11.6,11.6,17200.0,10.8218,10.8218,10.8125,10.8125,17200.0
2024-01-10 12:30:00,11.6,11.6,11.6,11.6,0.0,10.8125,10.8125,10.8125,10.8125,0.0
2024-01-10 12:35:00,11.59,11.59,11.58,11.58,6400.0,10.8032,10.8032,10.7939,10.7939,6400.0
2024-01-10 12:40:00,11.59,11.6,11.59,11.59,43726.0,10.8032,10.8125,10.8032,10.8032,43726.0
2024-01-10 12:45:00,11.59,11.59,11.59,11.59,558.0,10.8032,10.8032,10.8032,10.8032,558.0
2024-01-10 12:50:00,11.59,11.59,11.59,11.59,1300.0,10.8032,10.8032,10.8032,10.8032,1300.0
2024-01-10 12:55:00,11.58,11.59,11.57,11.58,11436.0,10.7939,10.8032,10.7846,10.7939,11436.0
2024-01-10 13:00:00,11.58,11.6,11.55,11.55,88335.0,10.7939,10.8125,10.7659,10.7659,88335.0
2024-01-10 13:05:00,11.55,11.58,11.54,11.58,33620.0,10.7659,10.7939,10.7566,10.7939,33620.0
2024-01-10 13:10:00,11.59,11.61,11.59,11.59,44000.0,10.8032,10.8218,10.8032,10.8032,44000.0
2024-01-10 13:15:00,11.6,11.6,11.58,11.58,21104.0,10.8125,10.8125,10.7939,10.7939,21104.0
2024-01-10 13:20:00,11.59,11.61,11.58,11.58,5881.0,10.8032,10.8218,10.7939,10.7939,5881.0
2024-01-10 13:25:00,11.58,11.58,11.58,11.58,2000.0,10.7939,10.7939,10.7939,10.7939,2000.0
2024-01-10 13:30:00,11.58,11.58,11.56,11.56,3100.0,10.7939,10.7939,10.7752,10.7752,3100.0
2024-01-10 13:35:00,11.57,11.59,11.57,11.57,5397.0,10.7846,10.8032,10.7846,10.7846,5397.0
2024-01-10 13:40:00,11.57,11.57,11.57,11.57,1300.0,10.7846,10.7846,10.7846,10.7846,1300.0
2024-01-10 13:45:00,11.57,11.57,11.56,11.56,4984.0,10.7846,10.7846,10.7752,10.7752,4984.0
2024-01-10 13:50:00,11.55,11.55,11.55,11.55,800.0,10.7659,10.7659,10.7659,10.7659,800.0
2024-01-10 13:55:00,11.55,11.55,11.54,11.55,21000.0,10.7659,10.7659,10.7566,10.7659,21000.0
2024-01-10 14:00:00,11.55,11.55,11.55,11.55,400.0,10.7659,10.7659,10.7659,10.7659,400.0
2024-01-10 14:05:00,11.55,11.55,11.55,11.55,17776.0,10.7659,10.7659,10.7659,10.7659,17776.0
2024-01-10 14:10:00,11.54,11.54,11.48,11.5,179646.0,10.7566,10.7566,10.7007,10.7193,179646.0
2024-01-10 14:15:00,11.5,11.51,11.49,11.49,6430.0,10.7193,10.7286,10.71,10.71,6430.0
2024-01-10 14:20:00,11.49,11.5,11.49,11.49,2600.0,10.71,10.7193,10.71,10.71,2600.0
2024-01-10 14:25:00,11.48,11.49,11.48,11.49,7922.0,10.7007,10.71,10.7007,10.71,7922.0
2024-01-10 14:30:00,11.48,11.48,11.48,11.48,2031.0,10.7007,10.7007,10.7007,10.7007,2031.0
2024-01-10 14:35:00,11.48,11.49,11.48,11.49,18186.0,10.7007,10.71,10.7007,10.71,18186.0
2024-01-10 14:40:00,11.49,11.49,11.49,11.49,0.0,10.71,10.71,10.71,10.71,0.0
2024-01-10 14:45:00,11.48,11.48,11.47,11.47,3200.0,10.7007,10.7007,10.6913,10.6913,3200.0
2024-01-10 14:50:00,11.47,11.47,11.45,11.45,15819.0,10.6913,10.6913,10.6727,10.6727,15819.0
2024-01-10 14:55:00,11.45,11.46,11.44,11.45,23473.0,10.6727,10.682,10.6634,10.6727,23473.0
2024-01-10 15:00:00,11.44,11.46,11.44,11.45,53018.0,10.6634,10.682,10.6634,10.6727,53018.0
2024-01-10 15:05:00,11.44,11.44,11.43,11.44,11066.0,10.6634,10.6634,10.6541,10.6634,11066.0
2024-01-10 15:10:00,11.44,11.47,11.44,11.47,82289.0,10.6634,10.6913,10.6634,10.6913,82289.0
2024-01-10 15:15:00,11.47,11.48,11.46,11.48,63828.0,10.6913,10.7007,10.682,10.7007,63828.0
2024-01-10 15:20:00,11.47,11.53,11.47,11.53,31627.0,10.6913,10.7473,10.6913,10.7473,31627.0
2024-01-10 15:25:00,11.53,11.53,11.5,11.51,18130.0,10.7473,10.7473,10.7193,10.7286,18130.0
2024-01-10 15:30:00,11.52,11.52,11.49,11.49,65811.0,10.738,10.738,10.71,10.71,65811.0
2024-01-10 15:35:00,11.5,11.51,11.5,11.5,15570.0,10.7193,10.7286,10.7193,10.7193,15570.0
2024-01-10 15:40:00,11.51,11.54,11.51,11.54,78128.0,10.7286,10.7566,10.7286,10.7566,78128.0
2024-01-10 15:45:00,11.54,11.56,11.53,11.56,236624.0,10.7566,10.7752,10.7473,10.7752,236624.0
2024-01-10 15:50:00,11.57,11.58,11.52,11.52,271715.0,10.7846,10.7939,10.738,10.738,271715.0
2024-01-10 15:55:00,11.51,11.52,11.47,11.49,132197.0,10.7286,10.738,10.6913,10.71,132197.0
2024-01-11 09:30:00,11.45,11.49,11.43,11.45,239832.0,10.6727,10.71,10.6541,10.6727,239832.0
2024-01-11 09:35:00,11.43,11.44,11.41,11.44,56008.0,10.6541,10.6634,10.6354,10.6634,56008.0
2024-01-11 09:40:00,11.44,11.47,11.44,11.47,48726.0,10.6634,10.6913,10.6634,10.6913,48726.0
2024-01-11 09:45:00,11.48,11.54,11.48,11.53,75212.0,10.7007,10.7566,10.7007,10.7473,75212.0
2024-01-11 09:50:00,11.55,11.57,11.54,11.54,64308.0,10.7659,10.7846,10.7566,10.7566,64308.0
2024-01-11 09:55:00,11.55,11.55,11.54,11.54,20228.0,10.7659,10.7659,10.7566,10.7566,20228.0
2024-01-11 10:00:00,11.54,11.63,11.54,11.63,70244.0,10.7566,10.8405,10.7566,10.8405,70244.0
2024-01-11 10:05:00,11.64,11.71,11.64,11.71,92626.0,10.8498,10.9151,10.8498,10.9151,92626.0
2024-01-11 10:10:00,11.72,11.73,11.69,11.71,52143.0,10.9244,10.9337,10.8964,10.9151,52143.0
2024-01-11 10:15:00,11.72,11.72,11.65,11.65,66069.0,10.9244,10.9244,10.8591,10.8591,66069.0
2024-01-11 10:20:00,11.64,11.65,11.63,11.65,45099.0,10.8498,10.8591,10.8405,10.8591,45099.0
2024-01-11 10:25:00,11.65,11.65,11.64,11.64,8300.0,10.8591,10.8591,10.8498,10.8498,8300.0
2024-01-11 10:30:00,11.63,11.67,11.59,11.67,51174.0,10.8405,10.8778,10.8032,10.8778,51174.0
2024-01-11 10:35:00,11.67,11.67,11.62,11.62,75414.0,10.8778,10.8778,10.8312,10.8312,75414.0
2024-01-11 10:40:00,11.62,11.64,11.62,11.62,51481.0,10.8312,10.8498,10.8312,10.8312,51481.0
2024-01-11 10:45:00,11.63,11.67,11.63,11.67,42300.0,10.8405,10.8778,10.8405,10.8778,42300.0
2024-01-11 10:50:00,11.68,11.7,11.67,11.7,35109.0,10.8871,10.9057,10.8778,10.9057,35109.0
2024-01-11 10:55:00,11.7,11.7,11.69,11.7,46042.0,10.9057,10.9057,10.8964,10.9057,46042.0
2024-01-11 11:00:00,11.7,11.72,11.69,11.71,83291.0,10.9057,10.9244,10.8964,10.9151,83291.0
2024-01-11 11:05:00,11.71,11.71,11.7,11.71,25133.0,10.9151,10.9151,10.9057,10.9151,25133.0
2024-01-11 11:10:00,11.71,11.79,11.71,11.79,34366.0,10.9151,10.9896,10.9151,10.9896,34366.0
2024-01-11 11:15:00,11.79,11.8,11.79,11.79,36635.0,10.9896,10.9989,10.9896,10.9896,36635.0
2024-01-11 11:20:00,11.78,11.78,11.77,11.77,34897.0,10.9803,10.9803,10.971,10.971,34897.0
2024-01-11 11:25:00,11.76,11.77,11.76,11.77,94049.0,10.9617,10.971,10.9617,10.971,94049.0
2024-01-11 11:30:00,11.77,11.78,11.77,11.78,18179.0,10.971,10.9803,10.971,10.9803,18179.0
2024-01-11 11:35:00,11.79,11.81,11.77,11.81,15929.0,10.9896,11.0083,10.971,11.0083,15929.0
2024-01-11 11:40:00,11.81,11.81,11.79,11.8,12563.0,11.0083,11.0083,10.9896,10.9989,12563.0
2024-01-11 11:45:00,11.81,11.82,11.75,11.75,172082.0,11.0083,11.0176,10.9523,10.9523,172082.0
2024-01-11 11:50:00,11.75,11.8,11.74,11.8,56544.0,10.9523,10.9989,10.943,10.9989,56544.0
2024-01-11 11:55:00,11.8,11.8,11.79,11.8,47796.0,10.9989,10.9989,10.9896,10.9989,47796.0
2024-01-11 12:00:00,11.8,11.8,11.77,11.77,64960.0,10.9989,10.9989,10.971,10.971,64960.0
2024-01-11 12:05:00,11.76,11.77,11.75,11.75,20941.0,10.9617,10.971,10.9523,10.9523,20941.0
2024-01-11 12:10:00,11.75,11.75,11.73,11.74,22700.0,10.9523,10.9523,10.9337,10.943,22700.0
2024-01-11 12:15:00,11.74,11.76,11.74,11.76,23419.0,10.943,10.9617,10.943,10.9617,23419.0
2024-01-11 12:20:00,11.76,11.78,11.75,11.75,32366.0,10.9617,10.9803,10.9523,10.9523,32366.0
2024-01-11 12:25:00,11.75,11.77,11.75,11.77,18800.0,10.9523,10.971,10.9523,10.971,18800.0
2024-01-11 12:30:00,11.77,11.77,11.76,11.76,64314.0,10.971,10.971,10.9617,10.9617,64314.0
2024-01-11 12:35:00,11.76,11.77,11.76,11.76,23440.0,10.9617,10.971,10.9617,10.9617,23440.0
2024-01-11 12:40:00,11.75,11.75,11.71,11.71,11790.0,10.9523,10.9523,10.9151,10.9151,11790.0
2024-01-11 12:45:00,11.71,11.71,11.7,11.7,11882.0,10.9151,10.9151,10.9057,10.9057,11882.0
2024-01-11 12:50:00,11.7,11.7,11.68,11.69,34900.0,10.9057,10.9057,10.8871,10.8964,34900.0
2024-01-11 12:55:00,11.69,11.71,11.69,11.71,24915.0,10.8964,10.9151,10.8964,10.9151,24915.0
2024-01-11 13:00:00,11.7,11.7,11.67,11.67,92822.0,10.9057,10.9057,10.8778,10.8778,92822.0
2024-01-11 13:05:00,11.67,11.68,11.65,11.67,39742.0,10.8778,10.8871,10.8591,10.8778,39742.0
2024-01-11 13:10:00,11.66,11.66,11.65,11.65,15000.0,10.8684,10.8684,10.8591,10.8591,15000.0
2024-01-11 13:15:00,11.64,11.65,11.63,11.65,40776.0,10.8498,10.8591,10.8405,10.8591,40776.0
2024-01-11 13:20:00,11.65,11.65,11.64,11.64,1580.0,10.8591,10.8591,10.8498,10.8498,1580.0
2024-01-11 13:25:00,11.64,11.65,11.64,11.64,80445.0,10.8498,10.8591,10.8498,10.8498,80445.0
2024-01-11 13:30:00,11.64,11.65,11.64,11.65,19215.0,10.8498,10.8591,10.8498,10.8591,19215.0
2024-01-11 13:35:00,11.64,11.64,11.63,11.64,20728.0,10.8498,10.8498,10.8405,10.8498,20728.0
2024-01-11 13:40:00,11.63,11.63,11.63,11.63,14490.0,10.8405,10.8405,10.8405,10.8405,14490.0
2024-01-11 13:45:00,11.63,11.64,11.63,11.64,12907.0,10.8405,10.8498,10.8405,10.8498,12907.0
2024-01-11 13:50:00,11.63,11.64,11.61,11.61,83462.0,10.8405,10.8498,10.8218,10.8218,83462.0
2024-01-11 13:55:00,11.61,11.61,11.58,11.58,35707.0,10.8218,10.8218,10.7939,10.7939,35707.0
2024-01-11 14:00:00,11.57,11.57,11.56,11.57,48190.0,10.7846,10.7846,10.7752,10.7846,48190.0
2024-01-11 14:05:00,11.57,11.6,11.57,11.6,43164.0,10.7846,10.8125,10.7846,10.8125,43164.0
2024-01-11 14:10:00,11.6,11.6,11.57,11.57,36725.0,10.8125,10.8125,10.7846,10.7846,36725.0
2024-01-11 14:15:00,11.56,11.59,11.56,11.59,30550.0,10.7752,10.8032,10.7752,10.8032,30550.0
2024-01-11 14:20:00,11.58,11.59,11.57,11.59,52200.0,10.7939,10.8032,10.7846,10.8032,52200.0
2024-01-11 14:25:00,11.59,11.59,11.55,11.55,47651.0,10.8032,10.8032,10.7659,10.7659,47651.0
2024-01-11 14:30:00,11.55,11.56,11.54,11.56,33865.0,10.7659,10.7752,10.7566,10.7752,33865.0
2024-01-11 14:35:00,11.55,11.55,11.55,11.55,13300.0,10.7659,10.7659,10.7659,10.7659,13300.0
2024-01-11 14:40:00,11.54,11.55,11.53,11.55,12200.0,10.7566,10.7659,10.7473,10.7659,12200.0
2024-01-11 14:45:00,11.55,11.55,11.54,11.54,60871.0,10.7659,10.7659,10.7566,10.7566,60871.0
2024-01-11 14:50:00,11.53,11.53,11.52,11.52,14402.0,10.7473,10.7473,10.738,10.738,14402.0
2024-01-11 14:55:00,11.5,11.5,11.49,11.5,62139.0,10.7193,10.7193,10.71,10.7193,62139.0
2024-01-11 15:00:00,11.5,11.54,11.5,11.54,35900.0,10.7193,10.7566,10.7193,10.7566,35900.0
2024-01-11 15:05:00,11.54,11.55,11.54,11.55,21922.0,10.7566,10.7659,10.7566,10.7659,21922.0
2024-01-11 15:10:00,11.56,11.59,11.55,11.55,68286.0,10.7752,10.8032,10.7659,10.7659,68286.0
2024-01-11 15:15:00,11.56,11.6,11.56,11.58,48535.0,10.7752,10.8125,10.7752,10.7939,48535.0
2024-01-11 15:20:00,11.57,11.57,11.55,11.55,58647.0,10.7846,10.7846,10.7659,10.7659,58647.0
2024-01-11 15:25:00,11.55,11.55,11.54,11.55,29245.0,10.7659,10.7659,10.7566,10.7659,29245.0
2024-01-11 15:30:00,11.56,11.56,11.54,11.54,27926.0,10.7752,10.7752,10.7566,10.7566,27926.0
2024-01-11 15:35:00,11.55,11.57,11.55,11.57,63203.0,10.7659,10.7846,10.7659,10.7846,63203.0
2024-01-11 15:40:00,11.57,11.57,11.55,11.56,30668.0,10.7846,10.7846,10.7659,10.7752,30668.0
2024-01-11 15:45:00,11.57,11.57,11.55,11.55,36710.0,10.7846,10.7846,10.7659,10.7659,36710.0
2024-01-11 15:50:00,11.56,11.58,11.55,11.56,50365.0,10.7752,10.7939,10.7659,10.7752,50365.0
2024-01-11 15:55:00,11.55,11.55,11.51,11.54,161741.0,10.7659,10.7659,10.7286,10.7566,161741.0
2024-01-12 09:30:00,11.43,11.44,11.42,11.43,162218.0,10.6541,10.6634,10.6447,10.6541,162218.0
2024-01-12 09:35:00,11.42,11.42,11.39,11.39,98814.0,10.6447,10.6447,10.6168,10.6168,98814.0
2024-01-12 09:40:00,11.39,11.4,11.38,11.39,23156.0,10.6168,10.6261,10.6075,10.6168,23156.0
2024-01-12 09:45:00,11.39,11.41,11.38,11.41,9949.0,10.6168,10.6354,10.6075,10.6354,9949.0
2024-01-12 09:50:00,11.41,11.42,11.39,11.42,43778.0,10.6354,10.6447,10.6168,10.6447,43778.0
2024-01-12 09:55:00,11.43,11.48,11.43,11.48,26099.0,10.6541,10.7007,10.6541,10.7007,26099.0
2024-01-12 10:00:00,11.49,11.54,11.49,11.52,82925.0,10.71,10.7566,10.71,10.738,82925.0
2024-01-12 10:05:00,11.51,11.51,11.47,11.48,46171.0,10.7286,10.7286,10.6913,10.7007,46171.0
2024-01-12 10:10:00,11.48,11.54,11.48,11.53,126106.0,10.7007,10.7566,10.7007,10.7473,126106.0
2024-01-12 10:15:00,11.52,11.57,11.51,11.57,103063.0,10.738,10.7846,10.7286,10.7846,103063.0
2024-01-12 10:20:00,11.56,11.56,11.53,11.53,39110.0,10.7752,10.7752,10.7473,10.7473,39110.0
2024-01-12 10:25:00,11.53,11.54,11.53,11.54,49267.0,10.7473,10.7566,10.7473,10.7566,49267.0
2024-01-12 10:30:00,11.53,11.54,11.51,11.53,44919.0,10.7473,10.7566,10.7286,10.7473,44919.0
2024-01-12 10:35:00,11.52,11.56,11.52,11.56,100731.0,10.738,10.7752,10.738,10.7752,100731.0
2024-01-12 10:40:00,11.56,11.59,11.54,11.54,63988.0,10.7752,10.8032,10.7566,10.7566,63988.0
2024-01-12 10:45:00,11.55,11.59,11.53,11.59,42794.0,10.7659,10.8032,10.7473,10.8032,42794.0
2024-01-12 10:50:00,11.58,11.62,11.58,11.62,139584.0,10.7939,10.8312,10.7939,10.8312,139584.0
2024-01-12 10:55:00,11.61,11.61,11.58,11.58,73271.0,10.8218,10.8218,10.7939,10.7939,73271.0
2024-01-12 11:00:00,11.59,11.59,11.56,11.56,50691.0,10.8032,10.8032,10.7752,10.7752,50691.0
2024-01-12 11:05:00,11.57,11.57,11.53,11.53,18866.0,10.7846,10.7846,10.7473,10.7473,18866.0
2024-01-12 11:10:00,11.53,11.54,11.53,11.54,44827.0,10.7473,10.7566,10.7473,10.7566,44827.0
2024-01-12 11:15:00,11.54,11.54,11.52,11.52,24081.0,10.7566,10.7566,10.738,10.738,24081.0
2024-01-12 11:20:00,11.53,11.55,11.53,11.54,39637.0,10.7473,10.7659,10.7473,10.7566,39637.0
2024-01-12 11:25:00,11.53,11.53,11.52,11.52,23540.0,10.7473,10.7473,10.738,10.738,23540.0
2024-01-12 11:30:00,11.52,11.53,11.52,11.52,28789.0,10.738,10.7473,10.738,10.738,28789.0
2024-01-12 11:35:00,11.52,11.6,11.52,11.59,44670.0,10.738,10.8125,10.738,10.8032,44670.0
2024-01-12 11:40:00,11.57,11.59,11.57,11.58,25959.0,10.7846,10.8032,10.7846,10.7939,25959.0
2024-01-12 11:45:00,11.59,11.6,11.58,11.59,36988.0,10.8032,10.8125,10.7939,10.8032,36988.0
2024-01-12 11:50:00,11.59,11.6,11.58,11.59,36274.0,10.8032,10.8125,10.7939,10.8032,36274.0
2024-01-12 11:55:00,11.59,11.6,11.59,11.59,10358.0,10.8032,10.8125,10.8032,10.8032,10358.0
2024-01-12 12:00:00,11.59,11.61,11.59,11.6,31337.0,10.8032,10.8218,10.8032,10.8125,31337.0
2024-01-12 12:05:00,11.6,11.6,11.59,11.6,2634.0,10.8125,10.8125,10.8032,10.8125,2634.0
2024-01-12 12:10:00,11.59,11.59,11.57,11.58,11592.0,10.8032,10.8032,10.7846,10.7939,11592.0
2024-01-12 12:15:00,11.57,11.57,11.56,11.56,18600.0,10.7846,10.7846,10.7752,10.7752,18600.0
2024-01-12 12:20:00,11.55,11.57,11.55,11.57,4081.0,10.7659,10.7846,10.7659,10.7846,4081.0
2024-01-12 12:25:00,11.59,11.59,11.58,11.58,32954.0,10.8032,10.8032,10.7939,10.7939,32954.0
2024-01-12 12:30:00,11.57,11.58,11.56,11.57,17265.0,10.7846,10.7939,10.7752,10.7846,17265.0
2024-01-12 12:35:00,11.57,11.59,11.57,11.58,9177.0,10.7846,10.8032,10.7846,10.7939,9177.0
2024-01-12 12:40:00,11.57,11.58,11.56,11.56,19624.0,10.7846,10.7939,10.7752,10.7752,19624.0
2024-01-12 12:45:00,11.57,11.58,11.57,11.58,4800.0,10.7846,10.7939,10.7846,10.7939,4800.0
2024-01-12 12:50:00,11.58,11.58,11.56,11.56,2000.0,10.7939,10.7939,10.7752,10.7752,2000.0
2024-01-12 12:55:00,11.54,11.57,11.54,11.56,24816.0,10.7566,10.7846,10.7566,10.7752,24816.0
2024-01-12 13:00:00,11.55,11.55,11.54,11.54,6900.0,10.7659,10.7659,10.7566,10.7566,6900.0
2024-01-12 13:05:00,11.54,11.54,11.54,11.54,4886.0,10.7566,10.7566,10.7566,10.7566,4886.0
2024-01-12 13:10:00,11.53,11.53,11.53,11.53,17705.0,10.7473,10.7473,10.7473,10.7473,17705.0
2024-01-12 13:15:00,11.53,11.53,11.53,11.53,15400.0,10.7473,10.7473,10.7473,10.7473,15400.0
2024-01-12 13:20:00,11.53,11.54,11.52,11.53,24294.0,10.7473,10.7566,10.738,10.7473,24294.0
2024-01-12 13:25:00,11.53,11.53,11.52,11.52,6450.0,10.7473,10.7473,10.738,10.738,6450.0
2024-01-12 13:30:00,11.52,11.53,11.52,11.53,17267.0,10.738,10.7473,10.738,10.7473,17267.0
2024-01-12 13:35:00,11.52,11.52,11.51,11.51,6118.0,10.738,10.738,10.7286,10.7286,6118.0
2024-01-12 13:40:00,11.51,11.51,11.51,11.51,17200.0,10.7286,10.7286,10.7286,10.7286,17200.0
2024-01-12 13:45:00,11.52,11.52,11.51,11.51,9988.0,10.738,10.738,10.7286,10.7286,9988.0
2024-01-12 13:50:00,11.51,11.51,11.51,11.51,2800.0,10.7286,10.7286,10.7286,10.7286,2800.0
2024-01-12 13:55:00,11.5,11.51,11.5,11.5,17240.0,10.7193,10.7286,10.7193,10.7193,17240.0
2024-01-12 14:00:00,11.5,11.5,11.5,11.5,0.0,10.7193,10.7193,10.7193,10.7193,0.0
2024-01-12 14:05:00,11.49,11.49,11.48,11.48,2800.0,10.71,10.71,10.7007,10.7007,2800.0
2024-01-12 14:10:00,11.49,11.49,11.49,11.49,25161.0,10.71,10.71,10.71,10.71,25161.0
2024-01-12 14:15:00,11.48,11.48,11.47,11.48,15923.0,10.7007,10.7007,10.6913,10.7007,15923.0
2024-01-12 14:20:00,11.49,11.52,11.49,11.5,23323.0,10.71,10.738,10.71,10.7193,23323.0
2024-01-12 14:25:00,11.5,11.5,11.5,11.5,15500.0,10.7193,10.7193,10.7193,10.7193,15500.0
2024-01-12 14:30:00,11.51,11.54,11.51,11.53,11009.0,10.7286,10.7566,10.7286,10.7473,11009.0
2024-01-12 14:35:00,11.54,11.55,11.53,11.53,5540.0,10.7566,10.7659,10.7473,10.7473,5540.0
2024-01-12 14:40:00,11.53,11.54,11.53,11.54,49171.0,10.7473,10.7566,10.7473,10.7566,49171.0
2024-01-12 14:45:00,11.55,11.55,11.54,11.54,7916.0,10.7659,10.7659,10.7566,10.7566,7916.0
2024-01-12 14:50:00,11.54,11.54,11.53,11.54,59500.0,10.7566,10.7566,10.7473,10.7566,59500.0
2024-01-12 14:55:00,11.54,11.55,11.54,11.55,11325.0,10.7566,10.7659,10.7566,10.7659,11325.0
2024-01-12 15:00:00,11.55,11.56,11.55,11.56,1900.0,10.7659,10.7752,10.7659,10.7752,1900.0
2024-01-12 15:05:00,11.56,11.56,11.54,11.55,23364.0,10.7752,10.7752,10.7566,10.7659,23364.0
2024-01-12 15:10:00,11.56,11.56,11.55,11.55,11832.0,10.7752,10.7752,10.7659,10.7659,11832.0
2024-01-12 15:15:00,11.56,11.56,11.55,11.56,21300.0,10.7752,10.7752,10.7659,10.7752,21300.0
2024-01-12 15:20:00,11.56,11.58,11.56,11.57,20964.0,10.7752,10.7939,10.7752,10.7846,20964.0
2024-01-12 15:25:00,11.57,11.57,11.55,11.55,9070.0,10.7846,10.7846,10.7659,10.7659,9070.0
2024-01-12 15:30:00,11.55,11.55,11.54,11.54,5498.0,10.7659,10.7659,10.7566,10.7566,5498.0
2024-01-12 15:35:00,11.54,11.54,11.54,11.54,27974.0,10.7566,10.7566,10.7566,10.7566,27974.0
2024-01-12 15:40:00,11.55,11.55,11.54,11.54,5700.0,10.7659,10.7659,10.7566,10.7566,5700.0
2024-01-12 15:45:00,11.53,11.53,11.52,11.52,55984.0,10.7473,10.7473,10.738,10.738,55984.0
2024-01-12 15:50:00,11.52,11.53,11.52,11.52,54822.0,10.738,10.7473,10.738,10.738,54822.0
2024-01-12 15:55:00,11.51,11.53,11.51,11.52,83865.0,10.7286,10.7473,10.7286,10.738,83865.0
2024-01-16 09:30:00,11.64,11.65,11.61,11.64,115182.0,10.8498,10.8591,10.8218,10.8498,115182.0
2024-01-16 09:35:00,11.64,11.68,11.63,11.68,54884.0,10.8498,10.8871,10.8405,10.8871,54884.0
2024-01-16 09:40:00,11.69,11.71,11.69,11.69,61119.0,10.8964,10.9151,10.8964,10.8964,61119.0
2024-01-16 09:45:00,11.71,11.73,11.71,11.72,59231.0,10.9151,10.9337,10.9151,10.9244,59231.0
2024-01-16 09:50:00,11.73,11.75,11.72,11.72,33887.0,10.9337,10.9523,10.9244,10.9244,33887.0
2024-01-16 09:55:00,11.71,11.71,11.7,11.7,6500.0,10.9151,10.9151,10.9057,10.9057,6500.0
2024-01-16 10:00:00,11.68,11.69,11.67,11.69,54347.0,10.8871,10.8964,10.8778,10.8964,54347.0
2024-01-16 10:05:00,11.69,11.7,11.67,11.67,38224.0,10.8964,10.9057,10.8778,10.8778,38224.0
2024-01-16 10:10:00,11.67,11.67,11.64,11.64,40239.0,10.8778,10.8778,10.8498,10.8498,40239.0
2024-01-16 10:15:00,11.64,11.65,11.62,11.62,18316.0,10.8498,10.8591,10.8312,10.8312,18316.0
2024-01-16 10:20:00,11.6,11.61,11.57,11.57,111915.0,10.8125,10.8218,10.7846,10.7846,111915.0
2024-01-16 10:25:00,11.56,11.58,11.56,11.57,62520.0,10.7752,10.7939,10.7752,10.7846,62520.0
2024-01-16 10:30:00,11.57,11.57,11.56,11.56,24991.0,10.7846,10.7846,10.7752,10.7752,24991.0
2024-01-16 10:35:00,11.56,11.59,11.56,11.56,36472.0,10.7752,10.8032,10.7752,10.7752,36472.0
2024-01-16 10:40:00,11.56,11.56,11.54,11.55,30950.0,10.7752,10.7752,10.7566,10.7659,30950.0
2024-01-16 10:45:00,11.55,11.55,11.54,11.54,27485.0,10.7659,10.7659,10.7566,10.7566,27485.0
2024-01-16 10:50:00,11.54,11.55,11.54,11.54,17245.0,10.7566,10.7659,10.7566,10.7566,17245.0
2024-01-16 10:55:00,11.54,11.55,11.54,11.55,11388.0,10.7566,10.7659,10.7566,10.7659,11388.0
2024-01-16 11:00:00,11.55,11.67,11.55,11.63,499796.0,10.7659,10.8778,10.7659,10.8405,499796.0
2024-01-16 11:05:00,11.63,11.64,11.59,11.62,38505.0,10.8405,10.8498,10.8032,10.8312,38505.0
2024-01-16 11:10:00,11.62,11.65,11.61,11.61,52203.0,10.8312,10.8591,10.8218,10.8218,52203.0
2024-01-16 11:15:00,11.61,11.62,11.57,11.58,96287.0,10.8218,10.8312,10.7846,10.7939,96287.0
2024-01-16 11:20:00,11.58,11.59,11.54,11.55,78036.0,10.7939,10.8032,10.7566,10.7659,78036.0
2024-01-16 11:25:00,11.55,11.58,11.55,11.58,16756.0,10.7659,10.7939,10.7659,10.7939,16756.0
2024-01-16 11:30:00,11.58,11.58,11.55,11.55,20400.0,10.7939,10.7939,10.7659,10.7659,20400.0
2024-01-16 11:35:00,11.55,11.59,11.55,11.58,33322.0,10.7659,10.8032,10.7659,10.7939,33322.0
2024-01-16 11:40:00,11.58,11.59,11.57,11.58,26340.0,10.7939,10.8032,10.7846,10.7939,26340.0
2024-01-16 11:45:00,11.58,11.6,11.58,11.6,13311.0,10.7939,10.8125,10.7939,10.8125,13311.0
2024-01-16 11:50:00,11.6,11.62,11.59,11.62,11700.0,10.8125,10.8312,10.8032,10.8312,11700.0
2024-01-16 11:55:00,11.62,11.64,11.61,11.63,36219.0,10.8312,10.8498,10.8218,10.8405,36219.0
2024-01-16 12:00:00,11.63,11.66,11.62,11.66,41387.0,10.8405,10.8684,10.8312,10.8684,41387.0
2024-01-16 12:05:00,11.66,11.68,11.66,11.67,35357.0,10.8684,10.8871,10.8684,10.8778,35357.0
2024-01-16 12:10:00,11.66,11.67,11.66,11.66,13586.0,10.8684,10.8778,10.8684,10.8684,13586.0
2024-01-16 12:15:00,11.67,11.67,11.66,11.67,11200.0,10.8778,10.8778,10.8684,10.8778,11200.0
2024-01-16 12:20:00,11.67,11.67,11.65,11.65,45400.0,10.8778,10.8778,10.8591,10.8591,45400.0
2024-01-16 12:25:00,11.66,11.69,11.66,11.69,62915.0,10.8684,10.8964,10.8684,10.8964,62915.0
2024-01-16 12:30:00,11.69,11.71,11.69,11.71,103670.0,10.8964,10.9151,10.8964,10.9151,103670.0
2024-01-16 12:35:00,11.71,11.71,11.68,11.68,44510.0,10.9151,10.9151,10.8871,10.8871,44510.0
2024-01-16 12:40:00,11.68,11.69,11.68,11.69,40683.0,10.8871,10.8964,10.8871,10.8964,40683.0
2024-01-16 12:45:00,11.69,11.71,11.69,11.71,38915.0,10.8964,10.9151,10.8964,10.9151,38915.0
2024-01-16 12:50:00,11.71,11.71,11.69,11.7,67240.0,10.9151,10.9151,10.8964,10.9057,67240.0
2024-01-16 12:55:00,11.71,11.72,11.7,11.72,21831.0,10.9151,10.9244,10.9057,10.9244,21831.0
2024-01-16 13:00:00,11.72,11.72,11.71,11.71,29771.0,10.9244,10.9244,10.9151,10.9151,29771.0
2024-01-16 13:05:00,11.71,11.71,11.7,11.7,54952.0,10.9151,10.9151,10.9057,10.9057,54952.0
2024-01-16 13:10:00,11.7,11.71,11.69,11.69,36981.0,10.9057,10.9151,10.8964,10.8964,36981.0
2024-01-16 13:15:00,11.68,11.68,11.64,11.65,289258.0,10.8871,10.8871,10.8498,10.8591,289258.0
2024-01-16 13:20:00,11.66,11.68,11.66,11.68,32800.0,10.8684,10.8871,10.8684,10.8871,32800.0
2024-01-16 13:25:00,11.67,11.68,11.66,11.66,29928.0,10.8778,10.8871,10.8684,10.8684,29928.0
2024-01-16 13:30:00,11.64,11.64,11.64,11.64,6100.0,10.8498,10.8498,10.8498,10.8498,6100.0
2024-01-16 13:35:00,11.64,11.68,11.64,11.68,84242.0,10.8498,10.8871,10.8498,10.8871,84242.0
2024-01-16 13:40:00,11.68,11.69,11.68,11.69,22300.0,10.8871,10.8964,10.8871,10.8964,22300.0
2024-01-16 13:45:00,11.7,11.71,11.7,11.71,41000.0,10.9057,10.9151,10.9057,10.9151,41000.0
2024-01-16 13:50:00,11.71,11.73,11.71,11.73,47100.0,10.9151,10.9337,10.9151,10.9337,47100.0
2024-01-16 13:55:00,11.72,11.72,11.72,11.72,6139.0,10.9244,10.9244,10.9244,10.9244,6139.0
2024-01-16 14:00:00,11.71,11.72,11.71,11.72,1800.0,10.9151,10.9244,10.9151,10.9244,1800.0
2024-01-16 14:05:00,11.74,11.74,11.72,11.74,13485.0,10.943,10.943,10.9244,10.943,13485.0
2024-01-16 14:10:00,11.75,11.77,11.75,11.76,34782.0,10.9523,10.971,10.9523,10.9617,34782.0
2024-01-16 14:15:00,11.77,11.79,11.77,11.79,56940.0,10.971,10.9896,10.971,10.9896,56940.0
2024-01-16 14:20:00,11.78,11.78,11.76,11.76,14367.0,10.9803,10.9803,10.9617,10.9617,14367.0
2024-01-16 14:25:00,11.75,11.75,11.74,11.74,2600.0,10.9523,10.9523,10.943,10.943,2600.0
2024-01-16 14:30:00,11.75,11.76,11.74,11.74,82851.0,10.9523,10.9617,10.943,10.943,82851.0
2024-01-16 14:35:00,11.74,11.74,11.74,11.74,26100.0,10.943,10.943,10.943,10.943,26100.0
2024-01-16 14:40:00,11.74,11.74,11.74,11.74,22495.0,10.943,10.943,10.943,10.943,22495.0
2024-01-16 14:45:00,11.73,11.73,11.71,11.71,159058.0,10.9337,10.9337,10.9151,10.9151,159058.0
2024-01-16 14:50:00,11.7,11.7,11.7,11.7,15200.0,10.9057,10.9057,10.9057,10.9057,15200.0
2024-01-16 14:55:00,11.7,11.7,11.7,11.7,5800.0,10.9057,10.9057,10.9057,10.9057,5800.0
2024-01-16 15:00:00,11.69,11.71,11.69,11.7,12548.0,10.8964,10.9151,10.8964,10.9057,12548.0
2024-01-16 15:05:00,11.7,11.7,11.7,11.7,17800.0,10.9057,10.9057,10.9057,10.9057,17800.0
2024-01-16 15:10:00,11.69,11.7,11.69,11.7,7310.0,10.8964,10.9057,10.8964,10.9057,7310.0
2024-01-16 15:15:00,11.71,11.71,11.7,11.7,15128.0,10.9151,10.9151,10.9057,10.9057,15128.0
2024-01-16 15:20:00,11.69,11.7,11.69,11.7,8531.0,10.8964,10.9057,10.8964,10.9057,8531.0
2024-01-16 15:25:00,11.7,11.71,11.7,11.71,38807.0,10.9057,10.9151,10.9057,10.9151,38807.0
2024-01-16 15:30:00,11.71,11.73,11.71,11.73,72947.0,10.9151,10.9337,10.9151,10.9337,72947.0
2024-01-16 15:35:00,11.72,11.72,11.71,11.71,167892.0,10.9244,10.9244,10.9151,10.9151,167892.0
2024-01-16 15:40:00,11.71,11.72,11.71,11.71,56136.0,10.9151,10.9244,10.9151,10.9151,56136.0
2024-01-16 15:45:00,11.71,11.72,11.7,11.71,81926.0,10.9151,10.9244,10.9057,10.9151,81926.0
2024-01-16 15:50:00,11.71,11.71,11.68,11.68,94455.0,10.9151,10.9151,10.8871,10.8871,94455.0
2024-01-16 15:55:00,11.68,11.68,11.64,11.65,190063.0,10.8871,10.8871,10.8498,10.8591,190063.0
2024-01-17 09:30:00,11.89,11.93,11.88,11.93,195646.0,11.0828,11.1201,11.0735,11.1201,195646.0
2024-01-17 09:35:00,11.93,11.93,11.89,11.89,21540.0,11.1201,11.1201,11.0828,11.0828,21540.0
2024-01-17 09:40:00,11.89,11.93,11.89,11.93,38195.0,11.0828,11.1201,11.0828,11.1201,38195.0
2024-01-17 09:45:00,11.93,11.94,11.92,11.93,16275.0,11.1201,11.1294,11.1108,11.1201,16275.0
2024-01-17 09:50:00,11.93,11.94,11.9,11.92,149856.0,11.1201,11.1294,11.0922,11.1108,149856.0
2024-01-17 09:55:00,11.92,11.94,11.91,11.93,90214.0,11.1108,11.1294,11.1015,11.1201,90214.0
2024-01-17 10:00:00,11.93,11.94,11.88,11.88,12799.0,11.1201,11.1294,11.0735,11.0735,12799.0
2024-01-17 10:05:00,11.9,11.9,11.87,11.88,31950.0,11.0922,11.0922,11.0642,11.0735,31950.0
2024-01-17 10:10:00,11.89,11.89,11.87,11.87,25768.0,11.0828,11.0828,11.0642,11.0642,25768.0
2024-01-17 10:15:00,11.86,11.9,11.86,11.9,108837.0,11.0549,11.0922,11.0549,11.0922,108837.0
2024-01-17 10:20:00,11.91,11.92,11.91,11.91,53630.0,11.1015,11.1108,11.1015,11.1015,53630.0
2024-01-17 10:25:00,11.89,11.89,11.87,11.88,111573.0,11.0828,11.0828,11.0642,11.0735,111573.0
2024-01-17 10:30:00,11.89,11.9,11.88,11.88,39119.0,11.0828,11.0922,11.0735,11.0735,39119.0
2024-01-17 10:35:00,11.89,11.9,11.86,11.86,52152.0,11.0828,11.0922,11.0549,11.0549,52152.0
2024-01-17 10:40:00,11.86,11.88,11.86,11.87,55300.0,11.0549,11.0735,11.0549,11.0642,55300.0
2024-01-17 10:45:00,11.88,11.88,11.85,11.87,81526.0,11.0735,11.0735,11.0455,11.0642,81526.0
2024-01-17 10:50:00,11.86,11.88,11.86,11.88,42405.0,11.0549,11.0735,11.0549,11.0735,42405.0
2024-01-17 10:55:00,11.88,11.89,11.88,11.88,25200.0,11.0735,11.0828,11.0735,11.0735,25200.0
2024-01-17 11:00:00,11.87,11.87,11.84,11.84,70400.0,11.0642,11.0642,11.0362,11.0362,70400.0
2024-01-17 11:05:00,11.83,11.85,11.82,11.84,22900.0,11.0269,11.0455,11.0176,11.0362,22900.0
2024-01-17 11:10:00,11.83,11.85,11.83,11.85,12800.0,11.0269,11.0455,11.0269,11.0455,12800.0
2024-01-17 11:15:00,11.84,11.85,11.84,11.84,59034.0,11.0362,11.0455,11.0362,11.0362,59034.0
2024-01-17 11:20:00,11.83,11.83,11.82,11.82,43603.0,11.0269,11.0269,11.0176,11.0176,43603.0
2024-01-17 11:25:00,11.83,11.84,11.83,11.83,40800.0,11.0269,11.0362,11.0269,11.0269,40800.0
2024-01-17 11:30:00,11.84,11.84,11.83,11.83,23685.0,11.0362,11.0362,11.0269,11.0269,23685.0
2024-01-17 11:35:00,11.82,11.82,11.82,11.82,33300.0,11.0176,11.0176,11.0176,11.0176,33300.0
2024-01-17 11:40:00,11.82,11.82,11.82,11.82,16100.0,11.0176,11.0176,11.0176,11.0176,16100.0
2024-01-17 11:45:00,11.82,11.84,11.82,11.84,120390.0,11.0176,11.0362,11.0176,11.0362,120390.0
2024-01-17 11:50:00,11.84,11.86,11.84,11.85,116869.0,11.0362,11.0549,11.0362,11.0455,116869.0
2024-01-17 11:55:00,11.86,11.87,11.86,11.86,44758.0,11.0549,11.0642,11.0549,11.0549,44758.0
2024-01-17 12:00:00,11.86,11.88,11.86,11.88,176025.0,11.0549,11.0735,11.0549,11.0735,176025.0
2024-01-17 12:05:00,11.88,11.88,11.88,11.88,17547.0,11.0735,11.0735,11.0735,11.0735,17547.0
2024-01-17 12:10:00,11.89,11.89,11.86,11.87,14562.0,11.0828,11.0828,11.0549,11.0642,14562.0
2024-01-17 12:15:00,11.87,11.88,11.87,11.88,8600.0,11.0642,11.0735,11.0642,11.0735,8600.0
2024-01-17 12:20:00,11.88,11.9,11.88,11.9,22996.0,11.0735,11.0922,11.0735,11.0922,22996.0
2024-01-17 12:25:00,11.9,11.91,11.9,11.91,19943.0,11.0922,11.1015,11.0922,11.1015,19943.0
2024-01-17 12:30:00,11.91,11.91,11.9,11.91,7400.0,11.1015,11.1015,11.0922,11.1015,7400.0
2024-01-17 12:35:00,11.91,11.91,11.91,11.91,0.0,11.1015,11.1015,11.1015,11.1015,0.0
2024-01-17 12:40:00,11.91,11.93,11.91,11.93,38699.0,11.1015,11.1201,11.1015,11.1201,38699.0
2024-01-17 12:45:00,11.92,11.92,11.91,11.91,22456.0,11.1108,11.1108,11.1015,11.1015,22456.0
2024-01-17 12:50:00,11.91,11.91,11.9,11.9,14200.0,11.1015,11.1015,11.0922,11.0922,14200.0
2024-01-17 12:55:00,11.89,11.89,11.88,11.89,9200.0,11.0828,11.0828,11.0735,11.0828,9200.0
2024-01-17 13:00:00,11.89,11.89,11.88,11.88,18387.0,11.0828,11.0828,11.0735,11.0735,18387.0
2024-01-17 13:05:00,11.88,11.89,11.88,11.89,21971.0,11.0735,11.0828,11.0735,11.0828,21971.0
2024-01-17 13:10:00,11.91,11.93,11.91,11.93,27474.0,11.1015,11.1201,11.1015,11.1201,27474.0
2024-01-17 13:15:00,11.94,11.95,11.94,11.94,43722.0,11.1294,11.1388,11.1294,11.1294,43722.0
2024-01-17 13:20:00,11.94,11.98,11.94,11.98,62089.0,11.1294,11.1667,11.1294,11.1667,62089.0
2024-01-17 13:25:00,11.97,11.97,11.95,11.97,76055.0,11.1574,11.1574,11.1388,11.1574,76055.0
2024-01-17 13:30:00,11.97,11.99,11.97,11.98,52827.0,11.1574,11.176,11.1574,11.1667,52827.0
2024-01-17 13:35:00,11.98,12.01,11.98,11.99,19807.0,11.1667,11.1947,11.1667,11.176,19807.0
2024-01-17 13:40:00,12.0,12.02,12.0,12.0,6642.0,11.1854,11.204,11.1854,11.1854,6642.0
2024-01-17 13:45:00,12.0,12.03,12.0,12.02,11638.0,11.1854,11.2133,11.1854,11.204,11638.0
2024-01-17 13:50:00,12.01,12.01,11.98,11.98,119344.0,11.1947,11.1947,11.1667,11.1667,119344.0
2024-01-17 13:55:00,11.98,11.99,11.97,11.97,66277.0,11.1667,11.176,11.1574,11.1574,66277.0
2024-01-17 14:00:00,11.97,11.97,11.95,11.96,100931.0,11.1574,11.1574,11.1388,11.1481,100931.0
2024-01-17 14:05:00,11.96,11.97,11.96,11.96,2230.0,11.1481,11.1574,11.1481,11.1481,2230.0
2024-01-17 14:10:00,11.97,11.97,11.97,11.97,45179.0,11.1574,11.1574,11.1574,11.1574,45179.0
2024-01-17 14:15:00,11.97,11.97,11.96,11.96,4800.0,11.1574,11.1574,11.1481,11.1481,4800.0
2024-01-17 14:20:00,11.95,11.95,11.93,11.93,70276.0,11.1388,11.1388,11.1201,11.1201,70276.0
2024-01-17 14:25:00,11.93,11.93,11.92,11.93,70171.0,11.1201,11.1201,11.1108,11.1201,70171.0
2024-01-17 14:30:00,11.93,11.93,11.92,11.92,10015.0,11.1201,11.1201,11.1108,11.1108,10015.0
2024-01-17 14:35:00,11.92,11.93,11.92,11.92,11650.0,11.1108,11.1201,11.1108,11.1108,11650.0
2024-01-17 14:40:00,11.92,11.92,11.9,11.9,10984.0,11.1108,11.1108,11.0922,11.0922,10984.0
2024-01-17 14:45:00,11.9,11.91,11.9,11.91,4600.0,11.0922,11.1015,11.0922,11.1015,4600.0
2024-01-17 14:50:00,11.91,11.91,11.91,11.91,45708.0,11.1015,11.1015,11.1015,11.1015,45708.0
2024-01-17 14:55:00,11.9,11.91,11.9,11.91,77509.0,11.0922,11.1015,11.0922,11.1015,77509.0
2024-01-17 15:00:00,11.92,11.93,11.92,11.93,4857.0,11.1108,11.1201,11.1108,11.1201,4857.0
2024-01-17 15:05:00,11.94,11.94,11.93,11.93,5216.0,11.1294,11.1294,11.1201,11.1201,5216.0
2024-01-17 15:10:00,11.94,11.96,11.94,11.96,10083.0,11.1294,11.1481,11.1294,11.1481,10083.0
2024-01-17 15:15:00,11.96,11.96,11.93,11.94,23473.0,11.1481,11.1481,11.1201,11.1294,23473.0
2024-01-17 15:20:00,11.93,11.96,11.93,11.96,30900.0,11.1201,11.1481,11.1201,11.1481,30900.0
2024-01-17 15:25:00,11.96,11.96,11.96,11.96,39522.0,11.1481,11.1481,11.1481,11.1481,39522.0
2024-01-17 15:30:00,11.95,11.95,11.93,11.93,60443.0,11.1388,11.1388,11.1201,11.1201,60443.0
2024-01-17 15:35:00,11.92,11.92,11.89,11.9,13709.0,11.1108,11.1108,11.0828,11.0922,13709.0
2024-01-17 15:40:00,11.89,11.9,11.89,11.9,8199.0,11.0828,11.0922,11.0828,11.0922,8199.0
2024-01-17 15:45:00,11.9,11.9,11.88,11.89,36902.0,11.0922,11.0922,11.0735,11.0828,36902.0
2024-01-17 15:50:00,11.89,11.89,11.85,11.85,142678.0,11.0828,11.0828,11.0455,11.0455,142678.0
2024-01-17 15:55:00,11.85,11.86,11.84,11.85,53822.0,11.0455,11.0549,11.0362,11.0455,53822.0
2024-01-18 09:30:00,11.74,11.75,11.72,11.73,261119.0,10.943,10.9523,10.9244,10.9337,261119.0
2024-01-18 09:35:00,11.72,11.76,11.72,11.74,134027.0,10.9244,10.9617,10.9244,10.943,134027.0
2024-01-18 09:40:00,11.73,11.76,11.72,11.76,68015.0,10.9337,10.9617,10.9244,10.9617,68015.0
2024-01-18 09:45:00,11.76,11.78,11.75,11.76,58483.0,10.9617,10.9803,10.9523,10.9617,58483.0
2024-01-18 09:50:00,11.76,11.78,11.76,11.78,26500.0,10.9617,10.9803,10.9617,10.9803,26500.0
2024-01-18 09:55:00,11.78,11.78,11.76,11.76,41147.0,10.9803,10.9803,10.9617,10.9617,41147.0
2024-01-18 10:00:00,11.75,11.78,11.74,11.78,44914.0,10.9523,10.9803,10.943,10.9803,44914.0
2024-01-18 10:05:00,11.78,11.78,11.76,11.77,46600.0,10.9803,10.9803,10.9617,10.971,46600.0
2024-01-18 10:10:00,11.77,11.77,11.74,11.74,30346.0,10.971,10.971,10.943,10.943,30346.0
2024-01-18 10:15:00,11.75,11.75,11.72,11.75,44902.0,10.9523,10.9523,10.9244,10.9523,44902.0
2024-01-18 10:20:00,11.75,11.77,11.74,11.74,43237.0,10.9523,10.971,10.943,10.943,43237.0
2024-01-18 10:25:00,11.73,11.73,11.73,11.73,10900.0,10.9337,10.9337,10.9337,10.9337,10900.0
2024-01-18 10:30:00,11.73,11.76,11.72,11.72,145295.0,10.9337,10.9617,10.9244,10.9244,145295.0
2024-01-18 10:35:00,11.71,11.71,11.69,11.69,28624.0,10.9151,10.9151,10.8964,10.8964,28624.0
2024-01-18 10:40:00,11.69,11.71,11.69,11.7,53400.0,10.8964,10.9151,10.8964,10.9057,53400.0
2024-01-18 10:45:00,11.7,11.7,11.69,11.69,22500.0,10.9057,10.9057,10.8964,10.8964,22500.0
2024-01-18 10:50:00,11.68,11.71,11.68,11.7,11722.0,10.8871,10.9151,10.8871,10.9057,11722.0
2024-01-18 10:55:00,11.7,11.73,11.7,11.73,100751.0,10.9057,10.9337,10.9057,10.9337,100751.0
2024-01-18 11:00:00,11.73,11.76,11.73,11.76,13800.0,10.9337,10.9617,10.9337,10.9617,13800.0
2024-01-18 11:05:00,11.76,11.76,11.74,11.74,53166.0,10.9617,10.9617,10.943,10.943,53166.0
2024-01-18 11:10:00,11.74,11.74,11.73,11.73,40150.0,10.943,10.943,10.9337,10.9337,40150.0
2024-01-18 11:15:00,11.72,11.72,11.71,11.71,15800.0,10.9244,10.9244,10.9151,10.9151,15800.0
2024-01-18 11:20:00,11.7,11.71,11.7,11.7,15650.0,10.9057,10.9151,10.9057,10.9057,15650.0
2024-01-18 11:25:00,11.7,11.7,11.69,11.7,1350.0,10.9057,10.9057,10.8964,10.9057,1350.0
2024-01-18 11:30:00,11.69,11.69,11.68,11.68,23921.0,10.8964,10.8964,10.8871,10.8871,23921.0
2024-01-18 11:35:00,11.67,11.67,11.67,11.67,1123.0,10.8778,10.8778,10.8778,10.8778,1123.0
2024-01-18 11:40:00,11.68,11.7,11.68,11.7,61879.0,10.8871,10.9057,10.8871,10.9057,61879.0
2024-01-18 11:45:00,11.7,11.72,11.7,11.72,31530.0,10.9057,10.9244,10.9057,10.9244,31530.0
2024-01-18 11:50:00,11.72,11.72,11.69,11.69,53928.0,10.9244,10.9244,10.8964,10.8964,53928.0
2024-01-18 11:55:00,11.7,11.71,11.7,11.71,76888.0,10.9057,10.9151,10.9057,10.9151,76888.0
2024-01-18 12:00:00,11.71,11.78,11.71,11.77,123144.0,10.9151,10.9803,10.9151,10.971,123144.0
2024-01-18 12:05:00,11.79,11.79,11.78,11.78,34070.0,10.9896,10.9896,10.9803,10.9803,34070.0
2024-01-18 12:10:00,11.78,11.81,11.78,11.78,52141.0,10.9803,11.0083,10.9803,10.9803,52141.0
2024-01-18 12:15:00,11.78,11.79,11.76,11.78,73560.0,10.9803,10.9896,10.9617,10.9803,73560.0
2024-01-18 12:20:00,11.78,11.79,11.78,11.78,19800.0,10.9803,10.9896,10.9803,10.9803,19800.0
2024-01-18 12:25:00,11.79,11.79,11.78,11.78,3968.0,10.9896,10.9896,10.9803,10.9803,3968.0
2024-01-18 12:30:00,11.78,11.81,11.78,11.81,22980.0,10.9803,11.0083,10.9803,11.0083,22980.0
2024-01-18 12:35:00,11.81,11.81,11.79,11.79,18508.0,11.0083,11.0083,10.9896,10.9896,18508.0
2024-01-18 12:40:00,11.78,11.79,11.78,11.78,8100.0,10.9803,10.9896,10.9803,10.9803,8100.0
2024-01-18 12:45:00,11.78,11.78,11.78,11.78,100.0,10.9803,10.9803,10.9803,10.9803,100.0
2024-01-18 12:50:00,11.78,11.8,11.78,11.8,20053.0,10.9803,10.9989,10.9803,10.9989,20053.0
2024-01-18 12:55:00,11.8,11.81,11.8,11.8,12530.0,10.9989,11.0083,10.9989,10.9989,12530.0
2024-01-18 13:00:00,11.81,11.83,11.81,11.83,78598.0,11.0083,11.0269,11.0083,11.0269,78598.0
2024-01-18 13:05:00,11.83,11.85,11.83,11.83,45241.0,11.0269,11.0455,11.0269,11.0269,45241.0
2024-01-18 13:10:00,11.83,11.84,11.83,11.83,7602.0,11.0269,11.0362,11.0269,11.0269,7602.0
2024-01-18 13:15:00,11.83,11.84,11.83,11.84,6000.0,11.0269,11.0362,11.0269,11.0362,6000.0
2024-01-18 13:20:00,11.85,11.85,11.83,11.83,12200.0,11.0455,11.0455,11.0269,11.0269,12200.0
2024-01-18 13:25:00,11.84,11.85,11.82,11.83,17973.0,11.0362,11.0455,11.0176,11.0269,17973.0
2024-01-18 13:30:00,11.83,11.83,11.81,11.81,4302.0,11.0269,11.0269,11.0083,11.0083,4302.0
2024-01-18 13:35:00,11.8,11.8,11.78,11.78,28900.0,10.9989,10.9989,10.9803,10.9803,28900.0
2024-01-18 13:40:00,11.78,11.78,11.75,11.75,25065.0,10.9803,10.9803,10.9523,10.9523,25065.0
2024-01-18 13:45:00,11.75,11.76,11.75,11.75,3300.0,10.9523,10.9617,10.9523,10.9523,3300.0
2024-01-18 13:50:00,11.75,11.75,11.74,11.74,5197.0,10.9523,10.9523,10.943,10.943,5197.0
2024-01-18 13:55:00,11.74,11.74,11.74,11.74,400.0,10.943,10.943,10.943,10.943,400.0
2024-01-18 14:00:00,11.74,11.74,11.73,11.73,10660.0,10.943,10.943,10.9337,10.9337,10660.0
2024-01-18 14:05:00,11.71,11.71,11.71,11.71,700.0,10.9151,10.9151,10.9151,10.9151,700.0
2024-01-18 14:10:00,11.7,11.7,11.69,11.69,18974.0,10.9057,10.9057,10.8964,10.8964,18974.0
2024-01-18 14:15:00,11.69,11.69,11.67,11.68,18724.0,10.8964,10.8964,10.8778,10.8871,18724.0
2024-01-18 14:20:00,11.68,11.69,11.63,11.63,58210.0,10.8871,10.8964,10.8405,10.8405,58210.0
2024-01-18 14:25:00,11.63,11.63,11.63,11.63,10300.0,10.8405,10.8405,10.8405,10.8405,10300.0
2024-01-18 14:30:00,11.62,11.62,11.6,11.62,38506.0,10.8312,10.8312,10.8125,10.8312,38506.0
2024-01-18 14:35:00,11.61,11.61,11.61,11.61,7400.0,10.8218,10.8218,10.8218,10.8218,7400.0
2024-01-18 14:40:00,11.62,11.64,11.62,11.64,61441.0,10.8312,10.8498,10.8312,10.8498,61441.0
2024-01-18 14:45:00,11.65,11.67,11.63,11.63,28915.0,10.8591,10.8778,10.8405,10.8405,28915.0
2024-01-18 14:50:00,11.63,11.63,11.61,11.61,12000.0,10.8405,10.8405,10.8218,10.8218,12000.0
2024-01-18 14:55:00,11.61,11.62,11.61,11.61,16890.0,10.8218,10.8312,10.8218,10.8218,16890.0
2024-01-18 15:00:00,11.61,11.62,11.61,11.61,10400.0,10.8218,10.8312,10.8218,10.8218,10400.0
2024-01-18 15:05:00,11.61,11.62,11.58,11.58,68768.0,10.8218,10.8312,10.7939,10.7939,68768.0
2024-01-18 15:10:00,11.58,11.59,11.58,11.59,37946.0,10.7939,10.8032,10.7939,10.8032,37946.0
2024-01-18 15:15:00,11.59,11.59,11.58,11.59,11964.0,10.8032,10.8032,10.7939,10.8032,11964.0
2024-01-18 15:20:00,11.59,11.59,11.57,11.58,2751.0,10.8032,10.8032,10.7846,10.7939,2751.0
2024-01-18 15:25:00,11.58,11.58,11.56,11.56,9369.0,10.7939,10.7939,10.7752,10.7752,9369.0
2024-01-18 15:30:00,11.56,11.57,11.56,11.57,4651.0,10.7752,10.7846,10.7752,10.7846,4651.0
2024-01-18 15:35:00,11.56,11.58,11.56,11.58,123616.0,10.7752,10.7939,10.7752,10.7939,123616.0
2024-01-18 15:40:00,11.59,11.59,11.57,11.57,37092.0,10.8032,10.8032,10.7846,10.7846,37092.0
2024-01-18 15:45:00,11.57,11.57,11.55,11.56,38650.0,10.7846,10.7846,10.7659,10.7752,38650.0
2024-01-18 15:50:00,11.56,11.56,11.52,11.55,188279.0,10.7752,10.7752,10.738,10.7659,188279.0
2024-01-18 15:55:00,11.56,11.57,11.54,11.55,87202.0,10.7752,10.7846,10.7566,10.7659,87202.0
2024-01-19 09:30:00,11.47,11.5,11.46,11.5,200680.0,10.6913,10.7193,10.682,10.7193,200680.0
2024-01-19 09:35:00,11.5,11.52,11.5,11.52,19666.0,10.7193,10.738,10.7193,10.738,19666.0
2024-01-19 09:40:00,11.51,11.52,11.51,11.52,1000.0,10.7286,10.738,10.7286,10.738,1000.0
2024-01-19 09:45:00,11.52,11.53,11.51,11.51,11840.0,10.738,10.7473,10.7286,10.7286,11840.0
2024-01-19 09:50:00,11.51,11.51,11.47,11.47,5208.0,10.7286,10.7286,10.6913,10.6913,5208.0
2024-01-19 09:55:00,11.48,11.48,11.47,11.47,15496.0,10.7007,10.7007,10.6913,10.6913,15496.0
2024-01-19 10:00:00,11.45,11.48,11.43,11.45,199790.0,10.6727,10.7007,10.6541,10.6727,199790.0
2024-01-19 10:05:00,11.46,11.52,11.46,11.52,46284.0,10.682,10.738,10.682,10.738,46284.0
2024-01-19 10:10:00,11.51,11.52,11.49,11.51,52291.0,10.7286,10.738,10.71,10.7286,52291.0
2024-01-19 10:15:00,11.5,11.5,11.46,11.47,22120.0,10.7193,10.7193,10.682,10.6913,22120.0
2024-01-19 10:20:00,11.46,11.49,11.46,11.48,21410.0,10.682,10.71,10.682,10.7007,21410.0
2024-01-19 10:25:00,11.47,11.47,11.46,11.46,27000.0,10.6913,10.6913,10.682,10.682,27000.0
2024-01-19 10:30:00,11.46,11.49,11.46,11.49,17600.0,10.682,10.71,10.682,10.71,17600.0
2024-01-19 10:35:00,11.49,11.49,11.46,11.47,81344.0,10.71,10.71,10.682,10.6913,81344.0
2024-01-19 10:40:00,11.46,11.47,11.45,11.45,22377.0,10.682,10.6913,10.6727,10.6727,22377.0
2024-01-19 10:45:00,11.45,11.45,11.44,11.45,24564.0,10.6727,10.6727,10.6634,10.6727,24564.0
2024-01-19 10:50:00,11.46,11.47,11.45,11.45,28376.0,10.682,10.6913,10.6727,10.6727,28376.0
2024-01-19 10:55:00,11.44,11.44,11.42,11.44,77346.0,10.6634,10.6634,10.6447,10.6634,77346.0
2024-01-19 11:00:00,11.44,11.45,11.42,11.42,37883.0,10.6634,10.6727,10.6447,10.6447,37883.0
2024-01-19 11:05:00,11.42,11.42,11.41,11.41,14500.0,10.6447,10.6447,10.6354,10.6354,14500.0
2024-01-19 11:10:00,11.4,11.4,11.37,11.39,140502.0,10.6261,10.6261,10.5981,10.6168,140502.0
2024-01-19 11:15:00,11.39,11.39,11.38,11.38,45280.0,10.6168,10.6168,10.6075,10.6075,45280.0
2024-01-19 11:20:00,11.39,11.39,11.39,11.39,43686.0,10.6168,10.6168,10.6168,10.6168,43686.0
2024-01-19 11:25:00,11.38,11.39,11.38,11.39,64579.0,10.6075,10.6168,10.6075,10.6168,64579.0
2024-01-19 11:30:00,11.4,11.4,11.39,11.4,23663.0,10.6261,10.6261,10.6168,10.6261,23663.0
2024-01-19 11:35:00,11.41,11.43,11.41,11.43,22720.0,10.6354,10.6541,10.6354,10.6541,22720.0
2024-01-19 11:40:00,11.42,11.43,11.41,11.42,78149.0,10.6447,10.6541,10.6354,10.6447,78149.0
2024-01-19 11:45:00,11.43,11.43,11.43,11.43,11393.0,10.6541,10.6541,10.6541,10.6541,11393.0
2024-01-19 11:50:00,11.43,11.43,11.41,11.41,8863.0,10.6541,10.6541,10.6354,10.6354,8863.0
2024-01-19 11:55:00,11.42,11.42,11.4,11.4,43799.0,10.6447,10.6447,10.6261,10.6261,43799.0
2024-01-19 12:00:00,11.39,11.4,11.39,11.4,14500.0,10.6168,10.6261,10.6168,10.6261,14500.0
2024-01-19 12:05:00,11.4,11.4,11.4,11.4,7900.0,10.6261,10.6261,10.6261,10.6261,7900.0
2024-01-19 12:10:00,11.41,11.43,11.4,11.4,74400.0,10.6354,10.6541,10.6261,10.6261,74400.0
2024-01-19 12:15:00,11.4,11.4,11.39,11.4,38449.0,10.6261,10.6261,10.6168,10.6261,38449.0
2024-01-19 12:20:00,11.4,11.4,11.38,11.38,25105.0,10.6261,10.6261,10.6075,10.6075,25105.0
2024-01-19 12:25:00,11.37,11.37,11.35,11.36,115742.0,10.5981,10.5981,10.5795,10.5888,115742.0
2024-01-19 12:30:00,11.35,11.35,11.31,11.33,249526.0,10.5795,10.5795,10.5422,10.5608,249526.0
2024-01-19 12:35:00,11.33,11.33,11.31,11.33,5175.0,10.5608,10.5608,10.5422,10.5608,5175.0
2024-01-19 12:40:00,11.34,11.36,11.33,11.33,106000.0,10.5702,10.5888,10.5608,10.5608,106000.0
2024-01-19 12:45:00,11.33,11.34,11.33,11.34,8292.0,10.5608,10.5702,10.5608,10.5702,8292.0
2024-01-19 12:50:00,11.33,11.33,11.32,11.32,7850.0,10.5608,10.5608,10.5515,10.5515,7850.0
2024-01-19 12:55:00,11.31,11.31,11.3,11.3,34451.0,10.5422,10.5422,10.5329,10.5329,34451.0
2024-01-19 13:00:00,11.3,11.32,11.29,11.32,77992.0,10.5329,10.5515,10.5236,10.5515,77992.0
2024-01-19 13:05:00,11.31,11.31,11.29,11.29,43223.0,10.5422,10.5422,10.5236,10.5236,43223.0
2024-01-19 13:10:00,11.29,11.29,11.27,11.27,60376.0,10.5236,10.5236,10.5049,10.5049,60376.0
2024-01-19 13:15:00,11.27,11.27,11.25,11.27,73411.0,10.5049,10.5049,10.4863,10.5049,73411.0
2024-01-19 13:20:00,11.26,11.26,11.24,11.24,17000.0,10.4956,10.4956,10.477,10.477,17000.0
2024-01-19 13:25:00,11.25,11.25,11.25,11.25,19833.0,10.4863,10.4863,10.4863,10.4863,19833.0
2024-01-19 13:30:00,11.24,11.24,11.23,11.23,20267.0,10.477,10.477,10.4676,10.4676,20267.0
2024-01-19 13:35:00,11.23,11.23,11.21,11.21,26401.0,10.4676,10.4676,10.449,10.449,26401.0
2024-01-19 13:40:00,11.21,11.21,11.21,11.21,2002.0,10.449,10.449,10.449,10.449,2002.0
2024-01-19 13:45:00,11.21,11.22,11.21,11.22,800.0,10.449,10.4583,10.449,10.4583,800.0
2024-01-19 13:50:00,11.22,11.22,11.22,11.22,9100.0,10.4583,10.4583,10.4583,10.4583,9100.0
2024-01-19 13:55:00,11.21,11.21,11.19,11.19,17952.0,10.449,10.449,10.4304,10.4304,17952.0
2024-01-19 14:00:00,11.19,11.19,11.18,11.18,8872.0,10.4304,10.4304,10.421,10.421,8872.0
2024-01-19 14:05:00,11.18,11.18,11.18,11.18,8500.0,10.421,10.421,10.421,10.421,8500.0
2024-01-19 14:10:00,11.17,11.17,11.14,11.14,12130.0,10.4117,10.4117,10.3837,10.3837,12130.0
2024-01-19 14:15:00,11.14,11.17,11.14,11.17,42550.0,10.3837,10.4117,10.3837,10.4117,42550.0
2024-01-19 14:20:00,11.17,11.17,11.16,11.16,9193.0,10.4117,10.4117,10.4024,10.4024,9193.0
2024-01-19 14:25:00,11.15,11.17,11.12,11.17,142333.0,10.3931,10.4117,10.3651,10.4117,142333.0
2024-01-19 14:30:00,11.16,11.19,11.16,11.19,33554.0,10.4024,10.4304,10.4024,10.4304,33554.0
2024-01-19 14:35:00,11.19,11.21,11.17,11.17,139936.0,10.4304,10.449,10.4117,10.4117,139936.0
2024-01-19 14:40:00,11.16,11.18,11.16,11.18,90925.0,10.4024,10.421,10.4024,10.421,90925.0
2024-01-19 14:45:00,11.17,11.19,11.16,11.16,82401.0,10.4117,10.4304,10.4024,10.4024,82401.0
2024-01-19 14:50:00,11.16,11.18,11.16,11.17,27192.0,10.4024,10.421,10.4024,10.4117,27192.0
2024-01-19 14:55:00,11.16,11.16,11.15,11.15,34209.0,10.4024,10.4024,10.3931,10.3931,34209.0
2024-01-19 15:00:00,11.15,11.15,11.13,11.14,141762.0,10.3931,10.3931,10.3744,10.3837,141762.0
2024-01-19 15:05:00,11.14,11.14,11.14,11.14,27369.0,10.3837,10.3837,10.3837,10.3837,27369.0
2024-01-19 15:10:00,11.15,11.15,11.15,11.15,25162.0,10.3931,10.3931,10.3931,10.3931,25162.0
2024-01-19 15:15:00,11.15,11.15,11.14,11.15,19493.0,10.3931,10.3931,10.3837,10.3931,19493.0
2024-01-19 15:20:00,11.15,11.17,11.15,11.17,21577.0,10.3931,10.4117,10.3931,10.4117,21577.0
2024-01-19 15:25:00,11.17,11.17,11.15,11.15,53636.0,10.4117,10.4117,10.3931,10.3931,53636.0
2024-01-19 15:30:00,11.16,11.16,11.15,11.15,76994.0,10.4024,10.4024,10.3931,10.3931,76994.0
2024-01-19 15:35:00,11.14,11.15,11.14,11.15,36700.0,10.3837,10.3931,10.3837,10.3931,36700.0
2024-01-19 15:40:00,11.16,11.16,11.15,11.16,20160.0,10.4024,10.4024,10.3931,10.4024,20160.0
2024-01-19 15:45:00,11.17,11.17,11.15,11.16,46974.0,10.4117,10.4117,10.3931,10.4024,46974.0
2024-01-19 15:50:00,11.15,11.16,11.14,11.14,71985.0,10.3931,10.4024,10.3837,10.3837,71985.0
2024-01-19 15:55:00,11.14,11.15,11.13,11.13,183366.0,10.3837,10.3931,10.3744,10.3744,183366.0
2024-01-22 09:30:00,11.02,11.03,10.98,10.98,272569.0,10.2719,10.2812,10.2346,10.2346,272569.0
2024-01-22 09:35:00,10.97,10.99,10.97,10.98,61209.0,10.2253,10.2439,10.2253,10.2346,61209.0
2024-01-22 09:40:00,10.97,11.01,10.97,11.0,56279.0,10.2253,10.2626,10.2253,10.2533,56279.0
2024-01-22 09:45:00,11.0,11.0,10.97,10.97,34456.0,10.2533,10.2533,10.2253,10.2253,34456.0
2024-01-22 09:50:00,10.97,10.97,10.95,10.95,26450.0,10.2253,10.2253,10.2066,10.2066,26450.0
2024-01-22 09:55:00,10.95,10.98,10.95,10.97,20083.0,10.2066,10.2346,10.2066,10.2253,20083.0
2024-01-22 10:00:00,10.95,11.01,10.95,11.0,283857.0,10.2066,10.2626,10.2066,10.2533,283857.0
2024-01-22 10:05:00,11.0,11.0,10.98,10.98,32112.0,10.2533,10.2533,10.2346,10.2346,32112.0
2024-01-22 10:10:00,10.97,10.98,10.97,10.97,37309.0,10.2253,10.2346,10.2253,10.2253,37309.0
2024-01-22 10:15:00,10.96,10.99,10.96,10.99,36633.0,10.216,10.2439,10.216,10.2439,36633.0
2024-01-22 10:20:00,10.99,10.99,10.98,10.99,21066.0,10.2439,10.2439,10.2346,10.2439,21066.0
2024-01-22 10:25:00,10.97,11.0,10.97,11.0,29713.0,10.2253,10.2533,10.2253,10.2533,29713.0
2024-01-22 10:30:00,11.01,11.05,11.01,11.03,178493.0,10.2626,10.2999,10.2626,10.2812,178493.0
2024-01-22 10:35:00,11.03,11.04,11.02,11.02,26485.0,10.2812,10.2905,10.2719,10.2719,26485.0
2024-01-22 10:40:00,11.03,11.03,11.02,11.02,14482.0,10.2812,10.2812,10.2719,10.2719,14482.0
2024-01-22 10:45:00,11.03,11.07,11.03,11.06,63815.0,10.2812,10.3185,10.2812,10.3092,63815.0
2024-01-22 10:50:00,11.06,11.06,11.04,11.04,24765.0,10.3092,10.3092,10.2905,10.2905,24765.0
2024-01-22 10:55:00,11.04,11.07,11.04,11.06,94272.0,10.2905,10.3185,10.2905,10.3092,94272.0
2024-01-22 11:00:00,11.06,11.1,11.06,11.08,230612.0,10.3092,10.3465,10.3092,10.3278,230612.0
2024-01-22 11:05:00,11.08,11.08,11.06,11.06,2700.0,10.3278,10.3278,10.3092,10.3092,2700.0
2024-01-22 11:10:00,11.05,11.05,11.05,11.05,35300.0,10.2999,10.2999,10.2999,10.2999,35300.0
2024-01-22 11:15:00,11.04,11.04,11.04,11.04,22438.0,10.2905,10.2905,10.2905,10.2905,22438.0
2024-01-22 11:20:00,11.03,11.03,11.03,11.03,22547.0,10.2812,10.2812,10.2812,10.2812,22547.0
2024-01-22 11:25:00,11.03,11.03,11.03,11.03,28400.0,10.2812,10.2812,10.2812,10.2812,28400.0
2024-01-22 11:30:00,11.03,11.03,11.03,11.03,60890.0,10.2812,10.2812,10.2812,10.2812,60890.0
2024-01-22 11:35:00,11.03,11.04,11.03,11.04,400.0,10.2812,10.2905,10.2812,10.2905,400.0
2024-01-22 11:40:00,11.04,11.06,11.04,11.06,84951.0,10.2905,10.3092,10.2905,10.3092,84951.0
2024-01-22 11:45:00,11.06,11.06,11.05,11.05,14900.0,10.3092,10.3092,10.2999,10.2999,14900.0
2024-01-22 11:50:00,11.05,11.05,11.04,11.04,13607.0,10.2999,10.2999,10.2905,10.2905,13607.0
2024-01-22 11:55:00,11.02,11.02,11.02,11.02,3000.0,10.2719,10.2719,10.2719,10.2719,3000.0
2024-01-22 12:00:00,11.03,11.03,11.03,11.03,13600.0,10.2812,10.2812,10.2812,10.2812,13600.0
2024-01-22 12:05:00,11.03,11.07,11.03,11.07,95220.0,10.2812,10.3185,10.2812,10.3185,95220.0
2024-01-22 12:10:00,11.07,11.07,11.06,11.06,16000.0,10.3185,10.3185,10.3092,10.3092,16000.0
2024-01-22 12:15:00,11.06,11.06,11.04,11.04,5640.0,10.3092,10.3092,10.2905,10.2905,5640.0
2024-01-22 12:20:00,11.04,11.04,11.04,11.04,599.0,10.2905,10.2905,10.2905,10.2905,599.0
2024-01-22 12:25:00,11.04,11.04,11.04,11.04,3306.0,10.2905,10.2905,10.2905,10.2905,3306.0
2024-01-22 12:30:00,11.03,11.05,11.03,11.05,14600.0,10.2812,10.2999,10.2812,10.2999,14600.0
2024-01-22 12:35:00,11.06,11.06,11.05,11.05,13600.0,10.3092,10.3092,10.2999,10.2999,13600.0
2024-01-22 12:40:00,11.05,11.05,11.05,11.05,12631.0,10.2999,10.2999,10.2999,10.2999,12631.0
2024-01-22 12:45:00,11.05,11.05,11.05,11.05,0.0,10.2999,10.2999,10.2999,10.2999,0.0
2024-01-22 12:50:00,11.05,11.05,11.04,11.04,6702.0,10.2999,10.2999,10.2905,10.2905,6702.0
2024-01-22 12:55:00,11.05,11.05,11.05,11.05,6900.0,10.2999,10.2999,10.2999,10.2999,6900.0
2024-01-22 13:00:00,11.05,11.07,11.05,11.07,14640.0,10.2999,10.3185,10.2999,10.3185,14640.0
2024-01-22 13:05:00,11.06,11.06,11.06,11.06,5019.0,10.3092,10.3092,10.3092,10.3092,5019.0
2024-01-22 13:10:00,11.06,11.06,11.06,11.06,100.0,10.3092,10.3092,10.3092,10.3092,100.0
2024-01-22 13:15:00,11.05,11.07,11.05,11.07,15584.0,10.2999,10.3185,10.2999,10.3185,15584.0
2024-01-22 13:20:00,11.07,11.07,11.06,11.06,12800.0,10.3185,10.3185,10.3092,10.3092,12800.0
2024-01-22 13:25:00,11.08,11.11,11.08,11.11,50878.0,10.3278,10.3558,10.3278,10.3558,50878.0
2024-01-22 13:30:00,11.1,11.11,11.09,11.09,21700.0,10.3465,10.3558,10.3371,10.3371,21700.0
2024-01-22 13:35:00,11.09,11.09,11.07,11.07,10989.0,10.3371,10.3371,10.3185,10.3185,10989.0
2024-01-22 13:40:00,11.07,11.08,11.07,11.07,28100.0,10.3185,10.3278,10.3185,10.3185,28100.0
2024-01-22 13:45:00,11.07,11.07,11.07,11.07,3200.0,10.3185,10.3185,10.3185,10.3185,3200.0
2024-01-22 13:50:00,11.05,11.05,11.04,11.04,3400.0,10.2999,10.2999,10.2905,10.2905,3400.0
2024-01-22 13:55:00,11.04,11.04,11.04,11.04,3700.0,10.2905,10.2905,10.2905,10.2905,3700.0
2024-01-22 14:00:00,11.04,11.04,11.04,11.04,1368.0,10.2905,10.2905,10.2905,10.2905,1368.0
2024-01-22 14:05:00,11.04,11.04,11.04,11.04,0.0,10.2905,10.2905,10.2905,10.2905,0.0
2024-01-22 14:10:00,11.04,11.05,11.04,11.05,48808.0,10.2905,10.2999,10.2905,10.2999,48808.0
2024-01-22 14:15:00,11.06,11.08,11.06,11.08,19790.0,10.3092,10.3278,10.3092,10.3278,19790.0
2024-01-22 14:20:00,11.09,11.09,11.08,11.08,34498.0,10.3371,10.3371,10.3278,10.3278,34498.0
2024-01-22 14:25:00,11.07,11.07,11.07,11.07,21200.0,10.3185,10.3185,10.3185,10.3185,21200.0
2024-01-22 14:30:00,11.05,11.07,11.05,11.07,96400.0,10.2999,10.3185,10.2999,10.3185,96400.0
2024-01-22 14:35:00,11.07,11.07,11.06,11.06,43818.0,10.3185,10.3185,10.3092,10.3092,43818.0
2024-01-22 14:40:00,11.06,11.06,11.06,11.06,21280.0,10.3092,10.3092,10.3092,10.3092,21280.0
2024-01-22 14:45:00,11.06,11.07,11.06,11.07,26594.0,10.3092,10.3185,10.3092,10.3185,26594.0
2024-01-22 14:50:00,11.06,11.06,11.06,11.06,2100.0,10.3092,10.3092,10.3092,10.3092,2100.0
2024-01-22 14:55:00,11.06,11.06,11.06,11.06,4500.0,10.3092,10.3092,10.3092,10.3092,4500.0
2024-01-22 15:00:00,11.06,11.06,11.06,11.06,4900.0,10.3092,10.3092,10.3092,10.3092,4900.0
2024-01-22 15:05:00,11.07,11.07,11.06,11.06,12415.0,10.3185,10.3185,10.3092,10.3092,12415.0
2024-01-22 15:10:00,11.05,11.05,11.04,11.05,17385.0,10.2999,10.2999,10.2905,10.2999,17385.0
2024-01-22 15:15:00,11.05,11.05,11.04,11.04,15000.0,10.2999,10.2999,10.2905,10.2905,15000.0
2024-01-22 15:20:00,11.05,11.05,11.04,11.04,1800.0,10.2999,10.2999,10.2905,10.2905,1800.0
2024-01-22 15:25:00,11.04,11.04,11.02,11.02,31453.0,10.2905,10.2905,10.2719,10.2719,31453.0
2024-01-22 15:30:00,11.02,11.03,11.02,11.03,15056.0,10.2719,10.2812,10.2719,10.2812,15056.0
2024-01-22 15:35:00,11.02,11.03,11.02,11.03,8506.0,10.2719,10.2812,10.2719,10.2812,8506.0
2024-01-22 15:40:00,11.03,11.04,11.03,11.04,36986.0,10.2812,10.2905,10.2812,10.2905,36986.0
2024-01-22 15:45:00,11.05,11.06,11.04,11.06,37607.0,10.2999,10.3092,10.2905,10.3092,37607.0
2024-01-22 15:50:00,11.06,11.06,11.04,11.05,32998.0,10.3092,10.3092,10.2905,10.2999,32998.0
2024-01-22 15:55:00,11.06,11.07,11.05,11.06,100947.0,10.3092,10.3185,10.2999,10.3092,100947.0
2024-01-23 09:30:00,11.03,11.06,11.02,11.06,180053.0,10.2812,10.3092,10.2719,10.3092,180053.0
2024-01-23 09:35:00,11.06,11.06,11.03,11.03,44466.0,10.3092,10.3092,10.2812,10.2812,44466.0
2024-01-23 09:40:00,11.04,11.05,11.04,11.05,7500.0,10.2905,10.2999,10.2905,10.2999,7500.0
2024-01-23 09:45:00,11.05,11.05,11.05,11.05,13100.0,10.2999,10.2999,10.2999,10.2999,13100.0
2024-01-23 09:50:00,11.04,11.04,11.04,11.04,10300.0,10.2905,10.2905,10.2905,10.2905,10300.0
2024-01-23 09:55:00,11.04,11.04,11.04,11.04,20945.0,10.2905,10.2905,10.2905,10.2905,20945.0
2024-01-23 10:00:00,11.03,11.04,11.03,11.04,20800.0,10.2812,10.2905,10.2812,10.2905,20800.0
2024-01-23 10:05:00,11.05,11.05,11.04,11.04,25643.0,10.2999,10.2999,10.2905,10.2905,25643.0
2024-01-23 10:10:00,11.03,11.03,11.03,11.03,5250.0,10.2812,10.2812,10.2812,10.2812,5250.0
2024-01-23 10:15:00,11.03,11.04,11.03,11.03,27548.0,10.2812,10.2905,10.2812,10.2812,27548.0
2024-01-23 10:20:00,11.03,11.07,11.03,11.07,115586.0,10.2812,10.3185,10.2812,10.3185,115586.0
2024-01-23 10:25:00,11.06,11.06,11.05,11.05,37485.0,10.3092,10.3092,10.2999,10.2999,37485.0
2024-01-23 10:30:00,11.05,11.07,11.05,11.07,36279.0,10.2999,10.3185,10.2999,10.3185,36279.0
2024-01-23 10:35:00,11.07,11.07,11.07,11.07,25800.0,10.3185,10.3185,10.3185,10.3185,25800.0
2024-01-23 10:40:00,11.06,11.08,11.06,11.08,17642.0,10.3092,10.3278,10.3092,10.3278,17642.0
2024-01-23 10:45:00,11.08,11.09,11.08,11.08,20890.0,10.3278,10.3371,10.3278,10.3278,20890.0
2024-01-23 10:50:00,11.09,11.09,11.09,11.09,17897.0,10.3371,10.3371,10.3371,10.3371,17897.0
2024-01-23 10:55:00,11.09,11.09,11.09,11.09,3800.0,10.3371,10.3371,10.3371,10.3371,3800.0
2024-01-23 11:00:00,11.09,11.09,11.08,11.08,1950.0,10.3371,10.3371,10.3278,10.3278,1950.0
2024-01-23 11:05:00,11.07,11.07,11.07,11.07,8562.0,10.3185,10.3185,10.3185,10.3185,8562.0
2024-01-23 11:10:00,11.07,11.08,11.07,11.08,6300.0,10.3185,10.3278,10.3185,10.3278,6300.0
2024-01-23 11:15:00,11.08,11.1,11.08,11.1,43471.0,10.3278,10.3465,10.3278,10.3465,43471.0
2024-01-23 11:20:00,11.1,11.1,11.09,11.09,5800.0,10.3465,10.3465,10.3371,10.3371,5800.0
2024-01-23 11:25:00,11.1,11.1,11.1,11.1,100.0,10.3465,10.3465,10.3465,10.3465,100.0
2024-01-23 11:30:00,11.1,11.1,11.1,11.1,0.0,10.3465,10.3465,10.3465,10.3465,0.0
2024-01-23 11:35:00,11.1,11.1,11.1,11.1,23200.0,10.3465,10.3465,10.3465,10.3465,23200.0
2024-01-23 11:40:00,11.1,11.1,11.1,11.1,4100.0,10.3465,10.3465,10.3465,10.3465,4100.0
2024-01-23 11:45:00,11.09,11.09,11.09,11.09,4281.0,10.3371,10.3371,10.3371,10.3371,4281.0
2024-01-23 11:50:00,11.09,11.09,11.08,11.08,5300.0,10.3371,10.3371,10.3278,10.3278,5300.0
2024-01-23 11:55:00,11.08,11.08,11.07,11.07,6713.0,10.3278,10.3278,10.3185,10.3185,6713.0
2024-01-23 12:00:00,11.08,11.08,11.08,11.08,81500.0,10.3278,10.3278,10.3278,10.3278,81500.0
2024-01-23 12:05:00,11.08,11.08,11.08,11.08,41700.0,10.3278,10.3278,10.3278,10.3278,41700.0
2024-01-23 12:10:00,11.08,11.08,11.08,11.08,14300.0,10.3278,10.3278,10.3278,10.3278,14300.0
2024-01-23 12:15:00,11.08,11.09,11.08,11.09,4400.0,10.3278,10.3371,10.3278,10.3371,4400.0
2024-01-23 12:20:00,11.09,11.09,11.09,11.09,4000.0,10.3371,10.3371,10.3371,10.3371,4000.0
2024-01-23 12:25:00,11.09,11.09,11.09,11.09,7600.0,10.3371,10.3371,10.3371,10.3371,7600.0
2024-01-23 12:30:00,11.09,11.09,11.09,11.09,19100.0,10.3371,10.3371,10.3371,10.3371,19100.0
2024-01-23 12:35:00,11.09,11.09,11.09,11.09,3900.0,10.3371,10.3371,10.3371,10.3371,3900.0
2024-01-23 12:40:00,11.09,11.09,11.09,11.09,2065.0,10.3371,10.3371,10.3371,10.3371,2065.0
2024-01-23 12:45:00,11.08,11.08,11.08,11.08,8104.0,10.3278,10.3278,10.3278,10.3278,8104.0
2024-01-23 12:50:00,11.07,11.07,11.06,11.06,27400.0,10.3185,10.3185,10.3092,10.3092,27400.0
2024-01-23 12:55:00,11.05,11.05,11.05,11.05,2000.0,10.2999,10.2999,10.2999,10.2999,2000.0
2024-01-23 13:00:00,11.04,11.04,11.04,11.04,100.0,10.2905,10.2905,10.2905,10.2905,100.0
2024-01-23 13:05:00,11.05,11.05,11.05,11.05,2500.0,10.2999,10.2999,10.2999,10.2999,2500.0
2024-01-23 13:10:00,11.05,11.05,11.05,11.05,0.0,10.2999,10.2999,10.2999,10.2999,0.0
2024-01-23 13:15:00,11.05,11.05,11.05,11.05,200.0,10.2999,10.2999,10.2999,10.2999,200.0
2024-01-23 13:20:00,11.04,11.04,11.04,11.04,2100.0,10.2905,10.2905,10.2905,10.2905,2100.0
2024-01-23 13:25:00,11.05,11.05,11.05,11.05,36400.0,10.2999,10.2999,10.2999,10.2999,36400.0
2024-01-23 13:30:00,11.06,11.06,11.06,11.06,7000.0,10.3092,10.3092,10.3092,10.3092,7000.0
2024-01-23 13:35:00,11.06,11.06,11.05,11.05,18842.0,10.3092,10.3092,10.2999,10.2999,18842.0
2024-01-23 13:40:00,11.06,11.06,11.06,11.06,34900.0,10.3092,10.3092,10.3092,10.3092,34900.0
2024-01-23 13:45:00,11.05,11.05,11.04,11.04,5500.0,10.2999,10.2999,10.2905,10.2905,5500.0
2024-01-23 13:50:00,11.04,11.04,11.04,11.04,30608.0,10.2905,10.2905,10.2905,10.2905,30608.0
2024-01-23 13:55:00,11.04,11.04,11.04,11.04,10960.0,10.2905,10.2905,10.2905,10.2905,10960.0
2024-01-23 14:00:00,11.04,11.04,11.04,11.04,26500.0,10.2905,10.2905,10.2905,10.2905,26500.0
2024-01-23 14:05:00,11.05,11.05,11.05,11.05,1787.0,10.2999,10.2999,10.2999,10.2999,1787.0
2024-01-23 14:10:00,11.04,11.04,11.04,11.04,980.0,10.2905,10.2905,10.2905,10.2905,980.0
2024-01-23 14:15:00,11.05,11.05,11.05,11.05,919.0,10.2999,10.2999,10.2999,10.2999,919.0
2024-01-23 14:20:00,11.05,11.05,11.05,11.05,21407.0,10.2999,10.2999,10.2999,10.2999,21407.0
2024-01-23 14:25:00,11.05,11.05,11.05,11.05,19300.0,10.2999,10.2999,10.2999,10.2999,19300.0
2024-01-23 14:30:00,11.06,11.06,11.06,11.06,120.0,10.3092,10.3092,10.3092,10.3092,120.0
2024-01-23 14:35:00,11.05,11.05,11.04,11.04,12105.0,10.2999,10.2999,10.2905,10.2905,12105.0
2024-01-23 14:40:00,11.04,11.04,11.04,11.04,7909.0,10.2905,10.2905,10.2905,10.2905,7909.0
2024-01-23 14:45:00,11.03,11.03,11.02,11.02,18109.0,10.2812,10.2812,10.2719,10.2719,18109.0
2024-01-23 14:50:00,11.02,11.02,11.02,11.02,0.0,10.2719,10.2719,10.2719,10.2719,0.0
2024-01-23 14:55:00,11.02,11.02,11.01,11.01,38110.0,10.2719,10.2719,10.2626,10.2626,38110.0
2024-01-23 15:00:00,11.01,11.02,11.01,11.02,37697.0,10.2626,10.2719,10.2626,10.2719,37697.0
2024-01-23 15:05:00,11.01,11.01,11.01,11.01,8441.0,10.2626,10.2626,10.2626,10.2626,8441.0
2024-01-23 15:10:00,11.0,11.0,10.98,10.98,102000.0,10.2533,10.2533,10.2346,10.2346,102000.0
2024-01-23 15:15:00,10.97,10.99,10.97,10.98,31165.0,10.2253,10.2439,10.2253,10.2346,31165.0
2024-01-23 15:20:00,10.98,10.98,10.97,10.98,24356.0,10.2346,10.2346,10.2253,10.2346,24356.0
2024-01-23 15:25:00,10.98,10.99,10.98,10.99,21187.0,10.2346,10.2439,10.2346,10.2439,21187.0
2024-01-23 15:30:00,10.99,11.0,10.99,11.0,175170.0,10.2439,10.2533,10.2439,10.2533,175170.0
2024-01-23 15:35:00,11.0,11.0,11.0,11.0,8000.0,10.2533,10.2533,10.2533,10.2533,8000.0
2024-01-23 15:40:00,11.01,11.01,11.0,11.0,45700.0,10.2626,10.2626,10.2533,10.2533,45700.0
2024-01-23 15:45:00,10.99,11.01,10.99,11.01,180633.0,10.2439,10.2626,10.2439,10.2626,180633.0
2024-01-23 15:50:00,11.0,11.0,10.98,10.98,72390.0,10.2533,10.2533,10.2346,10.2346,72390.0
2024-01-23 15:55:00,10.97,10.98,10.96,10.98,232570.0,10.2253,10.2346,10.216,10.2346,232570.0
2024-01-24 09:30:00,10.78,10.81,10.78,10.81,59706.0,10.0482,10.0761,10.0482,10.0761,59706.0
2024-01-24 09:35:00,10.8,10.81,10.79,10.81,27021.0,10.0668,10.0761,10.0575,10.0761,27021.0
2024-01-24 09:40:00,10.81,10.82,10.81,10.82,15685.0,10.0761,10.0855,10.0761,10.0855,15685.0
2024-01-24 09:45:00,10.81,10.84,10.81,10.84,40531.0,10.0761,10.1041,10.0761,10.1041,40531.0
2024-01-24 09:50:00,10.83,10.84,10.83,10.83,70962.0,10.0948,10.1041,10.0948,10.0948,70962.0
2024-01-24 09:55:00,10.82,10.84,10.82,10.84,13911.0,10.0855,10.1041,10.0855,10.1041,13911.0
2024-01-24 10:00:00,10.84,10.87,10.84,10.87,31936.0,10.1041,10.1321,10.1041,10.1321,31936.0
2024-01-24 10:05:00,10.87,10.87,10.84,10.84,12920.0,10.1321,10.1321,10.1041,10.1041,12920.0
2024-01-24 10:10:00,10.84,10.85,10.84,10.84,31158.0,10.1041,10.1134,10.1041,10.1041,31158.0
2024-01-24 10:15:00,10.82,10.82,10.81,10.81,28185.0,10.0855,10.0855,10.0761,10.0761,28185.0
2024-01-24 10:20:00,10.81,10.82,10.81,10.82,72944.0,10.0761,10.0855,10.0761,10.0855,72944.0
2024-01-24 10:25:00,10.81,10.81,10.8,10.81,73757.0,10.0761,10.0761,10.0668,10.0761,73757.0
2024-01-24 10:30:00,10.8,10.81,10.8,10.8,71000.0,10.0668,10.0761,10.0668,10.0668,71000.0
2024-01-24 10:35:00,10.8,10.8,10.78,10.78,36103.0,10.0668,10.0668,10.0482,10.0482,36103.0
2024-01-24 10:40:00,10.77,10.77,10.74,10.74,54435.0,10.0389,10.0389,10.0109,10.0109,54435.0
2024-01-24 10:45:00,10.74,10.76,10.74,10.76,48334.0,10.0109,10.0295,10.0109,10.0295,48334.0
2024-01-24 10:50:00,10.76,10.79,10.76,10.78,59001.0,10.0295,10.0575,10.0295,10.0482,59001.0
2024-01-24 10:55:00,10.78,10.78,10.77,10.77,7500.0,10.0482,10.0482,10.0389,10.0389,7500.0
2024-01-24 11:00:00,10.77,10.77,10.76,10.76,53636.0,10.0389,10.0389,10.0295,10.0295,53636.0
2024-01-24 11:05:00,10.76,10.79,10.76,10.78,104069.0,10.0295,10.0575,10.0295,10.0482,104069.0
2024-01-24 11:10:00,10.79,10.79,10.79,10.79,28763.0,10.0575,10.0575,10.0575,10.0575,28763.0
2024-01-24 11:15:00,10.8,10.8,10.78,10.78,51335.0,10.0668,10.0668,10.0482,10.0482,51335.0
2024-01-24 11:20:00,10.77,10.77,10.76,10.77,4900.0,10.0389,10.0389,10.0295,10.0389,4900.0
2024-01-24 11:25:00,10.77,10.77,10.76,10.77,10800.0,10.0389,10.0389,10.0295,10.0389,10800.0
2024-01-24 11:30:00,10.77,10.78,10.77,10.78,11700.0,10.0389,10.0482,10.0389,10.0482,11700.0
2024-01-24 11:35:00,10.79,10.79,10.78,10.78,15900.0,10.0575,10.0575,10.0482,10.0482,15900.0
2024-01-24 11:40:00,10.78,10.78,10.77,10.78,40517.0,10.0482,10.0482,10.0389,10.0482,40517.0
2024-01-24 11:45:00,10.78,10.78,10.77,10.77,23073.0,10.0482,10.0482,10.0389,10.0389,23073.0
2024-01-24 11:50:00,10.76,10.76,10.76,10.76,26601.0,10.0295,10.0295,10.0295,10.0295,26601.0
2024-01-24 11:55:00,10.75,10.75,10.75,10.75,31362.0,10.0202,10.0202,10.0202,10.0202,31362.0
2024-01-24 12:00:00,10.75,10.76,10.74,10.76,65949.0,10.0202,10.0295,10.0109,10.0295,65949.0
2024-01-24 12:05:00,10.75,10.75,10.75,10.75,600.0,10.0202,10.0202,10.0202,10.0202,600.0
2024-01-24 12:10:00,10.74,10.77,10.74,10.77,60296.0,10.0109,10.0389,10.0109,10.0389,60296.0
2024-01-24 12:15:00,10.77,10.77,10.77,10.77,5700.0,10.0389,10.0389,10.0389,10.0389,5700.0
2024-01-24 12:20:00,10.77,10.78,10.77,10.77,11300.0,10.0389,10.0482,10.0389,10.0389,11300.0
2024-01-24 12:25:00,10.76,10.76,10.74,10.74,35352.0,10.0295,10.0295,10.0109,10.0109,35352.0
2024-01-24 12:30:00,10.74,10.74,10.73,10.73,61294.0,10.0109,10.0109,10.0016,10.0016,61294.0
2024-01-24 12:35:00,10.73,10.74,10.73,10.74,49674.0,10.0016,10.0109,10.0016,10.0109,49674.0
2024-01-24 12:40:00,10.74,10.74,10.74,10.74,300.0,10.0109,10.0109,10.0109,10.0109,300.0
2024-01-24 12:45:00,10.74,10.74,10.73,10.73,500.0,10.0109,10.0109,10.0016,10.0016,500.0
2024-01-24 12:50:00,10.73,10.73,10.73,10.73,31946.0,10.0016,10.0016,10.0016,10.0016,31946.0
2024-01-24 12:55:00,10.73,10.73,10.73,10.73,0.0,10.0016,10.0016,10.0016,10.0016,0.0
2024-01-24 13:00:00,10.72,10.77,10.72,10.76,158975.0,9.9923,10.0389,9.9923,10.0295,158975.0
2024-01-24 13:05:00,10.76,10.77,10.76,10.77,49953.0,10.0295,10.0389,10.0295,10.0389,49953.0
2024-01-24 13:10:00,10.77,10.78,10.77,10.78,10400.0,10.0389,10.0482,10.0389,10.0482,10400.0
2024-01-24 13:15:00,10.79,10.8,10.79,10.8,126266.0,10.0575,10.0668,10.0575,10.0668,126266.0
2024-01-24 13:20:00,10.79,10.79,10.79,10.79,33000.0,10.0575,10.0575,10.0575,10.0575,33000.0
2024-01-24 13:25:00,10.79,10.79,10.76,10.77,25493.0,10.0575,10.0575,10.0295,10.0389,25493.0
2024-01-24 13:30:00,10.77,10.8,10.77,10.8,28221.0,10.0389,10.0668,10.0389,10.0668,28221.0
2024-01-24 13:35:00,10.79,10.82,10.79,10.82,67000.0,10.0575,10.0855,10.0575,10.0855,67000.0
2024-01-24 13:40:00,10.83,10.83,10.8,10.82,81100.0,10.0948,10.0948,10.0668,10.0855,81100.0
2024-01-24 13:45:00,10.83,10.83,10.83,10.83,7300.0,10.0948,10.0948,10.0948,10.0948,7300.0
2024-01-24 13:50:00,10.83,10.84,10.83,10.84,8100.0,10.0948,10.1041,10.0948,10.1041,8100.0
2024-01-24 13:55:00,10.83,10.83,10.82,10.82,10400.0,10.0948,10.0948,10.0855,10.0855,10400.0
2024-01-24 14:00:00,10.82,10.83,10.82,10.83,16950.0,10.0855,10.0948,10.0855,10.0948,16950.0
2024-01-24 14:05:00,10.82,10.82,10.82,10.82,22000.0,10.0855,10.0855,10.0855,10.0855,22000.0
2024-01-24 14:10:00,10.83,10.85,10.83,10.85,10517.0,10.0948,10.1134,10.0948,10.1134,10517.0
2024-01-24 14:15:00,10.86,10.86,10.86,10.86,300.0,10.1228,10.1228,10.1228,10.1228,300.0
2024-01-24 14:20:00,10.86,10.9,10.86,10.9,59134.0,10.1228,10.16,10.1228,10.16,59134.0
2024-01-24 14:25:00,10.89,10.9,10.88,10.89,14000.0,10.1507,10.16,10.1414,10.1507,14000.0
2024-01-24 14:30:00,10.89,10.9,10.88,10.9,25602.0,10.1507,10.16,10.1414,10.16,25602.0
2024-01-24 14:35:00,10.89,10.89,10.89,10.89,2687.0,10.1507,10.1507,10.1507,10.1507,2687.0
2024-01-24 14:40:00,10.88,10.88,10.86,10.86,59400.0,10.1414,10.1414,10.1228,10.1228,59400.0
2024-01-24 14:45:00,10.85,10.85,10.84,10.84,11500.0,10.1134,10.1134,10.1041,10.1041,11500.0
2024-01-24 14:50:00,10.84,10.84,10.84,10.84,7000.0,10.1041,10.1041,10.1041,10.1041,7000.0
2024-01-24 14:55:00,10.85,10.87,10.85,10.87,9196.0,10.1134,10.1321,10.1134,10.1321,9196.0
2024-01-24 15:00:00,10.87,10.88,10.87,10.87,66786.0,10.1321,10.1414,10.1321,10.1321,66786.0
2024-01-24 15:05:00,10.85,10.85,10.85,10.85,3800.0,10.1134,10.1134,10.1134,10.1134,3800.0
2024-01-24 15:10:00,10.86,10.91,10.86,10.91,217283.0,10.1228,10.1694,10.1228,10.1694,217283.0
2024-01-24 15:15:00,10.92,10.93,10.92,10.93,32881.0,10.1787,10.188,10.1787,10.188,32881.0
2024-01-24 15:20:00,10.94,10.94,10.92,10.92,18600.0,10.1973,10.1973,10.1787,10.1787,18600.0
2024-01-24 15:25:00,10.92,10.94,10.92,10.94,8948.0,10.1787,10.1973,10.1787,10.1973,8948.0
2024-01-24 15:30:00,10.94,10.94,10.92,10.92,45295.0,10.1973,10.1973,10.1787,10.1787,45295.0
2024-01-24 15:35:00,10.91,10.91,10.9,10.9,5400.0,10.1694,10.1694,10.16,10.16,5400.0
2024-01-24 15:40:00,10.9,10.9,10.88,10.88,3040.0,10.16,10.16,10.1414,10.1414,3040.0
2024-01-24 15:45:00,10.89,10.93,10.89,10.93,34526.0,10.1507,10.188,10.1507,10.188,34526.0
2024-01-24 15:50:00,10.94,10.96,10.94,10.96,84995.0,10.1973,10.216,10.1973,10.216,84995.0
2024-01-24 15:55:00,10.95,10.96,10.93,10.95,71665.0,10.2066,10.216,10.188,10.2066,71665.0
2024-01-25 09:30:00,10.82,10.85,10.81,10.81,155408.0,10.0855,10.1134,10.0761,10.0761,155408.0
2024-01-25 09:35:00,10.82,10.84,10.82,10.82,47006.0,10.0855,10.1041,10.0855,10.0855,47006.0
2024-01-25 09:40:00,10.84,10.86,10.82,10.86,73030.0,10.1041,10.1228,10.0855,10.1228,73030.0
2024-01-25 09:45:00,10.86,10.86,10.85,10.85,86984.0,10.1228,10.1228,10.1134,10.1134,86984.0
2024-01-25 09:50:00,10.84,10.84,10.82,10.82,43069.0,10.1041,10.1041,10.0855,10.0855,43069.0
2024-01-25 09:55:00,10.82,10.83,10.82,10.83,31933.0,10.0855,10.0948,10.0855,10.0948,31933.0
2024-01-25 10:00:00,10.83,10.86,10.83,10.85,153243.0,10.0948,10.1228,10.0948,10.1134,153243.0
2024-01-25 10:05:00,10.84,10.84,10.81,10.81,78088.0,10.1041,10.1041,10.0761,10.0761,78088.0
2024-01-25 10:10:00,10.8,10.81,10.8,10.81,67960.0,10.0668,10.0761,10.0668,10.0761,67960.0
2024-01-25 10:15:00,10.81,10.81,10.81,10.81,31318.0,10.0761,10.0761,10.0761,10.0761,31318.0
2024-01-25 10:20:00,10.8,10.8,10.77,10.78,48336.0,10.0668,10.0668,10.0389,10.0482,48336.0
2024-01-25 10:25:00,10.78,10.78,10.78,10.78,34658.0,10.0482,10.0482,10.0482,10.0482,34658.0
2024-01-25 10:30:00,10.78,10.81,10.78,10.81,74277.0,10.0482,10.0761,10.0482,10.0761,74277.0
2024-01-25 10:35:00,10.82,10.85,10.82,10.84,77330.0,10.0855,10.1134,10.0855,10.1041,77330.0
2024-01-25 10:40:00,10.83,10.83,10.82,10.82,5000.0,10.0948,10.0948,10.0855,10.0855,5000.0
2024-01-25 10:45:00,10.82,10.85,10.82,10.85,19158.0,10.0855,10.1134,10.0855,10.1134,19158.0
2024-01-25 10:50:00,10.85,10.85,10.84,10.85,34576.0,10.1134,10.1134,10.1041,10.1134,34576.0
2024-01-25 10:55:00,10.85,10.85,10.84,10.84,5300.0,10.1134,10.1134,10.1041,10.1041,5300.0
2024-01-25 11:00:00,10.84,10.86,10.84,10.86,23992.0,10.1041,10.1228,10.1041,10.1228,23992.0
2024-01-25 11:05:00,10.85,10.85,10.84,10.84,19400.0,10.1134,10.1134,10.1041,10.1041,19400.0
2024-01-25 11:10:00,10.84,10.84,10.83,10.83,49300.0,10.1041,10.1041,10.0948,10.0948,49300.0
2024-01-25 11:15:00,10.81,10.81,10.81,10.81,3500.0,10.0761,10.0761,10.0761,10.0761,3500.0
2024-01-25 11:20:00,10.82,10.82,10.82,10.82,13500.0,10.0855,10.0855,10.0855,10.0855,13500.0
2024-01-25 11:25:00,10.81,10.81,10.8,10.8,22546.0,10.0761,10.0761,10.0668,10.0668,22546.0
2024-01-25 11:30:00,10.81,10.81,10.81,10.81,11674.0,10.0761,10.0761,10.0761,10.0761,11674.0
2024-01-25 11:35:00,10.8,10.8,10.8,10.8,400.0,10.0668,10.0668,10.0668,10.0668,400.0
2024-01-25 11:40:00,10.81,10.83,10.81,10.83,15342.0,10.0761,10.0948,10.0761,10.0948,15342.0
2024-01-25 11:45:00,10.82,10.82,10.81,10.81,1600.0,10.0855,10.0855,10.0761,10.0761,1600.0
2024-01-25 11:50:00,10.8,10.8,10.78,10.79,36844.0,10.0668,10.0668,10.0482,10.0575,36844.0
2024-01-25 11:55:00,10.79,10.82,10.79,10.82,94864.0,10.0575,10.0855,10.0575,10.0855,94864.0
2024-01-25 12:00:00,10.81,10.85,10.81,10.85,5280.0,10.0761,10.1134,10.0761,10.1134,5280.0
2024-01-25 12:05:00,10.84,10.87,10.84,10.86,115625.0,10.1041,10.1321,10.1041,10.1228,115625.0
2024-01-25 12:10:00,10.86,10.86,10.86,10.86,22560.0,10.1228,10.1228,10.1228,10.1228,22560.0
2024-01-25 12:15:00,10.86,10.86,10.85,10.86,16300.0,10.1228,10.1228,10.1134,10.1228,16300.0
2024-01-25 12:20:00,10.87,10.88,10.86,10.88,38200.0,10.1321,10.1414,10.1228,10.1414,38200.0
2024-01-25 12:25:00,10.87,10.88,10.86,10.88,147333.0,10.1321,10.1414,10.1228,10.1414,147333.0
2024-01-25 12:30:00,10.88,10.9,10.88,10.9,22904.0,10.1414,10.16,10.1414,10.16,22904.0
2024-01-25 12:35:00,10.9,10.9,10.9,10.9,12300.0,10.16,10.16,10.16,10.16,12300.0
2024-01-25 12:40:00,10.89,10.89,10.88,10.88,1200.0,10.1507,10.1507,10.1414,10.1414,1200.0
2024-01-25 12:45:00,10.88,10.9,10.88,10.9,21960.0,10.1414,10.16,10.1414,10.16,21960.0
2024-01-25 12:50:00,10.9,10.9,10.9,10.9,64940.0,10.16,10.16,10.16,10.16,64940.0
2024-01-25 12:55:00,10.89,10.89,10.88,10.88,78344.0,10.1507,10.1507,10.1414,10.1414,78344.0
2024-01-25 13:00:00,10.88,10.88,10.84,10.86,108973.0,10.1414,10.1414,10.1041,10.1228,108973.0
2024-01-25 13:05:00,10.86,10.86,10.84,10.85,20772.0,10.1228,10.1228,10.1041,10.1134,20772.0
2024-01-25 13:10:00,10.85,10.86,10.85,10.86,7885.0,10.1134,10.1228,10.1134,10.1228,7885.0
2024-01-25 13:15:00,10.87,10.91,10.87,10.91,48233.0,10.1321,10.1694,10.1321,10.1694,48233.0
2024-01-25 13:20:00,10.9,10.9,10.89,10.89,17801.0,10.16,10.16,10.1507,10.1507,17801.0
2024-01-25 13:25:00,10.91,10.91,10.9,10.9,61529.0,10.1694,10.1694,10.16,10.16,61529.0
2024-01-25 13:30:00,10.91,10.91,10.91,10.91,23938.0,10.1694,10.1694,10.1694,10.1694,23938.0
2024-01-25 13:35:00,10.91,10.91,10.89,10.9,16870.0,10.1694,10.1694,10.1507,10.16,16870.0
2024-01-25 13:40:00,10.89,10.89,10.89,10.89,31866.0,10.1507,10.1507,10.1507,10.1507,31866.0
2024-01-25 13:45:00,10.88,10.88,10.87,10.87,27364.0,10.1414,10.1414,10.1321,10.1321,27364.0
2024-01-25 13:50:00,10.87,10.89,10.87,10.89,24303.0,10.1321,10.1507,10.1321,10.1507,24303.0
2024-01-25 13:55:00,10.91,10.93,10.91,10.92,52400.0,10.1694,10.188,10.1694,10.1787,52400.0
2024-01-25 14:00:00,10.93,10.95,10.93,10.94,43653.0,10.188,10.2066,10.188,10.1973,43653.0
2024-01-25 14:05:00,10.94,10.95,10.94,10.95,70040.0,10.1973,10.2066,10.1973,10.2066,70040.0
2024-01-25 14:10:00,10.95,10.95,10.93,10.93,39005.0,10.2066,10.2066,10.188,10.188,39005.0
2024-01-25 14:15:00,10.93,10.93,10.92,10.92,7353.0,10.188,10.188,10.1787,10.1787,7353.0
2024-01-25 14:20:00,10.92,10.94,10.92,10.93,6669.0,10.1787,10.1973,10.1787,10.188,6669.0
2024-01-25 14:25:00,10.93,10.93,10.91,10.91,4900.0,10.188,10.188,10.1694,10.1694,4900.0
2024-01-25 14:30:00,10.91,10.91,10.91,10.91,9258.0,10.1694,10.1694,10.1694,10.1694,9258.0
2024-01-25 14:35:00,10.9,10.92,10.9,10.92,17801.0,10.16,10.1787,10.16,10.1787,17801.0
2024-01-25 14:40:00,10.92,10.93,10.92,10.93,1497.0,10.1787,10.188,10.1787,10.188,1497.0
2024-01-25 14:45:00,10.92,10.93,10.92,10.93,42000.0,10.1787,10.188,10.1787,10.188,42000.0
2024-01-25 14:50:00,10.93,10.93,10.9,10.9,25000.0,10.188,10.188,10.16,10.16,25000.0
2024-01-25 14:55:00,10.89,10.89,10.89,10.89,5900.0,10.1507,10.1507,10.1507,10.1507,5900.0
2024-01-25 15:00:00,10.88,10.88,10.88,10.88,17200.0,10.1414,10.1414,10.1414,10.1414,17200.0
2024-01-25 15:05:00,10.88,10.88,10.88,10.88,3933.0,10.1414,10.1414,10.1414,10.1414,3933.0
2024-01-25 15:10:00,10.88,10.89,10.88,10.89,2700.0,10.1414,10.1507,10.1414,10.1507,2700.0
2024-01-25 15:15:00,10.9,10.9,10.88,10.88,13346.0,10.16,10.16,10.1414,10.1414,13346.0
2024-01-25 15:20:00,10.87,10.88,10.87,10.88,17176.0,10.1321,10.1414,10.1321,10.1414,17176.0
2024-01-25 15:25:00,10.88,10.88,10.88,10.88,3900.0,10.1414,10.1414,10.1414,10.1414,3900.0
2024-01-25 15:30:00,10.89,10.89,10.85,10.85,37207.0,10.1507,10.1507,10.1134,10.1134,37207.0
2024-01-25 15:35:00,10.84,10.85,10.84,10.85,15596.0,10.1041,10.1134,10.1041,10.1134,15596.0
2024-01-25 15:40:00,10.85,10.85,10.85,10.85,19909.0,10.1134,10.1134,10.1134,10.1134,19909.0
2024-01-25 15:45:00,10.86,10.86,10.85,10.85,18464.0,10.1228,10.1228,10.1134,10.1134,18464.0
2024-01-25 15:50:00,10.84,10.84,10.83,10.84,65467.0,10.1041,10.1041,10.0948,10.1041,65467.0
2024-01-25 15:55:00,10.83,10.83,10.79,10.79,129824.0,10.0948,10.0948,10.0575,10.0575,129824.0
2024-01-26 09:30:00,10.82,10.83,10.79,10.79,136598.0,10.0855,10.0948,10.0575,10.0575,136598.0
2024-01-26 09:35:00,10.79,10.82,10.79,10.8,31796.0,10.0575,10.0855,10.0575,10.0668,31796.0
2024-01-26 09:40:00,10.8,10.81,10.8,10.8,18615.0,10.0668,10.0761,10.0668,10.0668,18615.0
2024-01-26 09:45:00,10.81,10.83,10.81,10.83,33429.0,10.0761,10.0948,10.0761,10.0948,33429.0
2024-01-26 09:50:00,10.82,10.85,10.82,10.84,40995.0,10.0855,10.1134,10.0855,10.1041,40995.0
2024-01-26 09:55:00,10.84,10.84,10.82,10.82,28900.0,10.1041,10.1041,10.0855,10.0855,28900.0
2024-01-26 10:00:00,10.83,10.83,10.83,10.83,54367.0,10.0948,10.0948,10.0948,10.0948,54367.0
2024-01-26 10:05:00,10.84,10.86,10.83,10.84,31865.0,10.1041,10.1228,10.0948,10.1041,31865.0
2024-01-26 10:10:00,10.83,10.83,10.82,10.82,12516.0,10.0948,10.0948,10.0855,10.0855,12516.0
2024-01-26 10:15:00,10.82,10.84,10.82,10.84,11500.0,10.0855,10.1041,10.0855,10.1041,11500.0
2024-01-26 10:20:00,10.84,10.84,10.81,10.81,52716.0,10.1041,10.1041,10.0761,10.0761,52716.0
2024-01-26 10:25:00,10.79,10.79,10.79,10.79,1500.0,10.0575,10.0575,10.0575,10.0575,1500.0
2024-01-26 10:30:00,10.78,10.78,10.77,10.77,26052.0,10.0482,10.0482,10.0389,10.0389,26052.0
2024-01-26 10:35:00,10.77,10.78,10.76,10.76,36369.0,10.0389,10.0482,10.0295,10.0295,36369.0
2024-01-26 10:40:00,10.77,10.77,10.75,10.75,44423.0,10.0389,10.0389,10.0202,10.0202,44423.0
2024-01-26 10:45:00,10.75,10.75,10.74,10.74,10852.0,10.0202,10.0202,10.0109,10.0109,10852.0
2024-01-26 10:50:00,10.74,10.74,10.73,10.74,25306.0,10.0109,10.0109,10.0016,10.0109,25306.0
2024-01-26 10:55:00,10.74,10.74,10.73,10.73,33754.0,10.0109,10.0109,10.0016,10.0016,33754.0
2024-01-26 11:00:00,10.73,10.74,10.73,10.74,10600.0,10.0016,10.0109,10.0016,10.0109,10600.0
2024-01-26 11:05:00,10.75,10.75,10.74,10.74,51100.0,10.0202,10.0202,10.0109,10.0109,51100.0
2024-01-26 11:10:00,10.74,10.77,10.74,10.77,14917.0,10.0109,10.0389,10.0109,10.0389,14917.0
2024-01-26 11:15:00,10.76,10.76,10.76,10.76,26900.0,10.0295,10.0295,10.0295,10.0295,26900.0
2024-01-26 11:20:00,10.76,10.76,10.76,10.76,7700.0,10.0295,10.0295,10.0295,10.0295,7700.0
2024-01-26 11:25:00,10.75,10.75,10.75,10.75,37055.0,10.0202,10.0202,10.0202,10.0202,37055.0
2024-01-26 11:30:00,10.74,10.74,10.74,10.74,5103.0,10.0109,10.0109,10.0109,10.0109,5103.0
2024-01-26 11:35:00,10.75,10.78,10.75,10.78,25300.0,10.0202,10.0482,10.0202,10.0482,25300.0
2024-01-26 11:40:00,10.78,10.79,10.78,10.78,19475.0,10.0482,10.0575,10.0482,10.0482,19475.0
2024-01-26 11:45:00,10.78,10.78,10.77,10.77,14900.0,10.0482,10.0482,10.0389,10.0389,14900.0
2024-01-26 11:50:00,10.76,10.76,10.76,10.76,10296.0,10.0295,10.0295,10.0295,10.0295,10296.0
2024-01-26 11:55:00,10.76,10.76,10.74,10.74,800.0,10.0295,10.0295,10.0109,10.0109,800.0
2024-01-26 12:00:00,10.75,10.75,10.75,10.75,400.0,10.0202,10.0202,10.0202,10.0202,400.0
2024-01-26 12:05:00,10.74,10.76,10.74,10.76,11494.0,10.0109,10.0295,10.0109,10.0295,11494.0
2024-01-26 12:10:00,10.77,10.77,10.76,10.76,11078.0,10.0389,10.0389,10.0295,10.0295,11078.0
2024-01-26 12:15:00,10.75,10.75,10.74,10.74,26100.0,10.0202,10.0202,10.0109,10.0109,26100.0
2024-01-26 12:20:00,10.75,10.77,10.75,10.77,17961.0,10.0202,10.0389,10.0202,10.0389,17961.0
2024-01-26 12:25:00,10.77,10.77,10.77,10.77,12688.0,10.0389,10.0389,10.0389,10.0389,12688.0
2024-01-26 12:30:00,10.78,10.8,10.78,10.8,16591.0,10.0482,10.0668,10.0482,10.0668,16591.0
2024-01-26 12:35:00,10.8,10.85,10.79,10.84,93983.0,10.0668,10.1134,10.0575,10.1041,93983.0
2024-01-26 12:40:00,10.83,10.84,10.83,10.84,13102.0,10.0948,10.1041,10.0948,10.1041,13102.0
2024-01-26 12:45:00,10.84,10.87,10.84,10.87,62631.0,10.1041,10.1321,10.1041,10.1321,62631.0
2024-01-26 12:50:00,10.87,10.88,10.87,10.87,28320.0,10.1321,10.1414,10.1321,10.1321,28320.0
2024-01-26 12:55:00,10.86,10.86,10.86,10.86,14798.0,10.1228,10.1228,10.1228,10.1228,14798.0
2024-01-26 13:00:00,10.86,10.87,10.85,10.86,30284.0,10.1228,10.1321,10.1134,10.1228,30284.0
2024-01-26 13:05:00,10.86,10.86,10.85,10.85,31858.0,10.1228,10.1228,10.1134,10.1134,31858.0
2024-01-26 13:10:00,10.85,10.85,10.85,10.85,16600.0,10.1134,10.1134,10.1134,10.1134,16600.0
2024-01-26 13:15:00,10.86,10.87,10.86,10.87,78440.0,10.1228,10.1321,10.1228,10.1321,78440.0
2024-01-26 13:20:00,10.86,10.86,10.84,10.84,9116.0,10.1228,10.1228,10.1041,10.1041,9116.0
2024-01-26 13:25:00,10.84,10.84,10.84,10.84,39159.0,10.1041,10.1041,10.1041,10.1041,39159.0
2024-01-26 13:30:00,10.84,10.84,10.84,10.84,1200.0,10.1041,10.1041,10.1041,10.1041,1200.0
2024-01-26 13:35:00,10.84,10.84,10.84,10.84,6408.0,10.1041,10.1041,10.1041,10.1041,6408.0
2024-01-26 13:40:00,10.85,10.88,10.85,10.87,19900.0,10.1134,10.1414,10.1134,10.1321,19900.0
2024-01-26 13:45:00,10.87,10.88,10.87,10.88,27936.0,10.1321,10.1414,10.1321,10.1414,27936.0
2024-01-26 13:50:00,10.88,10.88,10.88,10.88,47564.0,10.1414,10.1414,10.1414,10.1414,47564.0
2024-01-26 13:55:00,10.88,10.88,10.86,10.86,18155.0,10.1414,10.1414,10.1228,10.1228,18155.0
2024-01-26 14:00:00,10.86,10.86,10.84,10.84,8185.0,10.1228,10.1228,10.1041,10.1041,8185.0
2024-01-26 14:05:00,10.84,10.85,10.84,10.85,675.0,10.1041,10.1134,10.1041,10.1134,675.0
2024-01-26 14:10:00,10.84,10.85,10.84,10.85,700.0,10.1041,10.1134,10.1041,10.1134,700.0
2024-01-26 14:15:00,10.84,10.84,10.84,10.84,4200.0,10.1041,10.1041,10.1041,10.1041,4200.0
2024-01-26 14:20:00,10.85,10.85,10.85,10.85,2700.0,10.1134,10.1134,10.1134,10.1134,2700.0
2024-01-26 14:25:00,10.86,10.86,10.85,10.85,2441.0,10.1228,10.1228,10.1134,10.1134,2441.0
2024-01-26 14:30:00,10.85,10.86,10.85,10.86,2100.0,10.1134,10.1228,10.1134,10.1228,2100.0
2024-01-26 14:35:00,10.85,10.85,10.85,10.85,100.0,10.1134,10.1134,10.1134,10.1134,100.0
2024-01-26 14:40:00,10.83,10.83,10.82,10.82,800.0,10.0948,10.0948,10.0855,10.0855,800.0
2024-01-26 14:45:00,10.81,10.81,10.8,10.8,3975.0,10.0761,10.0761,10.0668,10.0668,3975.0
2024-01-26 14:50:00,10.8,10.8,10.79,10.8,37994.0,10.0668,10.0668,10.0575,10.0668,37994.0
2024-01-26 14:55:00,10.81,10.81,10.8,10.8,7600.0,10.0761,10.0761,10.0668,10.0668,7600.0
2024-01-26 15:00:00,10.8,10.8,10.8,10.8,11700.0,10.0668,10.0668,10.0668,10.0668,11700.0
2024-01-26 15:05:00,10.81,10.81,10.8,10.81,50900.0,10.0761,10.0761,10.0668,10.0761,50900.0
2024-01-26 15:10:00,10.81,10.81,10.8,10.8,8820.0,10.0761,10.0761,10.0668,10.0668,8820.0
2024-01-26 15:15:00,10.8,10.8,10.8,10.8,30207.0,10.0668,10.0668,10.0668,10.0668,30207.0
2024-01-26 15:20:00,10.81,10.83,10.81,10.83,9800.0,10.0761,10.0948,10.0761,10.0948,9800.0
2024-01-26 15:25:00,10.82,10.83,10.82,10.83,5477.0,10.0855,10.0948,10.0855,10.0948,5477.0
2024-01-26 15:30:00,10.83,10.84,10.82,10.84,30580.0,10.0948,10.1041,10.0855,10.1041,30580.0
2024-01-26 15:35:00,10.84,10.84,10.84,10.84,7142.0,10.1041,10.1041,10.1041,10.1041,7142.0
2024-01-26 15:40:00,10.85,10.85,10.84,10.84,24102.0,10.1134,10.1134,10.1041,10.1041,24102.0
2024-01-26 15:45:00,10.84,10.84,10.84,10.84,1041.0,10.1041,10.1041,10.1041,10.1041,1041.0
2024-01-26 15:50:00,10.83,10.84,10.83,10.84,17253.0,10.0948,10.1041,10.0948,10.1041,17253.0
2024-01-26 15:55:00,10.83,10.84,10.82,10.83,89267.0,10.0948,10.1041,10.0855,10.0948,89267.0
2024-01-29 09:30:00,10.83,10.84,10.81,10.81,100089.0,10.0948,10.1041,10.0761,10.0761,100089.0
2024-01-29 09:35:00,10.8,10.81,10.79,10.81,74564.0,10.0668,10.0761,10.0575,10.0761,74564.0
2024-01-29 09:40:00,10.81,10.81,10.8,10.8,3352.0,10.0761,10.0761,10.0668,10.0668,3352.0
2024-01-29 09:45:00,10.81,10.81,10.81,10.81,1500.0,10.0761,10.0761,10.0761,10.0761,1500.0
2024-01-29 09:50:00,10.81,10.81,10.81,10.81,19155.0,10.0761,10.0761,10.0761,10.0761,19155.0
2024-01-29 09:55:00,10.8,10.81,10.8,10.8,51647.0,10.0668,10.0761,10.0668,10.0668,51647.0
2024-01-29 10:00:00,10.8,10.82,10.8,10.82,164723.0,10.0668,10.0855,10.0668,10.0855,164723.0
2024-01-29 10:05:00,10.82,10.82,10.8,10.8,31785.0,10.0855,10.0855,10.0668,10.0668,31785.0
2024-01-29 10:10:00,10.79,10.79,10.79,10.79,19700.0,10.0575,10.0575,10.0575,10.0575,19700.0
2024-01-29 10:15:00,10.79,10.79,10.79,10.79,69007.0,10.0575,10.0575,10.0575,10.0575,69007.0
2024-01-29 10:20:00,10.79,10.83,10.79,10.83,145078.0,10.0575,10.0948,10.0575,10.0948,145078.0
2024-01-29 10:25:00,10.83,10.83,10.83,10.83,32214.0,10.0948,10.0948,10.0948,10.0948,32214.0
2024-01-29 10:30:00,10.82,10.85,10.81,10.85,230582.0,10.0855,10.1134,10.0761,10.1134,230582.0
2024-01-29 10:35:00,10.84,10.84,10.81,10.81,41916.0,10.1041,10.1041,10.0761,10.0761,41916.0
2024-01-29 10:40:00,10.82,10.84,10.82,10.84,34332.0,10.0855,10.1041,10.0855,10.1041,34332.0
2024-01-29 10:45:00,10.83,10.84,10.83,10.84,19012.0,10.0948,10.1041,10.0948,10.1041,19012.0
2024-01-29 10:50:00,10.84,10.84,10.84,10.84,26600.0,10.1041,10.1041,10.1041,10.1041,26600.0
2024-01-29 10:55:00,10.83,10.85,10.83,10.85,58498.0,10.0948,10.1134,10.0948,10.1134,58498.0
2024-01-29 11:00:00,10.85,10.85,10.85,10.85,24039.0,10.1134,10.1134,10.1134,10.1134,24039.0
2024-01-29 11:05:00,10.85,10.85,10.85,10.85,0.0,10.1134,10.1134,10.1134,10.1134,0.0
2024-01-29 11:10:00,10.84,10.84,10.83,10.83,34000.0,10.1041,10.1041,10.0948,10.0948,34000.0
2024-01-29 11:15:00,10.83,10.83,10.82,10.82,19600.0,10.0948,10.0948,10.0855,10.0855,19600.0
2024-01-29 11:20:00,10.82,10.84,10.81,10.84,25900.0,10.0855,10.1041,10.0761,10.1041,25900.0
2024-01-29 11:25:00,10.83,10.83,10.82,10.82,104770.0,10.0948,10.0948,10.0855,10.0855,104770.0
2024-01-29 11:30:00,10.81,10.81,10.81,10.81,25695.0,10.0761,10.0761,10.0761,10.0761,25695.0
2024-01-29 11:35:00,10.81,10.81,10.81,10.81,29923.0,10.0761,10.0761,10.0761,10.0761,29923.0
2024-01-29 11:40:00,10.81,10.81,10.81,10.81,18027.0,10.0761,10.0761,10.0761,10.0761,18027.0
2024-01-29 11:45:00,10.8,10.8,10.8,10.8,18100.0,10.0668,10.0668,10.0668,10.0668,18100.0
2024-01-29 11:50:00,10.8,10.8,10.8,10.8,28333.0,10.0668,10.0668,10.0668,10.0668,28333.0
2024-01-29 11:55:00,10.8,10.8,10.8,10.8,0.0,10.0668,10.0668,10.0668,10.0668,0.0
2024-01-29 12:00:00,10.8,10.8,10.8,10.8,11025.0,10.0668,10.0668,10.0668,10.0668,11025.0
2024-01-29 12:05:00,10.8,10.8,10.8,10.8,0.0,10.0668,10.0668,10.0668,10.0668,0.0
2024-01-29 12:10:00,10.8,10.8,10.79,10.79,8452.0,10.0668,10.0668,10.0575,10.0575,8452.0
2024-01-29 12:15:00,10.8,10.8,10.8,10.8,13600.0,10.0668,10.0668,10.0668,10.0668,13600.0
2024-01-29 12:20:00,10.8,10.8,10.78,10.78,41400.0,10.0668,10.0668,10.0482,10.0482,41400.0
2024-01-29 12:25:00,10.78,10.78,10.78,10.78,20659.0,10.0482,10.0482,10.0482,10.0482,20659.0
2024-01-29 12:30:00,10.78,10.78,10.78,10.78,8084.0,10.0482,10.0482,10.0482,10.0482,8084.0
2024-01-29 12:35:00,10.77,10.77,10.77,10.77,6100.0,10.0389,10.0389,10.0389,10.0389,6100.0
2024-01-29 12:40:00,10.77,10.78,10.77,10.78,21833.0,10.0389,10.0482,10.0389,10.0482,21833.0
2024-01-29 12:45:00,10.79,10.8,10.79,10.8,112300.0,10.0575,10.0668,10.0575,10.0668,112300.0
2024-01-29 12:50:00,10.8,10.8,10.8,10.8,12411.0,10.0668,10.0668,10.0668,10.0668,12411.0
2024-01-29 12:55:00,10.79,10.79,10.79,10.79,19300.0,10.0575,10.0575,10.0575,10.0575,19300.0
2024-01-29 13:00:00,10.8,10.8,10.8,10.8,15600.0,10.0668,10.0668,10.0668,10.0668,15600.0
2024-01-29 13:05:00,10.8,10.8,10.8,10.8,4767.0,10.0668,10.0668,10.0668,10.0668,4767.0
2024-01-29 13:10:00,10.8,10.8,10.8,10.8,25200.0,10.0668,10.0668,10.0668,10.0668,25200.0
2024-01-29 13:15:00,10.8,10.8,10.8,10.8,0.0,10.0668,10.0668,10.0668,10.0668,0.0
2024-01-29 13:20:00,10.79,10.79,10.79,10.79,13927.0,10.0575,10.0575,10.0575,10.0575,13927.0
2024-01-29 13:25:00,10.78,10.78,10.78,10.78,3338.0,10.0482,10.0482,10.0482,10.0482,3338.0
2024-01-29 13:30:00,10.78,10.78,10.78,10.78,0.0,10.0482,10.0482,10.0482,10.0482,0.0
2024-01-29 13:35:00,10.78,10.78,10.78,10.78,0.0,10.0482,10.0482,10.0482,10.0482,0.0
2024-01-29 13:40:00,10.77,10.77,10.77,10.77,38357.0,10.0389,10.0389,10.0389,10.0389,38357.0
2024-01-29 13:45:00,10.77,10.77,10.77,10.77,0.0,10.0389,10.0389,10.0389,10.0389,0.0
2024-01-29 13:50:00,10.78,10.78,10.78,10.78,200.0,10.0482,10.0482,10.0482,10.0482,200.0
2024-01-29 13:55:00,10.78,10.78,10.78,10.78,0.0,10.0482,10.0482,10.0482,10.0482,0.0
2024-01-29 14:00:00,10.79,10.79,10.79,10.79,23700.0,10.0575,10.0575,10.0575,10.0575,23700.0
2024-01-29 14:05:00,10.78,10.78,10.78,10.78,400.0,10.0482,10.0482,10.0482,10.0482,400.0
2024-01-29 14:10:00,10.76,10.76,10.76,10.76,4500.0,10.0295,10.0295,10.0295,10.0295,4500.0
2024-01-29 14:15:00,10.75,10.76,10.75,10.76,13800.0,10.0202,10.0295,10.0202,10.0295,13800.0
2024-01-29 14:20:00,10.76,10.76,10.76,10.76,0.0,10.0295,10.0295,10.0295,10.0295,0.0
2024-01-29 14:25:00,10.76,10.76,10.76,10.76,0.0,10.0295,10.0295,10.0295,10.0295,0.0
2024-01-29 14:30:00,10.75,10.75,10.74,10.74,58923.0,10.0202,10.0202,10.0109,10.0109,58923.0
2024-01-29 14:35:00,10.74,10.74,10.74,10.74,7629.0,10.0109,10.0109,10.0109,10.0109,7629.0
2024-01-29 14:40:00,10.74,10.74,10.73,10.74,133997.0,10.0109,10.0109,10.0016,10.0109,133997.0
2024-01-29 14:45:00,10.73,10.75,10.73,10.75,22350.0,10.0016,10.0202,10.0016,10.0202,22350.0
2024-01-29 14:50:00,10.75,10.75,10.74,10.74,128400.0,10.0202,10.0202,10.0109,10.0109,128400.0
2024-01-29 14:55:00,10.74,10.74,10.74,10.74,1900.0,10.0109,10.0109,10.0109,10.0109,1900.0
2024-01-29 15:00:00,10.74,10.74,10.66,10.68,276704.0,10.0109,10.0109,9.9363,9.955,276704.0
2024-01-29 15:05:00,10.68,10.68,10.65,10.66,218394.0,9.955,9.955,9.927,9.9363,218394.0
2024-01-29 15:10:00,10.66,10.66,10.65,10.66,36600.0,9.9363,9.9363,9.927,9.9363,36600.0
2024-01-29 15:15:00,10.66,10.66,10.62,10.62,25195.0,9.9363,9.9363,9.899,9.899,25195.0
2024-01-29 15:20:00,10.61,10.61,10.6,10.6,50252.0,9.8897,9.8897,9.8804,9.8804,50252.0
2024-01-29 15:25:00,10.6,10.61,10.58,10.61,195519.0,9.8804,9.8897,9.8618,9.8897,195519.0
2024-01-29 15:30:00,10.6,10.6,10.59,10.6,54932.0,9.8804,9.8804,9.8711,9.8804,54932.0
2024-01-29 15:35:00,10.6,10.61,10.6,10.61,48958.0,9.8804,9.8897,9.8804,9.8897,48958.0
2024-01-29 15:40:00,10.62,10.62,10.62,10.62,44947.0,9.899,9.899,9.899,9.899,44947.0
2024-01-29 15:45:00,10.63,10.63,10.63,10.63,48616.0,9.9084,9.9084,9.9084,9.9084,48616.0
2024-01-29 15:50:00,10.63,10.63,10.62,10.63,157962.0,9.9084,9.9084,9.899,9.9084,157962.0
2024-01-29 15:55:00,10.62,10.62,10.58,10.59,70952.0,9.899,9.899,9.8618,9.8711,70952.0
2024-01-30 09:30:00,10.62,10.62,10.61,10.61,219256.0,9.899,9.899,9.8897,9.8897,219256.0
2024-01-30 09:35:00,10.6,10.61,10.6,10.61,19437.0,9.8804,9.8897,9.8804,9.8897,19437.0
2024-01-30 09:40:00,10.61,10.61,10.61,10.61,1600.0,9.8897,9.8897,9.8897,9.8897,1600.0
2024-01-30 09:45:00,10.6,10.6,10.6,10.6,34200.0,9.8804,9.8804,9.8804,9.8804,34200.0
2024-01-30 09:50:00,10.59,10.6,10.59,10.6,18054.0,9.8711,9.8804,9.8711,9.8804,18054.0
2024-01-30 09:55:00,10.6,10.6,10.59,10.59,10050.0,9.8804,9.8804,9.8711,9.8711,10050.0
2024-01-30 10:00:00,10.6,10.64,10.6,10.63,114383.0,9.8804,9.9177,9.8804,9.9084,114383.0
2024-01-30 10:05:00,10.63,10.63,10.61,10.62,31957.0,9.9084,9.9084,9.8897,9.899,31957.0
2024-01-30 10:10:00,10.61,10.62,10.61,10.62,28858.0,9.8897,9.899,9.8897,9.899,28858.0
2024-01-30 10:15:00,10.63,10.63,10.61,10.61,42667.0,9.9084,9.9084,9.8897,9.8897,42667.0
2024-01-30 10:20:00,10.62,10.62,10.62,10.62,65417.0,9.899,9.899,9.899,9.899,65417.0
2024-01-30 10:25:00,10.62,10.64,10.62,10.63,25857.0,9.899,9.9177,9.899,9.9084,25857.0
2024-01-30 10:30:00,10.62,10.63,10.62,10.62,81100.0,9.899,9.9084,9.899,9.899,81100.0
2024-01-30 10:35:00,10.62,10.63,10.62,10.62,17800.0,9.899,9.9084,9.899,9.899,17800.0
2024-01-30 10:40:00,10.63,10.63,10.63,10.63,3650.0,9.9084,9.9084,9.9084,9.9084,3650.0
2024-01-30 10:45:00,10.63,10.64,10.63,10.63,41766.0,9.9084,9.9177,9.9084,9.9084,41766.0
2024-01-30 10:50:00,10.63,10.64,10.63,10.64,63506.0,9.9084,9.9177,9.9084,9.9177,63506.0
2024-01-30 10:55:00,10.64,10.64,10.63,10.63,48600.0,9.9177,9.9177,9.9084,9.9084,48600.0
2024-01-30 11:00:00,10.62,10.63,10.62,10.63,92069.0,9.899,9.9084,9.899,9.9084,92069.0
2024-01-30 11:05:00,10.63,10.63,10.63,10.63,38100.0,9.9084,9.9084,9.9084,9.9084,38100.0
2024-01-30 11:10:00,10.63,10.63,10.62,10.63,49746.0,9.9084,9.9084,9.899,9.9084,49746.0
2024-01-30 11:15:00,10.63,10.63,10.62,10.62,39542.0,9.9084,9.9084,9.899,9.899,39542.0
2024-01-30 11:20:00,10.62,10.62,10.61,10.61,18593.0,9.899,9.899,9.8897,9.8897,18593.0
2024-01-30 11:25:00,10.61,10.62,10.61,10.61,12300.0,9.8897,9.899,9.8897,9.8897,12300.0
2024-01-30 11:30:00,10.6,10.6,10.6,10.6,5620.0,9.8804,9.8804,9.8804,9.8804,5620.0
2024-01-30 11:35:00,10.6,10.6,10.6,10.6,100.0,9.8804,9.8804,9.8804,9.8804,100.0
2024-01-30 11:40:00,10.59,10.59,10.59,10.59,15171.0,9.8711,9.8711,9.8711,9.8711,15171.0
2024-01-30 11:45:00,10.59,10.59,10.58,10.58,18926.0,9.8711,9.8711,9.8618,9.8618,18926.0
2024-01-30 11:50:00,10.58,10.58,10.58,10.58,29740.0,9.8618,9.8618,9.8618,9.8618,29740.0
2024-01-30 11:55:00,10.59,10.59,10.59,10.59,100.0,9.8711,9.8711,9.8711,9.8711,100.0
2024-01-30 12:00:00,10.58,10.59,10.58,10.59,6650.0,9.8618,9.8711,9.8618,9.8711,6650.0
2024-01-30 12:05:00,10.58,10.58,10.58,10.58,17000.0,9.8618,9.8618,9.8618,9.8618,17000.0
2024-01-30 12:10:00,10.58,10.58,10.58,10.58,3608.0,9.8618,9.8618,9.8618,9.8618,3608.0
2024-01-30 12:15:00,10.59,10.61,10.59,10.61,16986.0,9.8711,9.8897,9.8711,9.8897,16986.0
2024-01-30 12:20:00,10.6,10.61,10.6,10.61,32296.0,9.8804,9.8897,9.8804,9.8897,32296.0
2024-01-30 12:25:00,10.62,10.63,10.62,10.63,35771.0,9.899,9.9084,9.899,9.9084,35771.0
2024-01-30 12:30:00,10.64,10.66,10.63,10.66,156779.0,9.9177,9.9363,9.9084,9.9363,156779.0
2024-01-30 12:35:00,10.66,10.66,10.66,10.66,0.0,9.9363,9.9363,9.9363,9.9363,0.0
2024-01-30 12:40:00,10.64,10.64,10.64,10.64,2811.0,9.9177,9.9177,9.9177,9.9177,2811.0
2024-01-30 12:45:00,10.64,10.64,10.64,10.64,15900.0,9.9177,9.9177,9.9177,9.9177,15900.0
2024-01-30 12:50:00,10.64,10.64,10.64,10.64,2100.0,9.9177,9.9177,9.9177,9.9177,2100.0
2024-01-30 12:55:00,10.64,10.64,10.64,10.64,4718.0,9.9177,9.9177,9.9177,9.9177,4718.0
2024-01-30 13:00:00,10.65,10.65,10.65,10.65,4000.0,9.927,9.927,9.927,9.927,4000.0
2024-01-30 13:05:00,10.65,10.65,10.65,10.65,9400.0,9.927,9.927,9.927,9.927,9400.0
2024-01-30 13:10:00,10.65,10.65,10.65,10.65,0.0,9.927,9.927,9.927,9.927,0.0
2024-01-30 13:15:00,10.63,10.63,10.63,10.63,6685.0,9.9084,9.9084,9.9084,9.9084,6685.0
2024-01-30 13:20:00,10.63,10.63,10.63,10.63,100.0,9.9084,9.9084,9.9084,9.9084,100.0
2024-01-30 13:25:00,10.62,10.62,10.62,10.62,11541.0,9.899,9.899,9.899,9.899,11541.0
2024-01-30 13:30:00,10.61,10.61,10.61,10.61,25700.0,9.8897,9.8897,9.8897,9.8897,25700.0
2024-01-30 13:35:00,10.61,10.62,10.61,10.62,4400.0,9.8897,9.899,9.8897,9.899,4400.0
2024-01-30 13:40:00,10.61,10.62,10.61,10.62,103000.0,9.8897,9.899,9.8897,9.899,103000.0
2024-01-30 13:45:00,10.62,10.62,10.62,10.62,17600.0,9.899,9.899,9.899,9.899,17600.0
2024-01-30 13:50:00,10.63,10.63,10.63,10.63,1272.0,9.9084,9.9084,9.9084,9.9084,1272.0
2024-01-30 13:55:00,10.63,10.63,10.62,10.63,11100.0,9.9084,9.9084,9.899,9.9084,11100.0
2024-01-30 14:00:00,10.62,10.63,10.62,10.63,600.0,9.899,9.9084,9.899,9.9084,600.0
2024-01-30 14:05:00,10.63,10.63,10.63,10.63,21151.0,9.9084,9.9084,9.9084,9.9084,21151.0
2024-01-30 14:10:00,10.63,10.63,10.61,10.61,50600.0,9.9084,9.9084,9.8897,9.8897,50600.0
2024-01-30 14:15:00,10.61,10.62,10.61,10.62,54193.0,9.8897,9.899,9.8897,9.899,54193.0
2024-01-30 14:20:00,10.61,10.61,10.6,10.6,8300.0,9.8897,9.8897,9.8804,9.8804,8300.0
2024-01-30 14:25:00,10.6,10.6,10.6,10.6,0.0,9.8804,9.8804,9.8804,9.8804,0.0
2024-01-30 14:30:00,10.59,10.59,10.59,10.59,1638.0,9.8711,9.8711,9.8711,9.8711,1638.0
2024-01-30 14:35:00,10.59,10.59,10.59,10.59,14701.0,9.8711,9.8711,9.8711,9.8711,14701.0
2024-01-30 14:40:00,10.59,10.59,10.59,10.59,20669.0,9.8711,9.8711,9.8711,9.8711,20669.0
2024-01-30 14:45:00,10.59,10.59,10.59,10.59,2206.0,9.8711,9.8711,9.8711,9.8711,2206.0
2024-01-30 14:50:00,10.58,10.58,10.58,10.58,34996.0,9.8618,9.8618,9.8618,9.8618,34996.0
2024-01-30 14:55:00,10.58,10.58,10.58,10.58,133200.0,9.8618,9.8618,9.8618,9.8618,133200.0
2024-01-30 15:00:00,10.58,10.6,10.58,10.6,49450.0,9.8618,9.8804,9.8618,9.8804,49450.0
2024-01-30 15:05:00,10.6,10.61,10.6,10.61,44772.0,9.8804,9.8897,9.8804,9.8897,44772.0
2024-01-30 15:10:00,10.6,10.6,10.6,10.6,10600.0,9.8804,9.8804,9.8804,9.8804,10600.0
2024-01-30 15:15:00,10.6,10.6,10.6,10.6,59400.0,9.8804,9.8804,9.8804,9.8804,59400.0
2024-01-30 15:20:00,10.6,10.6,10.6,10.6,0.0,9.8804,9.8804,9.8804,9.8804,0.0
2024-01-30 15:25:00,10.59,10.59,10.58,10.58,82600.0,9.8711,9.8711,9.8618,9.8618,82600.0
2024-01-30 15:30:00,10.59,10.61,10.59,10.61,6671.0,9.8711,9.8897,9.8711,9.8897,6671.0
2024-01-30 15:35:00,10.61,10.61,10.61,10.61,100.0,9.8897,9.8897,9.8897,9.8897,100.0
2024-01-30 15:40:00,10.61,10.61,10.6,10.6,61851.0,9.8897,9.8897,9.8804,9.8804,61851.0
2024-01-30 15:45:00,10.61,10.61,10.6,10.6,21500.0,9.8897,9.8897,9.8804,9.8804,21500.0
2024-01-30 15:50:00,10.59,10.61,10.59,10.61,39554.0,9.8711,9.8897,9.8711,9.8897,39554.0
2024-01-30 15:55:00,10.62,10.62,10.6,10.61,257004.0,9.899,9.899,9.8804,9.8897,257004.0
2024-01-31 09:30:00,10.77,10.78,10.74,10.74,208731.0,10.0389,10.0482,10.0109,10.0109,208731.0
2024-01-31 09:35:00,10.75,10.77,10.74,10.77,118233.0,10.0202,10.0389,10.0109,10.0389,118233.0
2024-01-31 09:40:00,10.77,10.8,10.77,10.8,35466.0,10.0389,10.0668,10.0389,10.0668,35466.0
2024-01-31 09:45:00,10.81,10.83,10.8,10.81,69505.0,10.0761,10.0948,10.0668,10.0761,69505.0
2024-01-31 09:50:00,10.81,10.82,10.81,10.81,47622.0,10.0761,10.0855,10.0761,10.0761,47622.0
2024-01-31 09:55:00,10.82,10.84,10.82,10.82,21165.0,10.0855,10.1041,10.0855,10.0855,21165.0
2024-01-31 10:00:00,10.82,10.82,10.82,10.82,0.0,10.0855,10.0855,10.0855,10.0855,0.0
2024-01-31 10:05:00,10.83,10.84,10.83,10.83,44348.0,10.0948,10.1041,10.0948,10.0948,44348.0
2024-01-31 10:10:00,10.83,10.86,10.83,10.86,197719.0,10.0948,10.1228,10.0948,10.1228,197719.0
2024-01-31 10:15:00,10.85,10.85,10.84,10.84,83536.0,10.1134,10.1134,10.1041,10.1041,83536.0
2024-01-31 10:20:00,10.84,10.85,10.84,10.85,76346.0,10.1041,10.1134,10.1041,10.1134,76346.0
2024-01-31 10:25:00,10.85,10.85,10.84,10.85,20093.0,10.1134,10.1134,10.1041,10.1134,20093.0
2024-01-31 10:30:00,10.85,10.88,10.85,10.87,45567.0,10.1134,10.1414,10.1134,10.1321,45567.0
2024-01-31 10:35:00,10.88,10.9,10.88,10.9,68748.0,10.1414,10.16,10.1414,10.16,68748.0
2024-01-31 10:40:00,10.9,10.9,10.89,10.89,73949.0,10.16,10.16,10.1507,10.1507,73949.0
2024-01-31 10:45:00,10.89,10.89,10.89,10.89,21402.0,10.1507,10.1507,10.1507,10.1507,21402.0
2024-01-31 10:50:00,10.89,10.9,10.89,10.9,14468.0,10.1507,10.16,10.1507,10.16,14468.0
2024-01-31 10:55:00,10.9,10.9,10.89,10.89,30285.0,10.16,10.16,10.1507,10.1507,30285.0
2024-01-31 11:00:00,10.88,10.88,10.86,10.86,104387.0,10.1414,10.1414,10.1228,10.1228,104387.0
2024-01-31 11:05:00,10.87,10.87,10.86,10.86,40957.0,10.1321,10.1321,10.1228,10.1228,40957.0
2024-01-31 11:10:00,10.86,10.86,10.85,10.85,42241.0,10.1228,10.1228,10.1134,10.1134,42241.0
2024-01-31 11:15:00,10.85,10.86,10.85,10.86,18532.0,10.1134,10.1228,10.1134,10.1228,18532.0
2024-01-31 11:20:00,10.85,10.86,10.85,10.86,28408.0,10.1134,10.1228,10.1134,10.1228,28408.0
2024-01-31 11:25:00,10.87,10.88,10.87,10.87,24900.0,10.1321,10.1414,10.1321,10.1321,24900.0
2024-01-31 11:30:00,10.87,10.88,10.87,10.88,36187.0,10.1321,10.1414,10.1321,10.1414,36187.0
2024-01-31 11:35:00,10.88,10.88,10.88,10.88,13000.0,10.1414,10.1414,10.1414,10.1414,13000.0
2024-01-31 11:40:00,10.89,10.9,10.89,10.9,49800.0,10.1507,10.16,10.1507,10.16,49800.0
2024-01-31 11:45:00,10.9,10.9,10.89,10.89,9834.0,10.16,10.16,10.1507,10.1507,9834.0
2024-01-31 11:50:00,10.89,10.9,10.89,10.9,9600.0,10.1507,10.16,10.1507,10.16,9600.0
2024-01-31 11:55:00,10.9,10.9,10.88,10.88,48363.0,10.16,10.16,10.1414,10.1414,48363.0
2024-01-31 12:00:00,10.88,10.88,10.87,10.87,7962.0,10.1414,10.1414,10.1321,10.1321,7962.0
2024-01-31 12:05:00,10.86,10.86,10.85,10.85,58941.0,10.1228,10.1228,10.1134,10.1134,58941.0
2024-01-31 12:10:00,10.85,10.87,10.85,10.87,62631.0,10.1134,10.1321,10.1134,10.1321,62631.0
2024-01-31 12:15:00,10.87,10.87,10.87,10.87,103559.0,10.1321,10.1321,10.1321,10.1321,103559.0
2024-01-31 12:20:00,10.87,10.88,10.87,10.87,108098.0,10.1321,10.1414,10.1321,10.1321,108098.0
2024-01-31 12:25:00,10.86,10.86,10.86,10.86,9663.0,10.1228,10.1228,10.1228,10.1228,9663.0
2024-01-31 12:30:00,10.86,10.87,10.86,10.87,74200.0,10.1228,10.1321,10.1228,10.1321,74200.0
2024-01-31 12:35:00,10.87,10.89,10.87,10.89,170920.0,10.1321,10.1507,10.1321,10.1507,170920.0
2024-01-31 12:40:00,10.89,10.89,10.87,10.87,62755.0,10.1507,10.1507,10.1321,10.1321,62755.0
2024-01-31 12:45:00,10.87,10.88,10.87,10.88,32525.0,10.1321,10.1414,10.1321,10.1414,32525.0
2024-01-31 12:50:00,10.87,10.87,10.87,10.87,16594.0,10.1321,10.1321,10.1321,10.1321,16594.0
2024-01-31 12:55:00,10.87,10.87,10.86,10.86,32431.0,10.1321,10.1321,10.1228,10.1228,32431.0
2024-01-31 13:00:00,10.85,10.85,10.85,10.85,4037.0,10.1134,10.1134,10.1134,10.1134,4037.0
2024-01-31 13:05:00,10.84,10.84,10.84,10.84,41049.0,10.1041,10.1041,10.1041,10.1041,41049.0
2024-01-31 13:10:00,10.85,10.86,10.85,10.85,42751.0,10.1134,10.1228,10.1134,10.1134,42751.0
2024-01-31 13:15:00,10.84,10.84,10.83,10.83,39052.0,10.1041,10.1041,10.0948,10.0948,39052.0
2024-01-31 13:20:00,10.83,10.87,10.83,10.87,14900.0,10.0948,10.1321,10.0948,10.1321,14900.0
2024-01-31 13:25:00,10.86,10.87,10.86,10.87,45500.0,10.1228,10.1321,10.1228,10.1321,45500.0
2024-01-31 13:30:00,10.86,10.86,10.86,10.86,10400.0,10.1228,10.1228,10.1228,10.1228,10400.0
2024-01-31 13:35:00,10.86,10.86,10.86,10.86,28500.0,10.1228,10.1228,10.1228,10.1228,28500.0
2024-01-31 13:40:00,10.87,10.87,10.86,10.86,37085.0,10.1321,10.1321,10.1228,10.1228,37085.0
2024-01-31 13:45:00,10.85,10.85,10.84,10.84,1206.0,10.1134,10.1134,10.1041,10.1041,1206.0
2024-01-31 13:50:00,10.84,10.85,10.84,10.85,6200.0,10.1041,10.1134,10.1041,10.1134,6200.0
2024-01-31 13:55:00,10.84,10.85,10.84,10.85,11900.0,10.1041,10.1134,10.1041,10.1134,11900.0
2024-01-31 14:00:00,10.85,10.95,10.82,10.92,325863.0,10.1134,10.2066,10.0855,10.1787,325863.0
2024-01-31 14:05:00,10.9,10.93,10.88,10.92,57025.0,10.16,10.188,10.1414,10.1787,57025.0
2024-01-31 14:10:00,10.92,10.92,10.88,10.91,71839.0,10.1787,10.1787,10.1414,10.1694,71839.0
2024-01-31 14:15:00,10.91,10.94,10.91,10.94,8700.0,10.1694,10.1973,10.1694,10.1973,8700.0
2024-01-31 14:20:00,10.93,10.95,10.93,10.94,21911.0,10.188,10.2066,10.188,10.1973,21911.0
2024-01-31 14:25:00,10.93,10.94,10.92,10.93,19874.0,10.188,10.1973,10.1787,10.188,19874.0
2024-01-31 14:30:00,10.93,10.94,10.88,10.9,190117.0,10.188,10.1973,10.1414,10.16,190117.0
2024-01-31 14:35:00,10.89,10.93,10.8,10.8,433162.0,10.1507,10.188,10.0668,10.0668,433162.0
2024-01-31 14:40:00,10.8,10.81,10.76,10.77,161573.0,10.0668,10.0761,10.0295,10.0389,161573.0
2024-01-31 14:45:00,10.78,10.82,10.74,10.81,164317.0,10.0482,10.0855,10.0109,10.0761,164317.0
2024-01-31 14:50:00,10.83,10.9,10.83,10.85,176283.0,10.0948,10.16,10.0948,10.1134,176283.0
2024-01-31 14:55:00,10.86,10.91,10.85,10.91,353740.0,10.1228,10.1694,10.1134,10.1694,353740.0
2024-01-31 15:00:00,10.91,11.04,10.91,11.03,1051676.0,10.1694,10.2905,10.1694,10.2812,1051676.0
2024-01-31 15:05:00,11.03,11.08,11.02,11.02,152675.0,10.2812,10.3278,10.2719,10.2719,152675.0
2024-01-31 15:10:00,11.01,11.04,10.99,11.01,61844.0,10.2626,10.2905,10.2439,10.2626,61844.0
2024-01-31 15:15:00,11.02,11.05,10.99,11.05,153127.0,10.2719,10.2999,10.2439,10.2999,153127.0
2024-01-31 15:20:00,11.04,11.05,10.98,11.0,65505.0,10.2905,10.2999,10.2346,10.2533,65505.0
2024-01-31 15:25:00,11.02,11.03,11.0,11.02,68823.0,10.2719,10.2812,10.2533,10.2719,68823.0
2024-01-31 15:30:00,11.03,11.08,11.02,11.08,26821.0,10.2812,10.3278,10.2719,10.3278,26821.0
2024-01-31 15:35:00,11.08,11.1,11.08,11.08,36490.0,10.3278,10.3465,10.3278,10.3278,36490.0
2024-01-31 15:40:00,11.08,11.1,11.07,11.09,22145.0,10.3278,10.3465,10.3185,10.3371,22145.0
2024-01-31 15:45:00,11.1,11.1,11.08,11.1,34725.0,10.3465,10.3465,10.3278,10.3465,34725.0
2024-01-31 15:50:00,11.1,11.12,11.1,11.1,115031.0,10.3465,10.3651,10.3465,10.3465,115031.0
2024-01-31 15:55:00,11.09,11.13,11.07,11.13,148607.0,10.3371,10.3744,10.3185,10.3744,148607.0
2024-02-01 09:30:00,11.03,11.03,10.98,10.98,243187.0,10.2812,10.2812,10.2346,10.2346,243187.0
2024-02-01 09:35:00,10.98,11.0,10.98,10.99,74278.0,10.2346,10.2533,10.2346,10.2439,74278.0
2024-02-01 09:40:00,10.99,11.0,10.97,10.97,110930.0,10.2439,10.2533,10.2253,10.2253,110930.0
2024-02-01 09:45:00,10.98,11.01,10.97,11.01,208493.0,10.2346,10.2626,10.2253,10.2626,208493.0
2024-02-01 09:50:00,11.0,11.0,10.99,11.0,78336.0,10.2533,10.2533,10.2439,10.2533,78336.0
2024-02-01 09:55:00,11.01,11.02,11.01,11.01,8188.0,10.2626,10.2719,10.2626,10.2626,8188.0
2024-02-01 10:00:00,11.01,11.05,11.0,11.0,287115.0,10.2626,10.2999,10.2533,10.2533,287115.0
2024-02-01 10:05:00,10.99,11.0,10.95,10.95,80171.0,10.2439,10.2533,10.2066,10.2066,80171.0
2024-02-01 10:10:00,10.95,10.97,10.95,10.97,43703.0,10.2066,10.2253,10.2066,10.2253,43703.0
2024-02-01 10:15:00,10.96,10.96,10.95,10.96,52962.0,10.216,10.216,10.2066,10.216,52962.0
2024-02-01 10:20:00,10.98,11.0,10.98,10.99,51093.0,10.2346,10.2533,10.2346,10.2439,51093.0
2024-02-01 10:25:00,10.98,10.99,10.93,10.93,413840.0,10.2346,10.2439,10.188,10.188,413840.0
2024-02-01 10:30:00,10.93,10.94,10.93,10.94,41370.0,10.188,10.1973,10.188,10.1973,41370.0
2024-02-01 10:35:00,10.94,10.94,10.94,10.94,139807.0,10.1973,10.1973,10.1973,10.1973,139807.0
2024-02-01 10:40:00,10.95,10.96,10.95,10.96,64748.0,10.2066,10.216,10.2066,10.216,64748.0
2024-02-01 10:45:00,10.96,10.98,10.96,10.97,48425.0,10.216,10.2346,10.216,10.2253,48425.0
2024-02-01 10:50:00,10.98,11.04,10.98,11.04,74204.0,10.2346,10.2905,10.2346,10.2905,74204.0
2024-02-01 10:55:00,11.04,11.06,11.04,11.06,40792.0,10.2905,10.3092,10.2905,10.3092,40792.0
2024-02-01 11:00:00,11.07,11.07,11.06,11.06,59014.0,10.3185,10.3185,10.3092,10.3092,59014.0
2024-02-01 11:05:00,11.06,11.06,11.04,11.06,54365.0,10.3092,10.3092,10.2905,10.3092,54365.0
2024-02-01 11:10:00,11.06,11.08,11.06,11.08,83984.0,10.3092,10.3278,10.3092,10.3278,83984.0
2024-02-01 11:15:00,11.07,11.07,11.04,11.06,49400.0,10.3185,10.3185,10.2905,10.3092,49400.0
2024-02-01 11:20:00,11.06,11.06,11.05,11.05,49477.0,10.3092,10.3092,10.2999,10.2999,49477.0
2024-02-01 11:25:00,11.04,11.05,11.04,11.04,46264.0,10.2905,10.2999,10.2905,10.2905,46264.0
2024-02-01 11:30:00,11.02,11.02,10.99,10.99,70833.0,10.2719,10.2719,10.2439,10.2439,70833.0
2024-02-01 11:35:00,11.0,11.01,10.99,10.99,16700.0,10.2533,10.2626,10.2439,10.2439,16700.0
2024-02-01 11:40:00,10.98,10.98,10.98,10.98,5816.0,10.2346,10.2346,10.2346,10.2346,5816.0
2024-02-01 11:45:00,10.97,10.98,10.97,10.98,6600.0,10.2253,10.2346,10.2253,10.2346,6600.0
2024-02-01 11:50:00,10.98,10.98,10.96,10.96,51328.0,10.2346,10.2346,10.216,10.216,51328.0
2024-02-01 11:55:00,10.96,10.97,10.96,10.97,21251.0,10.216,10.2253,10.216,10.2253,21251.0
2024-02-01 12:00:00,10.96,10.96,10.89,10.9,87984.0,10.216,10.216,10.1507,10.16,87984.0
2024-02-01 12:05:00,10.9,10.9,10.87,10.87,84383.0,10.16,10.16,10.1321,10.1321,84383.0
2024-02-01 12:10:00,10.86,10.89,10.86,10.89,190371.0,10.1228,10.1507,10.1228,10.1507,190371.0
2024-02-01 12:15:00,10.89,10.89,10.89,10.89,3300.0,10.1507,10.1507,10.1507,10.1507,3300.0
2024-02-01 12:20:00,10.9,10.9,10.9,10.9,3025.0,10.16,10.16,10.16,10.16,3025.0
2024-02-01 12:25:00,10.9,10.91,10.9,10.91,41800.0,10.16,10.1694,10.16,10.1694,41800.0
2024-02-01 12:30:00,10.9,10.91,10.9,10.91,70260.0,10.16,10.1694,10.16,10.1694,70260.0
2024-02-01 12:35:00,10.9,10.9,10.9,10.9,16464.0,10.16,10.16,10.16,10.16,16464.0
2024-02-01 12:40:00,10.9,10.9,10.9,10.9,64230.0,10.16,10.16,10.16,10.16,64230.0
2024-02-01 12:45:00,10.89,10.89,10.85,10.85,44254.0,10.1507,10.1507,10.1134,10.1134,44254.0
2024-02-01 12:50:00,10.85,10.85,10.81,10.81,55558.0,10.1134,10.1134,10.0761,10.0761,55558.0
2024-02-01 12:55:00,10.8,10.85,10.79,10.85,255333.0,10.0668,10.1134,10.0575,10.1134,255333.0
2024-02-01 13:00:00,10.84,10.9,10.84,10.9,81109.0,10.1041,10.16,10.1041,10.16,81109.0
2024-02-01 13:05:00,10.9,10.92,10.9,10.91,14395.0,10.16,10.1787,10.16,10.1694,14395.0
2024-02-01 13:10:00,10.91,10.91,10.87,10.87,53200.0,10.1694,10.1694,10.1321,10.1321,53200.0
2024-02-01 13:15:00,10.86,10.88,10.86,10.87,53321.0,10.1228,10.1414,10.1228,10.1321,53321.0
2024-02-01 13:20:00,10.86,10.88,10.86,10.88,17078.0,10.1228,10.1414,10.1228,10.1414,17078.0
2024-02-01 13:25:00,10.87,10.88,10.86,10.87,69858.0,10.1321,10.1414,10.1228,10.1321,69858.0
2024-02-01 13:30:00,10.87,10.87,10.84,10.84,125338.0,10.1321,10.1321,10.1041,10.1041,125338.0
2024-02-01 13:35:00,10.88,10.91,10.88,10.89,61035.0,10.1414,10.1694,10.1414,10.1507,61035.0
2024-02-01 13:40:00,10.89,10.9,10.89,10.9,28500.0,10.1507,10.16,10.1507,10.16,28500.0
2024-02-01 13:45:00,10.88,10.88,10.86,10.86,28933.0,10.1414,10.1414,10.1228,10.1228,28933.0
2024-02-01 13:50:00,10.85,10.86,10.85,10.85,26764.0,10.1134,10.1228,10.1134,10.1134,26764.0
2024-02-01 13:55:00,10.85,10.86,10.85,10.86,25427.0,10.1134,10.1228,10.1134,10.1228,25427.0
2024-02-01 14:00:00,10.85,10.85,10.84,10.84,22300.0,10.1134,10.1134,10.1041,10.1041,22300.0
2024-02-01 14:05:00,10.83,10.83,10.82,10.82,41825.0,10.0948,10.0948,10.0855,10.0855,41825.0
2024-02-01 14:10:00,10.81,10.85,10.81,10.85,83470.0,10.0761,10.1134,10.0761,10.1134,83470.0
2024-02-01 14:15:00,10.86,10.86,10.84,10.84,6741.0,10.1228,10.1228,10.1041,10.1041,6741.0
2024-02-01 14:20:00,10.83,10.83,10.83,10.83,17182.0,10.0948,10.0948,10.0948,10.0948,17182.0
2024-02-01 14:25:00,10.83,10.85,10.83,10.84,58721.0,10.0948,10.1134,10.0948,10.1041,58721.0
2024-02-01 14:30:00,10.84,10.86,10.84,10.86,25344.0,10.1041,10.1228,10.1041,10.1228,25344.0
2024-02-01 14:35:00,10.85,10.85,10.83,10.83,49261.0,10.1134,10.1134,10.0948,10.0948,49261.0
2024-02-01 14:40:00,10.82,10.82,10.82,10.82,19700.0,10.0855,10.0855,10.0855,10.0855,19700.0
2024-02-01 14:45:00,10.81,10.81,10.77,10.79,155950.0,10.0761,10.0761,10.0389,10.0575,155950.0
2024-02-01 14:50:00,10.78,10.79,10.78,10.79,43000.0,10.0482,10.0575,10.0482,10.0575,43000.0
2024-02-01 14:55:00,10.79,10.79,10.77,10.77,32194.0,10.0575,10.0575,10.0389,10.0389,32194.0
2024-02-01 15:00:00,10.77,10.78,10.75,10.75,53255.0,10.0389,10.0482,10.0202,10.0202,53255.0
2024-02-01 15:05:00,10.74,10.76,10.74,10.76,54098.0,10.0109,10.0295,10.0109,10.0295,54098.0
2024-02-01 15:10:00,10.77,10.78,10.77,10.77,69975.0,10.0389,10.0482,10.0389,10.0389,69975.0
2024-02-01 15:15:00,10.76,10.76,10.76,10.76,3268.0,10.0295,10.0295,10.0295,10.0295,3268.0
2024-02-01 15:20:00,10.76,10.76,10.76,10.76,8000.0,10.0295,10.0295,10.0295,10.0295,8000.0
2024-02-01 15:25:00,10.76,10.76,10.76,10.76,19096.0,10.0295,10.0295,10.0295,10.0295,19096.0
2024-02-01 15:30:00,10.76,10.76,10.75,10.75,29100.0,10.0295,10.0295,10.0202,10.0202,29100.0
2024-02-01 15:35:00,10.75,10.75,10.75,10.75,31112.0,10.0202,10.0202,10.0202,10.0202,31112.0
2024-02-01 15:40:00,10.74,10.75,10.74,10.75,28139.0,10.0109,10.0202,10.0109,10.0202,28139.0
2024-02-01 15:45:00,10.75,10.78,10.74,10.78,149025.0,10.0202,10.0482,10.0109,10.0482,149025.0
2024-02-01 15:50:00,10.78,10.79,10.78,10.78,62930.0,10.0482,10.0575,10.0482,10.0482,62930.0
2024-02-01 15:55:00,10.77,10.77,10.72,10.72,125543.0,10.0389,10.0389,9.9923,9.9923,125543.0
2024-02-02 09:30:00,10.7,10.7,10.67,10.69,219995.0,9.9736,9.9736,9.9457,9.9643,219995.0
2024-02-02 09:35:00,10.7,10.71,10.68,10.68,49209.0,9.9736,9.9829,9.955,9.955,49209.0
2024-02-02 09:40:00,10.67,10.69,10.66,10.66,24499.0,9.9457,9.9643,9.9363,9.9363,24499.0
2024-02-02 09:45:00,10.65,10.65,10.62,10.63,50275.0,9.927,9.927,9.899,9.9084,50275.0
2024-02-02 09:50:00,10.67,10.69,10.67,10.68,76250.0,9.9457,9.9643,9.9457,9.955,76250.0
2024-02-02 09:55:00,10.66,10.66,10.63,10.64,18962.0,9.9363,9.9363,9.9084,9.9177,18962.0
2024-02-02 10:00:00,10.63,10.65,10.63,10.64,73700.0,9.9084,9.927,9.9084,9.9177,73700.0
2024-02-02 10:05:00,10.65,10.67,10.64,10.67,65793.0,9.927,9.9457,9.9177,9.9457,65793.0
2024-02-02 10:10:00,10.66,10.66,10.64,10.64,19309.0,9.9363,9.9363,9.9177,9.9177,19309.0
2024-02-02 10:15:00,10.64,10.64,10.63,10.63,101397.0,9.9177,9.9177,9.9084,9.9084,101397.0
2024-02-02 10:20:00,10.62,10.63,10.6,10.6,121572.0,9.899,9.9084,9.8804,9.8804,121572.0
2024-02-02 10:25:00,10.59,10.62,10.59,10.62,150771.0,9.8711,9.899,9.8711,9.899,150771.0
2024-02-02 10:30:00,10.62,10.65,10.62,10.63,47893.0,9.899,9.927,9.899,9.9084,47893.0
2024-02-02 10:35:00,10.62,10.63,10.6,10.6,72990.0,9.899,9.9084,9.8804,9.8804,72990.0
2024-02-02 10:40:00,10.59,10.59,10.54,10.54,229079.0,9.8711,9.8711,9.8245,9.8245,229079.0
2024-02-02 10:45:00,10.53,10.54,10.52,10.54,54295.0,9.8152,9.8245,9.8058,9.8245,54295.0
2024-02-02 10:50:00,10.55,10.55,10.55,10.55,73692.0,9.8338,9.8338,9.8338,9.8338,73692.0
2024-02-02 10:55:00,10.55,10.55,10.53,10.53,86662.0,9.8338,9.8338,9.8152,9.8152,86662.0
2024-02-02 11:00:00,10.53,10.56,10.53,10.55,108002.0,9.8152,9.8431,9.8152,9.8338,108002.0
2024-02-02 11:05:00,10.55,10.55,10.53,10.54,40262.0,9.8338,9.8338,9.8152,9.8245,40262.0
2024-02-02 11:10:00,10.53,10.53,10.52,10.52,36947.0,9.8152,9.8152,9.8058,9.8058,36947.0
2024-02-02 11:15:00,10.52,10.52,10.52,10.52,83136.0,9.8058,9.8058,9.8058,9.8058,83136.0
2024-02-02 11:20:00,10.53,10.54,10.53,10.53,115078.0,9.8152,9.8245,9.8152,9.8152,115078.0
2024-02-02 11:25:00,10.53,10.54,10.48,10.48,351597.0,9.8152,9.8245,9.7686,9.7686,351597.0
2024-02-02 11:30:00,10.48,10.48,10.46,10.47,170280.0,9.7686,9.7686,9.7499,9.7592,170280.0
2024-02-02 11:35:00,10.47,10.47,10.45,10.45,41330.0,9.7592,9.7592,9.7406,9.7406,41330.0
2024-02-02 11:40:00,10.45,10.45,10.44,10.44,27340.0,9.7406,9.7406,9.7313,9.7313,27340.0
2024-02-02 11:45:00,10.44,10.44,10.42,10.42,27368.0,9.7313,9.7313,9.7126,9.7126,27368.0
2024-02-02 11:50:00,10.42,10.42,10.41,10.42,22138.0,9.7126,9.7126,9.7033,9.7126,22138.0
2024-02-02 11:55:00,10.42,10.45,10.42,10.44,38230.0,9.7126,9.7406,9.7126,9.7313,38230.0
2024-02-02 12:00:00,10.44,10.44,10.43,10.44,53163.0,9.7313,9.7313,9.7219,9.7313,53163.0
2024-02-02 12:05:00,10.43,10.44,10.43,10.44,9146.0,9.7219,9.7313,9.7219,9.7313,9146.0
2024-02-02 12:10:00,10.45,10.46,10.44,10.46,74599.0,9.7406,9.7499,9.7313,9.7499,74599.0
2024-02-02 12:15:00,10.46,10.46,10.43,10.43,58553.0,9.7499,9.7499,9.7219,9.7219,58553.0
2024-02-02 12:20:00,10.43,10.44,10.43,10.44,10200.0,9.7219,9.7313,9.7219,9.7313,10200.0
2024-02-02 12:25:00,10.43,10.43,10.39,10.39,142041.0,9.7219,9.7219,9.6847,9.6847,142041.0
2024-02-02 12:30:00,10.39,10.39,10.38,10.39,59740.0,9.6847,9.6847,9.6753,9.6847,59740.0
2024-02-02 12:35:00,10.39,10.39,10.38,10.38,8000.0,9.6847,9.6847,9.6753,9.6753,8000.0
2024-02-02 12:40:00,10.38,10.5,10.38,10.5,328397.0,9.6753,9.7872,9.6753,9.7872,328397.0
2024-02-02 12:45:00,10.49,10.52,10.47,10.48,241496.0,9.7779,9.8058,9.7592,9.7686,241496.0
2024-02-02 12:50:00,10.48,10.51,10.48,10.49,90843.0,9.7686,9.7965,9.7686,9.7779,90843.0
2024-02-02 12:55:00,10.48,10.48,10.44,10.44,47500.0,9.7686,9.7686,9.7313,9.7313,47500.0
2024-02-02 13:00:00,10.43,10.43,10.41,10.41,69010.0,9.7219,9.7219,9.7033,9.7033,69010.0
2024-02-02 13:05:00,10.41,10.44,10.4,10.44,78855.0,9.7033,9.7313,9.694,9.7313,78855.0
2024-02-02 13:10:00,10.43,10.43,10.41,10.41,108600.0,9.7219,9.7219,9.7033,9.7033,108600.0
2024-02-02 13:15:00,10.41,10.42,10.39,10.39,90591.0,9.7033,9.7126,9.6847,9.6847,90591.0
2024-02-02 13:20:00,10.4,10.41,10.38,10.38,67993.0,9.694,9.7033,9.6753,9.6753,67993.0
2024-02-02 13:25:00,10.38,10.44,10.38,10.43,112086.0,9.6753,9.7313,9.6753,9.7219,112086.0
2024-02-02 13:30:00,10.43,10.44,10.42,10.43,56406.0,9.7219,9.7313,9.7126,9.7219,56406.0
2024-02-02 13:35:00,10.41,10.45,10.41,10.42,65993.0,9.7033,9.7406,9.7033,9.7126,65993.0
2024-02-02 13:40:00,10.41,10.41,10.4,10.4,10574.0,9.7033,9.7033,9.694,9.694,10574.0
2024-02-02 13:45:00,10.4,10.42,10.39,10.41,116178.0,9.694,9.7126,9.6847,9.7033,116178.0
2024-02-02 13:50:00,10.4,10.4,10.39,10.4,53329.0,9.694,9.694,9.6847,9.694,53329.0
2024-02-02 13:55:00,10.4,10.4,10.38,10.39,36725.0,9.694,9.694,9.6753,9.6847,36725.0
2024-02-02 14:00:00,10.39,10.39,10.35,10.36,108283.0,9.6847,9.6847,9.6474,9.6567,108283.0
2024-02-02 14:05:00,10.37,10.37,10.36,10.36,65411.0,9.666,9.666,9.6567,9.6567,65411.0
2024-02-02 14:10:00,10.36,10.36,10.34,10.34,86589.0,9.6567,9.6567,9.6381,9.6381,86589.0
2024-02-02 14:15:00,10.34,10.34,10.32,10.34,129517.0,9.6381,9.6381,9.6194,9.6381,129517.0
2024-02-02 14:20:00,10.35,10.36,10.35,10.35,20993.0,9.6474,9.6567,9.6474,9.6474,20993.0
2024-02-02 14:25:00,10.35,10.35,10.35,10.35,49248.0,9.6474,9.6474,9.6474,9.6474,49248.0
2024-02-02 14:30:00,10.35,10.35,10.33,10.33,13309.0,9.6474,9.6474,9.6287,9.6287,13309.0
2024-02-02 14:35:00,10.32,10.32,10.31,10.31,103044.0,9.6194,9.6194,9.6101,9.6101,103044.0
2024-02-02 14:40:00,10.31,10.31,10.3,10.31,47291.0,9.6101,9.6101,9.6008,9.6101,47291.0
2024-02-02 14:45:00,10.31,10.31,10.3,10.3,42672.0,9.6101,9.6101,9.6008,9.6008,42672.0
2024-02-02 14:50:00,10.31,10.32,10.31,10.31,38279.0,9.6101,9.6194,9.6101,9.6101,38279.0
2024-02-02 14:55:00,10.31,10.33,10.31,10.31,103590.0,9.6101,9.6287,9.6101,9.6101,103590.0
2024-02-02 15:00:00,10.31,10.32,10.31,10.32,100317.0,9.6101,9.6194,9.6101,9.6194,100317.0
2024-02-02 15:05:00,10.3,10.3,10.3,10.3,50500.0,9.6008,9.6008,9.6008,9.6008,50500.0
2024-02-02 15:10:00,10.29,10.3,10.29,10.3,71125.0,9.5915,9.6008,9.5915,9.6008,71125.0
2024-02-02 15:15:00,10.3,10.3,10.3,10.3,53739.0,9.6008,9.6008,9.6008,9.6008,53739.0
2024-02-02 15:20:00,10.3,10.33,10.3,10.33,116054.0,9.6008,9.6287,9.6008,9.6287,116054.0
2024-02-02 15:25:00,10.32,10.32,10.29,10.29,33938.0,9.6194,9.6194,9.5915,9.5915,33938.0
2024-02-02 15:30:00,10.29,10.33,10.29,10.33,150292.0,9.5915,9.6287,9.5915,9.6287,150292.0
2024-02-02 15:35:00,10.33,10.34,10.32,10.33,66239.0,9.6287,9.6381,9.6194,9.6287,66239.0
2024-02-02 15:40:00,10.33,10.34,10.33,10.34,28682.0,9.6287,9.6381,9.6287,9.6381,28682.0
2024-02-02 15:45:00,10.34,10.36,10.34,10.35,244492.0,9.6381,9.6567,9.6381,9.6474,244492.0
2024-02-02 15:50:00,10.35,10.35,10.32,10.32,143095.0,9.6474,9.6474,9.6194,9.6194,143095.0
2024-02-02 15:55:00,10.32,10.39,10.31,10.39,419039.0,9.6194,9.6847,9.6101,9.6847,419039.0
2024-02-05 09:30:00,10.43,10.47,10.43,10.45,231656.0,9.7219,9.7592,9.7219,9.7406,231656.0
2024-02-05 09:35:00,10.45,10.48,10.45,10.48,74647.0,9.7406,9.7686,9.7406,9.7686,74647.0
2024-02-05 09:40:00,10.47,10.48,10.47,10.47,49677.0,9.7592,9.7686,9.7592,9.7592,49677.0
2024-02-05 09:45:00,10.46,10.46,10.46,10.46,74300.0,9.7499,9.7499,9.7499,9.7499,74300.0
2024-02-05 09:50:00,10.46,10.48,10.46,10.46,26654.0,9.7499,9.7686,9.7499,9.7499,26654.0
2024-02-05 09:55:00,10.46,10.46,10.46,10.46,29180.0,9.7499,9.7499,9.7499,9.7499,29180.0
2024-02-05 10:00:00,10.46,10.52,10.46,10.52,144126.0,9.7499,9.8058,9.7499,9.8058,144126.0
2024-02-05 10:05:00,10.52,10.53,10.51,10.53,126628.0,9.8058,9.8152,9.7965,9.8152,126628.0
2024-02-05 10:10:00,10.52,10.55,10.52,10.54,51111.0,9.8058,9.8338,9.8058,9.8245,51111.0
2024-02-05 10:15:00,10.54,10.61,10.54,10.6,144716.0,9.8245,9.8897,9.8245,9.8804,144716.0
2024-02-05 10:20:00,10.6,10.61,10.59,10.6,117976.0,9.8804,9.8897,9.8711,9.8804,117976.0
2024-02-05 10:25:00,10.59,10.59,10.57,10.58,38171.0,9.8711,9.8711,9.8524,9.8618,38171.0
2024-02-05 10:30:00,10.58,10.59,10.58,10.59,1100.0,9.8618,9.8711,9.8618,9.8711,1100.0
2024-02-05 10:35:00,10.58,10.59,10.58,10.59,11800.0,9.8618,9.8711,9.8618,9.8711,11800.0
2024-02-05 10:40:00,10.59,10.64,10.59,10.63,76983.0,9.8711,9.9177,9.8711,9.9084,76983.0
2024-02-05 10:45:00,10.64,10.65,10.62,10.62,70735.0,9.9177,9.927,9.899,9.899,70735.0
2024-02-05 10:50:00,10.62,10.62,10.62,10.62,2080.0,9.899,9.899,9.899,9.899,2080.0
2024-02-05 10:55:00,10.62,10.62,10.61,10.62,15504.0,9.899,9.899,9.8897,9.899,15504.0
2024-02-05 11:00:00,10.62,10.62,10.61,10.61,56021.0,9.899,9.899,9.8897,9.8897,56021.0
2024-02-05 11:05:00,10.61,10.61,10.58,10.58,45500.0,9.8897,9.8897,9.8618,9.8618,45500.0
2024-02-05 11:10:00,10.58,10.58,10.57,10.57,11900.0,9.8618,9.8618,9.8524,9.8524,11900.0
2024-02-05 11:15:00,10.56,10.56,10.56,10.56,17200.0,9.8431,9.8431,9.8431,9.8431,17200.0
2024-02-05 11:20:00,10.56,10.58,10.56,10.58,126937.0,9.8431,9.8618,9.8431,9.8618,126937.0
2024-02-05 11:25:00,10.58,10.58,10.58,10.58,21100.0,9.8618,9.8618,9.8618,9.8618,21100.0
2024-02-05 11:30:00,10.58,10.58,10.55,10.55,10800.0,9.8618,9.8618,9.8338,9.8338,10800.0
2024-02-05 11:35:00,10.55,10.55,10.55,10.55,11200.0,9.8338,9.8338,9.8338,9.8338,11200.0
2024-02-05 11:40:00,10.56,10.57,10.56,10.57,96859.0,9.8431,9.8524,9.8431,9.8524,96859.0
2024-02-05 11:45:00,10.56,10.56,10.55,10.55,45023.0,9.8431,9.8431,9.8338,9.8338,45023.0
2024-02-05 11:50:00,10.55,10.55,10.55,10.55,14300.0,9.8338,9.8338,9.8338,9.8338,14300.0
2024-02-05 11:55:00,10.54,10.54,10.54,10.54,1900.0,9.8245,9.8245,9.8245,9.8245,1900.0
2024-02-05 12:00:00,10.53,10.54,10.53,10.54,45100.0,9.8152,9.8245,9.8152,9.8245,45100.0
2024-02-05 12:05:00,10.53,10.53,10.52,10.52,9700.0,9.8152,9.8152,9.8058,9.8058,9700.0
2024-02-05 12:10:00,10.51,10.51,10.51,10.51,82567.0,9.7965,9.7965,9.7965,9.7965,82567.0
2024-02-05 12:15:00,10.51,10.51,10.51,10.51,47612.0,9.7965,9.7965,9.7965,9.7965,47612.0
2024-02-05 12:20:00,10.52,10.53,10.51,10.51,152956.0,9.8058,9.8152,9.7965,9.7965,152956.0
2024-02-05 12:25:00,10.51,10.51,10.5,10.5,58157.0,9.7965,9.7965,9.7872,9.7872,58157.0
2024-02-05 12:30:00,10.5,10.5,10.48,10.48,129850.0,9.7872,9.7872,9.7686,9.7686,129850.0
2024-02-05 12:35:00,10.48,10.48,10.46,10.46,56042.0,9.7686,9.7686,9.7499,9.7499,56042.0
2024-02-05 12:40:00,10.46,10.46,10.46,10.46,188.0,9.7499,9.7499,9.7499,9.7499,188.0
2024-02-05 12:45:00,10.47,10.48,10.47,10.48,9600.0,9.7592,9.7686,9.7592,9.7686,9600.0
2024-02-05 12:50:00,10.47,10.48,10.47,10.48,13700.0,9.7592,9.7686,9.7592,9.7686,13700.0
2024-02-05 12:55:00,10.48,10.48,10.48,10.48,12315.0,9.7686,9.7686,9.7686,9.7686,12315.0
2024-02-05 13:00:00,10.48,10.5,10.48,10.49,117805.0,9.7686,9.7872,9.7686,9.7779,117805.0
2024-02-05 13:05:00,10.48,10.48,10.47,10.47,54400.0,9.7686,9.7686,9.7592,9.7592,54400.0
2024-02-05 13:10:00,10.47,10.47,10.46,10.46,23831.0,9.7592,9.7592,9.7499,9.7499,23831.0
2024-02-05 13:15:00,10.46,10.47,10.46,10.47,19200.0,9.7499,9.7592,9.7499,9.7592,19200.0
2024-02-05 13:20:00,10.47,10.48,10.47,10.48,4602.0,9.7592,9.7686,9.7592,9.7686,4602.0
2024-02-05 13:25:00,10.49,10.5,10.49,10.5,28972.0,9.7779,9.7872,9.7779,9.7872,28972.0
2024-02-05 13:30:00,10.5,10.5,10.49,10.49,33700.0,9.7872,9.7872,9.7779,9.7779,33700.0
2024-02-05 13:35:00,10.48,10.49,10.48,10.49,11300.0,9.7686,9.7779,9.7686,9.7779,11300.0
2024-02-05 13:40:00,10.48,10.49,10.48,10.48,20888.0,9.7686,9.7779,9.7686,9.7686,20888.0
2024-02-05 13:45:00,10.47,10.47,10.47,10.47,8200.0,9.7592,9.7592,9.7592,9.7592,8200.0
2024-02-05 13:50:00,10.48,10.48,10.48,10.48,2500.0,9.7686,9.7686,9.7686,9.7686,2500.0
2024-02-05 13:55:00,10.49,10.49,10.47,10.47,900.0,9.7779,9.7779,9.7592,9.7592,900.0
2024-02-05 14:00:00,10.48,10.48,10.48,10.48,45401.0,9.7686,9.7686,9.7686,9.7686,45401.0
2024-02-05 14:05:00,10.48,10.48,10.47,10.47,4300.0,9.7686,9.7686,9.7592,9.7592,4300.0
2024-02-05 14:10:00,10.47,10.47,10.47,10.47,30600.0,9.7592,9.7592,9.7592,9.7592,30600.0
2024-02-05 14:15:00,10.47,10.48,10.47,10.48,5300.0,9.7592,9.7686,9.7592,9.7686,5300.0
2024-02-05 14:20:00,10.47,10.47,10.46,10.46,35530.0,9.7592,9.7592,9.7499,9.7499,35530.0
2024-02-05 14:25:00,10.45,10.45,10.45,10.45,18382.0,9.7406,9.7406,9.7406,9.7406,18382.0
2024-02-05 14:30:00,10.45,10.45,10.43,10.43,144539.0,9.7406,9.7406,9.7219,9.7219,144539.0
2024-02-05 14:35:00,10.43,10.43,10.41,10.43,21308.0,9.7219,9.7219,9.7033,9.7219,21308.0
2024-02-05 14:40:00,10.42,10.42,10.42,10.42,2600.0,9.7126,9.7126,9.7126,9.7126,2600.0
2024-02-05 14:45:00,10.42,10.42,10.41,10.41,9859.0,9.7126,9.7126,9.7033,9.7033,9859.0
2024-02-05 14:50:00,10.41,10.42,10.41,10.42,33500.0,9.7033,9.7126,9.7033,9.7126,33500.0
2024-02-05 14:55:00,10.41,10.42,10.41,10.42,14238.0,9.7033,9.7126,9.7033,9.7126,14238.0
2024-02-05 15:00:00,10.41,10.44,10.41,10.44,20958.0,9.7033,9.7313,9.7033,9.7313,20958.0
2024-02-05 15:05:00,10.44,10.46,10.44,10.46,61700.0,9.7313,9.7499,9.7313,9.7499,61700.0
2024-02-05 15:10:00,10.46,10.49,10.46,10.49,39509.0,9.7499,9.7779,9.7499,9.7779,39509.0
2024-02-05 15:15:00,10.5,10.5,10.47,10.47,57400.0,9.7872,9.7872,9.7592,9.7592,57400.0
2024-02-05 15:20:00,10.48,10.48,10.46,10.46,96794.0,9.7686,9.7686,9.7499,9.7499,96794.0
2024-02-05 15:25:00,10.46,10.46,10.44,10.44,60200.0,9.7499,9.7499,9.7313,9.7313,60200.0
2024-02-05 15:30:00,10.44,10.44,10.43,10.43,57890.0,9.7313,9.7313,9.7219,9.7219,57890.0
2024-02-05 15:35:00,10.42,10.45,10.42,10.45,25019.0,9.7126,9.7406,9.7126,9.7406,25019.0
2024-02-05 15:40:00,10.46,10.47,10.46,10.47,6833.0,9.7499,9.7592,9.7499,9.7592,6833.0
2024-02-05 15:45:00,10.47,10.48,10.46,10.48,133308.0,9.7592,9.7686,9.7499,9.7686,133308.0
2024-02-05 15:50:00,10.48,10.48,10.45,10.47,135345.0,9.7686,9.7686,9.7406,9.7592,135345.0
2024-02-05 15:55:00,10.46,10.5,10.45,10.5,238826.0,9.7499,9.7872,9.7406,9.7872,238826.0
2024-02-06 09:30:00,10.46,10.46,10.43,10.44,143969.0,9.7499,9.7499,9.7219,9.7313,143969.0
2024-02-06 09:35:00,10.44,10.46,10.44,10.44,49816.0,9.7313,9.7499,9.7313,9.7313,49816.0
2024-02-06 09:40:00,10.44,10.44,10.42,10.42,44832.0,9.7313,9.7313,9.7126,9.7126,44832.0
2024-02-06 09:45:00,10.41,10.43,10.4,10.42,55290.0,9.7033,9.7219,9.694,9.7126,55290.0
2024-02-06 09:50:00,10.42,10.46,10.42,10.44,71231.0,9.7126,9.7499,9.7126,9.7313,71231.0
2024-02-06 09:55:00,10.44,10.48,10.44,10.48,58759.0,9.7313,9.7686,9.7313,9.7686,58759.0
2024-02-06 10:00:00,10.49,10.52,10.49,10.5,18500.0,9.7779,9.8058,9.7779,9.7872,18500.0
2024-02-06 10:05:00,10.51,10.51,10.51,10.51,11211.0,9.7965,9.7965,9.7965,9.7965,11211.0
2024-02-06 10:10:00,10.51,10.53,10.51,10.52,91531.0,9.7965,9.8152,9.7965,9.8058,91531.0
2024-02-06 10:15:00,10.53,10.53,10.49,10.49,20715.0,9.8152,9.8152,9.7779,9.7779,20715.0
2024-02-06 10:20:00,10.49,10.53,10.49,10.53,33099.0,9.7779,9.8152,9.7779,9.8152,33099.0
2024-02-06 10:25:00,10.53,10.54,10.52,10.52,35877.0,9.8152,9.8245,9.8058,9.8058,35877.0
2024-02-06 10:30:00,10.52,10.52,10.5,10.5,6100.0,9.8058,9.8058,9.7872,9.7872,6100.0
2024-02-06 10:35:00,10.49,10.49,10.48,10.49,17303.0,9.7779,9.7779,9.7686,9.7779,17303.0
2024-02-06 10:40:00,10.49,10.51,10.49,10.5,40902.0,9.7779,9.7965,9.7779,9.7872,40902.0
2024-02-06 10:45:00,10.49,10.51,10.49,10.51,25500.0,9.7779,9.7965,9.7779,9.7965,25500.0
2024-02-06 10:50:00,10.51,10.51,10.5,10.5,10200.0,9.7965,9.7965,9.7872,9.7872,10200.0
2024-02-06 10:55:00,10.49,10.49,10.49,10.49,35200.0,9.7779,9.7779,9.7779,9.7779,35200.0
2024-02-06 11:00:00,10.5,10.52,10.5,10.51,14200.0,9.7872,9.8058,9.7872,9.7965,14200.0
2024-02-06 11:05:00,10.5,10.5,10.48,10.49,16200.0,9.7872,9.7872,9.7686,9.7779,16200.0
2024-02-06 11:10:00,10.49,10.51,10.49,10.51,22500.0,9.7779,9.7965,9.7779,9.7965,22500.0
2024-02-06 11:15:00,10.5,10.5,10.48,10.48,91207.0,9.7872,9.7872,9.7686,9.7686,91207.0
2024-02-06 11:20:00,10.47,10.48,10.47,10.47,52168.0,9.7592,9.7686,9.7592,9.7592,52168.0
2024-02-06 11:25:00,10.47,10.47,10.47,10.47,24150.0,9.7592,9.7592,9.7592,9.7592,24150.0
2024-02-06 11:30:00,10.47,10.47,10.47,10.47,11932.0,9.7592,9.7592,9.7592,9.7592,11932.0
2024-02-06 11:35:00,10.48,10.49,10.47,10.47,31570.0,9.7686,9.7779,9.7592,9.7592,31570.0
2024-02-06 11:40:00,10.48,10.49,10.48,10.48,37861.0,9.7686,9.7779,9.7686,9.7686,37861.0
2024-02-06 11:45:00,10.49,10.53,10.49,10.51,21350.0,9.7779,9.8152,9.7779,9.7965,21350.0
2024-02-06 11:50:00,10.52,10.53,10.52,10.52,18588.0,9.8058,9.8152,9.8058,9.8058,18588.0
2024-02-06 11:55:00,10.52,10.53,10.52,10.53,13100.0,9.8058,9.8152,9.8058,9.8152,13100.0
2024-02-06 12:00:00,10.53,10.54,10.52,10.53,192875.0,9.8152,9.8245,9.8058,9.8152,192875.0
2024-02-06 12:05:00,10.52,10.52,10.52,10.52,8300.0,9.8058,9.8058,9.8058,9.8058,8300.0
2024-02-06 12:10:00,10.53,10.53,10.53,10.53,30000.0,9.8152,9.8152,9.8152,9.8152,30000.0
2024-02-06 12:15:00,10.53,10.53,10.52,10.52,62400.0,9.8152,9.8152,9.8058,9.8058,62400.0
2024-02-06 12:20:00,10.53,10.54,10.53,10.53,4350.0,9.8152,9.8245,9.8152,9.8152,4350.0
2024-02-06 12:25:00,10.53,10.53,10.5,10.5,11181.0,9.8152,9.8152,9.7872,9.7872,11181.0
2024-02-06 12:30:00,10.49,10.52,10.49,10.51,34141.0,9.7779,9.8058,9.7779,9.7965,34141.0
2024-02-06 12:35:00,10.51,10.51,10.5,10.5,22760.0,9.7965,9.7965,9.7872,9.7872,22760.0
2024-02-06 12:40:00,10.5,10.5,10.5,10.5,1300.0,9.7872,9.7872,9.7872,9.7872,1300.0
2024-02-06 12:45:00,10.5,10.52,10.5,10.52,9400.0,9.7872,9.8058,9.7872,9.8058,9400.0
2024-02-06 12:50:00,10.51,10.51,10.5,10.51,68146.0,9.7965,9.7965,9.7872,9.7965,68146.0
2024-02-06 12:55:00,10.51,10.51,10.5,10.51,12554.0,9.7965,9.7965,9.7872,9.7965,12554.0
2024-02-06 13:00:00,10.51,10.51,10.5,10.5,26387.0,9.7965,9.7965,9.7872,9.7872,26387.0
2024-02-06 13:05:00,10.49,10.49,10.49,10.49,7200.0,9.7779,9.7779,9.7779,9.7779,7200.0
2024-02-06 13:10:00,10.49,10.52,10.49,10.51,32705.0,9.7779,9.8058,9.7779,9.7965,32705.0
2024-02-06 13:15:00,10.51,10.51,10.5,10.51,11491.0,9.7965,9.7965,9.7872,9.7965,11491.0
2024-02-06 13:20:00,10.51,10.51,10.51,10.51,12100.0,9.7965,9.7965,9.7965,9.7965,12100.0
2024-02-06 13:25:00,10.51,10.51,10.5,10.5,4400.0,9.7965,9.7965,9.7872,9.7872,4400.0
2024-02-06 13:30:00,10.49,10.49,10.48,10.48,72800.0,9.7779,9.7779,9.7686,9.7686,72800.0
2024-02-06 13:35:00,10.48,10.48,10.47,10.47,35400.0,9.7686,9.7686,9.7592,9.7592,35400.0
2024-02-06 13:40:00,10.47,10.47,10.47,10.47,60442.0,9.7592,9.7592,9.7592,9.7592,60442.0
2024-02-06 13:45:00,10.46,10.46,10.46,10.46,37844.0,9.7499,9.7499,9.7499,9.7499,37844.0
2024-02-06 13:50:00,10.46,10.46,10.46,10.46,15000.0,9.7499,9.7499,9.7499,9.7499,15000.0
2024-02-06 13:55:00,10.46,10.46,10.46,10.46,9300.0,9.7499,9.7499,9.7499,9.7499,9300.0
2024-02-06 14:00:00,10.46,10.47,10.46,10.47,64552.0,9.7499,9.7592,9.7499,9.7592,64552.0
2024-02-06 14:05:00,10.48,10.52,10.48,10.52,59085.0,9.7686,9.8058,9.7686,9.8058,59085.0
2024-02-06 14:10:00,10.53,10.53,10.53,10.53,4911.0,9.8152,9.8152,9.8152,9.8152,4911.0
2024-02-06 14:15:00,10.54,10.54,10.53,10.53,32202.0,9.8245,9.8245,9.8152,9.8152,32202.0
2024-02-06 14:20:00,10.51,10.51,10.51,10.51,16331.0,9.7965,9.7965,9.7965,9.7965,16331.0
2024-02-06 14:25:00,10.51,10.52,10.51,10.52,39700.0,9.7965,9.8058,9.7965,9.8058,39700.0
2024-02-06 14:30:00,10.51,10.51,10.51,10.51,4700.0,9.7965,9.7965,9.7965,9.7965,4700.0
2024-02-06 14:35:00,10.51,10.53,10.51,10.53,17713.0,9.7965,9.8152,9.7965,9.8152,17713.0
2024-02-06 14:40:00,10.53,10.53,10.52,10.52,9138.0,9.8152,9.8152,9.8058,9.8058,9138.0
2024-02-06 14:45:00,10.51,10.51,10.5,10.5,53167.0,9.7965,9.7965,9.7872,9.7872,53167.0
2024-02-06 14:50:00,10.49,10.5,10.49,10.5,16500.0,9.7779,9.7872,9.7779,9.7872,16500.0
2024-02-06 14:55:00,10.49,10.49,10.48,10.48,5690.0,9.7779,9.7779,9.7686,9.7686,5690.0
2024-02-06 15:00:00,10.48,10.48,10.48,10.48,0.0,9.7686,9.7686,9.7686,9.7686,0.0
2024-02-06 15:05:00,10.47,10.47,10.46,10.46,171575.0,9.7592,9.7592,9.7499,9.7499,171575.0
2024-02-06 15:10:00,10.47,10.47,10.47,10.47,1300.0,9.7592,9.7592,9.7592,9.7592,1300.0
2024-02-06 15:15:00,10.47,10.48,10.47,10.47,20951.0,9.7592,9.7686,9.7592,9.7592,20951.0
2024-02-06 15:20:00,10.47,10.48,10.47,10.48,27200.0,9.7592,9.7686,9.7592,9.7686,27200.0
2024-02-06 15:25:00,10.48,10.48,10.47,10.47,1600.0,9.7686,9.7686,9.7592,9.7592,1600.0
2024-02-06 15:30:00,10.48,10.5,10.48,10.5,13600.0,9.7686,9.7872,9.7686,9.7872,13600.0
2024-02-06 15:35:00,10.49,10.5,10.49,10.5,41017.0,9.7779,9.7872,9.7779,9.7872,41017.0
2024-02-06 15:40:00,10.5,10.5,10.48,10.49,45063.0,9.7872,9.7872,9.7686,9.7779,45063.0
2024-02-06 15:45:00,10.49,10.49,10.48,10.48,33459.0,9.7779,9.7779,9.7686,9.7686,33459.0
2024-02-06 15:50:00,10.47,10.47,10.47,10.47,78517.0,9.7592,9.7592,9.7592,9.7592,78517.0
2024-02-06 15:55:00,10.46,10.46,10.42,10.43,101672.0,9.7499,9.7499,9.7126,9.7219,101672.0
2024-02-07 09:30:00,10.28,10.3,10.28,10.29,130638.0,9.5821,9.6008,9.5821,9.5915,130638.0
2024-02-07 09:35:00,10.29,10.3,10.29,10.3,37430.0,9.5915,9.6008,9.5915,9.6008,37430.0
2024-02-07 09:40:00,10.3,10.32,10.3,10.32,8402.0,9.6008,9.6194,9.6008,9.6194,8402.0
2024-02-07 09:45:00,10.33,10.33,10.31,10.31,38700.0,9.6287,9.6287,9.6101,9.6101,38700.0
2024-02-07 09:50:00,10.3,10.31,10.3,10.31,12980.0,9.6008,9.6101,9.6008,9.6101,12980.0
2024-02-07 09:55:00,10.32,10.33,10.31,10.31,18500.0,9.6194,9.6287,9.6101,9.6101,18500.0
2024-02-07 10:00:00,10.31,10.32,10.31,10.32,28999.0,9.6101,9.6194,9.6101,9.6194,28999.0
2024-02-07 10:05:00,10.32,10.32,10.3,10.3,44000.0,9.6194,9.6194,9.6008,9.6008,44000.0
2024-02-07 10:10:00,10.29,10.29,10.25,10.25,90969.0,9.5915,9.5915,9.5542,9.5542,90969.0
2024-02-07 10:15:00,10.25,10.26,10.23,10.23,35940.0,9.5542,9.5635,9.5355,9.5355,35940.0
2024-02-07 10:20:00,10.23,10.23,10.22,10.22,21280.0,9.5355,9.5355,9.5262,9.5262,21280.0
2024-02-07 10:25:00,10.21,10.21,10.18,10.18,54348.0,9.5169,9.5169,9.4889,9.4889,54348.0
2024-02-07 10:30:00,10.18,10.2,10.18,10.2,51795.0,9.4889,9.5076,9.4889,9.5076,51795.0
2024-02-07 10:35:00,10.19,10.22,10.19,10.21,42160.0,9.4982,9.5262,9.4982,9.5169,42160.0
2024-02-07 10:40:00,10.21,10.22,10.2,10.2,15000.0,9.5169,9.5262,9.5076,9.5076,15000.0
2024-02-07 10:45:00,10.21,10.21,10.2,10.2,1100.0,9.5169,9.5169,9.5076,9.5076,1100.0
2024-02-07 10:50:00,10.19,10.21,10.19,10.21,11366.0,9.4982,9.5169,9.4982,9.5169,11366.0
2024-02-07 10:55:00,10.21,10.23,10.21,10.22,17254.0,9.5169,9.5355,9.5169,9.5262,17254.0
2024-02-07 11:00:00,10.22,10.24,10.22,10.23,57399.0,9.5262,9.5448,9.5262,9.5355,57399.0
2024-02-07 11:05:00,10.23,10.23,10.21,10.21,13200.0,9.5355,9.5355,9.5169,9.5169,13200.0
2024-02-07 11:10:00,10.21,10.21,10.21,10.21,18670.0,9.5169,9.5169,9.5169,9.5169,18670.0
2024-02-07 11:15:00,10.21,10.22,10.21,10.22,52719.0,9.5169,9.5262,9.5169,9.5262,52719.0
2024-02-07 11:20:00,10.23,10.24,10.23,10.24,32296.0,9.5355,9.5448,9.5355,9.5448,32296.0
2024-02-07 11:25:00,10.24,10.24,10.23,10.23,38916.0,9.5448,9.5448,9.5355,9.5355,38916.0
2024-02-07 11:30:00,10.23,10.23,10.22,10.23,7500.0,9.5355,9.5355,9.5262,9.5355,7500.0
2024-02-07 11:35:00,10.24,10.24,10.23,10.23,25600.0,9.5448,9.5448,9.5355,9.5355,25600.0
2024-02-07 11:40:00,10.23,10.23,10.22,10.22,10400.0,9.5355,9.5355,9.5262,9.5262,10400.0
2024-02-07 11:45:00,10.22,10.22,10.22,10.22,3398.0,9.5262,9.5262,9.5262,9.5262,3398.0
2024-02-07 11:50:00,10.22,10.22,10.21,10.21,15900.0,9.5262,9.5262,9.5169,9.5169,15900.0
2024-02-07 11:55:00,10.2,10.2,10.19,10.2,44488.0,9.5076,9.5076,9.4982,9.5076,44488.0
2024-02-07 12:00:00,10.2,10.2,10.2,10.2,13000.0,9.5076,9.5076,9.5076,9.5076,13000.0
2024-02-07 12:05:00,10.2,10.2,10.2,10.2,4400.0,9.5076,9.5076,9.5076,9.5076,4400.0
2024-02-07 12:10:00,10.2,10.22,10.2,10.21,35886.0,9.5076,9.5262,9.5076,9.5169,35886.0
2024-02-07 12:15:00,10.2,10.2,10.19,10.2,18800.0,9.5076,9.5076,9.4982,9.5076,18800.0
2024-02-07 12:20:00,10.2,10.21,10.2,10.21,39807.0,9.5076,9.5169,9.5076,9.5169,39807.0
2024-02-07 12:25:00,10.22,10.22,10.22,10.22,19600.0,9.5262,9.5262,9.5262,9.5262,19600.0
2024-02-07 12:30:00,10.22,10.24,10.22,10.23,36995.0,9.5262,9.5448,9.5262,9.5355,36995.0
2024-02-07 12:35:00,10.23,10.23,10.23,10.23,22833.0,9.5355,9.5355,9.5355,9.5355,22833.0
2024-02-07 12:40:00,10.24,10.25,10.23,10.23,64066.0,9.5448,9.5542,9.5355,9.5355,64066.0
2024-02-07 12:45:00,10.22,10.23,10.22,10.23,9550.0,9.5262,9.5355,9.5262,9.5355,9550.0
2024-02-07 12:50:00,10.22,10.22,10.21,10.21,15049.0,9.5262,9.5262,9.5169,9.5169,15049.0
2024-02-07 12:55:00,10.21,10.21,10.21,10.21,100.0,9.5169,9.5169,9.5169,9.5169,100.0
2024-02-07 13:00:00,10.21,10.23,10.16,10.23,82912.0,9.5169,9.5355,9.4703,9.5355,82912.0
2024-02-07 13:05:00,10.22,10.22,10.21,10.21,71897.0,9.5262,9.5262,9.5169,9.5169,71897.0
2024-02-07 13:10:00,10.2,10.2,10.19,10.19,8710.0,9.5076,9.5076,9.4982,9.4982,8710.0
2024-02-07 13:15:00,10.19,10.19,10.18,10.19,92087.0,9.4982,9.4982,9.4889,9.4982,92087.0
2024-02-07 13:20:00,10.18,10.18,10.18,10.18,3400.0,9.4889,9.4889,9.4889,9.4889,3400.0
2024-02-07 13:25:00,10.18,10.18,10.17,10.17,18500.0,9.4889,9.4889,9.4796,9.4796,18500.0
2024-02-07 13:30:00,10.16,10.17,10.15,10.17,79125.0,9.4703,9.4796,9.461,9.4796,79125.0
2024-02-07 13:35:00,10.17,10.17,10.17,10.17,3681.0,9.4796,9.4796,9.4796,9.4796,3681.0
2024-02-07 13:40:00,10.17,10.19,10.17,10.19,153135.0,9.4796,9.4982,9.4796,9.4982,153135.0
2024-02-07 13:45:00,10.19,10.19,10.18,10.18,800.0,9.4982,9.4982,9.4889,9.4889,800.0
2024-02-07 13:50:00,10.17,10.17,10.17,10.17,200.0,9.4796,9.4796,9.4796,9.4796,200.0
2024-02-07 13:55:00,10.17,10.17,10.17,10.17,200.0,9.4796,9.4796,9.4796,9.4796,200.0
2024-02-07 14:00:00,10.17,10.17,10.17,10.17,700.0,9.4796,9.4796,9.4796,9.4796,700.0
2024-02-07 14:05:00,10.16,10.17,10.16,10.17,8900.0,9.4703,9.4796,9.4703,9.4796,8900.0
2024-02-07 14:10:00,10.17,10.17,10.17,10.17,0.0,9.4796,9.4796,9.4796,9.4796,0.0
2024-02-07 14:15:00,10.17,10.18,10.17,10.18,21355.0,9.4796,9.4889,9.4796,9.4889,21355.0
2024-02-07 14:20:00,10.18,10.18,10.18,10.18,20500.0,9.4889,9.4889,9.4889,9.4889,20500.0
2024-02-07 14:25:00,10.17,10.18,10.17,10.18,28700.0,9.4796,9.4889,9.4796,9.4889,28700.0
2024-02-07 14:30:00,10.18,10.18,10.18,10.18,685.0,9.4889,9.4889,9.4889,9.4889,685.0
2024-02-07 14:35:00,10.18,10.19,10.18,10.18,4188.0,9.4889,9.4982,9.4889,9.4889,4188.0
2024-02-07 14:40:00,10.18,10.18,10.18,10.18,0.0,9.4889,9.4889,9.4889,9.4889,0.0
2024-02-07 14:45:00,10.17,10.17,10.16,10.16,34472.0,9.4796,9.4796,9.4703,9.4703,34472.0
2024-02-07 14:50:00,10.16,10.16,10.15,10.15,10853.0,9.4703,9.4703,9.461,9.461,10853.0
2024-02-07 14:55:00,10.15,10.15,10.15,10.15,100.0,9.461,9.461,9.461,9.461,100.0
2024-02-07 15:00:00,10.16,10.16,10.15,10.15,64067.0,9.4703,9.4703,9.461,9.461,64067.0
2024-02-07 15:05:00,10.15,10.16,10.15,10.15,69100.0,9.461,9.4703,9.461,9.461,69100.0
2024-02-07 15:10:00,10.15,10.16,10.15,10.16,36500.0,9.461,9.4703,9.461,9.4703,36500.0
2024-02-07 15:15:00,10.16,10.17,10.16,10.17,121299.0,9.4703,9.4796,9.4703,9.4796,121299.0
2024-02-07 15:20:00,10.16,10.16,10.16,10.16,1700.0,9.4703,9.4703,9.4703,9.4703,1700.0
2024-02-07 15:25:00,10.16,10.16,10.16,10.16,28465.0,9.4703,9.4703,9.4703,9.4703,28465.0
2024-02-07 15:30:00,10.17,10.17,10.17,10.17,17224.0,9.4796,9.4796,9.4796,9.4796,17224.0
2024-02-07 15:35:00,10.17,10.17,10.16,10.16,31525.0,9.4796,9.4796,9.4703,9.4703,31525.0
2024-02-07 15:40:00,10.17,10.18,10.17,10.18,30429.0,9.4796,9.4889,9.4796,9.4889,30429.0
2024-02-07 15:45:00,10.17,10.18,10.17,10.18,28000.0,9.4796,9.4889,9.4796,9.4889,28000.0
2024-02-07 15:50:00,10.18,10.2,10.18,10.2,45582.0,9.4889,9.5076,9.4889,9.5076,45582.0
2024-02-07 15:55:00,10.2,10.2,10.16,10.17,74752.0,9.5076,9.5076,9.4703,9.4796,74752.0
2024-02-08 09:30:00,10.19,10.2,10.19,10.19,120403.0,9.4982,9.5076,9.4982,9.4982,120403.0
2024-02-08 09:35:00,10.19,10.19,10.18,10.19,32687.0,9.4982,9.4982,9.4889,9.4982,32687.0
2024-02-08 09:40:00,10.2,10.21,10.2,10.2,56552.0,9.5076,9.5169,9.5076,9.5076,56552.0
2024-02-08 09:45:00,10.2,10.2,10.2,10.2,54300.0,9.5076,9.5076,9.5076,9.5076,54300.0
2024-02-08 09:50:00,10.2,10.2,10.2,10.2,11078.0,9.5076,9.5076,9.5076,9.5076,11078.0
2024-02-08 09:55:00,10.2,10.2,10.19,10.19,24517.0,9.5076,9.5076,9.4982,9.4982,24517.0
2024-02-08 10:00:00,10.19,10.19,10.18,10.18,16095.0,9.4982,9.4982,9.4889,9.4889,16095.0
2024-02-08 10:05:00,10.18,10.18,10.18,10.18,21800.0,9.4889,9.4889,9.4889,9.4889,21800.0
2024-02-08 10:10:00,10.19,10.19,10.19,10.19,983.0,9.4982,9.4982,9.4982,9.4982,983.0
2024-02-08 10:15:00,10.2,10.2,10.19,10.19,11100.0,9.5076,9.5076,9.4982,9.4982,11100.0
2024-02-08 10:20:00,10.19,10.2,10.18,10.2,48167.0,9.4982,9.5076,9.4889,9.5076,48167.0
2024-02-08 10:25:00,10.2,10.2,10.2,10.2,18982.0,9.5076,9.5076,9.5076,9.5076,18982.0
2024-02-08 10:30:00,10.2,10.22,10.19,10.19,60763.0,9.5076,9.5262,9.4982,9.4982,60763.0
2024-02-08 10:35:00,10.2,10.21,10.2,10.21,36300.0,9.5076,9.5169,9.5076,9.5169,36300.0
2024-02-08 10:40:00,10.21,10.22,10.21,10.21,34259.0,9.5169,9.5262,9.5169,9.5169,34259.0
2024-02-08 10:45:00,10.2,10.2,10.2,10.2,15600.0,9.5076,9.5076,9.5076,9.5076,15600.0
2024-02-08 10:50:00,10.19,10.19,10.19,10.19,15500.0,9.4982,9.4982,9.4982,9.4982,15500.0
2024-02-08 10:55:00,10.18,10.18,10.18,10.18,22409.0,9.4889,9.4889,9.4889,9.4889,22409.0
2024-02-08 11:00:00,10.18,10.2,10.18,10.2,210300.0,9.4889,9.5076,9.4889,9.5076,210300.0
2024-02-08 11:05:00,10.2,10.2,10.2,10.2,67559.0,9.5076,9.5076,9.5076,9.5076,67559.0
2024-02-08 11:10:00,10.2,10.2,10.2,10.2,23215.0,9.5076,9.5076,9.5076,9.5076,23215.0
2024-02-08 11:15:00,10.21,10.21,10.21,10.21,19572.0,9.5169,9.5169,9.5169,9.5169,19572.0
2024-02-08 11:20:00,10.2,10.2,10.2,10.2,25150.0,9.5076,9.5076,9.5076,9.5076,25150.0
2024-02-08 11:25:00,10.21,10.23,10.21,10.23,73585.0,9.5169,9.5355,9.5169,9.5355,73585.0
2024-02-08 11:30:00,10.23,10.23,10.22,10.22,25800.0,9.5355,9.5355,9.5262,9.5262,25800.0
2024-02-08 11:35:00,10.21,10.21,10.21,10.21,21646.0,9.5169,9.5169,9.5169,9.5169,21646.0
2024-02-08 11:40:00,10.21,10.21,10.21,10.21,6700.0,9.5169,9.5169,9.5169,9.5169,6700.0
2024-02-08 11:45:00,10.22,10.22,10.22,10.22,5100.0,9.5262,9.5262,9.5262,9.5262,5100.0
2024-02-08 11:50:00,10.21,10.21,10.21,10.21,35900.0,9.5169,9.5169,9.5169,9.5169,35900.0
2024-02-08 11:55:00,10.21,10.21,10.2,10.2,55674.0,9.5169,9.5169,9.5076,9.5076,55674.0
2024-02-08 12:00:00,10.2,10.2,10.2,10.2,0.0,9.5076,9.5076,9.5076,9.5076,0.0
2024-02-08 12:05:00,10.21,10.21,10.21,10.21,18600.0,9.5169,9.5169,9.5169,9.5169,18600.0
2024-02-08 12:10:00,10.21,10.21,10.2,10.2,17825.0,9.5169,9.5169,9.5076,9.5076,17825.0
2024-02-08 12:15:00,10.2,10.2,10.2,10.2,100.0,9.5076,9.5076,9.5076,9.5076,100.0
2024-02-08 12:20:00,10.2,10.2,10.2,10.2,0.0,9.5076,9.5076,9.5076,9.5076,0.0
2024-02-08 12:25:00,10.19,10.19,10.19,10.19,10553.0,9.4982,9.4982,9.4982,9.4982,10553.0
2024-02-08 12:30:00,10.19,10.19,10.19,10.19,0.0,9.4982,9.4982,9.4982,9.4982,0.0
2024-02-08 12:35:00,10.19,10.19,10.19,10.19,38400.0,9.4982,9.4982,9.4982,9.4982,38400.0
2024-02-08 12:40:00,10.19,10.2,10.19,10.2,29641.0,9.4982,9.5076,9.4982,9.5076,29641.0
2024-02-08 12:45:00,10.21,10.21,10.21,10.21,18399.0,9.5169,9.5169,9.5169,9.5169,18399.0
2024-02-08 12:50:00,10.21,10.21,10.21,10.21,8422.0,9.5169,9.5169,9.5169,9.5169,8422.0
2024-02-08 12:55:00,10.21,10.22,10.21,10.22,19700.0,9.5169,9.5262,9.5169,9.5262,19700.0
2024-02-08 13:00:00,10.21,10.21,10.18,10.18,69937.0,9.5169,9.5169,9.4889,9.4889,69937.0
2024-02-08 13:05:00,10.18,10.19,10.18,10.19,38604.0,9.4889,9.4982,9.4889,9.4982,38604.0
2024-02-08 13:10:00,10.19,10.19,10.19,10.19,1100.0,9.4982,9.4982,9.4982,9.4982,1100.0
2024-02-08 13:15:00,10.19,10.2,10.19,10.2,40539.0,9.4982,9.5076,9.4982,9.5076,40539.0
2024-02-08 13:20:00,10.2,10.2,10.2,10.2,19600.0,9.5076,9.5076,9.5076,9.5076,19600.0
2024-02-08 13:25:00,10.2,10.2,10.19,10.19,10600.0,9.5076,9.5076,9.4982,9.4982,10600.0
2024-02-08 13:30:00,10.19,10.19,10.19,10.19,49400.0,9.4982,9.4982,9.4982,9.4982,49400.0
2024-02-08 13:35:00,10.18,10.18,10.18,10.18,43880.0,9.4889,9.4889,9.4889,9.4889,43880.0
2024-02-08 13:40:00,10.18,10.18,10.18,10.18,15600.0,9.4889,9.4889,9.4889,9.4889,15600.0
2024-02-08 13:45:00,10.18,10.18,10.18,10.18,14920.0,9.4889,9.4889,9.4889,9.4889,14920.0
2024-02-08 13:50:00,10.18,10.19,10.18,10.19,44300.0,9.4889,9.4982,9.4889,9.4982,44300.0
2024-02-08 13:55:00,10.19,10.19,10.19,10.19,12800.0,9.4982,9.4982,9.4982,9.4982,12800.0
2024-02-08 14:00:00,10.18,10.18,10.18,10.18,22459.0,9.4889,9.4889,9.4889,9.4889,22459.0
2024-02-08 14:05:00,10.19,10.2,10.19,10.2,54356.0,9.4982,9.5076,9.4982,9.5076,54356.0
2024-02-08 14:10:00,10.19,10.19,10.19,10.19,7008.0,9.4982,9.4982,9.4982,9.4982,7008.0
2024-02-08 14:15:00,10.19,10.19,10.19,10.19,4400.0,9.4982,9.4982,9.4982,9.4982,4400.0
2024-02-08 14:20:00,10.19,10.19,10.19,10.19,300.0,9.4982,9.4982,9.4982,9.4982,300.0
2024-02-08 14:25:00,10.19,10.19,10.19,10.19,0.0,9.4982,9.4982,9.4982,9.4982,0.0
2024-02-08 14:30:00,10.2,10.2,10.2,10.2,15383.0,9.5076,9.5076,9.5076,9.5076,15383.0
2024-02-08 14:35:00,10.21,10.21,10.21,10.21,26400.0,9.5169,9.5169,9.5169,9.5169,26400.0
2024-02-08 14:40:00,10.2,10.2,10.2,10.2,200.0,9.5076,9.5076,9.5076,9.5076,200.0
2024-02-08 14:45:00,10.19,10.19,10.19,10.19,22100.0,9.4982,9.4982,9.4982,9.4982,22100.0
2024-02-08 14:50:00,10.19,10.19,10.19,10.19,0.0,9.4982,9.4982,9.4982,9.4982,0.0
2024-02-08 14:55:00,10.18,10.18,10.17,10.18,52261.0,9.4889,9.4889,9.4796,9.4889,52261.0
2024-02-08 15:00:00,10.18,10.18,10.16,10.17,10026.0,9.4889,9.4889,9.4703,9.4796,10026.0
2024-02-08 15:05:00,10.17,10.17,10.17,10.17,2300.0,9.4796,9.4796,9.4796,9.4796,2300.0
2024-02-08 15:10:00,10.17,10.17,10.17,10.17,59800.0,9.4796,9.4796,9.4796,9.4796,59800.0
2024-02-08 15:15:00,10.17,10.17,10.16,10.16,9649.0,9.4796,9.4796,9.4703,9.4703,9649.0
2024-02-08 15:20:00,10.16,10.16,10.16,10.16,200.0,9.4703,9.4703,9.4703,9.4703,200.0
2024-02-08 15:25:00,10.16,10.16,10.16,10.16,24804.0,9.4703,9.4703,9.4703,9.4703,24804.0
2024-02-08 15:30:00,10.16,10.16,10.16,10.16,0.0,9.4703,9.4703,9.4703,9.4703,0.0
2024-02-08 15:35:00,10.16,10.16,10.16,10.16,0.0,9.4703,9.4703,9.4703,9.4703,0.0
2024-02-08 15:40:00,10.17,10.17,10.17,10.17,2002.0,9.4796,9.4796,9.4796,9.4796,2002.0
2024-02-08 15:45:00,10.17,10.18,10.17,10.18,19926.0,9.4796,9.4889,9.4796,9.4889,19926.0
2024-02-08 15:50:00,10.18,10.19,10.17,10.19,51831.0,9.4889,9.4982,9.4796,9.4982,51831.0
2024-02-08 15:55:00,10.19,10.19,10.15,10.16,129557.0,9.4982,9.4982,9.461,9.4703,129557.0
2024-02-09 09:30:00,10.14,10.16,10.13,10.13,158425.0,9.4516,9.4703,9.4423,9.4423,158425.0
2024-02-09 09:35:00,10.13,10.14,10.13,10.14,51592.0,9.4423,9.4516,9.4423,9.4516,51592.0
2024-02-09 09:40:00,10.13,10.13,10.13,10.13,1948.0,9.4423,9.4423,9.4423,9.4423,1948.0
2024-02-09 09:45:00,10.12,10.13,10.12,10.13,58800.0,9.433,9.4423,9.433,9.4423,58800.0
2024-02-09 09:50:00,10.13,10.14,10.13,10.14,57022.0,9.4423,9.4516,9.4423,9.4516,57022.0
2024-02-09 09:55:00,10.13,10.13,10.11,10.11,110872.0,9.4423,9.4423,9.4237,9.4237,110872.0
2024-02-09 10:00:00,10.1,10.12,10.1,10.11,43300.0,9.4143,9.433,9.4143,9.4237,43300.0
2024-02-09 10:05:00,10.11,10.11,10.1,10.1,13900.0,9.4237,9.4237,9.4143,9.4143,13900.0
2024-02-09 10:10:00,10.1,10.12,10.1,10.11,112211.0,9.4143,9.433,9.4143,9.4237,112211.0
2024-02-09 10:15:00,10.11,10.11,10.09,10.1,20674.0,9.4237,9.4237,9.405,9.4143,20674.0
2024-02-09 10:20:00,10.11,10.11,10.11,10.11,78492.0,9.4237,9.4237,9.4237,9.4237,78492.0
2024-02-09 10:25:00,10.1,10.11,10.1,10.1,47027.0,9.4143,9.4237,9.4143,9.4143,47027.0
2024-02-09 10:30:00,10.1,10.1,10.09,10.09,195075.0,9.4143,9.4143,9.405,9.405,195075.0
2024-02-09 10:35:00,10.09,10.09,10.08,10.09,120201.0,9.405,9.405,9.3957,9.405,120201.0
2024-02-09 10:40:00,10.09,10.09,10.09,10.09,19431.0,9.405,9.405,9.405,9.405,19431.0
2024-02-09 10:45:00,10.08,10.08,10.08,10.08,22975.0,9.3957,9.3957,9.3957,9.3957,22975.0
2024-02-09 10:50:00,10.08,10.08,10.08,10.08,27500.0,9.3957,9.3957,9.3957,9.3957,27500.0
2024-02-09 10:55:00,10.09,10.09,10.08,10.08,29434.0,9.405,9.405,9.3957,9.3957,29434.0
2024-02-09 11:00:00,10.08,10.08,10.08,10.08,86844.0,9.3957,9.3957,9.3957,9.3957,86844.0
2024-02-09 11:05:00,10.07,10.08,10.07,10.08,219025.0,9.3864,9.3957,9.3864,9.3957,219025.0
2024-02-09 11:10:00,10.07,10.07,10.07,10.07,7700.0,9.3864,9.3864,9.3864,9.3864,7700.0
2024-02-09 11:15:00,10.07,10.08,10.07,10.08,22970.0,9.3864,9.3957,9.3864,9.3957,22970.0
2024-02-09 11:20:00,10.08,10.08,10.08,10.08,39713.0,9.3957,9.3957,9.3957,9.3957,39713.0
2024-02-09 11:25:00,10.09,10.1,10.09,10.09,24361.0,9.405,9.4143,9.405,9.405,24361.0
2024-02-09 11:30:00,10.09,10.1,10.09,10.1,16900.0,9.405,9.4143,9.405,9.4143,16900.0
2024-02-09 11:35:00,10.1,10.12,10.1,10.11,37445.0,9.4143,9.433,9.4143,9.4237,37445.0
2024-02-09 11:40:00,10.1,10.1,10.1,10.1,200.0,9.4143,9.4143,9.4143,9.4143,200.0
2024-02-09 11:45:00,10.09,10.09,10.09,10.09,26850.0,9.405,9.405,9.405,9.405,26850.0
2024-02-09 11:50:00,10.09,10.1,10.09,10.1,6793.0,9.405,9.4143,9.405,9.4143,6793.0
2024-02-09 11:55:00,10.1,10.1,10.09,10.09,106700.0,9.4143,9.4143,9.405,9.405,106700.0
2024-02-09 12:00:00,10.1,10.1,10.1,10.1,20800.0,9.4143,9.4143,9.4143,9.4143,20800.0
2024-02-09 12:05:00,10.11,10.11,10.1,10.1,20901.0,9.4237,9.4237,9.4143,9.4143,20901.0
2024-02-09 12:10:00,10.1,10.1,10.1,10.1,8000.0,9.4143,9.4143,9.4143,9.4143,8000.0
2024-02-09 12:15:00,10.1,10.1,10.1,10.1,0.0,9.4143,9.4143,9.4143,9.4143,0.0
2024-02-09 12:20:00,10.09,10.09,10.09,10.09,3300.0,9.405,9.405,9.405,9.405,3300.0
2024-02-09 12:25:00,10.08,10.08,10.07,10.07,41800.0,9.3957,9.3957,9.3864,9.3864,41800.0
2024-02-09 12:30:00,10.07,10.07,10.07,10.07,137100.0,9.3864,9.3864,9.3864,9.3864,137100.0
2024-02-09 12:35:00,10.06,10.08,10.06,10.08,66000.0,9.3771,9.3957,9.3771,9.3957,66000.0
2024-02-09 12:40:00,10.07,10.07,10.06,10.06,20708.0,9.3864,9.3864,9.3771,9.3771,20708.0
2024-02-09 12:45:00,10.06,10.06,10.06,10.06,32085.0,9.3771,9.3771,9.3771,9.3771,32085.0
2024-02-09 12:50:00,10.06,10.06,10.06,10.06,21400.0,9.3771,9.3771,9.3771,9.3771,21400.0
2024-02-09 12:55:00,10.05,10.05,10.05,10.05,9625.0,9.3677,9.3677,9.3677,9.3677,9625.0
2024-02-09 13:00:00,10.05,10.05,10.05,10.05,28400.0,9.3677,9.3677,9.3677,9.3677,28400.0
2024-02-09 13:05:00,10.05,10.05,10.05,10.05,26300.0,9.3677,9.3677,9.3677,9.3677,26300.0
2024-02-09 13:10:00,10.05,10.05,10.05,10.05,35504.0,9.3677,9.3677,9.3677,9.3677,35504.0
2024-02-09 13:15:00,10.05,10.05,10.05,10.05,13500.0,9.3677,9.3677,9.3677,9.3677,13500.0
2024-02-09 13:20:00,10.05,10.05,10.05,10.05,28660.0,9.3677,9.3677,9.3677,9.3677,28660.0
2024-02-09 13:25:00,10.04,10.04,10.03,10.03,89732.0,9.3584,9.3584,9.3491,9.3491,89732.0
2024-02-09 13:30:00,10.03,10.03,10.03,10.03,300.0,9.3491,9.3491,9.3491,9.3491,300.0
2024-02-09 13:35:00,10.03,10.03,10.03,10.03,23195.0,9.3491,9.3491,9.3491,9.3491,23195.0
2024-02-09 13:40:00,10.04,10.04,10.04,10.04,7934.0,9.3584,9.3584,9.3584,9.3584,7934.0
2024-02-09 13:45:00,10.04,10.04,10.04,10.04,0.0,9.3584,9.3584,9.3584,9.3584,0.0
2024-02-09 13:50:00,10.04,10.04,10.04,10.04,10200.0,9.3584,9.3584,9.3584,9.3584,10200.0
2024-02-09 13:55:00,10.04,10.04,10.04,10.04,0.0,9.3584,9.3584,9.3584,9.3584,0.0
2024-02-09 14:00:00,10.04,10.04,10.03,10.03,2100.0,9.3584,9.3584,9.3491,9.3491,2100.0
2024-02-09 14:05:00,10.03,10.04,10.03,10.04,27403.0,9.3491,9.3584,9.3491,9.3584,27403.0
2024-02-09 14:10:00,10.03,10.03,10.03,10.03,16600.0,9.3491,9.3491,9.3491,9.3491,16600.0
2024-02-09 14:15:00,10.02,10.03,10.02,10.02,85400.0,9.3398,9.3491,9.3398,9.3398,85400.0
2024-02-09 14:20:00,10.02,10.02,10.02,10.02,0.0,9.3398,9.3398,9.3398,9.3398,0.0
2024-02-09 14:25:00,10.01,10.01,10.01,10.01,38071.0,9.3305,9.3305,9.3305,9.3305,38071.0
2024-02-09 14:30:00,10.01,10.01,10.01,10.01,8650.0,9.3305,9.3305,9.3305,9.3305,8650.0
2024-02-09 14:35:00,10.01,10.01,10.01,10.01,2000.0,9.3305,9.3305,9.3305,9.3305,2000.0
2024-02-09 14:40:00,10.0,10.0,9.98,9.98,50652.0,9.3211,9.3211,9.3025,9.3025,50652.0
2024-02-09 14:45:00,9.98,9.98,9.98,9.98,48797.0,9.3025,9.3025,9.3025,9.3025,48797.0
2024-02-09 14:50:00,9.99,9.99,9.98,9.98,3900.0,9.3118,9.3118,9.3025,9.3025,3900.0
2024-02-09 14:55:00,9.99,9.99,9.99,9.99,24620.0,9.3118,9.3118,9.3118,9.3118,24620.0
2024-02-09 15:00:00,10.0,10.02,10.0,10.02,29250.0,9.3211,9.3398,9.3211,9.3398,29250.0
2024-02-09 15:05:00,10.02,10.02,10.02,10.02,5700.0,9.3398,9.3398,9.3398,9.3398,5700.0
2024-02-09 15:10:00,10.01,10.01,10.01,10.01,184853.0,9.3305,9.3305,9.3305,9.3305,184853.0
2024-02-09 15:15:00,10.0,10.0,10.0,10.0,928.0,9.3211,9.3211,9.3211,9.3211,928.0
2024-02-09 15:20:00,10.0,10.01,10.0,10.01,17156.0,9.3211,9.3305,9.3211,9.3305,17156.0
2024-02-09 15:25:00,10.01,10.01,10.01,10.01,26750.0,9.3305,9.3305,9.3305,9.3305,26750.0
2024-02-09 15:30:00,10.01,10.03,10.01,10.03,40050.0,9.3305,9.3491,9.3305,9.3491,40050.0
2024-02-09 15:35:00,10.02,10.02,10.02,10.02,1000.0,9.3398,9.3398,9.3398,9.3398,1000.0
2024-02-09 15:40:00,10.02,10.02,10.02,10.02,14200.0,9.3398,9.3398,9.3398,9.3398,14200.0
2024-02-09 15:45:00,10.03,10.03,10.03,10.03,100.0,9.3491,9.3491,9.3491,9.3491,100.0
2024-02-09 15:50:00,10.02,10.02,10.01,10.01,42465.0,9.3398,9.3398,9.3305,9.3305,42465.0
2024-02-09 15:55:00,10.01,10.01,9.99,10.0,113131.0,9.3305,9.3305,9.3118,9.3211,113131.0
2024-02-12 09:30:00,10.0,10.0,9.99,10.0,133658.0,9.3211,9.3211,9.3118,9.3211,133658.0
2024-02-12 09:35:00,10.0,10.0,9.99,9.99,10000.0,9.3211,9.3211,9.3118,9.3118,10000.0
2024-02-12 09:40:00,9.99,10.01,9.99,10.0,23672.0,9.3118,9.3305,9.3118,9.3211,23672.0
2024-02-12 09:45:00,10.0,10.01,10.0,10.01,12100.0,9.3211,9.3305,9.3211,9.3305,12100.0
2024-02-12 09:50:00,10.0,10.0,9.99,9.99,22400.0,9.3211,9.3211,9.3118,9.3118,22400.0
2024-02-12 09:55:00,9.99,9.99,9.99,9.99,312.0,9.3118,9.3118,9.3118,9.3118,312.0
2024-02-12 10:00:00,10.0,10.0,10.0,10.0,7300.0,9.3211,9.3211,9.3211,9.3211,7300.0
2024-02-12 10:05:00,10.01,10.01,10.01,10.01,37600.0,9.3305,9.3305,9.3305,9.3305,37600.0
2024-02-12 10:10:00,10.01,10.01,10.01,10.01,0.0,9.3305,9.3305,9.3305,9.3305,0.0
2024-02-12 10:15:00,10.01,10.01,10.01,10.01,26600.0,9.3305,9.3305,9.3305,9.3305,26600.0
2024-02-12 10:20:00,10.01,10.01,10.01,10.01,0.0,9.3305,9.3305,9.3305,9.3305,0.0
2024-02-12 10:25:00,10.0,10.0,10.0,10.0,24889.0,9.3211,9.3211,9.3211,9.3211,24889.0
2024-02-12 10:30:00,9.99,9.99,9.98,9.98,5870.0,9.3118,9.3118,9.3025,9.3025,5870.0
2024-02-12 10:35:00,9.99,9.99,9.99,9.99,13075.0,9.3118,9.3118,9.3118,9.3118,13075.0
2024-02-12 10:40:00,9.99,9.99,9.98,9.98,14945.0,9.3118,9.3118,9.3025,9.3025,14945.0
2024-02-12 10:45:00,9.98,9.98,9.97,9.97,20742.0,9.3025,9.3025,9.2932,9.2932,20742.0
2024-02-12 10:50:00,9.97,9.97,9.96,9.96,32462.0,9.2932,9.2932,9.2839,9.2839,32462.0
2024-02-12 10:55:00,9.96,9.96,9.96,9.96,100.0,9.2839,9.2839,9.2839,9.2839,100.0
2024-02-12 11:00:00,9.95,9.96,9.95,9.96,37515.0,9.2745,9.2839,9.2745,9.2839,37515.0
2024-02-12 11:05:00,9.95,9.95,9.95,9.95,19865.0,9.2745,9.2745,9.2745,9.2745,19865.0
2024-02-12 11:10:00,9.95,9.96,9.95,9.95,20849.0,9.2745,9.2839,9.2745,9.2745,20849.0
2024-02-12 11:15:00,9.95,9.95,9.93,9.93,8717.0,9.2745,9.2745,9.2559,9.2559,8717.0
2024-02-12 11:20:00,9.93,9.93,9.92,9.92,41075.0,9.2559,9.2559,9.2466,9.2466,41075.0
2024-02-12 11:25:00,9.91,9.91,9.9,9.9,6238.0,9.2372,9.2372,9.2279,9.2279,6238.0
2024-02-12 11:30:00,9.9,9.9,9.87,9.87,22876.0,9.2279,9.2279,9.2,9.2,22876.0
2024-02-12 11:35:00,9.88,9.88,9.88,9.88,21485.0,9.2093,9.2093,9.2093,9.2093,21485.0
2024-02-12 11:40:00,9.88,9.88,9.88,9.88,100.0,9.2093,9.2093,9.2093,9.2093,100.0
2024-02-12 11:45:00,9.88,9.9,9.88,9.89,17183.0,9.2093,9.2279,9.2093,9.2186,17183.0
2024-02-12 11:50:00,9.89,9.89,9.88,9.88,11700.0,9.2186,9.2186,9.2093,9.2093,11700.0
2024-02-12 11:55:00,9.88,9.88,9.88,9.88,21878.0,9.2093,9.2093,9.2093,9.2093,21878.0
2024-02-12 12:00:00,9.88,9.89,9.88,9.89,20400.0,9.2093,9.2186,9.2093,9.2186,20400.0
2024-02-12 12:05:00,9.88,9.88,9.88,9.88,27054.0,9.2093,9.2093,9.2093,9.2093,27054.0
2024-02-12 12:10:00,9.88,9.88,9.88,9.88,10000.0,9.2093,9.2093,9.2093,9.2093,10000.0
2024-02-12 12:15:00,9.88,9.88,9.88,9.88,300.0,9.2093,9.2093,9.2093,9.2093,300.0
2024-02-12 12:20:00,9.89,9.91,9.89,9.9,31047.0,9.2186,9.2372,9.2186,9.2279,31047.0
2024-02-12 12:25:00,9.91,9.91,9.91,9.91,21300.0,9.2372,9.2372,9.2372,9.2372,21300.0
2024-02-12 12:30:00,9.9,9.9,9.9,9.9,4400.0,9.2279,9.2279,9.2279,9.2279,4400.0
2024-02-12 12:35:00,9.91,9.91,9.91,9.91,7965.0,9.2372,9.2372,9.2372,9.2372,7965.0
2024-02-12 12:40:00,9.91,9.91,9.91,9.91,5800.0,9.2372,9.2372,9.2372,9.2372,5800.0
2024-02-12 12:45:00,9.91,9.91,9.9,9.9,14100.0,9.2372,9.2372,9.2279,9.2279,14100.0
2024-02-12 12:50:00,9.9,9.9,9.9,9.9,15364.0,9.2279,9.2279,9.2279,9.2279,15364.0
2024-02-12 12:55:00,9.89,9.89,9.89,9.89,15100.0,9.2186,9.2186,9.2186,9.2186,15100.0
2024-02-12 13:00:00,9.89,9.89,9.89,9.89,5501.0,9.2186,9.2186,9.2186,9.2186,5501.0
2024-02-12 13:05:00,9.89,9.89,9.89,9.89,850.0,9.2186,9.2186,9.2186,9.2186,850.0
2024-02-12 13:10:00,9.88,9.88,9.88,9.88,7200.0,9.2093,9.2093,9.2093,9.2093,7200.0
2024-02-12 13:15:00,9.88,9.88,9.88,9.88,0.0,9.2093,9.2093,9.2093,9.2093,0.0
2024-02-12 13:20:00,9.88,9.9,9.88,9.9,92712.0,9.2093,9.2279,9.2093,9.2279,92712.0
2024-02-12 13:25:00,9.91,9.92,9.91,9.92,63694.0,9.2372,9.2466,9.2372,9.2466,63694.0
2024-02-12 13:30:00,9.93,9.93,9.93,9.93,147500.0,9.2559,9.2559,9.2559,9.2559,147500.0
2024-02-12 13:35:00,9.94,9.97,9.93,9.97,53043.0,9.2652,9.2932,9.2559,9.2932,53043.0
2024-02-12 13:40:00,9.96,9.97,9.96,9.97,180288.0,9.2839,9.2932,9.2839,9.2932,180288.0
2024-02-12 13:45:00,9.97,9.97,9.96,9.96,13200.0,9.2932,9.2932,9.2839,9.2839,13200.0
2024-02-12 13:50:00,9.96,9.96,9.96,9.96,41000.0,9.2839,9.2839,9.2839,9.2839,41000.0
2024-02-12 13:55:00,9.96,9.96,9.95,9.95,8800.0,9.2839,9.2839,9.2745,9.2745,8800.0
2024-02-12 14:00:00,9.96,9.96,9.96,9.96,55710.0,9.2839,9.2839,9.2839,9.2839,55710.0
2024-02-12 14:05:00,9.96,9.97,9.96,9.96,22258.0,9.2839,9.2932,9.2839,9.2839,22258.0
2024-02-12 14:10:00,9.96,9.96,9.96,9.96,50791.0,9.2839,9.2839,9.2839,9.2839,50791.0
2024-02-12 14:15:00,9.97,10.04,9.97,10.04,70747.0,9.2932,9.3584,9.2932,9.3584,70747.0
2024-02-12 14:20:00,10.05,10.06,10.02,10.02,101917.0,9.3677,9.3771,9.3398,9.3398,101917.0
2024-02-12 14:25:00,10.02,10.02,10.02,10.02,14750.0,9.3398,9.3398,9.3398,9.3398,14750.0
2024-02-12 14:30:00,10.02,10.03,10.01,10.02,54378.0,9.3398,9.3491,9.3305,9.3398,54378.0
2024-02-12 14:35:00,10.02,10.03,10.02,10.02,26434.0,9.3398,9.3491,9.3398,9.3398,26434.0
2024-02-12 14:40:00,10.01,10.01,10.01,10.01,7900.0,9.3305,9.3305,9.3305,9.3305,7900.0
2024-02-12 14:45:00,10.02,10.04,10.02,10.02,25000.0,9.3398,9.3584,9.3398,9.3398,25000.0
2024-02-12 14:50:00,10.03,10.05,10.03,10.04,117661.0,9.3491,9.3677,9.3491,9.3584,117661.0
2024-02-12 14:55:00,10.04,10.05,10.04,10.05,81171.0,9.3584,9.3677,9.3584,9.3677,81171.0
2024-02-12 15:00:00,10.04,10.04,10.03,10.04,37568.0,9.3584,9.3584,9.3491,9.3584,37568.0
2024-02-12 15:05:00,10.03,10.03,10.03,10.03,9400.0,9.3491,9.3491,9.3491,9.3491,9400.0
2024-02-12 15:10:00,10.02,10.02,10.02,10.02,45800.0,9.3398,9.3398,9.3398,9.3398,45800.0
2024-02-12 15:15:00,10.02,10.03,10.02,10.02,34051.0,9.3398,9.3491,9.3398,9.3398,34051.0
2024-02-12 15:20:00,10.02,10.02,10.02,10.02,5700.0,9.3398,9.3398,9.3398,9.3398,5700.0
2024-02-12 15:25:00,10.02,10.02,10.02,10.02,27665.0,9.3398,9.3398,9.3398,9.3398,27665.0
2024-02-12 15:30:00,10.02,10.02,10.02,10.02,21313.0,9.3398,9.3398,9.3398,9.3398,21313.0
2024-02-12 15:35:00,10.02,10.02,10.02,10.02,25661.0,9.3398,9.3398,9.3398,9.3398,25661.0
2024-02-12 15:40:00,10.03,10.03,10.02,10.02,6200.0,9.3491,9.3491,9.3398,9.3398,6200.0
2024-02-12 15:45:00,10.02,10.02,10.01,10.02,34803.0,9.3398,9.3398,9.3305,9.3398,34803.0
2024-02-12 15:50:00,10.01,10.02,10.01,10.02,109500.0,9.3305,9.3398,9.3305,9.3398,109500.0
2024-02-12 15:55:00,10.03,10.04,10.02,10.02,173284.0,9.3491,9.3584,9.3398,9.3398,173284.0
2024-02-13 09:30:00,10.41,10.44,10.39,10.39,330168.0,9.7033,9.7313,9.6847,9.6847,330168.0
2024-02-13 09:35:00,10.39,10.41,10.38,10.41,70540.0,9.6847,9.7033,9.6753,9.7033,70540.0
2024-02-13 09:40:00,10.41,10.43,10.41,10.42,25177.0,9.7033,9.7219,9.7033,9.7126,25177.0
2024-02-13 09:45:00,10.43,10.44,10.41,10.44,80414.0,9.7219,9.7313,9.7033,9.7313,80414.0
2024-02-13 09:50:00,10.44,10.46,10.43,10.44,55405.0,9.7313,9.7499,9.7219,9.7313,55405.0
2024-02-13 09:55:00,10.43,10.46,10.43,10.46,45259.0,9.7219,9.7499,9.7219,9.7499,45259.0
2024-02-13 10:00:00,10.46,10.47,10.46,10.47,54484.0,9.7499,9.7592,9.7499,9.7592,54484.0
2024-02-13 10:05:00,10.47,10.47,10.46,10.47,99102.0,9.7592,9.7592,9.7499,9.7592,99102.0
2024-02-13 10:10:00,10.47,10.47,10.46,10.47,30560.0,9.7592,9.7592,9.7499,9.7592,30560.0
2024-02-13 10:15:00,10.47,10.48,10.46,10.46,70930.0,9.7592,9.7686,9.7499,9.7499,70930.0
2024-02-13 10:20:00,10.45,10.45,10.43,10.43,67743.0,9.7406,9.7406,9.7219,9.7219,67743.0
2024-02-13 10:25:00,10.43,10.43,10.39,10.39,54690.0,9.7219,9.7219,9.6847,9.6847,54690.0
2024-02-13 10:30:00,10.39,10.4,10.38,10.4,214752.0,9.6847,9.694,9.6753,9.694,214752.0
2024-02-13 10:35:00,10.39,10.4,10.38,10.38,17800.0,9.6847,9.694,9.6753,9.6753,17800.0
2024-02-13 10:40:00,10.38,10.39,10.38,10.38,81868.0,9.6753,9.6847,9.6753,9.6753,81868.0
2024-02-13 10:45:00,10.38,10.38,10.38,10.38,25994.0,9.6753,9.6753,9.6753,9.6753,25994.0
2024-02-13 10:50:00,10.38,10.4,10.37,10.37,73446.0,9.6753,9.694,9.666,9.666,73446.0
2024-02-13 10:55:00,10.38,10.41,10.38,10.41,42270.0,9.6753,9.7033,9.6753,9.7033,42270.0
2024-02-13 11:00:00,10.41,10.41,10.38,10.38,100285.0,9.7033,9.7033,9.6753,9.6753,100285.0
2024-02-13 11:05:00,10.37,10.37,10.36,10.36,8797.0,9.666,9.666,9.6567,9.6567,8797.0
2024-02-13 11:10:00,10.36,10.36,10.36,10.36,35619.0,9.6567,9.6567,9.6567,9.6567,35619.0
2024-02-13 11:15:00,10.37,10.38,10.37,10.38,18290.0,9.666,9.6753,9.666,9.6753,18290.0
2024-02-13 11:20:00,10.37,10.37,10.35,10.35,44177.0,9.666,9.666,9.6474,9.6474,44177.0
2024-02-13 11:25:00,10.35,10.35,10.35,10.35,8600.0,9.6474,9.6474,9.6474,9.6474,8600.0
2024-02-13 11:30:00,10.35,10.37,10.35,10.36,171172.0,9.6474,9.666,9.6474,9.6567,171172.0
2024-02-13 11:35:00,10.35,10.35,10.34,10.34,21395.0,9.6474,9.6474,9.6381,9.6381,21395.0
2024-02-13 11:40:00,10.34,10.35,10.34,10.34,34896.0,9.6381,9.6474,9.6381,9.6381,34896.0
2024-02-13 11:45:00,10.34,10.34,10.34,10.34,20100.0,9.6381,9.6381,9.6381,9.6381,20100.0
2024-02-13 11:50:00,10.35,10.36,10.35,10.36,16048.0,9.6474,9.6567,9.6474,9.6567,16048.0
2024-02-13 11:55:00,10.38,10.38,10.38,10.38,900.0,9.6753,9.6753,9.6753,9.6753,900.0
2024-02-13 12:00:00,10.38,10.38,10.38,10.38,6200.0,9.6753,9.6753,9.6753,9.6753,6200.0
2024-02-13 12:05:00,10.39,10.4,10.39,10.39,21153.0,9.6847,9.694,9.6847,9.6847,21153.0
2024-02-13 12:10:00,10.39,10.4,10.39,10.4,12600.0,9.6847,9.694,9.6847,9.694,12600.0
2024-02-13 12:15:00,10.39,10.39,10.38,10.39,6200.0,9.6847,9.6847,9.6753,9.6847,6200.0
2024-02-13 12:20:00,10.38,10.39,10.38,10.39,13200.0,9.6753,9.6847,9.6753,9.6847,13200.0
2024-02-13 12:25:00,10.4,10.41,10.4,10.41,38691.0,9.694,9.7033,9.694,9.7033,38691.0
2024-02-13 12:30:00,10.41,10.41,10.38,10.38,44500.0,9.7033,9.7033,9.6753,9.6753,44500.0
2024-02-13 12:35:00,10.38,10.38,10.37,10.38,95191.0,9.6753,9.6753,9.666,9.6753,95191.0
2024-02-13 12:40:00,10.37,10.37,10.37,10.37,12300.0,9.666,9.666,9.666,9.666,12300.0
2024-02-13 12:45:00,10.38,10.39,10.38,10.39,42619.0,9.6753,9.6847,9.6753,9.6847,42619.0
2024-02-13 12:50:00,10.4,10.42,10.39,10.42,66750.0,9.694,9.7126,9.6847,9.7126,66750.0
2024-02-13 12:55:00,10.43,10.43,10.43,10.43,59195.0,9.7219,9.7219,9.7219,9.7219,59195.0
2024-02-13 13:00:00,10.43,10.44,10.43,10.43,39117.0,9.7219,9.7313,9.7219,9.7219,39117.0
2024-02-13 13:05:00,10.44,10.44,10.44,10.44,200.0,9.7313,9.7313,9.7313,9.7313,200.0
2024-02-13 13:10:00,10.44,10.44,10.43,10.43,36104.0,9.7313,9.7313,9.7219,9.7219,36104.0
2024-02-13 13:15:00,10.42,10.43,10.42,10.43,84336.0,9.7126,9.7219,9.7126,9.7219,84336.0
2024-02-13 13:20:00,10.43,10.44,10.43,10.44,22200.0,9.7219,9.7313,9.7219,9.7313,22200.0
2024-02-13 13:25:00,10.43,10.43,10.43,10.43,50500.0,9.7219,9.7219,9.7219,9.7219,50500.0
2024-02-13 13:30:00,10.44,10.44,10.43,10.44,27831.0,9.7313,9.7313,9.7219,9.7313,27831.0
2024-02-13 13:35:00,10.44,10.45,10.44,10.45,85955.0,9.7313,9.7406,9.7313,9.7406,85955.0
2024-02-13 13:40:00,10.45,10.46,10.45,10.46,31550.0,9.7406,9.7499,9.7406,9.7499,31550.0
2024-02-13 13:45:00,10.46,10.47,10.46,10.47,12884.0,9.7499,9.7592,9.7499,9.7592,12884.0
2024-02-13 13:50:00,10.47,10.48,10.47,10.48,67583.0,9.7592,9.7686,9.7592,9.7686,67583.0
2024-02-13 13:55:00,10.48,10.48,10.48,10.48,54900.0,9.7686,9.7686,9.7686,9.7686,54900.0
2024-02-13 14:00:00,10.48,10.51,10.48,10.51,33349.0,9.7686,9.7965,9.7686,9.7965,33349.0
2024-02-13 14:05:00,10.51,10.53,10.51,10.53,20918.0,9.7965,9.8152,9.7965,9.8152,20918.0
2024-02-13 14:10:00,10.53,10.56,10.53,10.56,150627.0,9.8152,9.8431,9.8152,9.8431,150627.0
2024-02-13 14:15:00,10.56,10.57,10.55,10.55,71823.0,9.8431,9.8524,9.8338,9.8338,71823.0
2024-02-13 14:20:00,10.55,10.56,10.55,10.56,50250.0,9.8338,9.8431,9.8338,9.8431,50250.0
2024-02-13 14:25:00,10.57,10.57,10.56,10.56,40089.0,9.8524,9.8524,9.8431,9.8431,40089.0
2024-02-13 14:30:00,10.55,10.55,10.52,10.52,120270.0,9.8338,9.8338,9.8058,9.8058,120270.0
2024-02-13 14:35:00,10.52,10.53,10.52,10.52,63200.0,9.8058,9.8152,9.8058,9.8058,63200.0
2024-02-13 14:40:00,10.52,10.53,10.52,10.53,14965.0,9.8058,9.8152,9.8058,9.8152,14965.0
2024-02-13 14:45:00,10.54,10.58,10.54,10.58,45857.0,9.8245,9.8618,9.8245,9.8618,45857.0
2024-02-13 14:50:00,10.58,10.61,10.58,10.61,62950.0,9.8618,9.8897,9.8618,9.8897,62950.0
2024-02-13 14:55:00,10.61,10.61,10.6,10.61,11305.0,9.8897,9.8897,9.8804,9.8897,11305.0
2024-02-13 15:00:00,10.6,10.62,10.6,10.62,64567.0,9.8804,9.899,9.8804,9.899,64567.0
2024-02-13 15:05:00,10.62,10.62,10.61,10.61,32693.0,9.899,9.899,9.8897,9.8897,32693.0
2024-02-13 15:10:00,10.61,10.62,10.61,10.61,24776.0,9.8897,9.899,9.8897,9.8897,24776.0
2024-02-13 15:15:00,10.62,10.63,10.62,10.63,2110.0,9.899,9.9084,9.899,9.9084,2110.0
2024-02-13 15:20:00,10.62,10.63,10.62,10.63,51086.0,9.899,9.9084,9.899,9.9084,51086.0
2024-02-13 15:25:00,10.63,10.63,10.61,10.61,63200.0,9.9084,9.9084,9.8897,9.8897,63200.0
2024-02-13 15:30:00,10.61,10.61,10.57,10.57,94590.0,9.8897,9.8897,9.8524,9.8524,94590.0
2024-02-13 15:35:00,10.57,10.57,10.56,10.57,58101.0,9.8524,9.8524,9.8431,9.8524,58101.0
2024-02-13 15:40:00,10.57,10.57,10.53,10.53,109185.0,9.8524,9.8524,9.8152,9.8152,109185.0
2024-02-13 15:45:00,10.52,10.52,10.51,10.51,216842.0,9.8058,9.8058,9.7965,9.7965,216842.0
2024-02-13 15:50:00,10.51,10.53,10.51,10.51,79192.0,9.7965,9.8152,9.7965,9.7965,79192.0
2024-02-13 15:55:00,10.5,10.5,10.44,10.44,283437.0,9.7872,9.7872,9.7313,9.7313,283437.0
2024-02-14 09:30:00,10.26,10.29,10.24,10.28,216638.0,9.5635,9.5915,9.5448,9.5821,216638.0
2024-02-14 09:35:00,10.28,10.32,10.28,10.32,61420.0,9.5821,9.6194,9.5821,9.6194,61420.0
2024-02-14 09:40:00,10.33,10.34,10.28,10.28,47754.0,9.6287,9.6381,9.5821,9.5821,47754.0
2024-02-14 09:45:00,10.28,10.29,10.27,10.29,48576.0,9.5821,9.5915,9.5728,9.5915,48576.0
2024-02-14 09:50:00,10.29,10.3,10.28,10.29,60314.0,9.5915,9.6008,9.5821,9.5915,60314.0
2024-02-14 09:55:00,10.28,10.28,10.28,10.28,25760.0,9.5821,9.5821,9.5821,9.5821,25760.0
2024-02-14 10:00:00,10.27,10.28,10.26,10.28,32348.0,9.5728,9.5821,9.5635,9.5821,32348.0
2024-02-14 10:05:00,10.27,10.28,10.26,10.28,54101.0,9.5728,9.5821,9.5635,9.5821,54101.0
2024-02-14 10:10:00,10.27,10.27,10.27,10.27,11165.0,9.5728,9.5728,9.5728,9.5728,11165.0
2024-02-14 10:15:00,10.28,10.28,10.23,10.23,53861.0,9.5821,9.5821,9.5355,9.5355,53861.0
2024-02-14 10:20:00,10.23,10.23,10.21,10.21,31241.0,9.5355,9.5355,9.5169,9.5169,31241.0
2024-02-14 10:25:00,10.21,10.22,10.2,10.22,27093.0,9.5169,9.5262,9.5076,9.5262,27093.0
2024-02-14 10:30:00,10.22,10.22,10.21,10.22,24836.0,9.5262,9.5262,9.5169,9.5262,24836.0
2024-02-14 10:35:00,10.23,10.24,10.22,10.24,82124.0,9.5355,9.5448,9.5262,9.5448,82124.0
2024-02-14 10:40:00,10.24,10.27,10.24,10.27,103871.0,9.5448,9.5728,9.5448,9.5728,103871.0
2024-02-14 10:45:00,10.27,10.27,10.26,10.26,53314.0,9.5728,9.5728,9.5635,9.5635,53314.0
2024-02-14 10:50:00,10.26,10.3,10.26,10.3,298649.0,9.5635,9.6008,9.5635,9.6008,298649.0
2024-02-14 10:55:00,10.3,10.32,10.3,10.32,50586.0,9.6008,9.6194,9.6008,9.6194,50586.0
2024-02-14 11:00:00,10.33,10.37,10.33,10.36,199337.0,9.6287,9.666,9.6287,9.6567,199337.0
2024-02-14 11:05:00,10.36,10.36,10.34,10.35,132781.0,9.6567,9.6567,9.6381,9.6474,132781.0
2024-02-14 11:10:00,10.35,10.35,10.33,10.34,77130.0,9.6474,9.6474,9.6287,9.6381,77130.0
2024-02-14 11:15:00,10.35,10.36,10.34,10.34,69694.0,9.6474,9.6567,9.6381,9.6381,69694.0
2024-02-14 11:20:00,10.35,10.35,10.32,10.32,30961.0,9.6474,9.6474,9.6194,9.6194,30961.0
2024-02-14 11:25:00,10.31,10.32,10.31,10.31,33366.0,9.6101,9.6194,9.6101,9.6101,33366.0
2024-02-14 11:30:00,10.31,10.31,10.31,10.31,22672.0,9.6101,9.6101,9.6101,9.6101,22672.0
2024-02-14 11:35:00,10.31,10.31,10.31,10.31,400.0,9.6101,9.6101,9.6101,9.6101,400.0
2024-02-14 11:40:00,10.31,10.36,10.31,10.35,34800.0,9.6101,9.6567,9.6101,9.6474,34800.0
2024-02-14 11:45:00,10.35,10.35,10.34,10.34,9368.0,9.6474,9.6474,9.6381,9.6381,9368.0
2024-02-14 11:50:00,10.34,10.34,10.33,10.33,55868.0,9.6381,9.6381,9.6287,9.6287,55868.0
2024-02-14 11:55:00,10.33,10.37,10.33,10.36,51693.0,9.6287,9.666,9.6287,9.6567,51693.0
2024-02-14 12:00:00,10.37,10.4,10.37,10.4,110442.0,9.666,9.694,9.666,9.694,110442.0
2024-02-14 12:05:00,10.41,10.42,10.39,10.39,105673.0,9.7033,9.7126,9.6847,9.6847,105673.0
2024-02-14 12:10:00,10.38,10.38,10.37,10.37,19305.0,9.6753,9.6753,9.666,9.666,19305.0
2024-02-14 12:15:00,10.36,10.36,10.36,10.36,12550.0,9.6567,9.6567,9.6567,9.6567,12550.0
2024-02-14 12:20:00,10.36,10.37,10.35,10.35,27152.0,9.6567,9.666,9.6474,9.6474,27152.0
2024-02-14 12:25:00,10.34,10.34,10.34,10.34,3022.0,9.6381,9.6381,9.6381,9.6381,3022.0
2024-02-14 12:30:00,10.32,10.32,10.31,10.32,13582.0,9.6194,9.6194,9.6101,9.6194,13582.0
2024-02-14 12:35:00,10.31,10.33,10.31,10.33,9300.0,9.6101,9.6287,9.6101,9.6287,9300.0
2024-02-14 12:40:00,10.33,10.33,10.32,10.32,32185.0,9.6287,9.6287,9.6194,9.6194,32185.0
2024-02-14 12:45:00,10.31,10.31,10.3,10.3,10767.0,9.6101,9.6101,9.6008,9.6008,10767.0
2024-02-14 12:50:00,10.31,10.31,10.31,10.31,17392.0,9.6101,9.6101,9.6101,9.6101,17392.0
2024-02-14 12:55:00,10.31,10.31,10.31,10.31,22377.0,9.6101,9.6101,9.6101,9.6101,22377.0
2024-02-14 13:00:00,10.31,10.31,10.29,10.29,29496.0,9.6101,9.6101,9.5915,9.5915,29496.0
2024-02-14 13:05:00,10.3,10.31,10.3,10.31,11761.0,9.6008,9.6101,9.6008,9.6101,11761.0
2024-02-14 13:10:00,10.32,10.36,10.32,10.35,181148.0,9.6194,9.6567,9.6194,9.6474,181148.0
2024-02-14 13:15:00,10.35,10.35,10.33,10.33,20220.0,9.6474,9.6474,9.6287,9.6287,20220.0
2024-02-14 13:20:00,10.33,10.34,10.32,10.34,36448.0,9.6287,9.6381,9.6194,9.6381,36448.0
2024-02-14 13:25:00,10.34,10.34,10.33,10.33,17600.0,9.6381,9.6381,9.6287,9.6287,17600.0
2024-02-14 13:30:00,10.32,10.32,10.3,10.3,2666.0,9.6194,9.6194,9.6008,9.6008,2666.0
2024-02-14 13:35:00,10.28,10.28,10.28,10.28,25446.0,9.5821,9.5821,9.5821,9.5821,25446.0
2024-02-14 13:40:00,10.26,10.28,10.26,10.28,42266.0,9.5635,9.5821,9.5635,9.5821,42266.0
2024-02-14 13:45:00,10.28,10.28,10.28,10.28,16600.0,9.5821,9.5821,9.5821,9.5821,16600.0
2024-02-14 13:50:00,10.27,10.27,10.27,10.27,3500.0,9.5728,9.5728,9.5728,9.5728,3500.0
2024-02-14 13:55:00,10.28,10.31,10.28,10.29,16019.0,9.5821,9.6101,9.5821,9.5915,16019.0
2024-02-14 14:00:00,10.29,10.32,10.29,10.32,26897.0,9.5915,9.6194,9.5915,9.6194,26897.0
2024-02-14 14:05:00,10.32,10.37,10.32,10.36,136247.0,9.6194,9.666,9.6194,9.6567,136247.0
2024-02-14 14:10:00,10.36,10.36,10.33,10.33,41939.0,9.6567,9.6567,9.6287,9.6287,41939.0
2024-02-14 14:15:00,10.33,10.33,10.33,10.33,9936.0,9.6287,9.6287,9.6287,9.6287,9936.0
2024-02-14 14:20:00,10.33,10.33,10.31,10.31,53529.0,9.6287,9.6287,9.6101,9.6101,53529.0
2024-02-14 14:25:00,10.3,10.3,10.28,10.28,40312.0,9.6008,9.6008,9.5821,9.5821,40312.0
2024-02-14 14:30:00,10.28,10.29,10.28,10.28,62785.0,9.5821,9.5915,9.5821,9.5821,62785.0
2024-02-14 14:35:00,10.27,10.27,10.26,10.26,135654.0,9.5728,9.5728,9.5635,9.5635,135654.0
2024-02-14 14:40:00,10.27,10.27,10.27,10.27,22400.0,9.5728,9.5728,9.5728,9.5728,22400.0
2024-02-14 14:45:00,10.27,10.28,10.27,10.27,50506.0,9.5728,9.5821,9.5728,9.5728,50506.0
2024-02-14 14:50:00,10.28,10.28,10.28,10.28,66514.0,9.5821,9.5821,9.5821,9.5821,66514.0
2024-02-14 14:55:00,10.28,10.29,10.27,10.27,111103.0,9.5821,9.5915,9.5728,9.5728,111103.0
2024-02-14 15:00:00,10.26,10.28,10.25,10.26,92066.0,9.5635,9.5821,9.5542,9.5635,92066.0
2024-02-14 15:05:00,10.25,10.26,10.25,10.25,85505.0,9.5542,9.5635,9.5542,9.5542,85505.0
2024-02-14 15:10:00,10.25,10.25,10.24,10.24,23290.0,9.5542,9.5542,9.5448,9.5448,23290.0
2024-02-14 15:15:00,10.24,10.24,10.23,10.23,24429.0,9.5448,9.5448,9.5355,9.5355,24429.0
2024-02-14 15:20:00,10.23,10.23,10.22,10.22,7400.0,9.5355,9.5355,9.5262,9.5262,7400.0
2024-02-14 15:25:00,10.21,10.21,10.19,10.19,98395.0,9.5169,9.5169,9.4982,9.4982,98395.0
2024-02-14 15:30:00,10.2,10.22,10.2,10.22,34948.0,9.5076,9.5262,9.5076,9.5262,34948.0
2024-02-14 15:35:00,10.22,10.22,10.19,10.19,40169.0,9.5262,9.5262,9.4982,9.4982,40169.0
2024-02-14 15:40:00,10.19,10.2,10.19,10.19,122135.0,9.4982,9.5076,9.4982,9.4982,122135.0
2024-02-14 15:45:00,10.19,10.2,10.18,10.18,145133.0,9.4982,9.5076,9.4889,9.4889,145133.0
2024-02-14 15:50:00,10.17,10.18,10.17,10.17,56457.0,9.4796,9.4889,9.4796,9.4796,56457.0
2024-02-14 15:55:00,10.17,10.17,10.13,10.14,422447.0,9.4796,9.4796,9.4423,9.4516,422447.0
2024-02-15 09:30:00,10.12,10.13,10.1,10.1,92803.0,9.433,9.4423,9.4143,9.4143,92803.0
2024-02-15 09:35:00,10.1,10.1,10.09,10.09,56500.0,9.4143,9.4143,9.405,9.405,56500.0
2024-02-15 09:40:00,10.1,10.11,10.1,10.11,52046.0,9.4143,9.4237,9.4143,9.4237,52046.0
2024-02-15 09:45:00,10.11,10.11,10.09,10.09,29600.0,9.4237,9.4237,9.405,9.405,29600.0
2024-02-15 09:50:00,10.09,10.12,10.07,10.12,80082.0,9.405,9.433,9.3864,9.433,80082.0
2024-02-15 09:55:00,10.13,10.13,10.12,10.12,80191.0,9.4423,9.4423,9.433,9.433,80191.0
2024-02-15 10:00:00,10.11,10.12,10.1,10.12,55803.0,9.4237,9.433,9.4143,9.433,55803.0
2024-02-15 10:05:00,10.11,10.11,10.09,10.09,38299.0,9.4237,9.4237,9.405,9.405,38299.0
2024-02-15 10:10:00,10.08,10.09,10.07,10.09,86275.0,9.3957,9.405,9.3864,9.405,86275.0
2024-02-15 10:15:00,10.08,10.08,10.06,10.07,87550.0,9.3957,9.3957,9.3771,9.3864,87550.0
2024-02-15 10:20:00,10.08,10.1,10.06,10.06,90675.0,9.3957,9.4143,9.3771,9.3771,90675.0
2024-02-15 10:25:00,10.07,10.11,10.07,10.11,65569.0,9.3864,9.4237,9.3864,9.4237,65569.0
2024-02-15 10:30:00,10.11,10.13,10.11,10.12,73040.0,9.4237,9.4423,9.4237,9.433,73040.0
2024-02-15 10:35:00,10.12,10.12,10.11,10.11,117951.0,9.433,9.433,9.4237,9.4237,117951.0
2024-02-15 10:40:00,10.11,10.11,10.11,10.11,4400.0,9.4237,9.4237,9.4237,9.4237,4400.0
2024-02-15 10:45:00,10.11,10.11,10.11,10.11,11029.0,9.4237,9.4237,9.4237,9.4237,11029.0
2024-02-15 10:50:00,10.11,10.11,10.1,10.1,37294.0,9.4237,9.4237,9.4143,9.4143,37294.0
2024-02-15 10:55:00,10.11,10.11,10.1,10.1,54237.0,9.4237,9.4237,9.4143,9.4143,54237.0
2024-02-15 11:00:00,10.1,10.14,10.1,10.14,33716.0,9.4143,9.4516,9.4143,9.4516,33716.0
2024-02-15 11:05:00,10.14,10.16,10.14,10.16,135687.0,9.4516,9.4703,9.4516,9.4703,135687.0
2024-02-15 11:10:00,10.16,10.16,10.13,10.13,140027.0,9.4703,9.4703,9.4423,9.4423,140027.0
2024-02-15 11:15:00,10.13,10.13,10.13,10.13,1600.0,9.4423,9.4423,9.4423,9.4423,1600.0
2024-02-15 11:20:00,10.14,10.14,10.13,10.13,133418.0,9.4516,9.4516,9.4423,9.4423,133418.0
2024-02-15 11:25:00,10.14,10.14,10.13,10.13,32510.0,9.4516,9.4516,9.4423,9.4423,32510.0
2024-02-15 11:30:00,10.12,10.13,10.12,10.13,37517.0,9.433,9.4423,9.433,9.4423,37517.0
2024-02-15 11:35:00,10.12,10.12,10.11,10.11,9285.0,9.433,9.433,9.4237,9.4237,9285.0
2024-02-15 11:40:00,10.1,10.1,10.09,10.09,36400.0,9.4143,9.4143,9.405,9.405,36400.0
2024-02-15 11:45:00,10.09,10.09,10.09,10.09,17400.0,9.405,9.405,9.405,9.405,17400.0
2024-02-15 11:50:00,10.1,10.12,10.1,10.11,102910.0,9.4143,9.433,9.4143,9.4237,102910.0
2024-02-15 11:55:00,10.12,10.12,10.11,10.11,8600.0,9.433,9.433,9.4237,9.4237,8600.0
2024-02-15 12:00:00,10.1,10.11,10.1,10.11,22611.0,9.4143,9.4237,9.4143,9.4237,22611.0
2024-02-15 12:05:00,10.11,10.11,10.11,10.11,0.0,9.4237,9.4237,9.4237,9.4237,0.0
2024-02-15 12:10:00,10.1,10.1,10.09,10.09,7500.0,9.4143,9.4143,9.405,9.405,7500.0
2024-02-15 12:15:00,10.09,10.09,10.07,10.07,37462.0,9.405,9.405,9.3864,9.3864,37462.0
2024-02-15 12:20:00,10.07,10.08,10.07,10.08,41671.0,9.3864,9.3957,9.3864,9.3957,41671.0
2024-02-15 12:25:00,10.07,10.07,10.06,10.06,1400.0,9.3864,9.3864,9.3771,9.3771,1400.0
2024-02-15 12:30:00,10.07,10.07,10.07,10.07,10523.0,9.3864,9.3864,9.3864,9.3864,10523.0
2024-02-15 12:35:00,10.07,10.07,10.07,10.07,8500.0,9.3864,9.3864,9.3864,9.3864,8500.0
2024-02-15 12:40:00,10.07,10.07,10.07,10.07,0.0,9.3864,9.3864,9.3864,9.3864,0.0
2024-02-15 12:45:00,10.07,10.07,10.07,10.07,12000.0,9.3864,9.3864,9.3864,9.3864,12000.0
2024-02-15 12:50:00,10.07,10.07,10.07,10.07,900.0,9.3864,9.3864,9.3864,9.3864,900.0
2024-02-15 12:55:00,10.07,10.1,10.07,10.1,73200.0,9.3864,9.4143,9.3864,9.4143,73200.0
2024-02-15 13:00:00,10.09,10.09,10.09,10.09,9642.0,9.405,9.405,9.405,9.405,9642.0
2024-02-15 13:05:00,10.09,10.09,10.05,10.05,27452.0,9.405,9.405,9.3677,9.3677,27452.0
2024-02-15 13:10:00,10.04,10.04,10.03,10.03,44098.0,9.3584,9.3584,9.3491,9.3491,44098.0
2024-02-15 13:15:00,10.03,10.03,10.02,10.02,2510.0,9.3491,9.3491,9.3398,9.3398,2510.0
2024-02-15 13:20:00,10.01,10.02,10.01,10.02,119200.0,9.3305,9.3398,9.3305,9.3398,119200.0
2024-02-15 13:25:00,10.02,10.02,10.01,10.01,57050.0,9.3398,9.3398,9.3305,9.3305,57050.0
2024-02-15 13:30:00,10.0,10.0,9.99,10.0,54239.0,9.3211,9.3211,9.3118,9.3211,54239.0
2024-02-15 13:35:00,10.01,10.02,10.01,10.01,24250.0,9.3305,9.3398,9.3305,9.3305,24250.0
2024-02-15 13:40:00,10.01,10.03,10.01,10.03,30630.0,9.3305,9.3491,9.3305,9.3491,30630.0
2024-02-15 13:45:00,10.03,10.03,10.03,10.03,33400.0,9.3491,9.3491,9.3491,9.3491,33400.0
2024-02-15 13:50:00,10.02,10.02,10.02,10.02,39300.0,9.3398,9.3398,9.3398,9.3398,39300.0
2024-02-15 13:55:00,10.02,10.02,10.02,10.02,200.0,9.3398,9.3398,9.3398,9.3398,200.0
2024-02-15 14:00:00,10.01,10.01,10.0,10.0,23200.0,9.3305,9.3305,9.3211,9.3211,23200.0
2024-02-15 14:05:00,10.01,10.01,9.99,9.99,41115.0,9.3305,9.3305,9.3118,9.3118,41115.0
2024-02-15 14:10:00,10.0,10.02,10.0,10.02,32677.0,9.3211,9.3398,9.3211,9.3398,32677.0
2024-02-15 14:15:00,10.01,10.01,10.0,10.0,46431.0,9.3305,9.3305,9.3211,9.3211,46431.0
2024-02-15 14:20:00,10.0,10.0,10.0,10.0,45500.0,9.3211,9.3211,9.3211,9.3211,45500.0
2024-02-15 14:25:00,10.0,10.01,10.0,10.01,39889.0,9.3211,9.3305,9.3211,9.3305,39889.0
2024-02-15 14:30:00,10.0,10.0,10.0,10.0,22530.0,9.3211,9.3211,9.3211,9.3211,22530.0
2024-02-15 14:35:00,9.99,9.99,9.99,9.99,15200.0,9.3118,9.3118,9.3118,9.3118,15200.0
2024-02-15 14:40:00,10.0,10.0,9.99,9.99,18368.0,9.3211,9.3211,9.3118,9.3118,18368.0
2024-02-15 14:45:00,9.98,9.98,9.98,9.98,30725.0,9.3025,9.3025,9.3025,9.3025,30725.0
2024-02-15 14:50:00,9.98,9.99,9.97,9.97,12728.0,9.3025,9.3118,9.2932,9.2932,12728.0
2024-02-15 14:55:00,9.97,9.98,9.97,9.98,35243.0,9.2932,9.3025,9.2932,9.3025,35243.0
2024-02-15 15:00:00,9.99,9.99,9.99,9.99,1400.0,9.3118,9.3118,9.3118,9.3118,1400.0
2024-02-15 15:05:00,9.99,10.0,9.99,10.0,23800.0,9.3118,9.3211,9.3118,9.3211,23800.0
2024-02-15 15:10:00,10.0,10.0,9.98,9.98,17845.0,9.3211,9.3211,9.3025,9.3025,17845.0
2024-02-15 15:15:00,9.99,9.99,9.99,9.99,200.0,9.3118,9.3118,9.3118,9.3118,200.0
2024-02-15 15:20:00,10.0,10.03,10.0,10.03,80326.0,9.3211,9.3491,9.3211,9.3491,80326.0
2024-02-15 15:25:00,10.02,10.02,10.0,10.0,7212.0,9.3398,9.3398,9.3211,9.3211,7212.0
2024-02-15 15:30:00,10.0,10.0,10.0,10.0,0.0,9.3211,9.3211,9.3211,9.3211,0.0
2024-02-15 15:35:00,10.0,10.01,10.0,10.01,42884.0,9.3211,9.3305,9.3211,9.3305,42884.0
2024-02-15 15:40:00,10.01,10.01,10.01,10.01,12840.0,9.3305,9.3305,9.3305,9.3305,12840.0
2024-02-15 15:45:00,10.02,10.02,10.02,10.02,1800.0,9.3398,9.3398,9.3398,9.3398,1800.0
2024-02-15 15:50:00,10.02,10.02,9.98,9.99,241995.0,9.3398,9.3398,9.3025,9.3118,241995.0
2024-02-15 15:55:00,9.99,9.99,9.97,9.98,143911.0,9.3118,9.3118,9.2932,9.3025,143911.0
2024-02-16 09:30:00,10.0,10.04,9.99,10.04,189215.0,9.3211,9.3584,9.3118,9.3584,189215.0
2024-02-16 09:35:00,10.03,10.04,10.03,10.04,51693.0,9.3491,9.3584,9.3491,9.3584,51693.0
2024-02-16 09:40:00,10.04,10.05,10.04,10.05,57233.0,9.3584,9.3677,9.3584,9.3677,57233.0
2024-02-16 09:45:00,10.05,10.05,10.04,10.04,92977.0,9.3677,9.3677,9.3584,9.3584,92977.0
2024-02-16 09:50:00,10.05,10.12,10.05,10.12,155507.0,9.3677,9.433,9.3677,9.433,155507.0
2024-02-16 09:55:00,10.12,10.13,10.11,10.13,89568.0,9.433,9.4423,9.4237,9.4423,89568.0
2024-02-16 10:00:00,10.13,10.17,10.11,10.12,361635.0,9.4423,9.4796,9.4237,9.433,361635.0
2024-02-16 10:05:00,10.11,10.12,10.1,10.1,334653.0,9.4237,9.433,9.4143,9.4143,334653.0
2024-02-16 10:10:00,10.1,10.1,10.08,10.09,215597.0,9.4143,9.4143,9.3957,9.405,215597.0
2024-02-16 10:15:00,10.09,10.09,10.08,10.08,34380.0,9.405,9.405,9.3957,9.3957,34380.0
2024-02-16 10:20:00,10.08,10.12,10.08,10.1,99404.0,9.3957,9.433,9.3957,9.4143,99404.0
2024-02-16 10:25:00,10.11,10.11,10.09,10.09,87666.0,9.4237,9.4237,9.405,9.405,87666.0
2024-02-16 10:30:00,10.09,10.1,10.09,10.1,63535.0,9.405,9.4143,9.405,9.4143,63535.0
2024-02-16 10:35:00,10.1,10.1,10.06,10.06,53554.0,9.4143,9.4143,9.3771,9.3771,53554.0
2024-02-16 10:40:00,10.05,10.05,10.04,10.05,115865.0,9.3677,9.3677,9.3584,9.3677,115865.0
2024-02-16 10:45:00,10.05,10.06,10.04,10.06,28200.0,9.3677,9.3771,9.3584,9.3771,28200.0
2024-02-16 10:50:00,10.06,10.06,10.04,10.04,4500.0,9.3771,9.3771,9.3584,9.3584,4500.0
2024-02-16 10:55:00,10.04,10.05,10.04,10.05,41397.0,9.3584,9.3677,9.3584,9.3677,41397.0
2024-02-16 11:00:00,10.04,10.04,10.03,10.04,4791.0,9.3584,9.3584,9.3491,9.3584,4791.0
2024-02-16 11:05:00,10.03,10.03,10.02,10.02,26786.0,9.3491,9.3491,9.3398,9.3398,26786.0
2024-02-16 11:10:00,10.02,10.02,10.01,10.01,44287.0,9.3398,9.3398,9.3305,9.3305,44287.0
2024-02-16 11:15:00,10.0,10.0,10.0,10.0,4500.0,9.3211,9.3211,9.3211,9.3211,4500.0
2024-02-16 11:20:00,9.99,9.99,9.98,9.98,45556.0,9.3118,9.3118,9.3025,9.3025,45556.0
2024-02-16 11:25:00,9.99,9.99,9.98,9.99,49099.0,9.3118,9.3118,9.3025,9.3118,49099.0
2024-02-16 11:30:00,9.98,9.98,9.97,9.98,43131.0,9.3025,9.3025,9.2932,9.3025,43131.0
2024-02-16 11:35:00,9.99,9.99,9.99,9.99,65463.0,9.3118,9.3118,9.3118,9.3118,65463.0
2024-02-16 11:40:00,9.98,9.98,9.96,9.96,72648.0,9.3025,9.3025,9.2839,9.2839,72648.0
2024-02-16 11:45:00,9.96,9.97,9.96,9.97,11600.0,9.2839,9.2932,9.2839,9.2932,11600.0
2024-02-16 11:50:00,9.98,9.98,9.97,9.97,63200.0,9.3025,9.3025,9.2932,9.2932,63200.0
2024-02-16 11:55:00,9.97,9.97,9.96,9.96,81620.0,9.2932,9.2932,9.2839,9.2839,81620.0
2024-02-16 12:00:00,9.96,9.97,9.96,9.97,52900.0,9.2839,9.2932,9.2839,9.2932,52900.0
2024-02-16 12:05:00,9.97,9.98,9.97,9.98,4980.0,9.2932,9.3025,9.2932,9.3025,4980.0
2024-02-16 12:10:00,9.98,9.99,9.97,9.98,143090.0,9.3025,9.3118,9.2932,9.3025,143090.0
2024-02-16 12:15:00,9.99,9.99,9.98,9.98,37980.0,9.3118,9.3118,9.3025,9.3025,37980.0
2024-02-16 12:20:00,9.98,9.98,9.98,9.98,5200.0,9.3025,9.3025,9.3025,9.3025,5200.0
2024-02-16 12:25:00,9.98,9.98,9.97,9.97,20454.0,9.3025,9.3025,9.2932,9.2932,20454.0
2024-02-16 12:30:00,9.96,9.97,9.96,9.97,3223.0,9.2839,9.2932,9.2839,9.2932,3223.0
2024-02-16 12:35:00,9.97,9.98,9.97,9.98,16541.0,9.2932,9.3025,9.2932,9.3025,16541.0
2024-02-16 12:40:00,9.98,9.98,9.98,9.98,0.0,9.3025,9.3025,9.3025,9.3025,0.0
2024-02-16 12:45:00,9.98,9.98,9.98,9.98,28485.0,9.3025,9.3025,9.3025,9.3025,28485.0
2024-02-16 12:50:00,9.98,9.98,9.98,9.98,13700.0,9.3025,9.3025,9.3025,9.3025,13700.0
2024-02-16 12:55:00,9.99,9.99,9.99,9.99,700.0,9.3118,9.3118,9.3118,9.3118,700.0
2024-02-16 13:00:00,10.0,10.03,10.0,10.03,71159.0,9.3211,9.3491,9.3211,9.3491,71159.0
2024-02-16 13:05:00,10.04,10.04,10.03,10.03,119637.0,9.3584,9.3584,9.3491,9.3491,119637.0
2024-02-16 13:10:00,10.03,10.05,10.03,10.04,65200.0,9.3491,9.3677,9.3491,9.3584,65200.0
2024-02-16 13:15:00,10.03,10.04,10.03,10.04,47300.0,9.3491,9.3584,9.3491,9.3584,47300.0
2024-02-16 13:20:00,10.04,10.04,9.99,9.99,105885.0,9.3584,9.3584,9.3118,9.3118,105885.0
2024-02-16 13:25:00,10.0,10.0,10.0,10.0,103895.0,9.3211,9.3211,9.3211,9.3211,103895.0
2024-02-16 13:30:00,10.0,10.0,10.0,10.0,49782.0,9.3211,9.3211,9.3211,9.3211,49782.0
2024-02-16 13:35:00,9.99,9.99,9.99,9.99,156.0,9.3118,9.3118,9.3118,9.3118,156.0
2024-02-16 13:40:00,9.99,9.99,9.98,9.98,5141.0,9.3118,9.3118,9.3025,9.3025,5141.0
2024-02-16 13:45:00,9.98,9.98,9.98,9.98,0.0,9.3025,9.3025,9.3025,9.3025,0.0
2024-02-16 13:50:00,9.98,9.98,9.98,9.98,0.0,9.3025,9.3025,9.3025,9.3025,0.0
2024-02-16 13:55:00,9.97,9.97,9.97,9.97,12150.0,9.2932,9.2932,9.2932,9.2932,12150.0
2024-02-16 14:00:00,9.96,9.96,9.94,9.94,118248.0,9.2839,9.2839,9.2652,9.2652,118248.0
2024-02-16 14:05:00,9.94,9.94,9.94,9.94,43050.0,9.2652,9.2652,9.2652,9.2652,43050.0
2024-02-16 14:10:00,9.94,9.94,9.94,9.94,0.0,9.2652,9.2652,9.2652,9.2652,0.0
2024-02-16 14:15:00,9.94,9.94,9.94,9.94,10200.0,9.2652,9.2652,9.2652,9.2652,10200.0
2024-02-16 14:20:00,9.94,9.94,9.94,9.94,28600.0,9.2652,9.2652,9.2652,9.2652,28600.0
2024-02-16 14:25:00,9.94,9.94,9.94,9.94,1001.0,9.2652,9.2652,9.2652,9.2652,1001.0
2024-02-16 14:30:00,9.95,9.96,9.95,9.96,46811.0,9.2745,9.2839,9.2745,9.2839,46811.0
2024-02-16 14:35:00,9.96,9.97,9.96,9.96,40224.0,9.2839,9.2932,9.2839,9.2839,40224.0
2024-02-16 14:40:00,9.97,9.98,9.97,9.97,100324.0,9.2932,9.3025,9.2932,9.2932,100324.0
2024-02-16 14:45:00,9.98,10.1,9.98,10.07,222605.0,9.3025,9.4143,9.3025,9.3864,222605.0
2024-02-16 14:50:00,10.07,10.09,10.07,10.08,190682.0,9.3864,9.405,9.3864,9.3957,190682.0
2024-02-16 14:55:00,10.08,10.09,10.07,10.07,111200.0,9.3957,9.405,9.3864,9.3864,111200.0
2024-02-16 15:00:00,10.07,10.08,10.05,10.08,88400.0,9.3864,9.3957,9.3677,9.3957,88400.0
2024-02-16 15:05:00,10.08,10.08,10.08,10.08,22000.0,9.3957,9.3957,9.3957,9.3957,22000.0
2024-02-16 15:10:00,10.08,10.09,10.08,10.09,37239.0,9.3957,9.405,9.3957,9.405,37239.0
2024-02-16 15:15:00,10.08,10.08,10.08,10.08,31829.0,9.3957,9.3957,9.3957,9.3957,31829.0
2024-02-16 15:20:00,10.07,10.08,10.06,10.06,120858.0,9.3864,9.3957,9.3771,9.3771,120858.0
2024-02-16 15:25:00,10.06,10.07,10.06,10.06,5758.0,9.3771,9.3864,9.3771,9.3771,5758.0
2024-02-16 15:30:00,10.06,10.08,10.06,10.07,5371.0,9.3771,9.3957,9.3771,9.3864,5371.0
2024-02-16 15:35:00,10.07,10.1,10.07,10.1,33844.0,9.3864,9.4143,9.3864,9.4143,33844.0
2024-02-16 15:40:00,10.1,10.13,10.1,10.13,74872.0,9.4143,9.4423,9.4143,9.4423,74872.0
2024-02-16 15:45:00,10.12,10.15,10.12,10.15,63713.0,9.433,9.461,9.433,9.461,63713.0
2024-02-16 15:50:00,10.15,10.15,10.12,10.13,125652.0,9.461,9.461,9.433,9.4423,125652.0
2024-02-16 15:55:00,10.12,10.13,10.12,10.13,179896.0,9.433,9.4423,9.433,9.4423,179896.0
2024-02-20 09:30:00,10.25,10.25,10.21,10.21,123584.0,9.5542,9.5542,9.5169,9.5169,123584.0
2024-02-20 09:35:00,10.21,10.28,10.21,10.28,76785.0,9.5169,9.5821,9.5169,9.5821,76785.0
2024-02-20 09:40:00,10.28,10.31,10.28,10.31,50380.0,9.5821,9.6101,9.5821,9.6101,50380.0
2024-02-20 09:45:00,10.31,10.31,10.29,10.3,69257.0,9.6101,9.6101,9.5915,9.6008,69257.0
2024-02-20 09:50:00,10.31,10.33,10.31,10.31,51613.0,9.6101,9.6287,9.6101,9.6101,51613.0
2024-02-20 09:55:00,10.3,10.3,10.29,10.29,52640.0,9.6008,9.6008,9.5915,9.5915,52640.0
2024-02-20 10:00:00,10.31,10.33,10.31,10.32,88176.0,9.6101,9.6287,9.6101,9.6194,88176.0
2024-02-20 10:05:00,10.32,10.32,10.32,10.32,20254.0,9.6194,9.6194,9.6194,9.6194,20254.0
2024-02-20 10:10:00,10.32,10.35,10.32,10.35,55731.0,9.6194,9.6474,9.6194,9.6474,55731.0
2024-02-20 10:15:00,10.35,10.35,10.33,10.33,27537.0,9.6474,9.6474,9.6287,9.6287,27537.0
2024-02-20 10:20:00,10.34,10.34,10.33,10.33,82176.0,9.6381,9.6381,9.6287,9.6287,82176.0
2024-02-20 10:25:00,10.34,10.34,10.31,10.32,53560.0,9.6381,9.6381,9.6101,9.6194,53560.0
2024-02-20 10:30:00,10.35,10.36,10.34,10.35,80994.0,9.6474,9.6567,9.6381,9.6474,80994.0
2024-02-20 10:35:00,10.35,10.35,10.35,10.35,31421.0,9.6474,9.6474,9.6474,9.6474,31421.0
2024-02-20 10:40:00,10.34,10.34,10.32,10.33,101592.0,9.6381,9.6381,9.6194,9.6287,101592.0
2024-02-20 10:45:00,10.33,10.33,10.31,10.31,25000.0,9.6287,9.6287,9.6101,9.6101,25000.0
2024-02-20 10:50:00,10.31,10.31,10.29,10.3,54534.0,9.6101,9.6101,9.5915,9.6008,54534.0
2024-02-20 10:55:00,10.3,10.3,10.29,10.29,12627.0,9.6008,9.6008,9.5915,9.5915,12627.0
2024-02-20 11:00:00,10.28,10.28,10.28,10.28,11331.0,9.5821,9.5821,9.5821,9.5821,11331.0
2024-02-20 11:05:00,10.28,10.29,10.28,10.29,28300.0,9.5821,9.5915,9.5821,9.5915,28300.0
2024-02-20 11:10:00,10.3,10.3,10.3,10.3,5876.0,9.6008,9.6008,9.6008,9.6008,5876.0
2024-02-20 11:15:00,10.3,10.3,10.29,10.29,14196.0,9.6008,9.6008,9.5915,9.5915,14196.0
2024-02-20 11:20:00,10.3,10.31,10.3,10.3,16664.0,9.6008,9.6101,9.6008,9.6008,16664.0
2024-02-20 11:25:00,10.3,10.3,10.3,10.3,30471.0,9.6008,9.6008,9.6008,9.6008,30471.0
2024-02-20 11:30:00,10.29,10.33,10.29,10.33,188605.0,9.5915,9.6287,9.5915,9.6287,188605.0
2024-02-20 11:35:00,10.33,10.33,10.33,10.33,58492.0,9.6287,9.6287,9.6287,9.6287,58492.0
2024-02-20 11:40:00,10.33,10.33,10.32,10.32,24370.0,9.6287,9.6287,9.6194,9.6194,24370.0
2024-02-20 11:45:00,10.32,10.32,10.32,10.32,14948.0,9.6194,9.6194,9.6194,9.6194,14948.0
2024-02-20 11:50:00,10.33,10.33,10.32,10.33,91870.0,9.6287,9.6287,9.6194,9.6287,91870.0
2024-02-20 11:55:00,10.35,10.36,10.35,10.36,31581.0,9.6474,9.6567,9.6474,9.6567,31581.0
2024-02-20 12:00:00,10.37,10.39,10.37,10.39,42000.0,9.666,9.6847,9.666,9.6847,42000.0
2024-02-20 12:05:00,10.39,10.39,10.39,10.39,22005.0,9.6847,9.6847,9.6847,9.6847,22005.0
2024-02-20 12:10:00,10.39,10.4,10.39,10.4,30856.0,9.6847,9.694,9.6847,9.694,30856.0
2024-02-20 12:15:00,10.4,10.42,10.4,10.42,17597.0,9.694,9.7126,9.694,9.7126,17597.0
2024-02-20 12:20:00,10.41,10.41,10.4,10.41,18850.0,9.7033,9.7033,9.694,9.7033,18850.0
2024-02-20 12:25:00,10.41,10.41,10.41,10.41,88871.0,9.7033,9.7033,9.7033,9.7033,88871.0
2024-02-20 12:30:00,10.4,10.4,10.38,10.38,13987.0,9.694,9.694,9.6753,9.6753,13987.0
2024-02-20 12:35:00,10.39,10.44,10.39,10.44,78021.0,9.6847,9.7313,9.6847,9.7313,78021.0
2024-02-20 12:40:00,10.43,10.43,10.39,10.39,23388.0,9.7219,9.7219,9.6847,9.6847,23388.0
2024-02-20 12:45:00,10.39,10.4,10.39,10.4,15800.0,9.6847,9.694,9.6847,9.694,15800.0
2024-02-20 12:50:00,10.4,10.4,10.38,10.38,78213.0,9.694,9.694,9.6753,9.6753,78213.0
2024-02-20 12:55:00,10.38,10.38,10.38,10.38,41700.0,9.6753,9.6753,9.6753,9.6753,41700.0
2024-02-20 13:00:00,10.38,10.39,10.38,10.39,38800.0,9.6753,9.6847,9.6753,9.6847,38800.0
2024-02-20 13:05:00,10.39,10.39,10.38,10.38,86300.0,9.6847,9.6847,9.6753,9.6753,86300.0
2024-02-20 13:10:00,10.38,10.38,10.38,10.38,8360.0,9.6753,9.6753,9.6753,9.6753,8360.0
2024-02-20 13:15:00,10.39,10.41,10.39,10.39,92943.0,9.6847,9.7033,9.6847,9.6847,92943.0
2024-02-20 13:20:00,10.37,10.37,10.36,10.36,115111.0,9.666,9.666,9.6567,9.6567,115111.0
2024-02-20 13:25:00,10.36,10.4,10.36,10.4,108535.0,9.6567,9.694,9.6567,9.694,108535.0
2024-02-20 13:30:00,10.4,10.42,10.4,10.41,149906.0,9.694,9.7126,9.694,9.7033,149906.0
2024-02-20 13:35:00,10.41,10.41,10.41,10.41,38004.0,9.7033,9.7033,9.7033,9.7033,38004.0
2024-02-20 13:40:00,10.4,10.4,10.38,10.38,74580.0,9.694,9.694,9.6753,9.6753,74580.0
2024-02-20 13:45:00,10.37,10.37,10.37,10.37,20108.0,9.666,9.666,9.666,9.666,20108.0
2024-02-20 13:50:00,10.37,10.37,10.36,10.37,45182.0,9.666,9.666,9.6567,9.666,45182.0
2024-02-20 13:55:00,10.37,10.37,10.36,10.36,10168.0,9.666,9.666,9.6567,9.6567,10168.0
2024-02-20 14:00:00,10.36,10.37,10.36,10.37,27944.0,9.6567,9.666,9.6567,9.666,27944.0
2024-02-20 14:05:00,10.37,10.37,10.37,10.37,36700.0,9.666,9.666,9.666,9.666,36700.0
2024-02-20 14:10:00,10.36,10.37,10.36,10.36,95586.0,9.6567,9.666,9.6567,9.6567,95586.0
2024-02-20 14:15:00,10.37,10.39,10.35,10.35,35319.0,9.666,9.6847,9.6474,9.6474,35319.0
2024-02-20 14:20:00,10.35,10.38,10.35,10.37,27991.0,9.6474,9.6753,9.6474,9.666,27991.0
2024-02-20 14:25:00,10.38,10.38,10.35,10.35,50749.0,9.6753,9.6753,9.6474,9.6474,50749.0
2024-02-20 14:30:00,10.35,10.36,10.35,10.36,67974.0,9.6474,9.6567,9.6474,9.6567,67974.0
2024-02-20 14:35:00,10.36,10.36,10.35,10.35,49409.0,9.6567,9.6567,9.6474,9.6474,49409.0
2024-02-20 14:40:00,10.35,10.35,10.34,10.34,44160.0,9.6474,9.6474,9.6381,9.6381,44160.0
2024-02-20 14:45:00,10.34,10.34,10.31,10.31,47325.0,9.6381,9.6381,9.6101,9.6101,47325.0
2024-02-20 14:50:00,10.3,10.31,10.3,10.31,47841.0,9.6008,9.6101,9.6008,9.6101,47841.0
2024-02-20 14:55:00,10.31,10.31,10.3,10.31,37760.0,9.6101,9.6101,9.6008,9.6101,37760.0
2024-02-20 15:00:00,10.31,10.32,10.31,10.32,6127.0,9.6101,9.6194,9.6101,9.6194,6127.0
2024-02-20 15:05:00,10.32,10.32,10.31,10.31,42229.0,9.6194,9.6194,9.6101,9.6101,42229.0
2024-02-20 15:10:00,10.3,10.31,10.3,10.31,16742.0,9.6008,9.6101,9.6008,9.6101,16742.0
2024-02-20 15:15:00,10.32,10.32,10.31,10.32,21173.0,9.6194,9.6194,9.6101,9.6194,21173.0
2024-02-20 15:20:00,10.31,10.32,10.31,10.32,25688.0,9.6101,9.6194,9.6101,9.6194,25688.0
2024-02-20 15:25:00,10.32,10.32,10.3,10.3,16618.0,9.6194,9.6194,9.6008,9.6008,16618.0
2024-02-20 15:30:00,10.3,10.39,10.3,10.38,228910.0,9.6008,9.6847,9.6008,9.6753,228910.0
2024-02-20 15:35:00,10.39,10.39,10.36,10.38,98950.0,9.6847,9.6847,9.6567,9.6753,98950.0
2024-02-20 15:40:00,10.38,10.38,10.36,10.36,57471.0,9.6753,9.6753,9.6567,9.6567,57471.0
2024-02-20 15:45:00,10.35,10.35,10.34,10.35,31490.0,9.6474,9.6474,9.6381,9.6474,31490.0
2024-02-20 15:50:00,10.35,10.36,10.34,10.36,125757.0,9.6474,9.6567,9.6381,9.6567,125757.0
2024-02-20 15:55:00,10.34,10.36,10.3,10.3,141799.0,9.6381,9.6567,9.6008,9.6008,141799.0
2024-02-21 09:30:00,10.4,10.41,10.38,10.41,137535.0,9.694,9.7033,9.6753,9.7033,137535.0
2024-02-21 09:35:00,10.4,10.4,10.38,10.38,52697.0,9.694,9.694,9.6753,9.6753,52697.0
2024-02-21 09:40:00,10.38,10.4,10.38,10.4,26315.0,9.6753,9.694,9.6753,9.694,26315.0
2024-02-21 09:45:00,10.4,10.41,10.4,10.4,47836.0,9.694,9.7033,9.694,9.694,47836.0
2024-02-21 09:50:00,10.41,10.41,10.4,10.4,23300.0,9.7033,9.7033,9.694,9.694,23300.0
2024-02-21 09:55:00,10.4,10.4,10.4,10.4,4814.0,9.694,9.694,9.694,9.694,4814.0
2024-02-21 10:00:00,10.4,10.4,10.36,10.36,37054.0,9.694,9.694,9.6567,9.6567,37054.0
2024-02-21 10:05:00,10.36,10.37,10.36,10.37,50111.0,9.6567,9.666,9.6567,9.666,50111.0
2024-02-21 10:10:00,10.37,10.37,10.37,10.37,12300.0,9.666,9.666,9.666,9.666,12300.0
2024-02-21 10:15:00,10.37,10.37,10.36,10.36,17160.0,9.666,9.666,9.6567,9.6567,17160.0
2024-02-21 10:20:00,10.36,10.36,10.36,10.36,0.0,9.6567,9.6567,9.6567,9.6567,0.0
2024-02-21 10:25:00,10.37,10.39,10.37,10.39,57900.0,9.666,9.6847,9.666,9.6847,57900.0
2024-02-21 10:30:00,10.4,10.41,10.4,10.4,32883.0,9.694,9.7033,9.694,9.694,32883.0
2024-02-21 10:35:00,10.4,10.4,10.4,10.4,2100.0,9.694,9.694,9.694,9.694,2100.0
2024-02-21 10:40:00,10.39,10.4,10.39,10.4,4800.0,9.6847,9.694,9.6847,9.694,4800.0
2024-02-21 10:45:00,10.41,10.41,10.39,10.39,29429.0,9.7033,9.7033,9.6847,9.6847,29429.0
2024-02-21 10:50:00,10.39,10.39,10.39,10.39,8500.0,9.6847,9.6847,9.6847,9.6847,8500.0
2024-02-21 10:55:00,10.39,10.39,10.39,10.39,28179.0,9.6847,9.6847,9.6847,9.6847,28179.0
2024-02-21 11:00:00,10.39,10.39,10.39,10.39,800.0,9.6847,9.6847,9.6847,9.6847,800.0
2024-02-21 11:05:00,10.39,10.39,10.36,10.37,41050.0,9.6847,9.6847,9.6567,9.666,41050.0
2024-02-21 11:10:00,10.37,10.37,10.34,10.34,10500.0,9.666,9.666,9.6381,9.6381,10500.0
2024-02-21 11:15:00,10.34,10.35,10.34,10.35,17135.0,9.6381,9.6474,9.6381,9.6474,17135.0
2024-02-21 11:20:00,10.35,10.35,10.35,10.35,192.0,9.6474,9.6474,9.6474,9.6474,192.0
2024-02-21 11:25:00,10.35,10.36,10.35,10.36,10200.0,9.6474,9.6567,9.6474,9.6567,10200.0
2024-02-21 11:30:00,10.37,10.37,10.37,10.37,50397.0,9.666,9.666,9.666,9.666,50397.0
2024-02-21 11:35:00,10.37,10.38,10.37,10.38,33225.0,9.666,9.6753,9.666,9.6753,33225.0
2024-02-21 11:40:00,10.37,10.37,10.37,10.37,33655.0,9.666,9.666,9.666,9.666,33655.0
2024-02-21 11:45:00,10.37,10.37,10.37,10.37,51700.0,9.666,9.666,9.666,9.666,51700.0
2024-02-21 11:50:00,10.36,10.36,10.36,10.36,17586.0,9.6567,9.6567,9.6567,9.6567,17586.0
2024-02-21 11:55:00,10.35,10.36,10.35,10.36,400.0,9.6474,9.6567,9.6474,9.6567,400.0
2024-02-21 12:00:00,10.36,10.38,10.36,10.38,24988.0,9.6567,9.6753,9.6567,9.6753,24988.0
2024-02-21 12:05:00,10.38,10.41,10.38,10.41,55882.0,9.6753,9.7033,9.6753,9.7033,55882.0
2024-02-21 12:10:00,10.41,10.42,10.41,10.42,23600.0,9.7033,9.7126,9.7033,9.7126,23600.0
2024-02-21 12:15:00,10.41,10.41,10.41,10.41,9530.0,9.7033,9.7033,9.7033,9.7033,9530.0
2024-02-21 12:20:00,10.4,10.4,10.4,10.4,500.0,9.694,9.694,9.694,9.694,500.0
2024-02-21 12:25:00,10.41,10.41,10.41,10.41,9700.0,9.7033,9.7033,9.7033,9.7033,9700.0
2024-02-21 12:30:00,10.41,10.41,10.41,10.41,14720.0,9.7033,9.7033,9.7033,9.7033,14720.0
2024-02-21 12:35:00,10.41,10.41,10.4,10.4,800.0,9.7033,9.7033,9.694,9.694,800.0
2024-02-21 12:40:00,10.41,10.43,10.41,10.43,102425.0,9.7033,9.7219,9.7033,9.7219,102425.0
2024-02-21 12:45:00,10.43,10.43,10.41,10.41,12100.0,9.7219,9.7219,9.7033,9.7033,12100.0
2024-02-21 12:50:00,10.4,10.4,10.39,10.39,3500.0,9.694,9.694,9.6847,9.6847,3500.0
2024-02-21 12:55:00,10.39,10.39,10.38,10.38,37317.0,9.6847,9.6847,9.6753,9.6753,37317.0
2024-02-21 13:00:00,10.38,10.45,10.38,10.43,110490.0,9.6753,9.7406,9.6753,9.7219,110490.0
2024-02-21 13:05:00,10.43,10.43,10.4,10.4,37397.0,9.7219,9.7219,9.694,9.694,37397.0
2024-02-21 13:10:00,10.4,10.4,10.39,10.39,5163.0,9.694,9.694,9.6847,9.6847,5163.0
2024-02-21 13:15:00,10.39,10.39,10.38,10.38,13600.0,9.6847,9.6847,9.6753,9.6753,13600.0
2024-02-21 13:20:00,10.39,10.39,10.39,10.39,11807.0,9.6847,9.6847,9.6847,9.6847,11807.0
2024-02-21 13:25:00,10.39,10.4,10.39,10.4,40312.0,9.6847,9.694,9.6847,9.694,40312.0
2024-02-21 13:30:00,10.4,10.4,10.39,10.39,17499.0,9.694,9.694,9.6847,9.6847,17499.0
2024-02-21 13:35:00,10.4,10.4,10.39,10.39,8764.0,9.694,9.694,9.6847,9.6847,8764.0
2024-02-21 13:40:00,10.4,10.4,10.39,10.39,16792.0,9.694,9.694,9.6847,9.6847,16792.0
2024-02-21 13:45:00,10.39,10.39,10.39,10.39,18843.0,9.6847,9.6847,9.6847,9.6847,18843.0
2024-02-21 13:50:00,10.39,10.39,10.39,10.39,2954.0,9.6847,9.6847,9.6847,9.6847,2954.0
2024-02-21 13:55:00,10.4,10.4,10.39,10.39,4057.0,9.694,9.694,9.6847,9.6847,4057.0
2024-02-21 14:00:00,10.41,10.43,10.36,10.36,66520.0,9.7033,9.7219,9.6567,9.6567,66520.0
2024-02-21 14:05:00,10.38,10.38,10.37,10.37,8886.0,9.6753,9.6753,9.666,9.666,8886.0
2024-02-21 14:10:00,10.37,10.39,10.37,10.39,20468.0,9.666,9.6847,9.666,9.6847,20468.0
2024-02-21 14:15:00,10.4,10.4,10.38,10.4,58600.0,9.694,9.694,9.6753,9.694,58600.0
2024-02-21 14:20:00,10.4,10.44,10.4,10.44,39900.0,9.694,9.7313,9.694,9.7313,39900.0
2024-02-21 14:25:00,10.44,10.46,10.43,10.44,92254.0,9.7313,9.7499,9.7219,9.7313,92254.0
2024-02-21 14:30:00,10.44,10.45,10.44,10.45,2530.0,9.7313,9.7406,9.7313,9.7406,2530.0
2024-02-21 14:35:00,10.45,10.47,10.45,10.47,7138.0,9.7406,9.7592,9.7406,9.7592,7138.0
2024-02-21 14:40:00,10.46,10.48,10.46,10.47,8751.0,9.7499,9.7686,9.7499,9.7592,8751.0
2024-02-21 14:45:00,10.48,10.48,10.46,10.46,4700.0,9.7686,9.7686,9.7499,9.7499,4700.0
2024-02-21 14:50:00,10.46,10.46,10.46,10.46,0.0,9.7499,9.7499,9.7499,9.7499,0.0
2024-02-21 14:55:00,10.45,10.45,10.44,10.44,2050.0,9.7406,9.7406,9.7313,9.7313,2050.0
2024-02-21 15:00:00,10.45,10.46,10.45,10.46,13900.0,9.7406,9.7499,9.7406,9.7499,13900.0
2024-02-21 15:05:00,10.46,10.47,10.46,10.47,7095.0,9.7499,9.7592,9.7499,9.7592,7095.0
2024-02-21 15:10:00,10.47,10.48,10.47,10.47,10821.0,9.7592,9.7686,9.7592,9.7592,10821.0
2024-02-21 15:15:00,10.47,10.49,10.46,10.47,62561.0,9.7592,9.7779,9.7499,9.7592,62561.0
2024-02-21 15:20:00,10.48,10.5,10.48,10.49,29700.0,9.7686,9.7872,9.7686,9.7779,29700.0
2024-02-21 15:25:00,10.48,10.48,10.45,10.45,45171.0,9.7686,9.7686,9.7406,9.7406,45171.0
2024-02-21 15:30:00,10.45,10.45,10.41,10.41,60084.0,9.7406,9.7406,9.7033,9.7033,60084.0
2024-02-21 15:35:00,10.41,10.41,10.36,10.36,39821.0,9.7033,9.7033,9.6567,9.6567,39821.0
2024-02-21 15:40:00,10.36,10.36,10.34,10.34,19558.0,9.6567,9.6567,9.6381,9.6381,19558.0
2024-02-21 15:45:00,10.35,10.36,10.35,10.36,37826.0,9.6474,9.6567,9.6474,9.6567,37826.0
2024-02-21 15:50:00,10.34,10.34,10.31,10.31,190241.0,9.6381,9.6381,9.6101,9.6101,190241.0
2024-02-21 15:55:00,10.3,10.3,10.28,10.28,88089.0,9.6008,9.6008,9.5821,9.5821,88089.0
2024-02-22 09:30:00,9.87,9.93,9.87,9.93,271825.0,9.2,9.2559,9.2,9.2559,271825.0
2024-02-22 09:35:00,9.93,9.94,9.91,9.91,79551.0,9.2559,9.2652,9.2372,9.2372,79551.0
2024-02-22 09:40:00,9.9,9.9,9.89,9.89,42241.0,9.2279,9.2279,9.2186,9.2186,42241.0
2024-02-22 09:45:00,9.89,9.89,9.81,9.81,125421.0,9.2186,9.2186,9.144,9.144,125421.0
2024-02-22 09:50:00,9.81,9.84,9.79,9.84,85140.0,9.144,9.172,9.1254,9.172,85140.0
2024-02-22 09:55:00,9.84,9.84,9.81,9.82,35462.0,9.172,9.172,9.144,9.1534,35462.0
2024-02-22 10:00:00,9.81,9.84,9.8,9.83,94018.0,9.144,9.172,9.1347,9.1627,94018.0
2024-02-22 10:05:00,9.83,9.83,9.81,9.82,153419.0,9.1627,9.1627,9.144,9.1534,153419.0
2024-02-22 10:10:00,9.84,9.84,9.81,9.83,104482.0,9.172,9.172,9.144,9.1627,104482.0
2024-02-22 10:15:00,9.82,9.83,9.81,9.83,35383.0,9.1534,9.1627,9.144,9.1627,35383.0
2024-02-22 10:20:00,9.83,9.83,9.81,9.82,171758.0,9.1627,9.1627,9.144,9.1534,171758.0
2024-02-22 10:25:00,9.81,9.82,9.8,9.8,115561.0,9.144,9.1534,9.1347,9.1347,115561.0
2024-02-22 10:30:00,9.79,9.8,9.78,9.78,7993.0,9.1254,9.1347,9.1161,9.1161,7993.0
2024-02-22 10:35:00,9.78,9.8,9.78,9.8,165504.0,9.1161,9.1347,9.1161,9.1347,165504.0
2024-02-22 10:40:00,9.8,9.81,9.8,9.81,78100.0,9.1347,9.144,9.1347,9.144,78100.0
2024-02-22 10:45:00,9.82,9.84,9.82,9.84,52052.0,9.1534,9.172,9.1534,9.172,52052.0
2024-02-22 10:50:00,9.84,9.84,9.83,9.83,10100.0,9.172,9.172,9.1627,9.1627,10100.0
2024-02-22 10:55:00,9.83,9.83,9.83,9.83,7321.0,9.1627,9.1627,9.1627,9.1627,7321.0
2024-02-22 11:00:00,9.83,9.83,9.83,9.83,75595.0,9.1627,9.1627,9.1627,9.1627,75595.0
2024-02-22 11:05:00,9.83,9.83,9.81,9.83,57357.0,9.1627,9.1627,9.144,9.1627,57357.0
2024-02-22 11:10:00,9.82,9.82,9.8,9.8,7100.0,9.1534,9.1534,9.1347,9.1347,7100.0
2024-02-22 11:15:00,9.79,9.79,9.78,9.78,52832.0,9.1254,9.1254,9.1161,9.1161,52832.0
2024-02-22 11:20:00,9.79,9.79,9.79,9.79,221.0,9.1254,9.1254,9.1254,9.1254,221.0
2024-02-22 11:25:00,9.78,9.79,9.78,9.79,9217.0,9.1161,9.1254,9.1161,9.1254,9217.0
2024-02-22 11:30:00,9.78,9.78,9.77,9.77,7129.0,9.1161,9.1161,9.1068,9.1068,7129.0
2024-02-22 11:35:00,9.77,9.78,9.77,9.78,29500.0,9.1068,9.1161,9.1068,9.1161,29500.0
2024-02-22 11:40:00,9.77,9.77,9.77,9.77,46051.0,9.1068,9.1068,9.1068,9.1068,46051.0
2024-02-22 11:45:00,9.77,9.8,9.77,9.8,76675.0,9.1068,9.1347,9.1068,9.1347,76675.0
2024-02-22 11:50:00,9.8,9.8,9.79,9.79,14732.0,9.1347,9.1347,9.1254,9.1254,14732.0
2024-02-22 11:55:00,9.8,9.8,9.8,9.8,2600.0,9.1347,9.1347,9.1347,9.1347,2600.0
2024-02-22 12:00:00,9.8,9.81,9.79,9.79,54070.0,9.1347,9.144,9.1254,9.1254,54070.0
2024-02-22 12:05:00,9.78,9.78,9.78,9.78,24741.0,9.1161,9.1161,9.1161,9.1161,24741.0
2024-02-22 12:10:00,9.78,9.78,9.78,9.78,300.0,9.1161,9.1161,9.1161,9.1161,300.0
2024-02-22 12:15:00,9.79,9.79,9.78,9.78,16000.0,9.1254,9.1254,9.1161,9.1161,16000.0
2024-02-22 12:20:00,9.77,9.78,9.76,9.76,25737.0,9.1068,9.1161,9.0974,9.0974,25737.0
2024-02-22 12:25:00,9.76,9.76,9.76,9.76,11300.0,9.0974,9.0974,9.0974,9.0974,11300.0
2024-02-22 12:30:00,9.75,9.75,9.75,9.75,32975.0,9.0881,9.0881,9.0881,9.0881,32975.0
2024-02-22 12:35:00,9.75,9.75,9.75,9.75,100.0,9.0881,9.0881,9.0881,9.0881,100.0
2024-02-22 12:40:00,9.76,9.77,9.76,9.76,31288.0,9.0974,9.1068,9.0974,9.0974,31288.0
2024-02-22 12:45:00,9.76,9.76,9.76,9.76,1800.0,9.0974,9.0974,9.0974,9.0974,1800.0
2024-02-22 12:50:00,9.75,9.75,9.74,9.74,21130.0,9.0881,9.0881,9.0788,9.0788,21130.0
2024-02-22 12:55:00,9.73,9.73,9.72,9.72,7999.0,9.0695,9.0695,9.0601,9.0601,7999.0
2024-02-22 13:00:00,9.73,9.73,9.73,9.73,13457.0,9.0695,9.0695,9.0695,9.0695,13457.0
2024-02-22 13:05:00,9.72,9.72,9.72,9.72,4701.0,9.0601,9.0601,9.0601,9.0601,4701.0
2024-02-22 13:10:00,9.72,9.74,9.72,9.74,34481.0,9.0601,9.0788,9.0601,9.0788,34481.0
2024-02-22 13:15:00,9.74,9.74,9.73,9.73,8950.0,9.0788,9.0788,9.0695,9.0695,8950.0
2024-02-22 13:20:00,9.73,9.73,9.73,9.73,0.0,9.0695,9.0695,9.0695,9.0695,0.0
2024-02-22 13:25:00,9.72,9.72,9.71,9.71,27603.0,9.0601,9.0601,9.0508,9.0508,27603.0
2024-02-22 13:30:00,9.7,9.7,9.69,9.69,26224.0,9.0415,9.0415,9.0322,9.0322,26224.0
2024-02-22 13:35:00,9.7,9.7,9.68,9.69,100899.0,9.0415,9.0415,9.0229,9.0322,100899.0
2024-02-22 13:40:00,9.68,9.68,9.68,9.68,3800.0,9.0229,9.0229,9.0229,9.0229,3800.0
2024-02-22 13:45:00,9.68,9.68,9.68,9.68,2000.0,9.0229,9.0229,9.0229,9.0229,2000.0
2024-02-22 13:50:00,9.68,9.69,9.68,9.69,70258.0,9.0229,9.0322,9.0229,9.0322,70258.0
2024-02-22 13:55:00,9.69,9.69,9.68,9.68,2300.0,9.0322,9.0322,9.0229,9.0229,2300.0
2024-02-22 14:00:00,9.67,9.67,9.65,9.65,24996.0,9.0135,9.0135,8.9949,8.9949,24996.0
2024-02-22 14:05:00,9.65,9.65,9.65,9.65,0.0,8.9949,8.9949,8.9949,8.9949,0.0
2024-02-22 14:10:00,9.65,9.65,9.64,9.64,11650.0,8.9949,8.9949,8.9856,8.9856,11650.0
2024-02-22 14:15:00,9.63,9.63,9.63,9.63,200.0,8.9763,8.9763,8.9763,8.9763,200.0
2024-02-22 14:20:00,9.63,9.63,9.61,9.61,9797.0,8.9763,8.9763,8.9576,8.9576,9797.0
2024-02-22 14:25:00,9.6,9.6,9.6,9.6,9686.0,8.9483,8.9483,8.9483,8.9483,9686.0
2024-02-22 14:30:00,9.6,9.64,9.6,9.64,53466.0,8.9483,8.9856,8.9483,8.9856,53466.0
2024-02-22 14:35:00,9.64,9.64,9.64,9.64,4400.0,8.9856,8.9856,8.9856,8.9856,4400.0
2024-02-22 14:40:00,9.65,9.65,9.64,9.64,19622.0,8.9949,8.9949,8.9856,8.9856,19622.0
2024-02-22 14:45:00,9.64,9.65,9.64,9.65,8540.0,8.9856,8.9949,8.9856,8.9949,8540.0
2024-02-22 14:50:00,9.66,9.66,9.65,9.65,11490.0,9.0042,9.0042,8.9949,8.9949,11490.0
2024-02-22 14:55:00,9.66,9.69,9.66,9.68,135717.0,9.0042,9.0322,9.0042,9.0229,135717.0
2024-02-22 15:00:00,9.68,9.68,9.66,9.66,95235.0,9.0229,9.0229,9.0042,9.0042,95235.0
2024-02-22 15:05:00,9.65,9.66,9.65,9.66,33672.0,8.9949,9.0042,8.9949,9.0042,33672.0
2024-02-22 15:10:00,9.67,9.67,9.66,9.66,21475.0,9.0135,9.0135,9.0042,9.0042,21475.0
2024-02-22 15:15:00,9.66,9.66,9.65,9.65,30697.0,9.0042,9.0042,8.9949,8.9949,30697.0
2024-02-22 15:20:00,9.64,9.64,9.64,9.64,2464.0,8.9856,8.9856,8.9856,8.9856,2464.0
2024-02-22 15:25:00,9.63,9.64,9.63,9.64,28900.0,8.9763,8.9856,8.9763,8.9856,28900.0
2024-02-22 15:30:00,9.65,9.66,9.65,9.65,26916.0,8.9949,9.0042,8.9949,8.9949,26916.0
2024-02-22 15:35:00,9.65,9.65,9.63,9.63,47907.0,8.9949,8.9949,8.9763,8.9763,47907.0
2024-02-22 15:40:00,9.62,9.63,9.62,9.63,33200.0,8.9669,8.9763,8.9669,8.9763,33200.0
2024-02-22 15:45:00,9.64,9.65,9.64,9.65,7636.0,8.9856,8.9949,8.9856,8.9949,7636.0
2024-02-22 15:50:00,9.65,9.65,9.63,9.63,76150.0,8.9949,8.9949,8.9763,8.9763,76150.0
2024-02-22 15:55:00,9.63,9.65,9.62,9.65,184132.0,8.9763,8.9949,8.9669,8.9949,184132.0
2024-02-23 09:30:00,9.56,9.57,9.53,9.54,156952.0,8.911,8.9203,8.883,8.8924,156952.0
2024-02-23 09:35:00,9.53,9.54,9.53,9.54,62050.0,8.883,8.8924,8.883,8.8924,62050.0
2024-02-23 09:40:00,9.53,9.54,9.52,9.52,77319.0,8.883,8.8924,8.8737,8.8737,77319.0
2024-02-23 09:45:00,9.52,9.53,9.52,9.53,39822.0,8.8737,8.883,8.8737,8.883,39822.0
2024-02-23 09:50:00,9.54,9.54,9.52,9.52,44475.0,8.8924,8.8924,8.8737,8.8737,44475.0
2024-02-23 09:55:00,9.52,9.56,9.52,9.54,128902.0,8.8737,8.911,8.8737,8.8924,128902.0
2024-02-23 10:00:00,9.55,9.56,9.54,9.54,38454.0,8.9017,8.911,8.8924,8.8924,38454.0
2024-02-23 10:05:00,9.54,9.55,9.54,9.55,45945.0,8.8924,8.9017,8.8924,8.9017,45945.0
2024-02-23 10:10:00,9.54,9.54,9.54,9.54,6150.0,8.8924,8.8924,8.8924,8.8924,6150.0
2024-02-23 10:15:00,9.53,9.54,9.53,9.54,31982.0,8.883,8.8924,8.883,8.8924,31982.0
2024-02-23 10:20:00,9.54,9.55,9.54,9.54,47246.0,8.8924,8.9017,8.8924,8.8924,47246.0
2024-02-23 10:25:00,9.54,9.56,9.54,9.56,20707.0,8.8924,8.911,8.8924,8.911,20707.0
2024-02-23 10:30:00,9.56,9.57,9.55,9.56,68800.0,8.911,8.9203,8.9017,8.911,68800.0
2024-02-23 10:35:00,9.56,9.56,9.55,9.55,51686.0,8.911,8.911,8.9017,8.9017,51686.0
2024-02-23 10:40:00,9.55,9.58,9.55,9.58,56054.0,8.9017,8.9296,8.9017,8.9296,56054.0
2024-02-23 10:45:00,9.59,9.59,9.58,9.59,33572.0,8.939,8.939,8.9296,8.939,33572.0
2024-02-23 10:50:00,9.59,9.59,9.57,9.58,42942.0,8.939,8.939,8.9203,8.9296,42942.0
2024-02-23 10:55:00,9.59,9.61,9.59,9.59,30520.0,8.939,8.9576,8.939,8.939,30520.0
2024-02-23 11:00:00,9.6,9.66,9.6,9.66,121307.0,8.9483,9.0042,8.9483,9.0042,121307.0
2024-02-23 11:05:00,9.65,9.65,9.65,9.65,46532.0,8.9949,8.9949,8.9949,8.9949,46532.0
2024-02-23 11:10:00,9.65,9.68,9.65,9.67,28574.0,8.9949,9.0229,8.9949,9.0135,28574.0
2024-02-23 11:15:00,9.67,9.68,9.66,9.66,48472.0,9.0135,9.0229,9.0042,9.0042,48472.0
2024-02-23 11:20:00,9.65,9.65,9.64,9.64,900.0,8.9949,8.9949,8.9856,8.9856,900.0
2024-02-23 11:25:00,9.64,9.64,9.63,9.63,9600.0,8.9856,8.9856,8.9763,8.9763,9600.0
2024-02-23 11:30:00,9.63,9.64,9.63,9.63,9435.0,8.9763,8.9856,8.9763,8.9763,9435.0
2024-02-23 11:35:00,9.62,9.63,9.62,9.62,117521.0,8.9669,8.9763,8.9669,8.9669,117521.0
2024-02-23 11:40:00,9.62,9.62,9.62,9.62,73703.0,8.9669,8.9669,8.9669,8.9669,73703.0
2024-02-23 11:45:00,9.63,9.63,9.63,9.63,4246.0,8.9763,8.9763,8.9763,8.9763,4246.0
2024-02-23 11:50:00,9.63,9.63,9.62,9.62,42957.0,8.9763,8.9763,8.9669,8.9669,42957.0
2024-02-23 11:55:00,9.62,9.62,9.61,9.61,42276.0,8.9669,8.9669,8.9576,8.9576,42276.0
2024-02-23 12:00:00,9.61,9.61,9.6,9.6,8100.0,8.9576,8.9576,8.9483,8.9483,8100.0
2024-02-23 12:05:00,9.59,9.59,9.59,9.59,6397.0,8.939,8.939,8.939,8.939,6397.0
2024-02-23 12:10:00,9.59,9.59,9.58,9.59,14082.0,8.939,8.939,8.9296,8.939,14082.0
2024-02-23 12:15:00,9.59,9.61,9.59,9.61,63160.0,8.939,8.9576,8.939,8.9576,63160.0
2024-02-23 12:20:00,9.6,9.6,9.6,9.6,2600.0,8.9483,8.9483,8.9483,8.9483,2600.0
2024-02-23 12:25:00,9.61,9.62,9.61,9.62,19500.0,8.9576,8.9669,8.9576,8.9669,19500.0
2024-02-23 12:30:00,9.62,9.64,9.62,9.62,17500.0,8.9669,8.9856,8.9669,8.9669,17500.0
2024-02-23 12:35:00,9.62,9.62,9.62,9.62,14000.0,8.9669,8.9669,8.9669,8.9669,14000.0
2024-02-23 12:40:00,9.61,9.63,9.61,9.62,121996.0,8.9576,8.9763,8.9576,8.9669,121996.0
2024-02-23 12:45:00,9.62,9.62,9.61,9.61,14001.0,8.9669,8.9669,8.9576,8.9576,14001.0
2024-02-23 12:50:00,9.61,9.61,9.6,9.6,4100.0,8.9576,8.9576,8.9483,8.9483,4100.0
2024-02-23 12:55:00,9.6,9.61,9.6,9.61,1900.0,8.9483,8.9576,8.9483,8.9576,1900.0
2024-02-23 13:00:00,9.61,9.61,9.61,9.61,8200.0,8.9576,8.9576,8.9576,8.9576,8200.0
2024-02-23 13:05:00,9.61,9.61,9.61,9.61,1400.0,8.9576,8.9576,8.9576,8.9576,1400.0
2024-02-23 13:10:00,9.6,9.6,9.6,9.6,11200.0,8.9483,8.9483,8.9483,8.9483,11200.0
2024-02-23 13:15:00,9.59,9.59,9.59,9.59,9100.0,8.939,8.939,8.939,8.939,9100.0
2024-02-23 13:20:00,9.59,9.59,9.59,9.59,0.0,8.939,8.939,8.939,8.939,0.0
2024-02-23 13:25:00,9.59,9.59,9.59,9.59,200.0,8.939,8.939,8.939,8.939,200.0
2024-02-23 13:30:00,9.59,9.59,9.58,9.58,44800.0,8.939,8.939,8.9296,8.9296,44800.0
2024-02-23 13:35:00,9.58,9.58,9.58,9.58,49823.0,8.9296,8.9296,8.9296,8.9296,49823.0
2024-02-23 13:40:00,9.59,9.6,9.59,9.6,19719.0,8.939,8.9483,8.939,8.9483,19719.0
2024-02-23 13:45:00,9.6,9.6,9.6,9.6,17452.0,8.9483,8.9483,8.9483,8.9483,17452.0
2024-02-23 13:50:00,9.6,9.61,9.6,9.61,7500.0,8.9483,8.9576,8.9483,8.9576,7500.0
2024-02-23 13:55:00,9.61,9.61,9.61,9.61,0.0,8.9576,8.9576,8.9576,8.9576,0.0
2024-02-23 14:00:00,9.61,9.63,9.61,9.63,11150.0,8.9576,8.9763,8.9576,8.9763,11150.0
2024-02-23 14:05:00,9.62,9.62,9.61,9.61,8400.0,8.9669,8.9669,8.9576,8.9576,8400.0
2024-02-23 14:10:00,9.62,9.63,9.62,9.63,7560.0,8.9669,8.9763,8.9669,8.9763,7560.0
2024-02-23 14:15:00,9.63,9.63,9.63,9.63,9042.0,8.9763,8.9763,8.9763,8.9763,9042.0
2024-02-23 14:20:00,9.63,9.64,9.63,9.64,7955.0,8.9763,8.9856,8.9763,8.9856,7955.0
2024-02-23 14:25:00,9.65,9.65,9.65,9.65,15486.0,8.9949,8.9949,8.9949,8.9949,15486.0
2024-02-23 14:30:00,9.64,9.64,9.62,9.62,9560.0,8.9856,8.9856,8.9669,8.9669,9560.0
2024-02-23 14:35:00,9.63,9.63,9.63,9.63,21200.0,8.9763,8.9763,8.9763,8.9763,21200.0
2024-02-23 14:40:00,9.63,9.63,9.63,9.63,12794.0,8.9763,8.9763,8.9763,8.9763,12794.0
2024-02-23 14:45:00,9.63,9.63,9.63,9.63,11200.0,8.9763,8.9763,8.9763,8.9763,11200.0
2024-02-23 14:50:00,9.63,9.63,9.62,9.62,700.0,8.9763,8.9763,8.9669,8.9669,700.0
2024-02-23 14:55:00,9.62,9.62,9.62,9.62,200.0,8.9669,8.9669,8.9669,8.9669,200.0
2024-02-23 15:00:00,9.61,9.61,9.61,9.61,5100.0,8.9576,8.9576,8.9576,8.9576,5100.0
2024-02-23 15:05:00,9.61,9.64,9.61,9.64,15300.0,8.9576,8.9856,8.9576,8.9856,15300.0
2024-02-23 15:10:00,9.64,9.64,9.63,9.64,3111.0,8.9856,8.9856,8.9763,8.9856,3111.0
2024-02-23 15:15:00,9.64,9.64,9.63,9.63,517.0,8.9856,8.9856,8.9763,8.9763,517.0
2024-02-23 15:20:00,9.63,9.63,9.63,9.63,3519.0,8.9763,8.9763,8.9763,8.9763,3519.0
2024-02-23 15:25:00,9.62,9.64,9.62,9.64,6459.0,8.9669,8.9856,8.9669,8.9856,6459.0
2024-02-23 15:30:00,9.64,9.64,9.63,9.63,4750.0,8.9856,8.9856,8.9763,8.9763,4750.0
2024-02-23 15:35:00,9.63,9.63,9.62,9.62,22485.0,8.9763,8.9763,8.9669,8.9669,22485.0
2024-02-23 15:40:00,9.62,9.62,9.62,9.62,0.0,8.9669,8.9669,8.9669,8.9669,0.0
2024-02-23 15:45:00,9.62,9.62,9.61,9.61,28411.0,8.9669,8.9669,8.9576,8.9576,28411.0
2024-02-23 15:50:00,9.6,9.61,9.6,9.61,25954.0,8.9483,8.9576,8.9483,8.9576,25954.0
2024-02-23 15:55:00,9.61,9.64,9.61,9.64,167145.0,8.9576,8.9856,8.9576,8.9856,167145.0
2024-02-26 09:30:00,9.63,9.63,9.61,9.61,124293.0,8.9763,8.9763,8.9576,8.9576,124293.0
2024-02-26 09:35:00,9.6,9.61,9.6,9.61,26948.0,8.9483,8.9576,8.9483,8.9576,26948.0
2024-02-26 09:40:00,9.61,9.62,9.61,9.62,44661.0,8.9576,8.9669,8.9576,8.9669,44661.0
2024-02-26 09:45:00,9.63,9.65,9.63,9.64,135777.0,8.9763,8.9949,8.9763,8.9856,135777.0
2024-02-26 09:50:00,9.63,9.63,9.63,9.63,21200.0,8.9763,8.9763,8.9763,8.9763,21200.0
2024-02-26 09:55:00,9.63,9.63,9.63,9.63,5328.0,8.9763,8.9763,8.9763,8.9763,5328.0
2024-02-26 10:00:00,9.63,9.64,9.63,9.63,34597.0,8.9763,8.9856,8.9763,8.9763,34597.0
2024-02-26 10:05:00,9.62,9.62,9.62,9.62,24270.0,8.9669,8.9669,8.9669,8.9669,24270.0
2024-02-26 10:10:00,9.62,9.64,9.62,9.64,112122.0,8.9669,8.9856,8.9669,8.9856,112122.0
2024-02-26 10:15:00,9.64,9.64,9.64,9.64,16500.0,8.9856,8.9856,8.9856,8.9856,16500.0
2024-02-26 10:20:00,9.64,9.64,9.63,9.63,35812.0,8.9856,8.9856,8.9763,8.9763,35812.0
2024-02-26 10:25:00,9.63,9.64,9.63,9.64,17600.0,8.9763,8.9856,8.9763,8.9856,17600.0
2024-02-26 10:30:00,9.64,9.65,9.64,9.64,56392.0,8.9856,8.9949,8.9856,8.9856,56392.0
2024-02-26 10:35:00,9.63,9.64,9.63,9.64,35152.0,8.9763,8.9856,8.9763,8.9856,35152.0
2024-02-26 10:40:00,9.64,9.64,9.64,9.64,0.0,8.9856,8.9856,8.9856,8.9856,0.0
2024-02-26 10:45:00,9.65,9.65,9.65,9.65,1800.0,8.9949,8.9949,8.9949,8.9949,1800.0
2024-02-26 10:50:00,9.66,9.66,9.65,9.65,21153.0,9.0042,9.0042,8.9949,8.9949,21153.0
2024-02-26 10:55:00,9.66,9.66,9.66,9.66,10600.0,9.0042,9.0042,9.0042,9.0042,10600.0
2024-02-26 11:00:00,9.66,9.66,9.66,9.66,0.0,9.0042,9.0042,9.0042,9.0042,0.0
2024-02-26 11:05:00,9.67,9.69,9.67,9.68,34811.0,9.0135,9.0322,9.0135,9.0229,34811.0
2024-02-26 11:10:00,9.68,9.68,9.67,9.67,44110.0,9.0229,9.0229,9.0135,9.0135,44110.0
2024-02-26 11:15:00,9.67,9.67,9.66,9.66,17350.0,9.0135,9.0135,9.0042,9.0042,17350.0
2024-02-26 11:20:00,9.66,9.68,9.66,9.68,2850.0,9.0042,9.0229,9.0042,9.0229,2850.0
2024-02-26 11:25:00,9.69,9.69,9.68,9.68,27487.0,9.0322,9.0322,9.0229,9.0229,27487.0
2024-02-26 11:30:00,9.67,9.67,9.67,9.67,39981.0,9.0135,9.0135,9.0135,9.0135,39981.0
2024-02-26 11:35:00,9.67,9.67,9.66,9.67,22700.0,9.0135,9.0135,9.0042,9.0135,22700.0
2024-02-26 11:40:00,9.66,9.66,9.66,9.66,22184.0,9.0042,9.0042,9.0042,9.0042,22184.0
2024-02-26 11:45:00,9.66,9.66,9.66,9.66,34900.0,9.0042,9.0042,9.0042,9.0042,34900.0
2024-02-26 11:50:00,9.65,9.65,9.65,9.65,6703.0,8.9949,8.9949,8.9949,8.9949,6703.0
2024-02-26 11:55:00,9.65,9.65,9.65,9.65,28627.0,8.9949,8.9949,8.9949,8.9949,28627.0
2024-02-26 12:00:00,9.66,9.67,9.66,9.67,33000.0,9.0042,9.0135,9.0042,9.0135,33000.0
2024-02-26 12:05:00,9.67,9.67,9.67,9.67,33114.0,9.0135,9.0135,9.0135,9.0135,33114.0
2024-02-26 12:10:00,9.68,9.68,9.67,9.67,13000.0,9.0229,9.0229,9.0135,9.0135,13000.0
2024-02-26 12:15:00,9.67,9.67,9.67,9.67,0.0,9.0135,9.0135,9.0135,9.0135,0.0
2024-02-26 12:20:00,9.67,9.67,9.67,9.67,0.0,9.0135,9.0135,9.0135,9.0135,0.0
2024-02-26 12:25:00,9.65,9.65,9.65,9.65,4000.0,8.9949,8.9949,8.9949,8.9949,4000.0
2024-02-26 12:30:00,9.65,9.66,9.65,9.66,27700.0,8.9949,9.0042,8.9949,9.0042,27700.0
2024-02-26 12:35:00,9.66,9.66,9.66,9.66,0.0,9.0042,9.0042,9.0042,9.0042,0.0
2024-02-26 12:40:00,9.67,9.67,9.67,9.67,36070.0,9.0135,9.0135,9.0135,9.0135,36070.0
2024-02-26 12:45:00,9.68,9.68,9.68,9.68,100.0,9.0229,9.0229,9.0229,9.0229,100.0
2024-02-26 12:50:00,9.68,9.68,9.68,9.68,370.0,9.0229,9.0229,9.0229,9.0229,370.0
2024-02-26 12:55:00,9.68,9.68,9.68,9.68,13856.0,9.0229,9.0229,9.0229,9.0229,13856.0
2024-02-26 13:00:00,9.68,9.69,9.68,9.68,59392.0,9.0229,9.0322,9.0229,9.0229,59392.0
2024-02-26 13:05:00,9.68,9.68,9.67,9.67,56600.0,9.0229,9.0229,9.0135,9.0135,56600.0
2024-02-26 13:10:00,9.67,9.67,9.67,9.67,5000.0,9.0135,9.0135,9.0135,9.0135,5000.0
2024-02-26 13:15:00,9.67,9.68,9.67,9.68,13964.0,9.0135,9.0229,9.0135,9.0229,13964.0
2024-02-26 13:20:00,9.69,9.69,9.69,9.69,142631.0,9.0322,9.0322,9.0322,9.0322,142631.0
2024-02-26 13:25:00,9.7,9.72,9.7,9.71,107911.0,9.0415,9.0601,9.0415,9.0508,107911.0
2024-02-26 13:30:00,9.72,9.73,9.71,9.73,200109.0,9.0601,9.0695,9.0508,9.0695,200109.0
2024-02-26 13:35:00,9.74,9.75,9.74,9.74,45705.0,9.0788,9.0881,9.0788,9.0788,45705.0
2024-02-26 13:40:00,9.72,9.72,9.72,9.72,700.0,9.0601,9.0601,9.0601,9.0601,700.0
2024-02-26 13:45:00,9.72,9.72,9.72,9.72,200.0,9.0601,9.0601,9.0601,9.0601,200.0
2024-02-26 13:50:00,9.72,9.72,9.72,9.72,303.0,9.0601,9.0601,9.0601,9.0601,303.0
2024-02-26 13:55:00,9.71,9.71,9.71,9.71,52500.0,9.0508,9.0508,9.0508,9.0508,52500.0
2024-02-26 14:00:00,9.71,9.71,9.7,9.7,312.0,9.0508,9.0508,9.0415,9.0415,312.0
2024-02-26 14:05:00,9.69,9.69,9.69,9.69,61200.0,9.0322,9.0322,9.0322,9.0322,61200.0
2024-02-26 14:10:00,9.7,9.72,9.7,9.72,92488.0,9.0415,9.0601,9.0415,9.0601,92488.0
2024-02-26 14:15:00,9.72,9.72,9.72,9.72,27300.0,9.0601,9.0601,9.0601,9.0601,27300.0
2024-02-26 14:20:00,9.71,9.71,9.7,9.7,6650.0,9.0508,9.0508,9.0415,9.0415,6650.0
2024-02-26 14:25:00,9.69,9.7,9.69,9.69,32450.0,9.0322,9.0415,9.0322,9.0322,32450.0
2024-02-26 14:30:00,9.68,9.69,9.68,9.69,63000.0,9.0229,9.0322,9.0229,9.0322,63000.0
2024-02-26 14:35:00,9.69,9.7,9.69,9.7,98755.0,9.0322,9.0415,9.0322,9.0415,98755.0
2024-02-26 14:40:00,9.7,9.71,9.7,9.7,5300.0,9.0415,9.0508,9.0415,9.0415,5300.0
2024-02-26 14:45:00,9.7,9.71,9.7,9.71,20375.0,9.0415,9.0508,9.0415,9.0508,20375.0
2024-02-26 14:50:00,9.7,9.7,9.69,9.7,35977.0,9.0415,9.0415,9.0322,9.0415,35977.0
2024-02-26 14:55:00,9.7,9.71,9.7,9.71,23215.0,9.0415,9.0508,9.0415,9.0508,23215.0
2024-02-26 15:00:00,9.71,9.71,9.71,9.71,30534.0,9.0508,9.0508,9.0508,9.0508,30534.0
2024-02-26 15:05:00,9.71,9.71,9.7,9.7,18800.0,9.0508,9.0508,9.0415,9.0415,18800.0
2024-02-26 15:10:00,9.7,9.7,9.69,9.69,7776.0,9.0415,9.0415,9.0322,9.0322,7776.0
2024-02-26 15:15:00,9.69,9.7,9.69,9.7,13374.0,9.0322,9.0415,9.0322,9.0415,13374.0
2024-02-26 15:20:00,9.71,9.71,9.71,9.71,12200.0,9.0508,9.0508,9.0508,9.0508,12200.0
2024-02-26 15:25:00,9.71,9.71,9.71,9.71,0.0,9.0508,9.0508,9.0508,9.0508,0.0
2024-02-26 15:30:00,9.71,9.73,9.71,9.72,46182.0,9.0508,9.0695,9.0508,9.0601,46182.0
2024-02-26 15:35:00,9.72,9.73,9.72,9.72,27630.0,9.0601,9.0695,9.0601,9.0601,27630.0
2024-02-26 15:40:00,9.73,9.73,9.73,9.73,47925.0,9.0695,9.0695,9.0695,9.0695,47925.0
2024-02-26 15:45:00,9.73,9.73,9.71,9.71,57907.0,9.0695,9.0695,9.0508,9.0508,57907.0
2024-02-26 15:50:00,9.71,9.73,9.71,9.73,49122.0,9.0508,9.0695,9.0508,9.0695,49122.0
2024-02-26 15:55:00,9.73,9.75,9.73,9.75,71354.0,9.0695,9.0881,9.0695,9.0881,71354.0
2024-02-27 09:30:00,9.71,9.74,9.71,9.74,84300.0,9.0508,9.0788,9.0508,9.0788,84300.0
2024-02-27 09:35:00,9.75,9.76,9.75,9.76,27999.0,9.0881,9.0974,9.0881,9.0974,27999.0
2024-02-27 09:40:00,9.76,9.78,9.76,9.77,75921.0,9.0974,9.1161,9.0974,9.1068,75921.0
2024-02-27 09:45:00,9.77,9.77,9.76,9.77,45122.0,9.1068,9.1068,9.0974,9.1068,45122.0
2024-02-27 09:50:00,9.77,9.77,9.76,9.76,81166.0,9.1068,9.1068,9.0974,9.0974,81166.0
2024-02-27 09:55:00,9.76,9.76,9.75,9.76,43431.0,9.0974,9.0974,9.0881,9.0974,43431.0
2024-02-27 10:00:00,9.75,9.75,9.73,9.75,142303.0,9.0881,9.0881,9.0695,9.0881,142303.0
2024-02-27 10:05:00,9.75,9.77,9.75,9.77,111653.0,9.0881,9.1068,9.0881,9.1068,111653.0
2024-02-27 10:10:00,9.77,9.77,9.76,9.76,21200.0,9.1068,9.1068,9.0974,9.0974,21200.0
2024-02-27 10:15:00,9.76,9.76,9.75,9.75,8382.0,9.0974,9.0974,9.0881,9.0881,8382.0
2024-02-27 10:20:00,9.74,9.75,9.74,9.75,57600.0,9.0788,9.0881,9.0788,9.0881,57600.0
2024-02-27 10:25:00,9.75,9.76,9.75,9.75,61473.0,9.0881,9.0974,9.0881,9.0881,61473.0
2024-02-27 10:30:00,9.75,9.75,9.75,9.75,0.0,9.0881,9.0881,9.0881,9.0881,0.0
2024-02-27 10:35:00,9.74,9.76,9.74,9.76,78686.0,9.0788,9.0974,9.0788,9.0974,78686.0
2024-02-27 10:40:00,9.77,9.78,9.77,9.78,4835.0,9.1068,9.1161,9.1068,9.1161,4835.0
2024-02-27 10:45:00,9.77,9.77,9.75,9.75,64969.0,9.1068,9.1068,9.0881,9.0881,64969.0
2024-02-27 10:50:00,9.75,9.76,9.75,9.76,26800.0,9.0881,9.0974,9.0881,9.0974,26800.0
2024-02-27 10:55:00,9.76,9.76,9.75,9.75,24078.0,9.0974,9.0974,9.0881,9.0881,24078.0
2024-02-27 11:00:00,9.75,9.76,9.75,9.76,30899.0,9.0881,9.0974,9.0881,9.0974,30899.0
2024-02-27 11:05:00,9.76,9.76,9.76,9.76,43690.0,9.0974,9.0974,9.0974,9.0974,43690.0
2024-02-27 11:10:00,9.76,9.76,9.76,9.76,4400.0,9.0974,9.0974,9.0974,9.0974,4400.0
2024-02-27 11:15:00,9.77,9.77,9.77,9.77,33000.0,9.1068,9.1068,9.1068,9.1068,33000.0
2024-02-27 11:20:00,9.77,9.78,9.77,9.77,20754.0,9.1068,9.1161,9.1068,9.1068,20754.0
2024-02-27 11:25:00,9.76,9.77,9.76,9.77,9900.0,9.0974,9.1068,9.0974,9.1068,9900.0
2024-02-27 11:30:00,9.78,9.78,9.77,9.77,18900.0,9.1161,9.1161,9.1068,9.1068,18900.0
2024-02-27 11:35:00,9.77,9.78,9.77,9.78,9393.0,9.1068,9.1161,9.1068,9.1161,9393.0
2024-02-27 11:40:00,9.78,9.78,9.78,9.78,200.0,9.1161,9.1161,9.1161,9.1161,200.0
2024-02-27 11:45:00,9.78,9.78,9.78,9.78,400.0,9.1161,9.1161,9.1161,9.1161,400.0
2024-02-27 11:50:00,9.77,9.77,9.77,9.77,2800.0,9.1068,9.1068,9.1068,9.1068,2800.0
2024-02-27 11:55:00,9.77,9.77,9.77,9.77,0.0,9.1068,9.1068,9.1068,9.1068,0.0
2024-02-27 12:00:00,9.76,9.76,9.76,9.76,29600.0,9.0974,9.0974,9.0974,9.0974,29600.0
2024-02-27 12:05:00,9.76,9.77,9.76,9.77,897.0,9.0974,9.1068,9.0974,9.1068,897.0
2024-02-27 12:10:00,9.77,9.77,9.77,9.77,100.0,9.1068,9.1068,9.1068,9.1068,100.0
2024-02-27 12:15:00,9.77,9.78,9.77,9.78,82700.0,9.1068,9.1161,9.1068,9.1161,82700.0
2024-02-27 12:20:00,9.78,9.79,9.78,9.79,56956.0,9.1161,9.1254,9.1161,9.1254,56956.0
2024-02-27 12:25:00,9.79,9.79,9.78,9.78,27400.0,9.1254,9.1254,9.1161,9.1161,27400.0
2024-02-27 12:30:00,9.78,9.78,9.78,9.78,43400.0,9.1161,9.1161,9.1161,9.1161,43400.0
2024-02-27 12:35:00,9.78,9.79,9.78,9.79,4919.0,9.1161,9.1254,9.1161,9.1254,4919.0
2024-02-27 12:40:00,9.8,9.8,9.8,9.8,11720.0,9.1347,9.1347,9.1347,9.1347,11720.0
2024-02-27 12:45:00,9.8,9.8,9.8,9.8,0.0,9.1347,9.1347,9.1347,9.1347,0.0
2024-02-27 12:50:00,9.8,9.8,9.8,9.8,12900.0,9.1347,9.1347,9.1347,9.1347,12900.0
2024-02-27 12:55:00,9.81,9.81,9.81,9.81,24082.0,9.144,9.144,9.144,9.144,24082.0
2024-02-27 13:00:00,9.82,9.83,9.8,9.8,56020.0,9.1534,9.1627,9.1347,9.1347,56020.0
2024-02-27 13:05:00,9.79,9.79,9.79,9.79,21300.0,9.1254,9.1254,9.1254,9.1254,21300.0
2024-02-27 13:10:00,9.79,9.79,9.79,9.79,200.0,9.1254,9.1254,9.1254,9.1254,200.0
2024-02-27 13:15:00,9.79,9.79,9.79,9.79,9000.0,9.1254,9.1254,9.1254,9.1254,9000.0
2024-02-27 13:20:00,9.79,9.79,9.78,9.78,58147.0,9.1254,9.1254,9.1161,9.1161,58147.0
2024-02-27 13:25:00,9.78,9.8,9.78,9.8,27221.0,9.1161,9.1347,9.1161,9.1347,27221.0
2024-02-27 13:30:00,9.8,9.8,9.8,9.8,5850.0,9.1347,9.1347,9.1347,9.1347,5850.0
2024-02-27 13:35:00,9.8,9.8,9.8,9.8,4299.0,9.1347,9.1347,9.1347,9.1347,4299.0
2024-02-27 13:40:00,9.79,9.79,9.79,9.79,600.0,9.1254,9.1254,9.1254,9.1254,600.0
2024-02-27 13:45:00,9.79,9.79,9.79,9.79,82256.0,9.1254,9.1254,9.1254,9.1254,82256.0
2024-02-27 13:50:00,9.79,9.79,9.79,9.79,0.0,9.1254,9.1254,9.1254,9.1254,0.0
2024-02-27 13:55:00,9.79,9.79,9.77,9.78,47339.0,9.1254,9.1254,9.1068,9.1161,47339.0
2024-02-27 14:00:00,9.77,9.77,9.77,9.77,2758.0,9.1068,9.1068,9.1068,9.1068,2758.0
2024-02-27 14:05:00,9.77,9.77,9.77,9.77,4100.0,9.1068,9.1068,9.1068,9.1068,4100.0
2024-02-27 14:10:00,9.77,9.77,9.77,9.77,0.0,9.1068,9.1068,9.1068,9.1068,0.0
2024-02-27 14:15:00,9.76,9.76,9.74,9.74,7931.0,9.0974,9.0974,9.0788,9.0788,7931.0
2024-02-27 14:20:00,9.74,9.74,9.74,9.74,8596.0,9.0788,9.0788,9.0788,9.0788,8596.0
2024-02-27 14:25:00,9.74,9.74,9.74,9.74,6495.0,9.0788,9.0788,9.0788,9.0788,6495.0
2024-02-27 14:30:00,9.73,9.73,9.73,9.73,11290.0,9.0695,9.0695,9.0695,9.0695,11290.0
2024-02-27 14:35:00,9.73,9.73,9.73,9.73,48347.0,9.0695,9.0695,9.0695,9.0695,48347.0
2024-02-27 14:40:00,9.73,9.73,9.73,9.73,2200.0,9.0695,9.0695,9.0695,9.0695,2200.0
2024-02-27 14:45:00,9.74,9.74,9.74,9.74,43390.0,9.0788,9.0788,9.0788,9.0788,43390.0
2024-02-27 14:50:00,9.74,9.74,9.73,9.73,2814.0,9.0788,9.0788,9.0695,9.0695,2814.0
2024-02-27 14:55:00,9.73,9.73,9.72,9.72,1814.0,9.0695,9.0695,9.0601,9.0601,1814.0
2024-02-27 15:00:00,9.72,9.73,9.72,9.73,11700.0,9.0601,9.0695,9.0601,9.0695,11700.0
2024-02-27 15:05:00,9.73,9.73,9.73,9.73,0.0,9.0695,9.0695,9.0695,9.0695,0.0
2024-02-27 15:10:00,9.72,9.72,9.72,9.72,6748.0,9.0601,9.0601,9.0601,9.0601,6748.0
2024-02-27 15:15:00,9.72,9.74,9.72,9.74,14318.0,9.0601,9.0788,9.0601,9.0788,14318.0
2024-02-27 15:20:00,9.74,9.74,9.72,9.72,17597.0,9.0788,9.0788,9.0601,9.0601,17597.0
2024-02-27 15:25:00,9.72,9.72,9.71,9.71,20028.0,9.0601,9.0601,9.0508,9.0508,20028.0
2024-02-27 15:30:00,9.72,9.72,9.72,9.72,4400.0,9.0601,9.0601,9.0601,9.0601,4400.0
2024-02-27 15:35:00,9.73,9.73,9.73,9.73,9860.0,9.0695,9.0695,9.0695,9.0695,9860.0
2024-02-27 15:40:00,9.72,9.72,9.71,9.71,366.0,9.0601,9.0601,9.0508,9.0508,366.0
2024-02-27 15:45:00,9.72,9.72,9.71,9.71,2800.0,9.0601,9.0601,9.0508,9.0508,2800.0
2024-02-27 15:50:00,9.71,9.71,9.7,9.7,29779.0,9.0508,9.0508,9.0415,9.0415,29779.0
2024-02-27 15:55:00,9.7,9.7,9.7,9.7,26671.0,9.0415,9.0415,9.0415,9.0415,26671.0
2024-02-28 09:30:00,9.8,9.81,9.79,9.8,88992.0,9.1347,9.144,9.1254,9.1347,88992.0
2024-02-28 09:35:00,9.79,9.79,9.79,9.79,56126.0,9.1254,9.1254,9.1254,9.1254,56126.0
2024-02-28 09:40:00,9.79,9.79,9.78,9.79,19931.0,9.1254,9.1254,9.1161,9.1254,19931.0
2024-02-28 09:45:00,9.78,9.78,9.78,9.78,3500.0,9.1161,9.1161,9.1161,9.1161,3500.0
2024-02-28 09:50:00,9.79,9.81,9.79,9.81,30132.0,9.1254,9.144,9.1254,9.144,30132.0
2024-02-28 09:55:00,9.8,9.8,9.8,9.8,23920.0,9.1347,9.1347,9.1347,9.1347,23920.0
2024-02-28 10:00:00,9.8,9.8,9.79,9.79,24393.0,9.1347,9.1347,9.1254,9.1254,24393.0
2024-02-28 10:05:00,9.79,9.79,9.78,9.78,32047.0,9.1254,9.1254,9.1161,9.1161,32047.0
2024-02-28 10:10:00,9.77,9.77,9.77,9.77,17662.0,9.1068,9.1068,9.1068,9.1068,17662.0
2024-02-28 10:15:00,9.78,9.78,9.78,9.78,12000.0,9.1161,9.1161,9.1161,9.1161,12000.0
2024-02-28 10:20:00,9.78,9.78,9.78,9.78,30063.0,9.1161,9.1161,9.1161,9.1161,30063.0
2024-02-28 10:25:00,9.78,9.79,9.78,9.78,70488.0,9.1161,9.1254,9.1161,9.1161,70488.0
2024-02-28 10:30:00,9.78,9.78,9.77,9.77,9200.0,9.1161,9.1161,9.1068,9.1068,9200.0
2024-02-28 10:35:00,9.76,9.76,9.76,9.76,16000.0,9.0974,9.0974,9.0974,9.0974,16000.0
2024-02-28 10:40:00,9.76,9.76,9.76,9.76,900.0,9.0974,9.0974,9.0974,9.0974,900.0
2024-02-28 10:45:00,9.76,9.76,9.75,9.75,35218.0,9.0974,9.0974,9.0881,9.0881,35218.0
2024-02-28 10:50:00,9.75,9.75,9.75,9.75,30300.0,9.0881,9.0881,9.0881,9.0881,30300.0
2024-02-28 10:55:00,9.74,9.74,9.74,9.74,1894.0,9.0788,9.0788,9.0788,9.0788,1894.0
2024-02-28 11:00:00,9.73,9.73,9.72,9.72,52619.0,9.0695,9.0695,9.0601,9.0601,52619.0
2024-02-28 11:05:00,9.72,9.73,9.72,9.73,56850.0,9.0601,9.0695,9.0601,9.0695,56850.0
2024-02-28 11:10:00,9.73,9.73,9.73,9.73,11900.0,9.0695,9.0695,9.0695,9.0695,11900.0
2024-02-28 11:15:00,9.73,9.73,9.73,9.73,41476.0,9.0695,9.0695,9.0695,9.0695,41476.0
2024-02-28 11:20:00,9.72,9.73,9.72,9.73,549.0,9.0601,9.0695,9.0601,9.0695,549.0
2024-02-28 11:25:00,9.73,9.73,9.73,9.73,100.0,9.0695,9.0695,9.0695,9.0695,100.0
2024-02-28 11:30:00,9.73,9.74,9.73,9.74,9870.0,9.0695,9.0788,9.0695,9.0788,9870.0
2024-02-28 11:35:00,9.74,9.74,9.73,9.73,7127.0,9.0788,9.0788,9.0695,9.0695,7127.0
2024-02-28 11:40:00,9.73,9.73,9.73,9.73,4838.0,9.0695,9.0695,9.0695,9.0695,4838.0
2024-02-28 11:45:00,9.72,9.72,9.72,9.72,45249.0,9.0601,9.0601,9.0601,9.0601,45249.0
2024-02-28 11:50:00,9.72,9.72,9.72,9.72,100.0,9.0601,9.0601,9.0601,9.0601,100.0
2024-02-28 11:55:00,9.73,9.73,9.73,9.73,33400.0,9.0695,9.0695,9.0695,9.0695,33400.0
2024-02-28 12:00:00,9.73,9.73,9.73,9.73,5551.0,9.0695,9.0695,9.0695,9.0695,5551.0
2024-02-28 12:05:00,9.73,9.73,9.73,9.73,22905.0,9.0695,9.0695,9.0695,9.0695,22905.0
2024-02-28 12:10:00,9.73,9.73,9.73,9.73,200.0,9.0695,9.0695,9.0695,9.0695,200.0
2024-02-28 12:15:00,9.74,9.75,9.74,9.75,1225.0,9.0788,9.0881,9.0788,9.0881,1225.0
2024-02-28 12:20:00,9.75,9.75,9.75,9.75,15100.0,9.0881,9.0881,9.0881,9.0881,15100.0
2024-02-28 12:25:00,9.75,9.76,9.75,9.76,26805.0,9.0881,9.0974,9.0881,9.0974,26805.0
2024-02-28 12:30:00,9.76,9.78,9.76,9.78,25200.0,9.0974,9.1161,9.0974,9.1161,25200.0
2024-02-28 12:35:00,9.78,9.78,9.78,9.78,35298.0,9.1161,9.1161,9.1161,9.1161,35298.0
2024-02-28 12:40:00,9.79,9.79,9.78,9.78,4398.0,9.1254,9.1254,9.1161,9.1161,4398.0
2024-02-28 12:45:00,9.77,9.77,9.77,9.77,100.0,9.1068,9.1068,9.1068,9.1068,100.0
2024-02-28 12:50:00,9.77,9.77,9.77,9.77,100.0,9.1068,9.1068,9.1068,9.1068,100.0
2024-02-28 12:55:00,9.77,9.77,9.77,9.77,3351.0,9.1068,9.1068,9.1068,9.1068,3351.0
2024-02-28 13:00:00,9.77,9.77,9.77,9.77,23416.0,9.1068,9.1068,9.1068,9.1068,23416.0
2024-02-28 13:05:00,9.78,9.79,9.78,9.79,18200.0,9.1161,9.1254,9.1161,9.1254,18200.0
2024-02-28 13:10:00,9.78,9.78,9.77,9.77,1405.0,9.1161,9.1161,9.1068,9.1068,1405.0
2024-02-28 13:15:00,9.76,9.76,9.76,9.76,18600.0,9.0974,9.0974,9.0974,9.0974,18600.0
2024-02-28 13:20:00,9.75,9.75,9.75,9.75,1497.0,9.0881,9.0881,9.0881,9.0881,1497.0
2024-02-28 13:25:00,9.74,9.74,9.74,9.74,3099.0,9.0788,9.0788,9.0788,9.0788,3099.0
2024-02-28 13:30:00,9.73,9.73,9.73,9.73,29755.0,9.0695,9.0695,9.0695,9.0695,29755.0
2024-02-28 13:35:00,9.73,9.73,9.73,9.73,0.0,9.0695,9.0695,9.0695,9.0695,0.0
2024-02-28 13:40:00,9.72,9.72,9.72,9.72,100.0,9.0601,9.0601,9.0601,9.0601,100.0
2024-02-28 13:45:00,9.73,9.73,9.73,9.73,28000.0,9.0695,9.0695,9.0695,9.0695,28000.0
2024-02-28 13:50:00,9.74,9.74,9.74,9.74,100.0,9.0788,9.0788,9.0788,9.0788,100.0
2024-02-28 13:55:00,9.73,9.73,9.73,9.73,21263.0,9.0695,9.0695,9.0695,9.0695,21263.0
2024-02-28 14:00:00,9.73,9.73,9.73,9.73,1005.0,9.0695,9.0695,9.0695,9.0695,1005.0
2024-02-28 14:05:00,9.75,9.75,9.75,9.75,3329.0,9.0881,9.0881,9.0881,9.0881,3329.0
2024-02-28 14:10:00,9.76,9.78,9.76,9.78,63133.0,9.0974,9.1161,9.0974,9.1161,63133.0
2024-02-28 14:15:00,9.78,9.78,9.76,9.76,13467.0,9.1161,9.1161,9.0974,9.0974,13467.0
2024-02-28 14:20:00,9.76,9.76,9.76,9.76,26717.0,9.0974,9.0974,9.0974,9.0974,26717.0
2024-02-28 14:25:00,9.76,9.77,9.76,9.77,17120.0,9.0974,9.1068,9.0974,9.1068,17120.0
2024-02-28 14:30:00,9.78,9.78,9.78,9.78,100.0,9.1161,9.1161,9.1161,9.1161,100.0
2024-02-28 14:35:00,9.79,9.8,9.79,9.79,51251.0,9.1254,9.1347,9.1254,9.1254,51251.0
2024-02-28 14:40:00,9.79,9.79,9.79,9.79,4700.0,9.1254,9.1254,9.1254,9.1254,4700.0
2024-02-28 14:45:00,9.79,9.79,9.79,9.79,39257.0,9.1254,9.1254,9.1254,9.1254,39257.0
2024-02-28 14:50:00,9.8,9.8,9.79,9.79,78800.0,9.1347,9.1347,9.1254,9.1254,78800.0
2024-02-28 14:55:00,9.78,9.78,9.78,9.78,17400.0,9.1161,9.1161,9.1161,9.1161,17400.0
2024-02-28 15:00:00,9.77,9.77,9.75,9.75,57013.0,9.1068,9.1068,9.0881,9.0881,57013.0
2024-02-28 15:05:00,9.76,9.78,9.76,9.78,10193.0,9.0974,9.1161,9.0974,9.1161,10193.0
2024-02-28 15:10:00,9.78,9.78,9.78,9.78,19100.0,9.1161,9.1161,9.1161,9.1161,19100.0
2024-02-28 15:15:00,9.78,9.78,9.78,9.78,49097.0,9.1161,9.1161,9.1161,9.1161,49097.0
2024-02-28 15:20:00,9.77,9.78,9.76,9.76,44172.0,9.1068,9.1161,9.0974,9.0974,44172.0
2024-02-28 15:25:00,9.77,9.77,9.76,9.76,68800.0,9.1068,9.1068,9.0974,9.0974,68800.0
2024-02-28 15:30:00,9.76,9.76,9.76,9.76,6000.0,9.0974,9.0974,9.0974,9.0974,6000.0
2024-02-28 15:35:00,9.76,9.77,9.76,9.76,67500.0,9.0974,9.1068,9.0974,9.0974,67500.0
2024-02-28 15:40:00,9.76,9.77,9.76,9.77,10692.0,9.0974,9.1068,9.0974,9.1068,10692.0
2024-02-28 15:45:00,9.78,9.78,9.77,9.77,105389.0,9.1161,9.1161,9.1068,9.1068,105389.0
2024-02-28 15:50:00,9.77,9.79,9.77,9.79,88409.0,9.1068,9.1254,9.1068,9.1254,88409.0
2024-02-28 15:55:00,9.79,9.79,9.76,9.76,242327.0,9.1254,9.1254,9.0974,9.0974,242327.0
2024-02-29 09:30:00,9.65,9.65,9.62,9.62,173947.0,8.9949,8.9949,8.9669,8.9669,173947.0
2024-02-29 09:35:00,9.61,9.63,9.61,9.63,69509.0,8.9576,8.9763,8.9576,8.9763,69509.0
2024-02-29 09:40:00,9.63,9.64,9.62,9.64,152654.0,8.9763,8.9856,8.9669,8.9856,152654.0
2024-02-29 09:45:00,9.63,9.64,9.63,9.63,51967.0,8.9763,8.9856,8.9763,8.9763,51967.0
2024-02-29 09:50:00,9.64,9.64,9.63,9.63,26454.0,8.9856,8.9856,8.9763,8.9763,26454.0
2024-02-29 09:55:00,9.63,9.63,9.63,9.63,24300.0,8.9763,8.9763,8.9763,8.9763,24300.0
2024-02-29 10:00:00,9.63,9.63,9.63,9.63,50235.0,8.9763,8.9763,8.9763,8.9763,50235.0
2024-02-29 10:05:00,9.63,9.65,9.63,9.65,63534.0,8.9763,8.9949,8.9763,8.9949,63534.0
2024-02-29 10:10:00,9.65,9.72,9.65,9.72,103112.0,8.9949,9.0601,8.9949,9.0601,103112.0
2024-02-29 10:15:00,9.72,9.72,9.7,9.7,19146.0,9.0601,9.0601,9.0415,9.0415,19146.0
2024-02-29 10:20:00,9.7,9.7,9.69,9.69,16158.0,9.0415,9.0415,9.0322,9.0322,16158.0
2024-02-29 10:25:00,9.68,9.69,9.68,9.68,24110.0,9.0229,9.0322,9.0229,9.0229,24110.0
2024-02-29 10:30:00,9.68,9.68,9.68,9.68,5700.0,9.0229,9.0229,9.0229,9.0229,5700.0
2024-02-29 10:35:00,9.68,9.69,9.68,9.68,6060.0,9.0229,9.0322,9.0229,9.0229,6060.0
2024-02-29 10:40:00,9.68,9.7,9.68,9.7,21900.0,9.0229,9.0415,9.0229,9.0415,21900.0
2024-02-29 10:45:00,9.71,9.71,9.68,9.68,18000.0,9.0508,9.0508,9.0229,9.0229,18000.0
2024-02-29 10:50:00,9.68,9.7,9.68,9.7,11500.0,9.0229,9.0415,9.0229,9.0415,11500.0
2024-02-29 10:55:00,9.71,9.71,9.7,9.7,5268.0,9.0508,9.0508,9.0415,9.0415,5268.0
2024-02-29 11:00:00,9.7,9.71,9.7,9.71,32886.0,9.0415,9.0508,9.0415,9.0508,32886.0
2024-02-29 11:05:00,9.7,9.7,9.69,9.69,55240.0,9.0415,9.0415,9.0322,9.0322,55240.0
2024-02-29 11:10:00,9.69,9.69,9.69,9.69,19300.0,9.0322,9.0322,9.0322,9.0322,19300.0
2024-02-29 11:15:00,9.68,9.68,9.68,9.68,19107.0,9.0229,9.0229,9.0229,9.0229,19107.0
2024-02-29 11:20:00,9.68,9.69,9.68,9.69,8947.0,9.0229,9.0322,9.0229,9.0322,8947.0
2024-02-29 11:25:00,9.69,9.71,9.69,9.71,13600.0,9.0322,9.0508,9.0322,9.0508,13600.0
2024-02-29 11:30:00,9.71,9.73,9.71,9.73,13152.0,9.0508,9.0695,9.0508,9.0695,13152.0
2024-02-29 11:35:00,9.73,9.78,9.73,9.78,34796.0,9.0695,9.1161,9.0695,9.1161,34796.0
2024-02-29 11:40:00,9.79,9.81,9.78,9.78,13935.0,9.1254,9.144,9.1161,9.1161,13935.0
2024-02-29 11:45:00,9.78,9.78,9.76,9.76,3275.0,9.1161,9.1161,9.0974,9.0974,3275.0
2024-02-29 11:50:00,9.75,9.75,9.75,9.75,14200.0,9.0881,9.0881,9.0881,9.0881,14200.0
2024-02-29 11:55:00,9.74,9.74,9.74,9.74,15186.0,9.0788,9.0788,9.0788,9.0788,15186.0
2024-02-29 12:00:00,9.74,9.74,9.71,9.72,10976.0,9.0788,9.0788,9.0508,9.0601,10976.0
2024-02-29 12:05:00,9.72,9.74,9.72,9.74,12650.0,9.0601,9.0788,9.0601,9.0788,12650.0
2024-02-29 12:10:00,9.73,9.73,9.73,9.73,9074.0,9.0695,9.0695,9.0695,9.0695,9074.0
2024-02-29 12:15:00,9.72,9.72,9.72,9.72,1300.0,9.0601,9.0601,9.0601,9.0601,1300.0
2024-02-29 12:20:00,9.72,9.73,9.72,9.73,16500.0,9.0601,9.0695,9.0601,9.0695,16500.0
2024-02-29 12:25:00,9.73,9.74,9.73,9.74,2900.0,9.0695,9.0788,9.0695,9.0788,2900.0
2024-02-29 12:30:00,9.74,9.74,9.73,9.73,14303.0,9.0788,9.0788,9.0695,9.0695,14303.0
2024-02-29 12:35:00,9.73,9.73,9.73,9.73,0.0,9.0695,9.0695,9.0695,9.0695,0.0
2024-02-29 12:40:00,9.73,9.73,9.72,9.73,28101.0,9.0695,9.0695,9.0601,9.0695,28101.0
2024-02-29 12:45:00,9.73,9.73,9.71,9.71,68084.0,9.0695,9.0695,9.0508,9.0508,68084.0
2024-02-29 12:50:00,9.71,9.71,9.7,9.7,5005.0,9.0508,9.0508,9.0415,9.0415,5005.0
2024-02-29 12:55:00,9.7,9.7,9.7,9.7,0.0,9.0415,9.0415,9.0415,9.0415,0.0
2024-02-29 13:00:00,9.7,9.7,9.69,9.69,10375.0,9.0415,9.0415,9.0322,9.0322,10375.0
2024-02-29 13:05:00,9.69,9.69,9.69,9.69,14606.0,9.0322,9.0322,9.0322,9.0322,14606.0
2024-02-29 13:10:00,9.68,9.68,9.68,9.68,30690.0,9.0229,9.0229,9.0229,9.0229,30690.0
2024-02-29 13:15:00,9.68,9.69,9.68,9.69,23300.0,9.0229,9.0322,9.0229,9.0322,23300.0
2024-02-29 13:20:00,9.68,9.69,9.68,9.69,8900.0,9.0229,9.0322,9.0229,9.0322,8900.0
2024-02-29 13:25:00,9.69,9.69,9.67,9.67,43292.0,9.0322,9.0322,9.0135,9.0135,43292.0
2024-02-29 13:30:00,9.68,9.68,9.68,9.68,1600.0,9.0229,9.0229,9.0229,9.0229,1600.0
2024-02-29 13:35:00,9.67,9.67,9.67,9.67,8700.0,9.0135,9.0135,9.0135,9.0135,8700.0
2024-02-29 13:40:00,9.68,9.68,9.68,9.68,100.0,9.0229,9.0229,9.0229,9.0229,100.0
2024-02-29 13:45:00,9.68,9.68,9.68,9.68,5900.0,9.0229,9.0229,9.0229,9.0229,5900.0
2024-02-29 13:50:00,9.68,9.68,9.68,9.68,1000.0,9.0229,9.0229,9.0229,9.0229,1000.0
2024-02-29 13:55:00,9.68,9.68,9.68,9.68,0.0,9.0229,9.0229,9.0229,9.0229,0.0
2024-02-29 14:00:00,9.67,9.67,9.67,9.67,800.0,9.0135,9.0135,9.0135,9.0135,800.0
2024-02-29 14:05:00,9.67,9.68,9.67,9.68,13500.0,9.0135,9.0229,9.0135,9.0229,13500.0
2024-02-29 14:10:00,9.67,9.67,9.67,9.67,8900.0,9.0135,9.0135,9.0135,9.0135,8900.0
2024-02-29 14:15:00,9.66,9.66,9.66,9.66,6206.0,9.0042,9.0042,9.0042,9.0042,6206.0
2024-02-29 14:20:00,9.65,9.65,9.65,9.65,3830.0,8.9949,8.9949,8.9949,8.9949,3830.0
2024-02-29 14:25:00,9.66,9.69,9.66,9.68,25100.0,9.0042,9.0322,9.0042,9.0229,25100.0
2024-02-29 14:30:00,9.68,9.68,9.68,9.68,29215.0,9.0229,9.0229,9.0229,9.0229,29215.0
2024-02-29 14:35:00,9.68,9.68,9.68,9.68,0.0,9.0229,9.0229,9.0229,9.0229,0.0
2024-02-29 14:40:00,9.68,9.69,9.68,9.69,9000.0,9.0229,9.0322,9.0229,9.0322,9000.0
2024-02-29 14:45:00,9.7,9.7,9.69,9.69,31269.0,9.0415,9.0415,9.0322,9.0322,31269.0
2024-02-29 14:50:00,9.7,9.7,9.7,9.7,9375.0,9.0415,9.0415,9.0415,9.0415,9375.0
2024-02-29 14:55:00,9.7,9.7,9.68,9.68,9500.0,9.0415,9.0415,9.0229,9.0229,9500.0
2024-02-29 15:00:00,9.67,9.67,9.67,9.67,12100.0,9.0135,9.0135,9.0135,9.0135,12100.0
2024-02-29 15:05:00,9.67,9.67,9.67,9.67,0.0,9.0135,9.0135,9.0135,9.0135,0.0
2024-02-29 15:10:00,9.67,9.67,9.67,9.67,17500.0,9.0135,9.0135,9.0135,9.0135,17500.0
2024-02-29 15:15:00,9.68,9.68,9.67,9.67,13800.0,9.0229,9.0229,9.0135,9.0135,13800.0
2024-02-29 15:20:00,9.67,9.67,9.67,9.67,0.0,9.0135,9.0135,9.0135,9.0135,0.0
2024-02-29 15:25:00,9.66,9.66,9.65,9.65,11204.0,9.0042,9.0042,8.9949,8.9949,11204.0
2024-02-29 15:30:00,9.65,9.65,9.65,9.65,36384.0,8.9949,8.9949,8.9949,8.9949,36384.0
2024-02-29 15:35:00,9.64,9.64,9.63,9.64,32753.0,8.9856,8.9856,8.9763,8.9856,32753.0
2024-02-29 15:40:00,9.63,9.63,9.62,9.63,62455.0,8.9763,8.9763,8.9669,8.9763,62455.0
2024-02-29 15:45:00,9.63,9.63,9.61,9.62,49365.0,8.9763,8.9763,8.9576,8.9669,49365.0
2024-02-29 15:50:00,9.61,9.63,9.61,9.61,146505.0,8.9576,8.9763,8.9576,8.9576,146505.0
2024-02-29 15:55:00,9.6,9.66,9.56,9.66,532704.0,8.9483,9.0042,8.911,9.0042,532704.0
2024-03-01 09:30:00,9.61,9.61,9.59,9.59,119314.0,8.9576,8.9576,8.939,8.939,119314.0
2024-03-01 09:35:00,9.59,9.62,9.59,9.61,19066.0,8.939,8.9669,8.939,8.9576,19066.0
2024-03-01 09:40:00,9.62,9.63,9.61,9.61,37972.0,8.9669,8.9763,8.9576,8.9576,37972.0
2024-03-01 09:45:00,9.62,9.63,9.61,9.62,86673.0,8.9669,8.9763,8.9576,8.9669,86673.0
2024-03-01 09:50:00,9.62,9.63,9.62,9.62,40920.0,8.9669,8.9763,8.9669,8.9669,40920.0
2024-03-01 09:55:00,9.63,9.63,9.61,9.61,23900.0,8.9763,8.9763,8.9576,8.9576,23900.0
2024-03-01 10:00:00,9.61,9.62,9.55,9.62,222352.0,8.9576,8.9669,8.9017,8.9669,222352.0
2024-03-01 10:05:00,9.62,9.62,9.58,9.58,46964.0,8.9669,8.9669,8.9296,8.9296,46964.0
2024-03-01 10:10:00,9.57,9.57,9.56,9.56,95385.0,8.9203,8.9203,8.911,8.911,95385.0
2024-03-01 10:15:00,9.56,9.56,9.55,9.56,68697.0,8.911,8.911,8.9017,8.911,68697.0
2024-03-01 10:20:00,9.56,9.56,9.56,9.56,16800.0,8.911,8.911,8.911,8.911,16800.0
2024-03-01 10:25:00,9.55,9.55,9.54,9.54,11135.0,8.9017,8.9017,8.8924,8.8924,11135.0
2024-03-01 10:30:00,9.54,9.57,9.54,9.57,92047.0,8.8924,8.9203,8.8924,8.9203,92047.0
2024-03-01 10:35:00,9.56,9.56,9.55,9.56,34600.0,8.911,8.911,8.9017,8.911,34600.0
2024-03-01 10:40:00,9.56,9.56,9.55,9.55,23025.0,8.911,8.911,8.9017,8.9017,23025.0
2024-03-01 10:45:00,9.54,9.54,9.53,9.54,8542.0,8.8924,8.8924,8.883,8.8924,8542.0
2024-03-01 10:50:00,9.54,9.54,9.53,9.53,800.0,8.8924,8.8924,8.883,8.883,800.0
2024-03-01 10:55:00,9.52,9.53,9.51,9.52,40703.0,8.8737,8.883,8.8644,8.8737,40703.0
2024-03-01 11:00:00,9.52,9.52,9.49,9.49,40770.0,8.8737,8.8737,8.8458,8.8458,40770.0
2024-03-01 11:05:00,9.49,9.49,9.48,9.48,19518.0,8.8458,8.8458,8.8364,8.8364,19518.0
2024-03-01 11:10:00,9.49,9.5,9.49,9.5,16800.0,8.8458,8.8551,8.8458,8.8551,16800.0
2024-03-01 11:15:00,9.5,9.5,9.5,9.5,14500.0,8.8551,8.8551,8.8551,8.8551,14500.0
2024-03-01 11:20:00,9.49,9.49,9.49,9.49,27401.0,8.8458,8.8458,8.8458,8.8458,27401.0
2024-03-01 11:25:00,9.5,9.51,9.5,9.51,10353.0,8.8551,8.8644,8.8551,8.8644,10353.0
2024-03-01 11:30:00,9.51,9.53,9.51,9.52,18222.0,8.8644,8.883,8.8644,8.8737,18222.0
2024-03-01 11:35:00,9.54,9.54,9.51,9.51,191703.0,8.8924,8.8924,8.8644,8.8644,191703.0
2024-03-01 11:40:00,9.5,9.5,9.5,9.5,43200.0,8.8551,8.8551,8.8551,8.8551,43200.0
2024-03-01 11:45:00,9.5,9.5,9.49,9.49,64248.0,8.8551,8.8551,8.8458,8.8458,64248.0
2024-03-01 11:50:00,9.49,9.49,9.49,9.49,16168.0,8.8458,8.8458,8.8458,8.8458,16168.0
2024-03-01 11:55:00,9.48,9.49,9.48,9.49,32500.0,8.8364,8.8458,8.8364,8.8458,32500.0
2024-03-01 12:00:00,9.49,9.5,9.49,9.5,67301.0,8.8458,8.8551,8.8458,8.8551,67301.0
2024-03-01 12:05:00,9.5,9.51,9.49,9.51,40613.0,8.8551,8.8644,8.8458,8.8644,40613.0
2024-03-01 12:10:00,9.5,9.5,9.5,9.5,200.0,8.8551,8.8551,8.8551,8.8551,200.0
2024-03-01 12:15:00,9.48,9.48,9.47,9.47,27400.0,8.8364,8.8364,8.8271,8.8271,27400.0
2024-03-01 12:20:00,9.47,9.47,9.46,9.47,21787.0,8.8271,8.8271,8.8178,8.8271,21787.0
2024-03-01 12:25:00,9.46,9.46,9.46,9.46,2893.0,8.8178,8.8178,8.8178,8.8178,2893.0
2024-03-01 12:30:00,9.47,9.47,9.46,9.46,12938.0,8.8271,8.8271,8.8178,8.8178,12938.0
2024-03-01 12:35:00,9.46,9.46,9.46,9.46,3500.0,8.8178,8.8178,8.8178,8.8178,3500.0
2024-03-01 12:40:00,9.46,9.46,9.46,9.46,27500.0,8.8178,8.8178,8.8178,8.8178,27500.0
2024-03-01 12:45:00,9.46,9.46,9.45,9.45,29730.0,8.8178,8.8178,8.8085,8.8085,29730.0
2024-03-01 12:50:00,9.45,9.45,9.45,9.45,100.0,8.8085,8.8085,8.8085,8.8085,100.0
2024-03-01 12:55:00,9.45,9.45,9.45,9.45,1300.0,8.8085,8.8085,8.8085,8.8085,1300.0
2024-03-01 13:00:00,9.45,9.45,9.45,9.45,43800.0,8.8085,8.8085,8.8085,8.8085,43800.0
2024-03-01 13:05:00,9.45,9.45,9.44,9.44,57900.0,8.8085,8.8085,8.7992,8.7992,57900.0
2024-03-01 13:10:00,9.44,9.44,9.44,9.44,54900.0,8.7992,8.7992,8.7992,8.7992,54900.0
2024-03-01 13:15:00,9.44,9.45,9.44,9.45,114700.0,8.7992,8.8085,8.7992,8.8085,114700.0
2024-03-01 13:20:00,9.45,9.45,9.44,9.44,7700.0,8.8085,8.8085,8.7992,8.7992,7700.0
2024-03-01 13:25:00,9.44,9.44,9.44,9.44,12100.0,8.7992,8.7992,8.7992,8.7992,12100.0
2024-03-01 13:30:00,9.44,9.44,9.44,9.44,100.0,8.7992,8.7992,8.7992,8.7992,100.0
2024-03-01 13:35:00,9.44,9.44,9.44,9.44,0.0,8.7992,8.7992,8.7992,8.7992,0.0
2024-03-01 13:40:00,9.43,9.43,9.41,9.42,22450.0,8.7898,8.7898,8.7712,8.7805,22450.0
2024-03-01 13:45:00,9.42,9.42,9.42,9.42,200.0,8.7805,8.7805,8.7805,8.7805,200.0
2024-03-01 13:50:00,9.42,9.42,9.42,9.42,0.0,8.7805,8.7805,8.7805,8.7805,0.0
2024-03-01 13:55:00,9.42,9.42,9.41,9.41,6103.0,8.7805,8.7805,8.7712,8.7712,6103.0
2024-03-01 14:00:00,9.4,9.4,9.38,9.38,28121.0,8.7619,8.7619,8.7432,8.7432,28121.0
2024-03-01 14:05:00,9.39,9.39,9.39,9.39,20500.0,8.7525,8.7525,8.7525,8.7525,20500.0
2024-03-01 14:10:00,9.39,9.39,9.38,9.39,70915.0,8.7525,8.7525,8.7432,8.7525,70915.0
2024-03-01 14:15:00,9.38,9.39,9.38,9.39,18017.0,8.7432,8.7525,8.7432,8.7525,18017.0
2024-03-01 14:20:00,9.39,9.4,9.39,9.4,24889.0,8.7525,8.7619,8.7525,8.7619,24889.0
2024-03-01 14:25:00,9.39,9.39,9.38,9.38,9418.0,8.7525,8.7525,8.7432,8.7432,9418.0
2024-03-01 14:30:00,9.38,9.39,9.38,9.39,16745.0,8.7432,8.7525,8.7432,8.7525,16745.0
2024-03-01 14:35:00,9.4,9.4,9.39,9.39,29631.0,8.7619,8.7619,8.7525,8.7525,29631.0
2024-03-01 14:40:00,9.4,9.4,9.4,9.4,12947.0,8.7619,8.7619,8.7619,8.7619,12947.0
2024-03-01 14:45:00,9.4,9.4,9.39,9.39,7600.0,8.7619,8.7619,8.7525,8.7525,7600.0
2024-03-01 14:50:00,9.39,9.39,9.38,9.38,19695.0,8.7525,8.7525,8.7432,8.7432,19695.0
2024-03-01 14:55:00,9.38,9.38,9.38,9.38,7997.0,8.7432,8.7432,8.7432,8.7432,7997.0
2024-03-01 15:00:00,9.38,9.4,9.38,9.4,21596.0,8.7432,8.7619,8.7432,8.7619,21596.0
2024-03-01 15:05:00,9.4,9.41,9.39,9.41,28303.0,8.7619,8.7712,8.7525,8.7712,28303.0
2024-03-01 15:10:00,9.4,9.42,9.4,9.41,10199.0,8.7619,8.7805,8.7619,8.7712,10199.0
2024-03-01 15:15:00,9.41,9.41,9.41,9.41,7465.0,8.7712,8.7712,8.7712,8.7712,7465.0
2024-03-01 15:20:00,9.4,9.4,9.4,9.4,63253.0,8.7619,8.7619,8.7619,8.7619,63253.0
2024-03-01 15:25:00,9.4,9.4,9.39,9.39,8232.0,8.7619,8.7619,8.7525,8.7525,8232.0
2024-03-01 15:30:00,9.39,9.4,9.39,9.4,4300.0,8.7525,8.7619,8.7525,8.7619,4300.0
2024-03-01 15:35:00,9.39,9.4,9.39,9.4,36900.0,8.7525,8.7619,8.7525,8.7619,36900.0
2024-03-01 15:40:00,9.4,9.4,9.4,9.4,5513.0,8.7619,8.7619,8.7619,8.7619,5513.0
2024-03-01 15:45:00,9.39,9.39,9.38,9.38,19500.0,8.7525,8.7525,8.7432,8.7432,19500.0
2024-03-01 15:50:00,9.39,9.4,9.38,9.39,47714.0,8.7525,8.7619,8.7432,8.7525,47714.0
2024-03-01 15:55:00,9.38,9.39,9.38,9.39,86219.0,8.7432,8.7525,8.7432,8.7525,86219.0
2024-03-04 09:30:00,9.44,9.44,9.43,9.44,59697.0,8.7992,8.7992,8.7898,8.7992,59697.0
2024-03-04 09:35:00,9.44,9.44,9.43,9.44,78807.0,8.7992,8.7992,8.7898,8.7992,78807.0
2024-03-04 09:40:00,9.43,9.43,9.42,9.42,31994.0,8.7898,8.7898,8.7805,8.7805,31994.0
2024-03-04 09:45:00,9.42,9.42,9.41,9.42,26669.0,8.7805,8.7805,8.7712,8.7805,26669.0
2024-03-04 09:50:00,9.43,9.44,9.41,9.41,7815.0,8.7898,8.7992,8.7712,8.7712,7815.0
2024-03-04 09:55:00,9.41,9.42,9.41,9.42,2313.0,8.7712,8.7805,8.7712,8.7805,2313.0
2024-03-04 10:00:00,9.42,9.42,9.42,9.42,24791.0,8.7805,8.7805,8.7805,8.7805,24791.0
2024-03-04 10:05:00,9.42,9.43,9.42,9.42,21512.0,8.7805,8.7898,8.7805,8.7805,21512.0
2024-03-04 10:10:00,9.42,9.43,9.42,9.43,16850.0,8.7805,8.7898,8.7805,8.7898,16850.0
2024-03-04 10:15:00,9.43,9.44,9.43,9.43,12700.0,8.7898,8.7992,8.7898,8.7898,12700.0
2024-03-04 10:20:00,9.43,9.44,9.42,9.42,37603.0,8.7898,8.7992,8.7805,8.7805,37603.0
2024-03-04 10:25:00,9.41,9.43,9.41,9.42,2600.0,8.7712,8.7898,8.7712,8.7805,2600.0
2024-03-04 10:30:00,9.42,9.42,9.41,9.41,17671.0,8.7805,8.7805,8.7712,8.7712,17671.0
2024-03-04 10:35:00,9.41,9.41,9.4,9.4,5800.0,8.7712,8.7712,8.7619,8.7619,5800.0
2024-03-04 10:40:00,9.4,9.4,9.4,9.4,27629.0,8.7619,8.7619,8.7619,8.7619,27629.0
2024-03-04 10:45:00,9.39,9.41,9.39,9.41,10750.0,8.7525,8.7712,8.7525,8.7712,10750.0
2024-03-04 10:50:00,9.4,9.41,9.4,9.41,16900.0,8.7619,8.7712,8.7619,8.7712,16900.0
2024-03-04 10:55:00,9.41,9.41,9.41,9.41,4200.0,8.7712,8.7712,8.7712,8.7712,4200.0
2024-03-04 11:00:00,9.41,9.41,9.41,9.41,7500.0,8.7712,8.7712,8.7712,8.7712,7500.0
2024-03-04 11:05:00,9.41,9.41,9.41,9.41,15200.0,8.7712,8.7712,8.7712,8.7712,15200.0
2024-03-04 11:10:00,9.41,9.42,9.41,9.42,129782.0,8.7712,8.7805,8.7712,8.7805,129782.0
2024-03-04 11:15:00,9.41,9.41,9.41,9.41,1200.0,8.7712,8.7712,8.7712,8.7712,1200.0
2024-03-04 11:20:00,9.42,9.43,9.42,9.43,97500.0,8.7805,8.7898,8.7805,8.7898,97500.0
2024-03-04 11:25:00,9.42,9.42,9.42,9.42,81150.0,8.7805,8.7805,8.7805,8.7805,81150.0
2024-03-04 11:30:00,9.42,9.43,9.42,9.43,53060.0,8.7805,8.7898,8.7805,8.7898,53060.0
2024-03-04 11:35:00,9.43,9.43,9.42,9.42,21350.0,8.7898,8.7898,8.7805,8.7805,21350.0
2024-03-04 11:40:00,9.42,9.42,9.41,9.41,27500.0,8.7805,8.7805,8.7712,8.7712,27500.0
2024-03-04 11:45:00,9.41,9.41,9.41,9.41,2700.0,8.7712,8.7712,8.7712,8.7712,2700.0
2024-03-04 11:50:00,9.41,9.41,9.41,9.41,4126.0,8.7712,8.7712,8.7712,8.7712,4126.0
2024-03-04 11:55:00,9.41,9.41,9.41,9.41,50705.0,8.7712,8.7712,8.7712,8.7712,50705.0
2024-03-04 12:00:00,9.41,9.41,9.41,9.41,3650.0,8.7712,8.7712,8.7712,8.7712,3650.0
2024-03-04 12:05:00,9.41,9.41,9.41,9.41,1500.0,8.7712,8.7712,8.7712,8.7712,1500.0
2024-03-04 12:10:00,9.41,9.41,9.4,9.4,21850.0,8.7712,8.7712,8.7619,8.7619,21850.0
2024-03-04 12:15:00,9.4,9.4,9.4,9.4,19700.0,8.7619,8.7619,8.7619,8.7619,19700.0
2024-03-04 12:20:00,9.4,9.4,9.39,9.39,37688.0,8.7619,8.7619,8.7525,8.7525,37688.0
2024-03-04 12:25:00,9.39,9.39,9.39,9.39,5380.0,8.7525,8.7525,8.7525,8.7525,5380.0
2024-03-04 12:30:00,9.39,9.39,9.39,9.39,11700.0,8.7525,8.7525,8.7525,8.7525,11700.0
2024-03-04 12:35:00,9.39,9.39,9.39,9.39,7350.0,8.7525,8.7525,8.7525,8.7525,7350.0
2024-03-04 12:40:00,9.39,9.4,9.39,9.4,4000.0,8.7525,8.7619,8.7525,8.7619,4000.0
2024-03-04 12:45:00,9.4,9.4,9.4,9.4,850.0,8.7619,8.7619,8.7619,8.7619,850.0
2024-03-04 12:50:00,9.39,9.39,9.39,9.39,14900.0,8.7525,8.7525,8.7525,8.7525,14900.0
2024-03-04 12:55:00,9.39,9.39,9.39,9.39,21836.0,8.7525,8.7525,8.7525,8.7525,21836.0
2024-03-04 13:00:00,9.39,9.39,9.39,9.39,10460.0,8.7525,8.7525,8.7525,8.7525,10460.0
2024-03-04 13:05:00,9.39,9.39,9.39,9.39,15250.0,8.7525,8.7525,8.7525,8.7525,15250.0
2024-03-04 13:10:00,9.4,9.4,9.4,9.4,6500.0,8.7619,8.7619,8.7619,8.7619,6500.0
2024-03-04 13:15:00,9.4,9.4,9.4,9.4,0.0,8.7619,8.7619,8.7619,8.7619,0.0
2024-03-04 13:20:00,9.41,9.42,9.4,9.42,32206.0,8.7712,8.7805,8.7619,8.7805,32206.0
2024-03-04 13:25:00,9.42,9.42,9.41,9.41,43220.0,8.7805,8.7805,8.7712,8.7712,43220.0
2024-03-04 13:30:00,9.41,9.41,9.41,9.41,51908.0,8.7712,8.7712,8.7712,8.7712,51908.0
2024-03-04 13:35:00,9.41,9.41,9.41,9.41,0.0,8.7712,8.7712,8.7712,8.7712,0.0
2024-03-04 13:40:00,9.4,9.4,9.4,9.4,3250.0,8.7619,8.7619,8.7619,8.7619,3250.0
2024-03-04 13:45:00,9.4,9.4,9.4,9.4,19149.0,8.7619,8.7619,8.7619,8.7619,19149.0
2024-03-04 13:50:00,9.4,9.4,9.4,9.4,0.0,8.7619,8.7619,8.7619,8.7619,0.0
2024-03-04 13:55:00,9.4,9.4,9.4,9.4,5900.0,8.7619,8.7619,8.7619,8.7619,5900.0
2024-03-04 14:00:00,9.4,9.4,9.4,9.4,2800.0,8.7619,8.7619,8.7619,8.7619,2800.0
2024-03-04 14:05:00,9.4,9.41,9.4,9.41,23400.0,8.7619,8.7712,8.7619,8.7712,23400.0
2024-03-04 14:10:00,9.4,9.4,9.4,9.4,100.0,8.7619,8.7619,8.7619,8.7619,100.0
2024-03-04 14:15:00,9.4,9.4,9.4,9.4,8800.0,8.7619,8.7619,8.7619,8.7619,8800.0
2024-03-04 14:20:00,9.4,9.4,9.4,9.4,17150.0,8.7619,8.7619,8.7619,8.7619,17150.0
2024-03-04 14:25:00,9.4,9.4,9.4,9.4,22100.0,8.7619,8.7619,8.7619,8.7619,22100.0
2024-03-04 14:30:00,9.39,9.39,9.39,9.39,4053.0,8.7525,8.7525,8.7525,8.7525,4053.0
2024-03-04 14:35:00,9.38,9.38,9.34,9.34,236036.0,8.7432,8.7432,8.7059,8.7059,236036.0
2024-03-04 14:40:00,9.34,9.35,9.34,9.34,21525.0,8.7059,8.7153,8.7059,8.7059,21525.0
2024-03-04 14:45:00,9.34,9.35,9.34,9.34,88442.0,8.7059,8.7153,8.7059,8.7059,88442.0
2024-03-04 14:50:00,9.34,9.34,9.34,9.34,300.0,8.7059,8.7059,8.7059,8.7059,300.0
2024-03-04 14:55:00,9.33,9.35,9.33,9.35,27175.0,8.6966,8.7153,8.6966,8.7153,27175.0
2024-03-04 15:00:00,9.35,9.35,9.35,9.35,3300.0,8.7153,8.7153,8.7153,8.7153,3300.0
2024-03-04 15:05:00,9.35,9.35,9.34,9.34,6993.0,8.7153,8.7153,8.7059,8.7059,6993.0
2024-03-04 15:10:00,9.34,9.34,9.32,9.32,7118.0,8.7059,8.7059,8.6873,8.6873,7118.0
2024-03-04 15:15:00,9.33,9.34,9.33,9.33,89965.0,8.6966,8.7059,8.6966,8.6966,89965.0
2024-03-04 15:20:00,9.34,9.34,9.34,9.34,31865.0,8.7059,8.7059,8.7059,8.7059,31865.0
2024-03-04 15:25:00,9.35,9.36,9.35,9.36,4111.0,8.7153,8.7246,8.7153,8.7246,4111.0
2024-03-04 15:30:00,9.36,9.38,9.36,9.38,22379.0,8.7246,8.7432,8.7246,8.7432,22379.0
2024-03-04 15:35:00,9.39,9.4,9.38,9.38,3900.0,8.7525,8.7619,8.7432,8.7432,3900.0
2024-03-04 15:40:00,9.38,9.39,9.38,9.39,8514.0,8.7432,8.7525,8.7432,8.7525,8514.0
2024-03-04 15:45:00,9.4,9.43,9.4,9.43,182818.0,8.7619,8.7898,8.7619,8.7898,182818.0
2024-03-04 15:50:00,9.42,9.43,9.42,9.43,94440.0,8.7805,8.7898,8.7805,8.7898,94440.0
2024-03-04 15:55:00,9.42,9.44,9.42,9.43,83185.0,8.7805,8.7992,8.7805,8.7898,83185.0
2024-03-05 09:30:00,9.55,9.57,9.54,9.57,232298.0,8.9017,8.9203,8.8924,8.9203,232298.0
2024-03-05 09:35:00,9.57,9.59,9.57,9.57,51924.0,8.9203,8.939,8.9203,8.9203,51924.0
2024-03-05 09:40:00,9.57,9.57,9.56,9.57,43206.0,8.9203,8.9203,8.911,8.9203,43206.0
2024-03-05 09:45:00,9.57,9.59,9.57,9.59,32480.0,8.9203,8.939,8.9203,8.939,32480.0
2024-03-05 09:50:00,9.59,9.6,9.57,9.59,42345.0,8.939,8.9483,8.9203,8.939,42345.0
2024-03-05 09:55:00,9.59,9.59,9.58,9.58,2500.0,8.939,8.939,8.9296,8.9296,2500.0
2024-03-05 10:00:00,9.57,9.57,9.53,9.53,226031.0,8.9203,8.9203,8.883,8.883,226031.0
2024-03-05 10:05:00,9.54,9.6,9.54,9.6,40055.0,8.8924,8.9483,8.8924,8.9483,40055.0
2024-03-05 10:10:00,9.61,9.62,9.6,9.61,53442.0,8.9576,8.9669,8.9483,8.9576,53442.0
2024-03-05 10:15:00,9.61,9.64,9.61,9.63,66120.0,8.9576,8.9856,8.9576,8.9763,66120.0
2024-03-05 10:20:00,9.64,9.65,9.63,9.65,86602.0,8.9856,8.9949,8.9763,8.9949,86602.0
2024-03-05 10:25:00,9.66,9.66,9.64,9.65,28997.0,9.0042,9.0042,8.9856,8.9949,28997.0
2024-03-05 10:30:00,9.65,9.68,9.65,9.68,25621.0,8.9949,9.0229,8.9949,9.0229,25621.0
2024-03-05 10:35:00,9.68,9.68,9.68,9.68,8350.0,9.0229,9.0229,9.0229,9.0229,8350.0
2024-03-05 10:40:00,9.68,9.68,9.67,9.67,31900.0,9.0229,9.0229,9.0135,9.0135,31900.0
2024-03-05 10:45:00,9.67,9.7,9.66,9.7,64950.0,9.0135,9.0415,9.0042,9.0415,64950.0
2024-03-05 10:50:00,9.7,9.7,9.68,9.68,46105.0,9.0415,9.0415,9.0229,9.0229,46105.0
2024-03-05 10:55:00,9.68,9.68,9.67,9.67,16253.0,9.0229,9.0229,9.0135,9.0135,16253.0
2024-03-05 11:00:00,9.67,9.67,9.67,9.67,800.0,9.0135,9.0135,9.0135,9.0135,800.0
2024-03-05 11:05:00,9.67,9.67,9.67,9.67,8700.0,9.0135,9.0135,9.0135,9.0135,8700.0
2024-03-05 11:10:00,9.68,9.69,9.68,9.69,38779.0,9.0229,9.0322,9.0229,9.0322,38779.0
2024-03-05 11:15:00,9.68,9.68,9.67,9.67,11976.0,9.0229,9.0229,9.0135,9.0135,11976.0
2024-03-05 11:20:00,9.68,9.68,9.66,9.66,26965.0,9.0229,9.0229,9.0042,9.0042,26965.0
2024-03-05 11:25:00,9.67,9.67,9.66,9.66,38078.0,9.0135,9.0135,9.0042,9.0042,38078.0
2024-03-05 11:30:00,9.66,9.66,9.65,9.66,76818.0,9.0042,9.0042,8.9949,9.0042,76818.0
2024-03-05 11:35:00,9.67,9.67,9.67,9.67,100.0,9.0135,9.0135,9.0135,9.0135,100.0
2024-03-05 11:40:00,9.69,9.72,9.69,9.71,25960.0,9.0322,9.0601,9.0322,9.0508,25960.0
2024-03-05 11:45:00,9.71,9.71,9.7,9.7,34110.0,9.0508,9.0508,9.0415,9.0415,34110.0
2024-03-05 11:50:00,9.71,9.72,9.71,9.72,17955.0,9.0508,9.0601,9.0508,9.0601,17955.0
2024-03-05 11:55:00,9.72,9.72,9.69,9.69,29995.0,9.0601,9.0601,9.0322,9.0322,29995.0
2024-03-05 12:00:00,9.69,9.69,9.69,9.69,25100.0,9.0322,9.0322,9.0322,9.0322,25100.0
2024-03-05 12:05:00,9.68,9.68,9.68,9.68,3781.0,9.0229,9.0229,9.0229,9.0229,3781.0
2024-03-05 12:10:00,9.67,9.67,9.66,9.67,12080.0,9.0135,9.0135,9.0042,9.0135,12080.0
2024-03-05 12:15:00,9.67,9.67,9.67,9.67,1200.0,9.0135,9.0135,9.0135,9.0135,1200.0
2024-03-05 12:20:00,9.67,9.67,9.66,9.66,23776.0,9.0135,9.0135,9.0042,9.0042,23776.0
2024-03-05 12:25:00,9.65,9.65,9.65,9.65,20000.0,8.9949,8.9949,8.9949,8.9949,20000.0
2024-03-05 12:30:00,9.65,9.66,9.65,9.66,55700.0,8.9949,9.0042,8.9949,9.0042,55700.0
2024-03-05 12:35:00,9.67,9.67,9.67,9.67,17955.0,9.0135,9.0135,9.0135,9.0135,17955.0
2024-03-05 12:40:00,9.68,9.69,9.67,9.67,11116.0,9.0229,9.0322,9.0135,9.0135,11116.0
2024-03-05 12:45:00,9.66,9.66,9.65,9.66,20700.0,9.0042,9.0042,8.9949,9.0042,20700.0
2024-03-05 12:50:00,9.67,9.68,9.67,9.67,75610.0,9.0135,9.0229,9.0135,9.0135,75610.0
2024-03-05 12:55:00,9.66,9.67,9.66,9.67,30200.0,9.0042,9.0135,9.0042,9.0135,30200.0
2024-03-05 13:00:00,9.67,9.68,9.67,9.68,5400.0,9.0135,9.0229,9.0135,9.0229,5400.0
2024-03-05 13:05:00,9.68,9.68,9.67,9.67,936.0,9.0229,9.0229,9.0135,9.0135,936.0
2024-03-05 13:10:00,9.67,9.67,9.66,9.67,16574.0,9.0135,9.0135,9.0042,9.0135,16574.0
2024-03-05 13:15:00,9.67,9.69,9.67,9.69,8900.0,9.0135,9.0322,9.0135,9.0322,8900.0
2024-03-05 13:20:00,9.69,9.7,9.69,9.7,6800.0,9.0322,9.0415,9.0322,9.0415,6800.0
2024-03-05 13:25:00,9.7,9.7,9.69,9.69,45000.0,9.0415,9.0415,9.0322,9.0322,45000.0
2024-03-05 13:30:00,9.69,9.69,9.67,9.67,53264.0,9.0322,9.0322,9.0135,9.0135,53264.0
2024-03-05 13:35:00,9.68,9.7,9.68,9.7,71644.0,9.0229,9.0415,9.0229,9.0415,71644.0
2024-03-05 13:40:00,9.71,9.73,9.71,9.73,20960.0,9.0508,9.0695,9.0508,9.0695,20960.0
2024-03-05 13:45:00,9.73,9.73,9.72,9.72,1984.0,9.0695,9.0695,9.0601,9.0601,1984.0
2024-03-05 13:50:00,9.74,9.74,9.72,9.72,997.0,9.0788,9.0788,9.0601,9.0601,997.0
2024-03-05 13:55:00,9.73,9.73,9.73,9.73,100.0,9.0695,9.0695,9.0695,9.0695,100.0
2024-03-05 14:00:00,9.74,9.74,9.73,9.73,36600.0,9.0788,9.0788,9.0695,9.0695,36600.0
2024-03-05 14:05:00,9.74,9.74,9.72,9.72,11486.0,9.0788,9.0788,9.0601,9.0601,11486.0
2024-03-05 14:10:00,9.72,9.72,9.71,9.72,135900.0,9.0601,9.0601,9.0508,9.0601,135900.0
2024-03-05 14:15:00,9.72,9.72,9.71,9.72,139810.0,9.0601,9.0601,9.0508,9.0601,139810.0
2024-03-05 14:20:00,9.73,9.73,9.72,9.72,40957.0,9.0695,9.0695,9.0601,9.0601,40957.0
2024-03-05 14:25:00,9.72,9.72,9.72,9.72,32800.0,9.0601,9.0601,9.0601,9.0601,32800.0
2024-03-05 14:30:00,9.73,9.76,9.73,9.76,45417.0,9.0695,9.0974,9.0695,9.0974,45417.0
2024-03-05 14:35:00,9.76,9.77,9.76,9.76,71853.0,9.0974,9.1068,9.0974,9.0974,71853.0
2024-03-05 14:40:00,9.76,9.78,9.76,9.78,49500.0,9.0974,9.1161,9.0974,9.1161,49500.0
2024-03-05 14:45:00,9.78,9.79,9.78,9.79,185530.0,9.1161,9.1254,9.1161,9.1254,185530.0
2024-03-05 14:50:00,9.79,9.79,9.78,9.79,35884.0,9.1254,9.1254,9.1161,9.1254,35884.0
2024-03-05 14:55:00,9.79,9.8,9.79,9.8,79135.0,9.1254,9.1347,9.1254,9.1347,79135.0
2024-03-05 15:00:00,9.8,9.8,9.8,9.8,11600.0,9.1347,9.1347,9.1347,9.1347,11600.0
2024-03-05 15:05:00,9.79,9.8,9.78,9.8,17735.0,9.1254,9.1347,9.1161,9.1347,17735.0
2024-03-05 15:10:00,9.79,9.82,9.79,9.82,79675.0,9.1254,9.1534,9.1254,9.1534,79675.0
2024-03-05 15:15:00,9.82,9.82,9.81,9.81,8900.0,9.1534,9.1534,9.144,9.144,8900.0
2024-03-05 15:20:00,9.81,9.83,9.81,9.81,8755.0,9.144,9.1627,9.144,9.144,8755.0
2024-03-05 15:25:00,9.82,9.84,9.81,9.84,46328.0,9.1534,9.172,9.144,9.172,46328.0
2024-03-05 15:30:00,9.83,9.84,9.81,9.81,93700.0,9.1627,9.172,9.144,9.144,93700.0
2024-03-05 15:35:00,9.8,9.81,9.8,9.81,17306.0,9.1347,9.144,9.1347,9.144,17306.0
2024-03-05 15:40:00,9.81,9.82,9.8,9.8,185413.0,9.144,9.1534,9.1347,9.1347,185413.0
2024-03-05 15:45:00,9.8,9.8,9.77,9.77,16206.0,9.1347,9.1347,9.1068,9.1068,16206.0
2024-03-05 15:50:00,9.76,9.78,9.73,9.73,110774.0,9.0974,9.1161,9.0695,9.0695,110774.0
2024-03-05 15:55:00,9.74,9.74,9.71,9.72,158012.0,9.0788,9.0788,9.0508,9.0601,158012.0
2024-03-06 09:30:00,9.52,9.53,9.52,9.53,173963.0,8.8737,8.883,8.8737,8.883,173963.0
2024-03-06 09:35:00,9.54,9.57,9.54,9.57,78068.0,8.8924,8.9203,8.8924,8.9203,78068.0
2024-03-06 09:40:00,9.56,9.56,9.55,9.55,62361.0,8.911,8.911,8.9017,8.9017,62361.0
2024-03-06 09:45:00,9.54,9.56,9.54,9.56,21597.0,8.8924,8.911,8.8924,8.911,21597.0
2024-03-06 09:50:00,9.56,9.57,9.55,9.56,42750.0,8.911,8.9203,8.9017,8.911,42750.0
2024-03-06 09:55:00,9.56,9.58,9.55,9.57,28100.0,8.911,8.9296,8.9017,8.9203,28100.0
2024-03-06 10:00:00,9.58,9.63,9.56,9.63,87537.0,8.9296,8.9763,8.911,8.9763,87537.0
2024-03-06 10:05:00,9.62,9.65,9.62,9.62,28769.0,8.9669,8.9949,8.9669,8.9669,28769.0
2024-03-06 10:10:00,9.62,9.62,9.61,9.61,68550.0,8.9669,8.9669,8.9576,8.9576,68550.0
2024-03-06 10:15:00,9.6,9.6,9.57,9.59,65778.0,8.9483,8.9483,8.9203,8.939,65778.0
2024-03-06 10:20:00,9.59,9.59,9.58,9.59,33838.0,8.939,8.939,8.9296,8.939,33838.0
2024-03-06 10:25:00,9.59,9.6,9.59,9.6,28350.0,8.939,8.9483,8.939,8.9483,28350.0
2024-03-06 10:30:00,9.6,9.61,9.57,9.57,21664.0,8.9483,8.9576,8.9203,8.9203,21664.0
2024-03-06 10:35:00,9.57,9.57,9.57,9.57,41900.0,8.9203,8.9203,8.9203,8.9203,41900.0
2024-03-06 10:40:00,9.58,9.59,9.57,9.58,13649.0,8.9296,8.939,8.9203,8.9296,13649.0
2024-03-06 10:45:00,9.58,9.58,9.57,9.57,10700.0,8.9296,8.9296,8.9203,8.9203,10700.0
2024-03-06 10:50:00,9.56,9.56,9.54,9.54,45669.0,8.911,8.911,8.8924,8.8924,45669.0
2024-03-06 10:55:00,9.54,9.54,9.53,9.53,12800.0,8.8924,8.8924,8.883,8.883,12800.0
2024-03-06 11:00:00,9.53,9.53,9.5,9.52,38984.0,8.883,8.883,8.8551,8.8737,38984.0
2024-03-06 11:05:00,9.52,9.52,9.51,9.51,3095.0,8.8737,8.8737,8.8644,8.8644,3095.0
2024-03-06 11:10:00,9.5,9.5,9.5,9.5,27800.0,8.8551,8.8551,8.8551,8.8551,27800.0
2024-03-06 11:15:00,9.5,9.5,9.49,9.5,6700.0,8.8551,8.8551,8.8458,8.8551,6700.0
2024-03-06 11:20:00,9.5,9.5,9.5,9.5,15601.0,8.8551,8.8551,8.8551,8.8551,15601.0
2024-03-06 11:25:00,9.5,9.5,9.49,9.49,8469.0,8.8551,8.8551,8.8458,8.8458,8469.0
2024-03-06 11:30:00,9.48,9.52,9.48,9.52,50230.0,8.8364,8.8737,8.8364,8.8737,50230.0
2024-03-06 11:35:00,9.51,9.51,9.5,9.5,800.0,8.8644,8.8644,8.8551,8.8551,800.0
2024-03-06 11:40:00,9.49,9.49,9.49,9.49,2100.0,8.8458,8.8458,8.8458,8.8458,2100.0
2024-03-06 11:45:00,9.49,9.49,9.49,9.49,630.0,8.8458,8.8458,8.8458,8.8458,630.0
2024-03-06 11:50:00,9.49,9.49,9.47,9.47,57331.0,8.8458,8.8458,8.8271,8.8271,57331.0
2024-03-06 11:55:00,9.47,9.48,9.46,9.48,76002.0,8.8271,8.8364,8.8178,8.8364,76002.0
2024-03-06 12:00:00,9.48,9.49,9.47,9.48,16415.0,8.8364,8.8458,8.8271,8.8364,16415.0
2024-03-06 12:05:00,9.48,9.49,9.47,9.47,19500.0,8.8364,8.8458,8.8271,8.8271,19500.0
2024-03-06 12:10:00,9.47,9.47,9.45,9.45,4120.0,8.8271,8.8271,8.8085,8.8085,4120.0
2024-03-06 12:15:00,9.46,9.46,9.46,9.46,4100.0,8.8178,8.8178,8.8178,8.8178,4100.0
2024-03-06 12:20:00,9.46,9.46,9.46,9.46,19385.0,8.8178,8.8178,8.8178,8.8178,19385.0
2024-03-06 12:25:00,9.46,9.46,9.46,9.46,0.0,8.8178,8.8178,8.8178,8.8178,0.0
2024-03-06 12:30:00,9.46,9.46,9.45,9.46,47324.0,8.8178,8.8178,8.8085,8.8178,47324.0
2024-03-06 12:35:00,9.46,9.46,9.46,9.46,3200.0,8.8178,8.8178,8.8178,8.8178,3200.0
2024-03-06 12:40:00,9.46,9.47,9.46,9.47,11300.0,8.8178,8.8271,8.8178,8.8271,11300.0
2024-03-06 12:45:00,9.47,9.48,9.47,9.48,31710.0,8.8271,8.8364,8.8271,8.8364,31710.0
2024-03-06 12:50:00,9.47,9.49,9.47,9.49,20239.0,8.8271,8.8458,8.8271,8.8458,20239.0
2024-03-06 12:55:00,9.49,9.49,9.48,9.48,15400.0,8.8458,8.8458,8.8364,8.8364,15400.0
2024-03-06 13:00:00,9.48,9.48,9.48,9.48,200.0,8.8364,8.8364,8.8364,8.8364,200.0
2024-03-06 13:05:00,9.48,9.49,9.48,9.49,17900.0,8.8364,8.8458,8.8364,8.8458,17900.0
2024-03-06 13:10:00,9.49,9.49,9.49,9.49,70865.0,8.8458,8.8458,8.8458,8.8458,70865.0
2024-03-06 13:15:00,9.48,9.48,9.47,9.47,27500.0,8.8364,8.8364,8.8271,8.8271,27500.0
2024-03-06 13:20:00,9.46,9.46,9.46,9.46,6400.0,8.8178,8.8178,8.8178,8.8178,6400.0
2024-03-06 13:25:00,9.45,9.45,9.45,9.45,21086.0,8.8085,8.8085,8.8085,8.8085,21086.0
2024-03-06 13:30:00,9.46,9.56,9.46,9.53,67994.0,8.8178,8.911,8.8178,8.883,67994.0
2024-03-06 13:35:00,9.53,9.58,9.53,9.53,63184.0,8.883,8.9296,8.883,8.883,63184.0
2024-03-06 13:40:00,9.52,9.52,9.49,9.49,42597.0,8.8737,8.8737,8.8458,8.8458,42597.0
2024-03-06 13:45:00,9.5,9.59,9.5,9.59,31550.0,8.8551,8.939,8.8551,8.939,31550.0
2024-03-06 13:50:00,9.6,9.6,9.57,9.58,105360.0,8.9483,8.9483,8.9203,8.9296,105360.0
2024-03-06 13:55:00,9.58,9.58,9.54,9.54,45272.0,8.9296,8.9296,8.8924,8.8924,45272.0
2024-03-06 14:00:00,9.57,9.6,9.57,9.59,53646.0,8.9203,8.9483,8.9203,8.939,53646.0
2024-03-06 14:05:00,9.59,9.59,9.54,9.55,49450.0,8.939,8.939,8.8924,8.9017,49450.0
2024-03-06 14:10:00,9.56,9.61,9.56,9.6,72350.0,8.911,8.9576,8.911,8.9483,72350.0
2024-03-06 14:15:00,9.61,9.64,9.59,9.6,77309.0,8.9576,8.9856,8.939,8.9483,77309.0
2024-03-06 14:20:00,9.59,9.59,9.57,9.57,11590.0,8.939,8.939,8.9203,8.9203,11590.0
2024-03-06 14:25:00,9.59,9.59,9.55,9.55,16200.0,8.939,8.939,8.9017,8.9017,16200.0
2024-03-06 14:30:00,9.55,9.59,9.54,9.58,124820.0,8.9017,8.939,8.8924,8.9296,124820.0
2024-03-06 14:35:00,9.58,9.59,9.58,9.59,28400.0,8.9296,8.939,8.9296,8.939,28400.0
2024-03-06 14:40:00,9.59,9.6,9.57,9.57,7975.0,8.939,8.9483,8.9203,8.9203,7975.0
2024-03-06 14:45:00,9.58,9.62,9.58,9.6,32530.0,8.9296,8.9669,8.9296,8.9483,32530.0
2024-03-06 14:50:00,9.58,9.58,9.57,9.58,63295.0,8.9296,8.9296,8.9203,8.9296,63295.0
2024-03-06 14:55:00,9.58,9.63,9.58,9.61,46306.0,8.9296,8.9763,8.9296,8.9576,46306.0
2024-03-06 15:00:00,9.61,9.62,9.6,9.6,67593.0,8.9576,8.9669,8.9483,8.9483,67593.0
2024-03-06 15:05:00,9.59,9.6,9.58,9.59,93720.0,8.939,8.9483,8.9296,8.939,93720.0
2024-03-06 15:10:00,9.58,9.63,9.58,9.63,29100.0,8.9296,8.9763,8.9296,8.9763,29100.0
2024-03-06 15:15:00,9.62,9.62,9.59,9.6,20300.0,8.9669,8.9669,8.939,8.9483,20300.0
2024-03-06 15:20:00,9.61,9.63,9.61,9.63,57241.0,8.9576,8.9763,8.9576,8.9763,57241.0
2024-03-06 15:25:00,9.63,9.63,9.61,9.61,33000.0,8.9763,8.9763,8.9576,8.9576,33000.0
2024-03-06 15:30:00,9.61,9.62,9.61,9.62,44790.0,8.9576,8.9669,8.9576,8.9669,44790.0
2024-03-06 15:35:00,9.63,9.64,9.6,9.6,19768.0,8.9763,8.9856,8.9483,8.9483,19768.0
2024-03-06 15:40:00,9.59,9.59,9.58,9.58,13947.0,8.939,8.939,8.9296,8.9296,13947.0
2024-03-06 15:45:00,9.58,9.58,9.54,9.55,42192.0,8.9296,8.9296,8.8924,8.9017,42192.0
2024-03-06 15:50:00,9.56,9.6,9.56,9.58,93873.0,8.911,8.9483,8.911,8.9296,93873.0
2024-03-06 15:55:00,9.56,9.57,9.55,9.57,61324.0,8.911,8.9203,8.9017,8.9203,61324.0
2024-03-07 09:30:00,9.4,9.41,9.39,9.4,450558.0,8.7619,8.7712,8.7525,8.7619,450558.0
2024-03-07 09:35:00,9.39,9.39,9.37,9.38,162920.0,8.7525,8.7525,8.7339,8.7432,162920.0
2024-03-07 09:40:00,9.37,9.41,9.37,9.41,205269.0,8.7339,8.7712,8.7339,8.7712,205269.0
2024-03-07 09:45:00,9.42,9.45,9.41,9.41,157940.0,8.7805,8.8085,8.7712,8.7712,157940.0
2024-03-07 09:50:00,9.42,9.42,9.38,9.39,86447.0,8.7805,8.7805,8.7432,8.7525,86447.0
2024-03-07 09:55:00,9.39,9.39,9.38,9.38,63581.0,8.7525,8.7525,8.7432,8.7432,63581.0
2024-03-07 10:00:00,9.38,9.39,9.38,9.39,93405.0,8.7432,8.7525,8.7432,8.7525,93405.0
2024-03-07 10:05:00,9.38,9.4,9.38,9.39,74887.0,8.7432,8.7619,8.7432,8.7525,74887.0
2024-03-07 10:10:00,9.38,9.38,9.36,9.36,98133.0,8.7432,8.7432,8.7246,8.7246,98133.0
2024-03-07 10:15:00,9.36,9.36,9.35,9.36,247967.0,8.7246,8.7246,8.7153,8.7246,247967.0
2024-03-07 10:20:00,9.36,9.36,9.36,9.36,55593.0,8.7246,8.7246,8.7246,8.7246,55593.0
2024-03-07 10:25:00,9.35,9.35,9.34,9.34,61757.0,8.7153,8.7153,8.7059,8.7059,61757.0
2024-03-07 10:30:00,9.34,9.35,9.34,9.34,57100.0,8.7059,8.7153,8.7059,8.7059,57100.0
2024-03-07 10:35:00,9.34,9.34,9.34,9.34,27100.0,8.7059,8.7059,8.7059,8.7059,27100.0
2024-03-07 10:40:00,9.33,9.33,9.31,9.31,158957.0,8.6966,8.6966,8.678,8.678,158957.0
2024-03-07 10:45:00,9.3,9.31,9.29,9.3,118250.0,8.6687,8.678,8.6593,8.6687,118250.0
2024-03-07 10:50:00,9.31,9.33,9.31,9.33,52425.0,8.678,8.6966,8.678,8.6966,52425.0
2024-03-07 10:55:00,9.33,9.34,9.32,9.33,65449.0,8.6966,8.7059,8.6873,8.6966,65449.0
2024-03-07 11:00:00,9.33,9.35,9.33,9.33,53012.0,8.6966,8.7153,8.6966,8.6966,53012.0
2024-03-07 11:05:00,9.33,9.33,9.33,9.33,18900.0,8.6966,8.6966,8.6966,8.6966,18900.0
2024-03-07 11:10:00,9.33,9.34,9.33,9.34,68799.0,8.6966,8.7059,8.6966,8.7059,68799.0
2024-03-07 11:15:00,9.34,9.34,9.34,9.34,20635.0,8.7059,8.7059,8.7059,8.7059,20635.0
2024-03-07 11:20:00,9.34,9.34,9.32,9.32,50700.0,8.7059,8.7059,8.6873,8.6873,50700.0
2024-03-07 11:25:00,9.33,9.34,9.32,9.32,74298.0,8.6966,8.7059,8.6873,8.6873,74298.0
2024-03-07 11:30:00,9.32,9.35,9.32,9.34,41543.0,8.6873,8.7153,8.6873,8.7059,41543.0
2024-03-07 11:35:00,9.35,9.35,9.34,9.34,20591.0,8.7153,8.7153,8.7059,8.7059,20591.0
2024-03-07 11:40:00,9.33,9.33,9.33,9.33,55965.0,8.6966,8.6966,8.6966,8.6966,55965.0
2024-03-07 11:45:00,9.33,9.34,9.33,9.34,45200.0,8.6966,8.7059,8.6966,8.7059,45200.0
2024-03-07 11:50:00,9.33,9.33,9.33,9.33,15600.0,8.6966,8.6966,8.6966,8.6966,15600.0
2024-03-07 11:55:00,9.32,9.32,9.31,9.31,32585.0,8.6873,8.6873,8.678,8.678,32585.0
2024-03-07 12:00:00,9.31,9.32,9.31,9.32,23263.0,8.678,8.6873,8.678,8.6873,23263.0
2024-03-07 12:05:00,9.32,9.32,9.32,9.32,6390.0,8.6873,8.6873,8.6873,8.6873,6390.0
2024-03-07 12:10:00,9.31,9.31,9.31,9.31,18250.0,8.678,8.678,8.678,8.678,18250.0
2024-03-07 12:15:00,9.31,9.31,9.3,9.3,14950.0,8.678,8.678,8.6687,8.6687,14950.0
2024-03-07 12:20:00,9.3,9.31,9.3,9.31,5400.0,8.6687,8.678,8.6687,8.678,5400.0
2024-03-07 12:25:00,9.3,9.31,9.3,9.31,8387.0,8.6687,8.678,8.6687,8.678,8387.0
2024-03-07 12:30:00,9.32,9.33,9.32,9.32,42000.0,8.6873,8.6966,8.6873,8.6873,42000.0
2024-03-07 12:35:00,9.32,9.32,9.31,9.31,2808.0,8.6873,8.6873,8.678,8.678,2808.0
2024-03-07 12:40:00,9.32,9.34,9.32,9.33,23260.0,8.6873,8.7059,8.6873,8.6966,23260.0
2024-03-07 12:45:00,9.32,9.32,9.32,9.32,4777.0,8.6873,8.6873,8.6873,8.6873,4777.0
2024-03-07 12:50:00,9.32,9.32,9.32,9.32,200.0,8.6873,8.6873,8.6873,8.6873,200.0
2024-03-07 12:55:00,9.32,9.32,9.32,9.32,29260.0,8.6873,8.6873,8.6873,8.6873,29260.0
2024-03-07 13:00:00,9.32,9.32,9.32,9.32,0.0,8.6873,8.6873,8.6873,8.6873,0.0
2024-03-07 13:05:00,9.32,9.33,9.31,9.31,35832.0,8.6873,8.6966,8.678,8.678,35832.0
2024-03-07 13:10:00,9.3,9.31,9.3,9.31,18520.0,8.6687,8.678,8.6687,8.678,18520.0
2024-03-07 13:15:00,9.31,9.31,9.3,9.3,17254.0,8.678,8.678,8.6687,8.6687,17254.0
2024-03-07 13:20:00,9.3,9.3,9.3,9.3,4110.0,8.6687,8.6687,8.6687,8.6687,4110.0
2024-03-07 13:25:00,9.3,9.3,9.3,9.3,6700.0,8.6687,8.6687,8.6687,8.6687,6700.0
2024-03-07 13:30:00,9.29,9.29,9.29,9.29,35800.0,8.6593,8.6593,8.6593,8.6593,35800.0
2024-03-07 13:35:00,9.28,9.28,9.28,9.28,16160.0,8.65,8.65,8.65,8.65,16160.0
2024-03-07 13:40:00,9.29,9.29,9.28,9.28,20698.0,8.6593,8.6593,8.65,8.65,20698.0
2024-03-07 13:45:00,9.27,9.27,9.26,9.26,2500.0,8.6407,8.6407,8.6314,8.6314,2500.0
2024-03-07 13:50:00,9.25,9.25,9.25,9.25,21471.0,8.6221,8.6221,8.6221,8.6221,21471.0
2024-03-07 13:55:00,9.25,9.25,9.24,9.25,13019.0,8.6221,8.6221,8.6127,8.6221,13019.0
2024-03-07 14:00:00,9.26,9.27,9.25,9.25,6130.0,8.6314,8.6407,8.6221,8.6221,6130.0
2024-03-07 14:05:00,9.25,9.27,9.25,9.27,20000.0,8.6221,8.6407,8.6221,8.6407,20000.0
2024-03-07 14:10:00,9.26,9.26,9.26,9.26,39440.0,8.6314,8.6314,8.6314,8.6314,39440.0
2024-03-07 14:15:00,9.26,9.27,9.25,9.26,20926.0,8.6314,8.6407,8.6221,8.6314,20926.0
2024-03-07 14:20:00,9.26,9.28,9.26,9.28,115803.0,8.6314,8.65,8.6314,8.65,115803.0
2024-03-07 14:25:00,9.28,9.29,9.28,9.28,25412.0,8.65,8.6593,8.65,8.65,25412.0
2024-03-07 14:30:00,9.28,9.29,9.28,9.28,22792.0,8.65,8.6593,8.65,8.65,22792.0
2024-03-07 14:35:00,9.28,9.29,9.28,9.28,14378.0,8.65,8.6593,8.65,8.65,14378.0
2024-03-07 14:40:00,9.28,9.28,9.28,9.28,6041.0,8.65,8.65,8.65,8.65,6041.0
2024-03-07 14:45:00,9.28,9.28,9.28,9.28,34476.0,8.65,8.65,8.65,8.65,34476.0
2024-03-07 14:50:00,9.28,9.28,9.28,9.28,1200.0,8.65,8.65,8.65,8.65,1200.0
2024-03-07 14:55:00,9.28,9.3,9.28,9.3,32098.0,8.65,8.6687,8.65,8.6687,32098.0
2024-03-07 15:00:00,9.3,9.34,9.3,9.32,28002.0,8.6687,8.7059,8.6687,8.6873,28002.0
2024-03-07 15:05:00,9.31,9.33,9.31,9.33,17000.0,8.678,8.6966,8.678,8.6966,17000.0
2024-03-07 15:10:00,9.32,9.32,9.3,9.3,38655.0,8.6873,8.6873,8.6687,8.6687,38655.0
2024-03-07 15:15:00,9.31,9.31,9.31,9.31,25637.0,8.678,8.678,8.678,8.678,25637.0
2024-03-07 15:20:00,9.31,9.32,9.31,9.32,12400.0,8.678,8.6873,8.678,8.6873,12400.0
2024-03-07 15:25:00,9.31,9.31,9.31,9.31,19200.0,8.678,8.678,8.678,8.678,19200.0
2024-03-07 15:30:00,9.31,9.31,9.29,9.29,6955.0,8.678,8.678,8.6593,8.6593,6955.0
2024-03-07 15:35:00,9.29,9.29,9.29,9.29,2400.0,8.6593,8.6593,8.6593,8.6593,2400.0
2024-03-07 15:40:00,9.28,9.28,9.27,9.28,26909.0,8.65,8.65,8.6407,8.65,26909.0
2024-03-07 15:45:00,9.28,9.29,9.28,9.29,37711.0,8.65,8.6593,8.65,8.6593,37711.0
2024-03-07 15:50:00,9.3,9.3,9.27,9.27,49947.0,8.6687,8.6687,8.6407,8.6407,49947.0
2024-03-07 15:55:00,9.27,9.3,9.26,9.3,138983.0,8.6407,8.6687,8.6314,8.6687,138983.0
2024-03-08 09:30:00,9.27,9.28,9.24,9.24,174042.0,8.6407,8.65,8.6127,8.6127,174042.0
2024-03-08 09:35:00,9.24,9.26,9.24,9.24,117125.0,8.6127,8.6314,8.6127,8.6127,117125.0
2024-03-08 09:40:00,9.24,9.24,9.21,9.21,126164.0,8.6127,8.6127,8.5848,8.5848,126164.0
2024-03-08 09:45:00,9.21,9.21,9.17,9.18,139730.0,8.5848,8.5848,8.5475,8.5568,139730.0
2024-03-08 09:50:00,9.17,9.18,9.17,9.17,116812.0,8.5475,8.5568,8.5475,8.5475,116812.0
2024-03-08 09:55:00,9.16,9.16,9.15,9.15,48596.0,8.5382,8.5382,8.5288,8.5288,48596.0
2024-03-08 10:00:00,9.14,9.14,9.14,9.14,58800.0,8.5195,8.5195,8.5195,8.5195,58800.0
2024-03-08 10:05:00,9.14,9.14,9.13,9.13,85200.0,8.5195,8.5195,8.5102,8.5102,85200.0
2024-03-08 10:10:00,9.14,9.15,9.13,9.13,33184.0,8.5195,8.5288,8.5102,8.5102,33184.0
2024-03-08 10:15:00,9.13,9.15,9.13,9.15,70655.0,8.5102,8.5288,8.5102,8.5288,70655.0
2024-03-08 10:20:00,9.15,9.16,9.15,9.16,28572.0,8.5288,8.5382,8.5288,8.5382,28572.0
2024-03-08 10:25:00,9.15,9.15,9.14,9.14,59415.0,8.5288,8.5288,8.5195,8.5195,59415.0
2024-03-08 10:30:00,9.14,9.16,9.14,9.15,80410.0,8.5195,8.5382,8.5195,8.5288,80410.0
2024-03-08 10:35:00,9.16,9.18,9.16,9.18,92502.0,8.5382,8.5568,8.5382,8.5568,92502.0
2024-03-08 10:40:00,9.18,9.18,9.15,9.16,60680.0,8.5568,8.5568,8.5288,8.5382,60680.0
2024-03-08 10:45:00,9.16,9.19,9.16,9.17,82319.0,8.5382,8.5661,8.5382,8.5475,82319.0
2024-03-08 10:50:00,9.17,9.18,9.16,9.16,67310.0,8.5475,8.5568,8.5382,8.5382,67310.0
2024-03-08 10:55:00,9.15,9.16,9.15,9.16,31224.0,8.5288,8.5382,8.5288,8.5382,31224.0
2024-03-08 11:00:00,9.16,9.22,9.16,9.21,213319.0,8.5382,8.5941,8.5382,8.5848,213319.0
2024-03-08 11:05:00,9.22,9.25,9.21,9.25,97324.0,8.5941,8.6221,8.5848,8.6221,97324.0
2024-03-08 11:10:00,9.26,9.26,9.23,9.23,179944.0,8.6314,8.6314,8.6034,8.6034,179944.0
2024-03-08 11:15:00,9.23,9.28,9.23,9.27,134303.0,8.6034,8.65,8.6034,8.6407,134303.0
2024-03-08 11:20:00,9.27,9.29,9.25,9.29,140818.0,8.6407,8.6593,8.6221,8.6593,140818.0
2024-03-08 11:25:00,9.28,9.31,9.27,9.31,155019.0,8.65,8.678,8.6407,8.678,155019.0
2024-03-08 11:30:00,9.31,9.35,9.3,9.31,192653.0,8.678,8.7153,8.6687,8.678,192653.0
2024-03-08 11:35:00,9.3,9.31,9.29,9.29,91944.0,8.6687,8.678,8.6593,8.6593,91944.0
2024-03-08 11:40:00,9.29,9.31,9.29,9.3,325627.0,8.6593,8.678,8.6593,8.6687,325627.0
2024-03-08 11:45:00,9.3,9.35,9.3,9.33,82245.0,8.6687,8.7153,8.6687,8.6966,82245.0
2024-03-08 11:50:00,9.33,9.34,9.31,9.33,149606.0,8.6966,8.7059,8.678,8.6966,149606.0
2024-03-08 11:55:00,9.32,9.35,9.32,9.35,50319.0,8.6873,8.7153,8.6873,8.7153,50319.0
2024-03-08 12:00:00,9.36,9.36,9.31,9.33,79776.0,8.7246,8.7246,8.678,8.6966,79776.0
2024-03-08 12:05:00,9.33,9.37,9.3,9.36,85939.0,8.6966,8.7339,8.6687,8.7246,85939.0
2024-03-08 12:10:00,9.36,9.37,9.32,9.34,151695.0,8.7246,8.7339,8.6873,8.7059,151695.0
2024-03-08 12:15:00,9.34,9.36,9.34,9.35,58426.0,8.7059,8.7246,8.7059,8.7153,58426.0
2024-03-08 12:20:00,9.35,9.36,9.35,9.36,62759.0,8.7153,8.7246,8.7153,8.7246,62759.0
2024-03-08 12:25:00,9.36,9.36,9.31,9.33,68655.0,8.7246,8.7246,8.678,8.6966,68655.0
2024-03-08 12:30:00,9.32,9.32,9.31,9.32,65483.0,8.6873,8.6873,8.678,8.6873,65483.0
2024-03-08 12:35:00,9.32,9.34,9.32,9.33,16899.0,8.6873,8.7059,8.6873,8.6966,16899.0
2024-03-08 12:40:00,9.32,9.34,9.32,9.34,80384.0,8.6873,8.7059,8.6873,8.7059,80384.0
2024-03-08 12:45:00,9.34,9.36,9.34,9.36,53448.0,8.7059,8.7246,8.7059,8.7246,53448.0
2024-03-08 12:50:00,9.36,9.41,9.36,9.41,126386.0,8.7246,8.7712,8.7246,8.7712,126386.0
2024-03-08 12:55:00,9.42,9.44,9.42,9.43,72430.0,8.7805,8.7992,8.7805,8.7898,72430.0
2024-03-08 13:00:00,9.44,9.45,9.43,9.44,94987.0,8.7992,8.8085,8.7898,8.7992,94987.0
2024-03-08 13:05:00,9.44,9.44,9.4,9.4,51564.0,8.7992,8.7992,8.7619,8.7619,51564.0
2024-03-08 13:10:00,9.41,9.43,9.4,9.43,59736.0,8.7712,8.7898,8.7619,8.7898,59736.0
2024-03-08 13:15:00,9.42,9.43,9.41,9.42,52889.0,8.7805,8.7898,8.7712,8.7805,52889.0
2024-03-08 13:20:00,9.42,9.44,9.42,9.44,61964.0,8.7805,8.7992,8.7805,8.7992,61964.0
2024-03-08 13:25:00,9.44,9.44,9.43,9.44,67960.0,8.7992,8.7992,8.7898,8.7992,67960.0
2024-03-08 13:30:00,9.45,9.47,9.44,9.47,105674.0,8.8085,8.8271,8.7992,8.8271,105674.0
2024-03-08 13:35:00,9.47,9.49,9.47,9.49,25364.0,8.8271,8.8458,8.8271,8.8458,25364.0
2024-03-08 13:40:00,9.49,9.5,9.49,9.5,32115.0,8.8458,8.8551,8.8458,8.8551,32115.0
2024-03-08 13:45:00,9.49,9.5,9.48,9.49,19696.0,8.8458,8.8551,8.8364,8.8458,19696.0
2024-03-08 13:50:00,9.49,9.5,9.48,9.49,39000.0,8.8458,8.8551,8.8364,8.8458,39000.0
2024-03-08 13:55:00,9.49,9.49,9.48,9.48,42431.0,8.8458,8.8458,8.8364,8.8364,42431.0
2024-03-08 14:00:00,9.48,9.48,9.43,9.43,57695.0,8.8364,8.8364,8.7898,8.7898,57695.0
2024-03-08 14:05:00,9.43,9.44,9.43,9.43,101902.0,8.7898,8.7992,8.7898,8.7898,101902.0
2024-03-08 14:10:00,9.43,9.44,9.43,9.44,67975.0,8.7898,8.7992,8.7898,8.7992,67975.0
2024-03-08 14:15:00,9.44,9.44,9.41,9.42,64000.0,8.7992,8.7992,8.7712,8.7805,64000.0
2024-03-08 14:20:00,9.41,9.41,9.38,9.38,12616.0,8.7712,8.7712,8.7432,8.7432,12616.0
2024-03-08 14:25:00,9.38,9.39,9.38,9.38,37170.0,8.7432,8.7525,8.7432,8.7432,37170.0
2024-03-08 14:30:00,9.38,9.38,9.37,9.37,48562.0,8.7432,8.7432,8.7339,8.7339,48562.0
2024-03-08 14:35:00,9.36,9.36,9.35,9.36,19701.0,8.7246,8.7246,8.7153,8.7246,19701.0
2024-03-08 14:40:00,9.36,9.36,9.34,9.34,36200.0,8.7246,8.7246,8.7059,8.7059,36200.0
2024-03-08 14:45:00,9.34,9.35,9.34,9.35,19500.0,8.7059,8.7153,8.7059,8.7153,19500.0
2024-03-08 14:50:00,9.34,9.36,9.34,9.36,39925.0,8.7059,8.7246,8.7059,8.7246,39925.0
2024-03-08 14:55:00,9.36,9.37,9.36,9.36,89185.0,8.7246,8.7339,8.7246,8.7246,89185.0
2024-03-08 15:00:00,9.36,9.36,9.34,9.34,2607.0,8.7246,8.7246,8.7059,8.7059,2607.0
2024-03-08 15:05:00,9.35,9.38,9.35,9.38,50180.0,8.7153,8.7432,8.7153,8.7432,50180.0
2024-03-08 15:10:00,9.39,9.42,9.39,9.4,60150.0,8.7525,8.7805,8.7525,8.7619,60150.0
2024-03-08 15:15:00,9.4,9.41,9.4,9.41,14621.0,8.7619,8.7712,8.7619,8.7712,14621.0
2024-03-08 15:20:00,9.42,9.42,9.41,9.41,18071.0,8.7805,8.7805,8.7712,8.7712,18071.0
2024-03-08 15:25:00,9.4,9.47,9.4,9.47,110300.0,8.7619,8.8271,8.7619,8.8271,110300.0
2024-03-08 15:30:00,9.47,9.47,9.42,9.42,85863.0,8.8271,8.8271,8.7805,8.7805,85863.0
2024-03-08 15:35:00,9.43,9.46,9.43,9.46,79795.0,8.7898,8.8178,8.7898,8.8178,79795.0
2024-03-08 15:40:00,9.46,9.46,9.44,9.46,62515.0,8.8178,8.8178,8.7992,8.8178,62515.0
2024-03-08 15:45:00,9.45,9.45,9.44,9.45,71731.0,8.8085,8.8085,8.7992,8.8085,71731.0
2024-03-08 15:50:00,9.44,9.45,9.44,9.45,49611.0,8.7992,8.8085,8.7992,8.8085,49611.0
2024-03-08 15:55:00,9.45,9.47,9.45,9.47,128945.0,8.8085,8.8271,8.8085,8.8271,128945.0
2024-03-11 09:30:00,9.56,9.56,9.53,9.56,199101.0,8.911,8.911,8.883,8.911,199101.0
2024-03-11 09:35:00,9.55,9.55,9.53,9.54,92694.0,8.9017,8.9017,8.883,8.8924,92694.0
2024-03-11 09:40:00,9.54,9.55,9.54,9.55,44202.0,8.8924,8.9017,8.8924,8.9017,44202.0
2024-03-11 09:45:00,9.55,9.57,9.53,9.57,31186.0,8.9017,8.9203,8.883,8.9203,31186.0
2024-03-11 09:50:00,9.56,9.59,9.54,9.59,60048.0,8.911,8.939,8.8924,8.939,60048.0
2024-03-11 09:55:00,9.59,9.6,9.58,9.6,54374.0,8.939,8.9483,8.9296,8.9483,54374.0
2024-03-11 10:00:00,9.61,9.63,9.6,9.62,86277.0,8.9576,8.9763,8.9483,8.9669,86277.0
2024-03-11 10:05:00,9.63,9.65,9.63,9.63,45348.0,8.9763,8.9949,8.9763,8.9763,45348.0
2024-03-11 10:10:00,9.64,9.65,9.64,9.65,17502.0,8.9856,8.9949,8.9856,8.9949,17502.0
2024-03-11 10:15:00,9.65,9.65,9.63,9.63,31944.0,8.9949,8.9949,8.9763,8.9763,31944.0
2024-03-11 10:20:00,9.61,9.65,9.61,9.65,60527.0,8.9576,8.9949,8.9576,8.9949,60527.0
2024-03-11 10:25:00,9.64,9.64,9.64,9.64,21739.0,8.9856,8.9856,8.9856,8.9856,21739.0
2024-03-11 10:30:00,9.63,9.63,9.59,9.59,50373.0,8.9763,8.9763,8.939,8.939,50373.0
2024-03-11 10:35:00,9.59,9.63,9.59,9.63,38274.0,8.939,8.9763,8.939,8.9763,38274.0
2024-03-11 10:40:00,9.63,9.63,9.6,9.61,32073.0,8.9763,8.9763,8.9483,8.9576,32073.0
2024-03-11 10:45:00,9.61,9.62,9.6,9.6,59337.0,8.9576,8.9669,8.9483,8.9483,59337.0
2024-03-11 10:50:00,9.59,9.59,9.55,9.55,55075.0,8.939,8.939,8.9017,8.9017,55075.0
2024-03-11 10:55:00,9.55,9.55,9.54,9.55,35222.0,8.9017,8.9017,8.8924,8.9017,35222.0
2024-03-11 11:00:00,9.55,9.55,9.54,9.54,60938.0,8.9017,8.9017,8.8924,8.8924,60938.0
2024-03-11 11:05:00,9.54,9.55,9.54,9.55,29294.0,8.8924,8.9017,8.8924,8.9017,29294.0
2024-03-11 11:10:00,9.56,9.59,9.56,9.58,94852.0,8.911,8.939,8.911,8.9296,94852.0
2024-03-11 11:15:00,9.58,9.58,9.58,9.58,11249.0,8.9296,8.9296,8.9296,8.9296,11249.0
2024-03-11 11:20:00,9.58,9.59,9.58,9.59,57304.0,8.9296,8.939,8.9296,8.939,57304.0
2024-03-11 11:25:00,9.59,9.61,9.57,9.61,66835.0,8.939,8.9576,8.9203,8.9576,66835.0
2024-03-11 11:30:00,9.61,9.62,9.6,9.61,46975.0,8.9576,8.9669,8.9483,8.9576,46975.0
2024-03-11 11:35:00,9.6,9.6,9.59,9.59,38255.0,8.9483,8.9483,8.939,8.939,38255.0
2024-03-11 11:40:00,9.6,9.6,9.58,9.58,14352.0,8.9483,8.9483,8.9296,8.9296,14352.0
2024-03-11 11:45:00,9.57,9.57,9.55,9.55,7515.0,8.9203,8.9203,8.9017,8.9017,7515.0
2024-03-11 11:50:00,9.55,9.56,9.55,9.56,40839.0,8.9017,8.911,8.9017,8.911,40839.0
2024-03-11 11:55:00,9.55,9.55,9.53,9.53,25100.0,8.9017,8.9017,8.883,8.883,25100.0
2024-03-11 12:00:00,9.54,9.56,9.54,9.56,84250.0,8.8924,8.911,8.8924,8.911,84250.0
2024-03-11 12:05:00,9.57,9.57,9.55,9.56,90710.0,8.9203,8.9203,8.9017,8.911,90710.0
2024-03-11 12:10:00,9.55,9.57,9.55,9.55,50148.0,8.9017,8.9203,8.9017,8.9017,50148.0
2024-03-11 12:15:00,9.55,9.56,9.54,9.54,14100.0,8.9017,8.911,8.8924,8.8924,14100.0
2024-03-11 12:20:00,9.54,9.54,9.54,9.54,38409.0,8.8924,8.8924,8.8924,8.8924,38409.0
2024-03-11 12:25:00,9.54,9.55,9.54,9.55,74248.0,8.8924,8.9017,8.8924,8.9017,74248.0
2024-03-11 12:30:00,9.54,9.54,9.54,9.54,22708.0,8.8924,8.8924,8.8924,8.8924,22708.0
2024-03-11 12:35:00,9.53,9.55,9.53,9.55,43015.0,8.883,8.9017,8.883,8.9017,43015.0
2024-03-11 12:40:00,9.54,9.54,9.52,9.53,24660.0,8.8924,8.8924,8.8737,8.883,24660.0
2024-03-11 12:45:00,9.53,9.54,9.53,9.53,49900.0,8.883,8.8924,8.883,8.883,49900.0
2024-03-11 12:50:00,9.53,9.53,9.52,9.52,26502.0,8.883,8.883,8.8737,8.8737,26502.0
2024-03-11 12:55:00,9.52,9.52,9.52,9.52,16542.0,8.8737,8.8737,8.8737,8.8737,16542.0
2024-03-11 13:00:00,9.52,9.53,9.52,9.53,67572.0,8.8737,8.883,8.8737,8.883,67572.0
2024-03-11 13:05:00,9.53,9.54,9.53,9.54,26296.0,8.883,8.8924,8.883,8.8924,26296.0
2024-03-11 13:10:00,9.54,9.56,9.54,9.56,44001.0,8.8924,8.911,8.8924,8.911,44001.0
2024-03-11 13:15:00,9.56,9.56,9.54,9.54,57183.0,8.911,8.911,8.8924,8.8924,57183.0
2024-03-11 13:20:00,9.53,9.53,9.51,9.52,10993.0,8.883,8.883,8.8644,8.8737,10993.0
2024-03-11 13:25:00,9.52,9.52,9.51,9.51,10200.0,8.8737,8.8737,8.8644,8.8644,10200.0
2024-03-11 13:30:00,9.51,9.51,9.49,9.51,58096.0,8.8644,8.8644,8.8458,8.8644,58096.0
2024-03-11 13:35:00,9.51,9.53,9.51,9.53,10400.0,8.8644,8.883,8.8644,8.883,10400.0
2024-03-11 13:40:00,9.53,9.55,9.53,9.55,44618.0,8.883,8.9017,8.883,8.9017,44618.0
2024-03-11 13:45:00,9.55,9.56,9.55,9.55,34646.0,8.9017,8.911,8.9017,8.9017,34646.0
2024-03-11 13:50:00,9.55,9.55,9.54,9.55,38001.0,8.9017,8.9017,8.8924,8.9017,38001.0
2024-03-11 13:55:00,9.54,9.54,9.52,9.52,36211.0,8.8924,8.8924,8.8737,8.8737,36211.0
2024-03-11 14:00:00,9.52,9.53,9.52,9.52,50418.0,8.8737,8.883,8.8737,8.8737,50418.0
2024-03-11 14:05:00,9.52,9.52,9.52,9.52,1900.0,8.8737,8.8737,8.8737,8.8737,1900.0
2024-03-11 14:10:00,9.52,9.53,9.52,9.53,22302.0,8.8737,8.883,8.8737,8.883,22302.0
2024-03-11 14:15:00,9.53,9.53,9.52,9.53,23608.0,8.883,8.883,8.8737,8.883,23608.0
2024-03-11 14:20:00,9.53,9.53,9.52,9.52,14098.0,8.883,8.883,8.8737,8.8737,14098.0
2024-03-11 14:25:00,9.52,9.52,9.51,9.51,15722.0,8.8737,8.8737,8.8644,8.8644,15722.0
2024-03-11 14:30:00,9.51,9.52,9.51,9.52,31931.0,8.8644,8.8737,8.8644,8.8737,31931.0
2024-03-11 14:35:00,9.53,9.53,9.52,9.52,15920.0,8.883,8.883,8.8737,8.8737,15920.0
2024-03-11 14:40:00,9.52,9.52,9.5,9.5,4700.0,8.8737,8.8737,8.8551,8.8551,4700.0
2024-03-11 14:45:00,9.5,9.5,9.49,9.49,25543.0,8.8551,8.8551,8.8458,8.8458,25543.0
2024-03-11 14:50:00,9.48,9.49,9.48,9.49,29597.0,8.8364,8.8458,8.8364,8.8458,29597.0
2024-03-11 14:55:00,9.49,9.49,9.49,9.49,40877.0,8.8458,8.8458,8.8458,8.8458,40877.0
2024-03-11 15:00:00,9.49,9.51,9.49,9.49,31990.0,8.8458,8.8644,8.8458,8.8458,31990.0
2024-03-11 15:05:00,9.49,9.5,9.49,9.5,20974.0,8.8458,8.8551,8.8458,8.8551,20974.0
2024-03-11 15:10:00,9.5,9.52,9.5,9.52,9527.0,8.8551,8.8737,8.8551,8.8737,9527.0
2024-03-11 15:15:00,9.52,9.52,9.52,9.52,15800.0,8.8737,8.8737,8.8737,8.8737,15800.0
2024-03-11 15:20:00,9.52,9.52,9.51,9.51,31131.0,8.8737,8.8737,8.8644,8.8644,31131.0
2024-03-11 15:25:00,9.52,9.53,9.52,9.53,21600.0,8.8737,8.883,8.8737,8.883,21600.0
2024-03-11 15:30:00,9.53,9.53,9.52,9.52,60848.0,8.883,8.883,8.8737,8.8737,60848.0
2024-03-11 15:35:00,9.52,9.53,9.52,9.53,29900.0,8.8737,8.883,8.8737,8.883,29900.0
2024-03-11 15:40:00,9.53,9.53,9.5,9.5,58401.0,8.883,8.883,8.8551,8.8551,58401.0
2024-03-11 15:45:00,9.5,9.53,9.5,9.53,46305.0,8.8551,8.883,8.8551,8.883,46305.0
2024-03-11 15:50:00,9.53,9.54,9.53,9.54,134927.0,8.883,8.8924,8.883,8.8924,134927.0
2024-03-11 15:55:00,9.54,9.54,9.51,9.51,66054.0,8.8924,8.8924,8.8644,8.8644,66054.0
2024-03-12 09:30:00,9.38,9.42,9.38,9.42,314163.0,8.7432,8.7805,8.7432,8.7805,314163.0
2024-03-12 09:35:00,9.42,9.5,9.42,9.5,84876.0,8.7805,8.8551,8.7805,8.8551,84876.0
2024-03-12 09:40:00,9.5,9.5,9.48,9.5,57610.0,8.8551,8.8551,8.8364,8.8551,57610.0
2024-03-12 09:45:00,9.51,9.53,9.51,9.52,86888.0,8.8644,8.883,8.8644,8.8737,86888.0
2024-03-12 09:50:00,9.51,9.51,9.47,9.47,90274.0,8.8644,8.8644,8.8271,8.8271,90274.0
2024-03-12 09:55:00,9.46,9.46,9.39,9.39,73062.0,8.8178,8.8178,8.7525,8.7525,73062.0
2024-03-12 10:00:00,9.39,9.41,9.39,9.41,34518.0,8.7525,8.7712,8.7525,8.7712,34518.0
2024-03-12 10:05:00,9.41,9.41,9.37,9.38,107810.0,8.7712,8.7712,8.7339,8.7432,107810.0
2024-03-12 10:10:00,9.38,9.39,9.37,9.39,78763.0,8.7432,8.7525,8.7339,8.7525,78763.0
2024-03-12 10:15:00,9.39,9.39,9.37,9.38,54329.0,8.7525,8.7525,8.7339,8.7432,54329.0
2024-03-12 10:20:00,9.38,9.38,9.33,9.33,35909.0,8.7432,8.7432,8.6966,8.6966,35909.0
2024-03-12 10:25:00,9.32,9.32,9.31,9.31,55138.0,8.6873,8.6873,8.678,8.678,55138.0
2024-03-12 10:30:00,9.3,9.3,9.28,9.28,71842.0,8.6687,8.6687,8.65,8.65,71842.0
2024-03-12 10:35:00,9.28,9.28,9.27,9.27,19231.0,8.65,8.65,8.6407,8.6407,19231.0
2024-03-12 10:40:00,9.27,9.27,9.27,9.27,34960.0,8.6407,8.6407,8.6407,8.6407,34960.0
2024-03-12 10:45:00,9.26,9.28,9.24,9.24,45065.0,8.6314,8.65,8.6127,8.6127,45065.0
2024-03-12 10:50:00,9.24,9.24,9.22,9.22,19832.0,8.6127,8.6127,8.5941,8.5941,19832.0
2024-03-12 10:55:00,9.23,9.26,9.23,9.26,69300.0,8.6034,8.6314,8.6034,8.6314,69300.0
2024-03-12 11:00:00,9.25,9.27,9.24,9.27,127547.0,8.6221,8.6407,8.6127,8.6407,127547.0
2024-03-12 11:05:00,9.27,9.27,9.24,9.24,108043.0,8.6407,8.6407,8.6127,8.6127,108043.0
2024-03-12 11:10:00,9.24,9.24,9.23,9.24,60600.0,8.6127,8.6127,8.6034,8.6127,60600.0
2024-03-12 11:15:00,9.23,9.23,9.22,9.23,9360.0,8.6034,8.6034,8.5941,8.6034,9360.0
2024-03-12 11:20:00,9.23,9.24,9.22,9.22,38620.0,8.6034,8.6127,8.5941,8.5941,38620.0
2024-03-12 11:25:00,9.23,9.24,9.23,9.24,14472.0,8.6034,8.6127,8.6034,8.6127,14472.0
2024-03-12 11:30:00,9.24,9.26,9.24,9.24,51542.0,8.6127,8.6314,8.6127,8.6127,51542.0
2024-03-12 11:35:00,9.25,9.25,9.23,9.23,39590.0,8.6221,8.6221,8.6034,8.6034,39590.0
2024-03-12 11:40:00,9.24,9.27,9.24,9.26,64878.0,8.6127,8.6407,8.6127,8.6314,64878.0
2024-03-12 11:45:00,9.27,9.29,9.27,9.27,121408.0,8.6407,8.6593,8.6407,8.6407,121408.0
2024-03-12 11:50:00,9.27,9.27,9.25,9.25,47210.0,8.6407,8.6407,8.6221,8.6221,47210.0
2024-03-12 11:55:00,9.25,9.26,9.25,9.26,19300.0,8.6221,8.6314,8.6221,8.6314,19300.0
2024-03-12 12:00:00,9.25,9.29,9.25,9.29,23900.0,8.6221,8.6593,8.6221,8.6593,23900.0
2024-03-12 12:05:00,9.29,9.29,9.27,9.28,23648.0,8.6593,8.6593,8.6407,8.65,23648.0
2024-03-12 12:10:00,9.28,9.28,9.27,9.27,10807.0,8.65,8.65,8.6407,8.6407,10807.0
2024-03-12 12:15:00,9.27,9.29,9.27,9.29,61239.0,8.6407,8.6593,8.6407,8.6593,61239.0
2024-03-12 12:20:00,9.29,9.3,9.28,9.3,120671.0,8.6593,8.6687,8.65,8.6687,120671.0
2024-03-12 12:25:00,9.3,9.3,9.3,9.3,173551.0,8.6687,8.6687,8.6687,8.6687,173551.0
2024-03-12 12:30:00,9.3,9.3,9.3,9.3,16200.0,8.6687,8.6687,8.6687,8.6687,16200.0
2024-03-12 12:35:00,9.3,9.33,9.29,9.33,166839.0,8.6687,8.6966,8.6593,8.6966,166839.0
2024-03-12 12:40:00,9.33,9.34,9.33,9.34,6478.0,8.6966,8.7059,8.6966,8.7059,6478.0
2024-03-12 12:45:00,9.35,9.38,9.35,9.36,114709.0,8.7153,8.7432,8.7153,8.7246,114709.0
2024-03-12 12:50:00,9.36,9.36,9.34,9.34,79393.0,8.7246,8.7246,8.7059,8.7059,79393.0
2024-03-12 12:55:00,9.34,9.35,9.34,9.35,42981.0,8.7059,8.7153,8.7059,8.7153,42981.0
2024-03-12 13:00:00,9.34,9.37,9.33,9.36,98524.0,8.7059,8.7339,8.6966,8.7246,98524.0
2024-03-12 13:05:00,9.35,9.37,9.35,9.37,33680.0,8.7153,8.7339,8.7153,8.7339,33680.0
2024-03-12 13:10:00,9.37,9.37,9.35,9.35,15140.0,8.7339,8.7339,8.7153,8.7153,15140.0
2024-03-12 13:15:00,9.34,9.34,9.31,9.31,32920.0,8.7059,8.7059,8.678,8.678,32920.0
2024-03-12 13:20:00,9.3,9.3,9.29,9.29,27153.0,8.6687,8.6687,8.6593,8.6593,27153.0
2024-03-12 13:25:00,9.29,9.31,9.29,9.31,44890.0,8.6593,8.678,8.6593,8.678,44890.0
2024-03-12 13:30:00,9.3,9.3,9.3,9.3,30700.0,8.6687,8.6687,8.6687,8.6687,30700.0
2024-03-12 13:35:00,9.3,9.3,9.28,9.28,23499.0,8.6687,8.6687,8.65,8.65,23499.0
2024-03-12 13:40:00,9.28,9.28,9.28,9.28,7900.0,8.65,8.65,8.65,8.65,7900.0
2024-03-12 13:45:00,9.28,9.28,9.28,9.28,17700.0,8.65,8.65,8.65,8.65,17700.0
2024-03-12 13:50:00,9.28,9.29,9.28,9.29,17737.0,8.65,8.6593,8.65,8.6593,17737.0
2024-03-12 13:55:00,9.29,9.29,9.27,9.27,24100.0,8.6593,8.6593,8.6407,8.6407,24100.0
2024-03-12 14:00:00,9.27,9.27,9.26,9.26,34288.0,8.6407,8.6407,8.6314,8.6314,34288.0
2024-03-12 14:05:00,9.26,9.26,9.26,9.26,13600.0,8.6314,8.6314,8.6314,8.6314,13600.0
2024-03-12 14:10:00,9.25,9.26,9.24,9.26,41600.0,8.6221,8.6314,8.6127,8.6314,41600.0
2024-03-12 14:15:00,9.26,9.26,9.25,9.25,19600.0,8.6314,8.6314,8.6221,8.6221,19600.0
2024-03-12 14:20:00,9.24,9.24,9.23,9.24,12492.0,8.6127,8.6127,8.6034,8.6127,12492.0
2024-03-12 14:25:00,9.24,9.24,9.23,9.23,53298.0,8.6127,8.6127,8.6034,8.6034,53298.0
2024-03-12 14:30:00,9.22,9.22,9.21,9.21,17758.0,8.5941,8.5941,8.5848,8.5848,17758.0
2024-03-12 14:35:00,9.21,9.23,9.21,9.22,30153.0,8.5848,8.6034,8.5848,8.5941,30153.0
2024-03-12 14:40:00,9.23,9.27,9.23,9.27,15461.0,8.6034,8.6407,8.6034,8.6407,15461.0
2024-03-12 14:45:00,9.26,9.26,9.22,9.22,57187.0,8.6314,8.6314,8.5941,8.5941,57187.0
2024-03-12 14:50:00,9.22,9.22,9.21,9.21,1300.0,8.5941,8.5941,8.5848,8.5848,1300.0
2024-03-12 14:55:00,9.21,9.21,9.2,9.21,65376.0,8.5848,8.5848,8.5754,8.5848,65376.0
2024-03-12 15:00:00,9.21,9.21,9.21,9.21,2844.0,8.5848,8.5848,8.5848,8.5848,2844.0
2024-03-12 15:05:00,9.2,9.21,9.2,9.2,15700.0,8.5754,8.5848,8.5754,8.5754,15700.0
2024-03-12 15:10:00,9.2,9.2,9.2,9.2,15077.0,8.5754,8.5754,8.5754,8.5754,15077.0
2024-03-12 15:15:00,9.2,9.22,9.2,9.21,60297.0,8.5754,8.5941,8.5754,8.5848,60297.0
2024-03-12 15:20:00,9.21,9.21,9.19,9.19,59337.0,8.5848,8.5848,8.5661,8.5661,59337.0
2024-03-12 15:25:00,9.19,9.19,9.19,9.19,30297.0,8.5661,8.5661,8.5661,8.5661,30297.0
2024-03-12 15:30:00,9.19,9.21,9.19,9.21,13800.0,8.5661,8.5848,8.5661,8.5848,13800.0
2024-03-12 15:35:00,9.21,9.21,9.2,9.21,34783.0,8.5848,8.5848,8.5754,8.5848,34783.0
2024-03-12 15:40:00,9.2,9.21,9.2,9.21,36070.0,8.5754,8.5848,8.5754,8.5848,36070.0
2024-03-12 15:45:00,9.21,9.21,9.2,9.2,64624.0,8.5848,8.5848,8.5754,8.5754,64624.0
2024-03-12 15:50:00,9.21,9.21,9.18,9.19,154086.0,8.5848,8.5848,8.5568,8.5661,154086.0
2024-03-12 15:55:00,9.18,9.2,9.18,9.2,245589.0,8.5568,8.5754,8.5568,8.5754,245589.0
2024-03-13 09:30:00,9.18,9.21,9.18,9.21,59801.0,8.5568,8.5848,8.5568,8.5848,59801.0
2024-03-13 09:35:00,9.22,9.22,9.22,9.22,6358.0,8.5941,8.5941,8.5941,8.5941,6358.0
2024-03-13 09:40:00,9.22,9.24,9.22,9.24,120474.0,8.5941,8.6127,8.5941,8.6127,120474.0
2024-03-13 09:45:00,9.25,9.25,9.24,9.25,28545.0,8.6221,8.6221,8.6127,8.6221,28545.0
2024-03-13 09:50:00,9.24,9.24,9.24,9.24,36394.0,8.6127,8.6127,8.6127,8.6127,36394.0
2024-03-13 09:55:00,9.24,9.24,9.24,9.24,13105.0,8.6127,8.6127,8.6127,8.6127,13105.0
2024-03-13 10:00:00,9.25,9.26,9.25,9.25,22626.0,8.6221,8.6314,8.6221,8.6221,22626.0
2024-03-13 10:05:00,9.24,9.24,9.24,9.24,1100.0,8.6127,8.6127,8.6127,8.6127,1100.0
2024-03-13 10:10:00,9.24,9.24,9.22,9.23,13377.0,8.6127,8.6127,8.5941,8.6034,13377.0
2024-03-13 10:15:00,9.23,9.24,9.23,9.23,16969.0,8.6034,8.6127,8.6034,8.6034,16969.0
2024-03-13 10:20:00,9.23,9.23,9.23,9.23,25835.0,8.6034,8.6034,8.6034,8.6034,25835.0
2024-03-13 10:25:00,9.23,9.23,9.23,9.23,4800.0,8.6034,8.6034,8.6034,8.6034,4800.0
2024-03-13 10:30:00,9.22,9.22,9.22,9.22,10027.0,8.5941,8.5941,8.5941,8.5941,10027.0
2024-03-13 10:35:00,9.22,9.23,9.22,9.23,54416.0,8.5941,8.6034,8.5941,8.6034,54416.0
2024-03-13 10:40:00,9.23,9.23,9.21,9.21,4080.0,8.6034,8.6034,8.5848,8.5848,4080.0
2024-03-13 10:45:00,9.22,9.23,9.22,9.23,10526.0,8.5941,8.6034,8.5941,8.6034,10526.0
2024-03-13 10:50:00,9.23,9.25,9.23,9.24,22591.0,8.6034,8.6221,8.6034,8.6127,22591.0
2024-03-13 10:55:00,9.25,9.26,9.25,9.25,33573.0,8.6221,8.6314,8.6221,8.6221,33573.0
2024-03-13 11:00:00,9.24,9.24,9.23,9.23,2700.0,8.6127,8.6127,8.6034,8.6034,2700.0
2024-03-13 11:05:00,9.23,9.23,9.23,9.23,22900.0,8.6034,8.6034,8.6034,8.6034,22900.0
2024-03-13 11:10:00,9.22,9.23,9.22,9.23,23708.0,8.5941,8.6034,8.5941,8.6034,23708.0
2024-03-13 11:15:00,9.22,9.22,9.22,9.22,12800.0,8.5941,8.5941,8.5941,8.5941,12800.0
2024-03-13 11:20:00,9.22,9.22,9.22,9.22,200.0,8.5941,8.5941,8.5941,8.5941,200.0
2024-03-13 11:25:00,9.23,9.25,9.23,9.24,19783.0,8.6034,8.6221,8.6034,8.6127,19783.0
2024-03-13 11:30:00,9.25,9.25,9.24,9.24,32539.0,8.6221,8.6221,8.6127,8.6127,32539.0
2024-03-13 11:35:00,9.24,9.24,9.23,9.24,10945.0,8.6127,8.6127,8.6034,8.6127,10945.0
2024-03-13 11:40:00,9.24,9.26,9.24,9.25,63992.0,8.6127,8.6314,8.6127,8.6221,63992.0
2024-03-13 11:45:00,9.25,9.25,9.25,9.25,18837.0,8.6221,8.6221,8.6221,8.6221,18837.0
2024-03-13 11:50:00,9.24,9.24,9.23,9.23,13270.0,8.6127,8.6127,8.6034,8.6034,13270.0
2024-03-13 11:55:00,9.23,9.23,9.22,9.23,95553.0,8.6034,8.6034,8.5941,8.6034,95553.0
2024-03-13 12:00:00,9.23,9.23,9.23,9.23,9433.0,8.6034,8.6034,8.6034,8.6034,9433.0
2024-03-13 12:05:00,9.23,9.23,9.23,9.23,1400.0,8.6034,8.6034,8.6034,8.6034,1400.0
2024-03-13 12:10:00,9.23,9.23,9.23,9.23,6226.0,8.6034,8.6034,8.6034,8.6034,6226.0
2024-03-13 12:15:00,9.23,9.23,9.23,9.23,200.0,8.6034,8.6034,8.6034,8.6034,200.0
2024-03-13 12:20:00,9.23,9.23,9.23,9.23,0.0,8.6034,8.6034,8.6034,8.6034,0.0
2024-03-13 12:25:00,9.23,9.23,9.23,9.23,15536.0,8.6034,8.6034,8.6034,8.6034,15536.0
2024-03-13 12:30:00,9.23,9.24,9.23,9.24,27229.0,8.6034,8.6127,8.6034,8.6127,27229.0
2024-03-13 12:35:00,9.24,9.24,9.23,9.23,26700.0,8.6127,8.6127,8.6034,8.6034,26700.0
2024-03-13 12:40:00,9.22,9.22,9.22,9.22,12167.0,8.5941,8.5941,8.5941,8.5941,12167.0
2024-03-13 12:45:00,9.22,9.22,9.22,9.22,12200.0,8.5941,8.5941,8.5941,8.5941,12200.0
2024-03-13 12:50:00,9.22,9.22,9.21,9.22,1550.0,8.5941,8.5941,8.5848,8.5941,1550.0
2024-03-13 12:55:00,9.22,9.22,9.22,9.22,0.0,8.5941,8.5941,8.5941,8.5941,0.0
2024-03-13 13:00:00,9.22,9.23,9.21,9.21,166750.0,8.5941,8.6034,8.5848,8.5848,166750.0
2024-03-13 13:05:00,9.21,9.21,9.19,9.2,33120.0,8.5848,8.5848,8.5661,8.5754,33120.0
2024-03-13 13:10:00,9.19,9.19,9.19,9.19,30500.0,8.5661,8.5661,8.5661,8.5661,30500.0
2024-03-13 13:15:00,9.2,9.21,9.2,9.21,12550.0,8.5754,8.5848,8.5754,8.5848,12550.0
2024-03-13 13:20:00,9.21,9.21,9.2,9.2,20000.0,8.5848,8.5848,8.5754,8.5754,20000.0
2024-03-13 13:25:00,9.19,9.19,9.19,9.19,500.0,8.5661,8.5661,8.5661,8.5661,500.0
2024-03-13 13:30:00,9.19,9.21,9.19,9.21,30300.0,8.5661,8.5848,8.5661,8.5848,30300.0
2024-03-13 13:35:00,9.21,9.21,9.2,9.2,43045.0,8.5848,8.5848,8.5754,8.5754,43045.0
2024-03-13 13:40:00,9.2,9.21,9.2,9.21,3290.0,8.5754,8.5848,8.5754,8.5848,3290.0
2024-03-13 13:45:00,9.21,9.21,9.21,9.21,14531.0,8.5848,8.5848,8.5848,8.5848,14531.0
2024-03-13 13:50:00,9.21,9.21,9.2,9.2,20487.0,8.5848,8.5848,8.5754,8.5754,20487.0
2024-03-13 13:55:00,9.19,9.2,9.19,9.2,3500.0,8.5661,8.5754,8.5661,8.5754,3500.0
2024-03-13 14:00:00,9.2,9.2,9.19,9.2,5950.0,8.5754,8.5754,8.5661,8.5754,5950.0
2024-03-13 14:05:00,9.2,9.2,9.2,9.2,22476.0,8.5754,8.5754,8.5754,8.5754,22476.0
2024-03-13 14:10:00,9.21,9.21,9.2,9.2,7199.0,8.5848,8.5848,8.5754,8.5754,7199.0
2024-03-13 14:15:00,9.2,9.2,9.2,9.2,4400.0,8.5754,8.5754,8.5754,8.5754,4400.0
2024-03-13 14:20:00,9.2,9.2,9.2,9.2,8800.0,8.5754,8.5754,8.5754,8.5754,8800.0
2024-03-13 14:25:00,9.2,9.2,9.2,9.2,23200.0,8.5754,8.5754,8.5754,8.5754,23200.0
2024-03-13 14:30:00,9.2,9.2,9.2,9.2,400.0,8.5754,8.5754,8.5754,8.5754,400.0
2024-03-13 14:35:00,9.2,9.2,9.2,9.2,18500.0,8.5754,8.5754,8.5754,8.5754,18500.0
2024-03-13 14:40:00,9.2,9.21,9.2,9.21,10300.0,8.5754,8.5848,8.5754,8.5848,10300.0
2024-03-13 14:45:00,9.21,9.21,9.21,9.21,28734.0,8.5848,8.5848,8.5848,8.5848,28734.0
2024-03-13 14:50:00,9.21,9.21,9.21,9.21,16918.0,8.5848,8.5848,8.5848,8.5848,16918.0
2024-03-13 14:55:00,9.21,9.22,9.21,9.22,50646.0,8.5848,8.5941,8.5848,8.5941,50646.0
2024-03-13 15:00:00,9.22,9.22,9.22,9.22,62217.0,8.5941,8.5941,8.5941,8.5941,62217.0
2024-03-13 15:05:00,9.22,9.23,9.22,9.22,89001.0,8.5941,8.6034,8.5941,8.5941,89001.0
2024-03-13 15:10:00,9.23,9.23,9.23,9.23,16500.0,8.6034,8.6034,8.6034,8.6034,16500.0
2024-03-13 15:15:00,9.23,9.23,9.22,9.22,22700.0,8.6034,8.6034,8.5941,8.5941,22700.0
2024-03-13 15:20:00,9.22,9.23,9.22,9.23,9900.0,8.5941,8.6034,8.5941,8.6034,9900.0
2024-03-13 15:25:00,9.23,9.32,9.23,9.3,97431.0,8.6034,8.6873,8.6034,8.6687,97431.0
2024-03-13 15:30:00,9.29,9.29,9.27,9.27,106244.0,8.6593,8.6593,8.6407,8.6407,106244.0
2024-03-13 15:35:00,9.27,9.27,9.27,9.27,17260.0,8.6407,8.6407,8.6407,8.6407,17260.0
2024-03-13 15:40:00,9.27,9.27,9.24,9.24,18007.0,8.6407,8.6407,8.6127,8.6127,18007.0
2024-03-13 15:45:00,9.25,9.26,9.24,9.24,12904.0,8.6221,8.6314,8.6127,8.6127,12904.0
2024-03-13 15:50:00,9.24,9.27,9.24,9.25,22786.0,8.6127,8.6407,8.6127,8.6221,22786.0
2024-03-13 15:55:00,9.26,9.26,9.24,9.26,57997.0,8.6314,8.6314,8.6127,8.6314,57997.0
2024-03-14 09:30:00,9.21,9.24,9.21,9.23,147490.0,8.5848,8.6127,8.5848,8.6034,147490.0
2024-03-14 09:35:00,9.22,9.22,9.21,9.21,31199.0,8.5941,8.5941,8.5848,8.5848,31199.0
2024-03-14 09:40:00,9.22,9.22,9.22,9.22,1600.0,8.5941,8.5941,8.5941,8.5941,1600.0
2024-03-14 09:45:00,9.23,9.33,9.23,9.32,187584.0,8.6034,8.6966,8.6034,8.6873,187584.0
2024-03-14 09:50:00,9.34,9.36,9.34,9.36,47637.0,8.7059,8.7246,8.7059,8.7246,47637.0
2024-03-14 09:55:00,9.36,9.37,9.35,9.37,40188.0,8.7246,8.7339,8.7153,8.7339,40188.0
2024-03-14 10:00:00,9.38,9.4,9.37,9.37,53060.0,8.7432,8.7619,8.7339,8.7339,53060.0
2024-03-14 10:05:00,9.36,9.36,9.36,9.36,15309.0,8.7246,8.7246,8.7246,8.7246,15309.0
2024-03-14 10:10:00,9.35,9.36,9.31,9.31,30792.0,8.7153,8.7246,8.678,8.678,30792.0
2024-03-14 10:15:00,9.31,9.33,9.31,9.32,101621.0,8.678,8.6966,8.678,8.6873,101621.0
2024-03-14 10:20:00,9.33,9.34,9.33,9.34,15207.0,8.6966,8.7059,8.6966,8.7059,15207.0
2024-03-14 10:25:00,9.33,9.34,9.32,9.32,7473.0,8.6966,8.7059,8.6873,8.6873,7473.0
2024-03-14 10:30:00,9.31,9.31,9.29,9.3,42702.0,8.678,8.678,8.6593,8.6687,42702.0
2024-03-14 10:35:00,9.29,9.31,9.29,9.31,22200.0,8.6593,8.678,8.6593,8.678,22200.0
2024-03-14 10:40:00,9.32,9.33,9.32,9.33,10800.0,8.6873,8.6966,8.6873,8.6966,10800.0
2024-03-14 10:45:00,9.33,9.34,9.31,9.34,21150.0,8.6966,8.7059,8.678,8.7059,21150.0
2024-03-14 10:50:00,9.34,9.34,9.32,9.33,18400.0,8.7059,8.7059,8.6873,8.6966,18400.0
2024-03-14 10:55:00,9.34,9.36,9.34,9.34,21850.0,8.7059,8.7246,8.7059,8.7059,21850.0
2024-03-14 11:00:00,9.33,9.33,9.31,9.31,18199.0,8.6966,8.6966,8.678,8.678,18199.0
2024-03-14 11:05:00,9.31,9.34,9.31,9.33,24800.0,8.678,8.7059,8.678,8.6966,24800.0
2024-03-14 11:10:00,9.32,9.32,9.3,9.31,3299.0,8.6873,8.6873,8.6687,8.678,3299.0
2024-03-14 11:15:00,9.31,9.32,9.31,9.32,10402.0,8.678,8.6873,8.678,8.6873,10402.0
2024-03-14 11:20:00,9.33,9.36,9.33,9.35,49328.0,8.6966,8.7246,8.6966,8.7153,49328.0
2024-03-14 11:25:00,9.36,9.36,9.36,9.36,16934.0,8.7246,8.7246,8.7246,8.7246,16934.0
2024-03-14 11:30:00,9.35,9.36,9.35,9.35,4828.0,8.7153,8.7246,8.7153,8.7153,4828.0
2024-03-14 11:35:00,9.35,9.36,9.33,9.33,21975.0,8.7153,8.7246,8.6966,8.6966,21975.0
2024-03-14 11:40:00,9.33,9.34,9.32,9.34,13200.0,8.6966,8.7059,8.6873,8.7059,13200.0
2024-03-14 11:45:00,9.34,9.35,9.33,9.35,14189.0,8.7059,8.7153,8.6966,8.7153,14189.0
2024-03-14 11:50:00,9.35,9.35,9.33,9.33,37900.0,8.7153,8.7153,8.6966,8.6966,37900.0
2024-03-14 11:55:00,9.33,9.33,9.32,9.32,12300.0,8.6966,8.6966,8.6873,8.6873,12300.0
2024-03-14 12:00:00,9.32,9.34,9.32,9.34,46741.0,8.6873,8.7059,8.6873,8.7059,46741.0
2024-03-14 12:05:00,9.35,9.37,9.35,9.37,54800.0,8.7153,8.7339,8.7153,8.7339,54800.0
2024-03-14 12:10:00,9.37,9.38,9.37,9.38,52612.0,8.7339,8.7432,8.7339,8.7432,52612.0
2024-03-14 12:15:00,9.37,9.37,9.37,9.37,31900.0,8.7339,8.7339,8.7339,8.7339,31900.0
2024-03-14 12:20:00,9.37,9.37,9.33,9.33,18665.0,8.7339,8.7339,8.6966,8.6966,18665.0
2024-03-14 12:25:00,9.33,9.34,9.33,9.33,51737.0,8.6966,8.7059,8.6966,8.6966,51737.0
2024-03-14 12:30:00,9.33,9.34,9.33,9.33,29720.0,8.6966,8.7059,8.6966,8.6966,29720.0
2024-03-14 12:35:00,9.33,9.33,9.33,9.33,17298.0,8.6966,8.6966,8.6966,8.6966,17298.0
2024-03-14 12:40:00,9.34,9.35,9.34,9.35,48836.0,8.7059,8.7153,8.7059,8.7153,48836.0
2024-03-14 12:45:00,9.35,9.36,9.34,9.36,13590.0,8.7153,8.7246,8.7059,8.7246,13590.0
2024-03-14 12:50:00,9.36,9.36,9.35,9.35,31450.0,8.7246,8.7246,8.7153,8.7153,31450.0
2024-03-14 12:55:00,9.36,9.38,9.36,9.37,8395.0,8.7246,8.7432,8.7246,8.7339,8395.0
2024-03-14 13:00:00,9.38,9.38,9.38,9.38,25900.0,8.7432,8.7432,8.7432,8.7432,25900.0
2024-03-14 13:05:00,9.38,9.38,9.38,9.38,17300.0,8.7432,8.7432,8.7432,8.7432,17300.0
2024-03-14 13:10:00,9.38,9.39,9.38,9.39,23300.0,8.7432,8.7525,8.7432,8.7525,23300.0
2024-03-14 13:15:00,9.39,9.42,9.39,9.42,20392.0,8.7525,8.7805,8.7525,8.7805,20392.0
2024-03-14 13:20:00,9.41,9.41,9.4,9.4,34102.0,8.7712,8.7712,8.7619,8.7619,34102.0
2024-03-14 13:25:00,9.4,9.41,9.4,9.41,30661.0,8.7619,8.7712,8.7619,8.7712,30661.0
2024-03-14 13:30:00,9.42,9.43,9.4,9.4,132175.0,8.7805,8.7898,8.7619,8.7619,132175.0
2024-03-14 13:35:00,9.4,9.4,9.39,9.39,700.0,8.7619,8.7619,8.7525,8.7525,700.0
2024-03-14 13:40:00,9.4,9.4,9.39,9.39,16840.0,8.7619,8.7619,8.7525,8.7525,16840.0
2024-03-14 13:45:00,9.39,9.4,9.39,9.39,17139.0,8.7525,8.7619,8.7525,8.7525,17139.0
2024-03-14 13:50:00,9.38,9.38,9.35,9.35,63199.0,8.7432,8.7432,8.7153,8.7153,63199.0
2024-03-14 13:55:00,9.35,9.35,9.35,9.35,18400.0,8.7153,8.7153,8.7153,8.7153,18400.0
2024-03-14 14:00:00,9.34,9.34,9.32,9.33,41576.0,8.7059,8.7059,8.6873,8.6966,41576.0
2024-03-14 14:05:00,9.33,9.33,9.32,9.32,6167.0,8.6966,8.6966,8.6873,8.6873,6167.0
2024-03-14 14:10:00,9.32,9.32,9.31,9.31,8150.0,8.6873,8.6873,8.678,8.678,8150.0
2024-03-14 14:15:00,9.32,9.32,9.32,9.32,14999.0,8.6873,8.6873,8.6873,8.6873,14999.0
2024-03-14 14:20:00,9.32,9.34,9.32,9.34,16762.0,8.6873,8.7059,8.6873,8.7059,16762.0
2024-03-14 14:25:00,9.33,9.33,9.33,9.33,11600.0,8.6966,8.6966,8.6966,8.6966,11600.0
2024-03-14 14:30:00,9.34,9.36,9.34,9.34,17876.0,8.7059,8.7246,8.7059,8.7059,17876.0
2024-03-14 14:35:00,9.34,9.36,9.34,9.35,12700.0,8.7059,8.7246,8.7059,8.7153,12700.0
2024-03-14 14:40:00,9.36,9.36,9.34,9.34,14230.0,8.7246,8.7246,8.7059,8.7059,14230.0
2024-03-14 14:45:00,9.33,9.33,9.32,9.33,800.0,8.6966,8.6966,8.6873,8.6966,800.0
2024-03-14 14:50:00,9.34,9.37,9.34,9.37,31736.0,8.7059,8.7339,8.7059,8.7339,31736.0
2024-03-14 14:55:00,9.37,9.38,9.37,9.38,144625.0,8.7339,8.7432,8.7339,8.7432,144625.0
2024-03-14 15:00:00,9.38,9.4,9.38,9.4,45050.0,8.7432,8.7619,8.7432,8.7619,45050.0
2024-03-14 15:05:00,9.4,9.45,9.4,9.45,22536.0,8.7619,8.8085,8.7619,8.8085,22536.0
2024-03-14 15:10:00,9.44,9.46,9.44,9.45,21700.0,8.7992,8.8178,8.7992,8.8085,21700.0
2024-03-14 15:15:00,9.45,9.46,9.43,9.45,96474.0,8.8085,8.8178,8.7898,8.8085,96474.0
2024-03-14 15:20:00,9.45,9.46,9.44,9.46,62769.0,8.8085,8.8178,8.7992,8.8178,62769.0
2024-03-14 15:25:00,9.46,9.47,9.44,9.45,107397.0,8.8178,8.8271,8.7992,8.8085,107397.0
2024-03-14 15:30:00,9.45,9.47,9.45,9.47,55255.0,8.8085,8.8271,8.8085,8.8271,55255.0
2024-03-14 15:35:00,9.48,9.49,9.44,9.44,25554.0,8.8364,8.8458,8.7992,8.7992,25554.0
2024-03-14 15:40:00,9.44,9.44,9.42,9.42,14631.0,8.7992,8.7992,8.7805,8.7805,14631.0
2024-03-14 15:45:00,9.41,9.44,9.41,9.41,11789.0,8.7712,8.7992,8.7712,8.7712,11789.0
2024-03-14 15:50:00,9.4,9.41,9.35,9.35,97940.0,8.7619,8.7712,8.7153,8.7153,97940.0
2024-03-14 15:55:00,9.36,9.37,9.33,9.33,104054.0,8.7246,8.7339,8.6966,8.6966,104054.0
2024-03-15 09:30:00,9.49,9.51,9.44,9.46,248856.0,8.8458,8.8644,8.7992,8.8178,248856.0
2024-03-15 09:35:00,9.47,9.5,9.47,9.49,127317.0,8.8271,8.8551,8.8271,8.8458,127317.0
2024-03-15 09:40:00,9.49,9.52,9.46,9.52,130244.0,8.8458,8.8737,8.8178,8.8737,130244.0
2024-03-15 09:45:00,9.52,9.53,9.5,9.53,58165.0,8.8737,8.883,8.8551,8.883,58165.0
2024-03-15 09:50:00,9.52,9.53,9.51,9.52,16391.0,8.8737,8.883,8.8644,8.8737,16391.0
2024-03-15 09:55:00,9.52,9.53,9.5,9.52,11094.0,8.8737,8.883,8.8551,8.8737,11094.0
2024-03-15 10:00:00,9.53,9.55,9.51,9.54,151863.0,8.883,8.9017,8.8644,8.8924,151863.0
2024-03-15 10:05:00,9.55,9.57,9.54,9.55,84077.0,8.9017,8.9203,8.8924,8.9017,84077.0
2024-03-15 10:10:00,9.53,9.54,9.5,9.5,20032.0,8.883,8.8924,8.8551,8.8551,20032.0
2024-03-15 10:15:00,9.49,9.5,9.49,9.5,68466.0,8.8458,8.8551,8.8458,8.8551,68466.0
2024-03-15 10:20:00,9.5,9.51,9.49,9.49,39565.0,8.8551,8.8644,8.8458,8.8458,39565.0
2024-03-15 10:25:00,9.48,9.51,9.48,9.49,62921.0,8.8364,8.8644,8.8364,8.8458,62921.0
2024-03-15 10:30:00,9.49,9.49,9.48,9.49,36651.0,8.8458,8.8458,8.8364,8.8458,36651.0
2024-03-15 10:35:00,9.49,9.49,9.46,9.46,83658.0,8.8458,8.8458,8.8178,8.8178,83658.0
2024-03-15 10:40:00,9.46,9.46,9.45,9.46,143477.0,8.8178,8.8178,8.8085,8.8178,143477.0
2024-03-15 10:45:00,9.45,9.45,9.42,9.42,57153.0,8.8085,8.8085,8.7805,8.7805,57153.0
2024-03-15 10:50:00,9.43,9.44,9.43,9.44,8067.0,8.7898,8.7992,8.7898,8.7992,8067.0
2024-03-15 10:55:00,9.44,9.46,9.43,9.45,19104.0,8.7992,8.8178,8.7898,8.8085,19104.0
2024-03-15 11:00:00,9.45,9.46,9.45,9.45,32921.0,8.8085,8.8178,8.8085,8.8085,32921.0
2024-03-15 11:05:00,9.46,9.48,9.46,9.48,70737.0,8.8178,8.8364,8.8178,8.8364,70737.0
2024-03-15 11:10:00,9.47,9.48,9.46,9.48,105398.0,8.8271,8.8364,8.8178,8.8364,105398.0
2024-03-15 11:15:00,9.48,9.49,9.47,9.49,88200.0,8.8364,8.8458,8.8271,8.8458,88200.0
2024-03-15 11:20:00,9.49,9.5,9.49,9.49,64965.0,8.8458,8.8551,8.8458,8.8458,64965.0
2024-03-15 11:25:00,9.49,9.49,9.47,9.47,64903.0,8.8458,8.8458,8.8271,8.8271,64903.0
2024-03-15 11:30:00,9.47,9.48,9.47,9.48,63446.0,8.8271,8.8364,8.8271,8.8364,63446.0
2024-03-15 11:35:00,9.49,9.51,9.49,9.5,40256.0,8.8458,8.8644,8.8458,8.8551,40256.0
2024-03-15 11:40:00,9.51,9.51,9.51,9.51,200.0,8.8644,8.8644,8.8644,8.8644,200.0
2024-03-15 11:45:00,9.51,9.53,9.51,9.53,5000.0,8.8644,8.883,8.8644,8.883,5000.0
2024-03-15 11:50:00,9.53,9.53,9.52,9.53,143987.0,8.883,8.883,8.8737,8.883,143987.0
2024-03-15 11:55:00,9.53,9.53,9.52,9.53,18232.0,8.883,8.883,8.8737,8.883,18232.0
2024-03-15 12:00:00,9.53,9.53,9.52,9.53,19700.0,8.883,8.883,8.8737,8.883,19700.0
2024-03-15 12:05:00,9.53,9.54,9.53,9.54,1600.0,8.883,8.8924,8.883,8.8924,1600.0
2024-03-15 12:10:00,9.54,9.56,9.54,9.56,5185.0,8.8924,8.911,8.8924,8.911,5185.0
2024-03-15 12:15:00,9.55,9.56,9.55,9.56,43744.0,8.9017,8.911,8.9017,8.911,43744.0
2024-03-15 12:20:00,9.56,9.56,9.55,9.55,51419.0,8.911,8.911,8.9017,8.9017,51419.0
2024-03-15 12:25:00,9.55,9.56,9.55,9.56,32994.0,8.9017,8.911,8.9017,8.911,32994.0
2024-03-15 12:30:00,9.56,9.56,9.54,9.55,6000.0,8.911,8.911,8.8924,8.9017,6000.0
2024-03-15 12:35:00,9.56,9.56,9.55,9.55,7749.0,8.911,8.911,8.9017,8.9017,7749.0
2024-03-15 12:40:00,9.55,9.56,9.55,9.56,4200.0,8.9017,8.911,8.9017,8.911,4200.0
2024-03-15 12:45:00,9.56,9.57,9.56,9.57,13800.0,8.911,8.9203,8.911,8.9203,13800.0
2024-03-15 12:50:00,9.57,9.6,9.57,9.59,105248.0,8.9203,8.9483,8.9203,8.939,105248.0
2024-03-15 12:55:00,9.6,9.6,9.59,9.6,27567.0,8.9483,8.9483,8.939,8.9483,27567.0
2024-03-15 13:00:00,9.59,9.59,9.59,9.59,13209.0,8.939,8.939,8.939,8.939,13209.0
2024-03-15 13:05:00,9.59,9.59,9.57,9.57,58000.0,8.939,8.939,8.9203,8.9203,58000.0
2024-03-15 13:10:00,9.56,9.56,9.55,9.55,8498.0,8.911,8.911,8.9017,8.9017,8498.0
2024-03-15 13:15:00,9.56,9.56,9.56,9.56,10900.0,8.911,8.911,8.911,8.911,10900.0
2024-03-15 13:20:00,9.56,9.56,9.53,9.53,8400.0,8.911,8.911,8.883,8.883,8400.0
2024-03-15 13:25:00,9.53,9.55,9.53,9.55,62293.0,8.883,8.9017,8.883,8.9017,62293.0
2024-03-15 13:30:00,9.55,9.55,9.54,9.55,16900.0,8.9017,8.9017,8.8924,8.9017,16900.0
2024-03-15 13:35:00,9.55,9.55,9.54,9.54,5549.0,8.9017,8.9017,8.8924,8.8924,5549.0
2024-03-15 13:40:00,9.54,9.54,9.54,9.54,0.0,8.8924,8.8924,8.8924,8.8924,0.0
2024-03-15 13:45:00,9.54,9.56,9.54,9.56,5810.0,8.8924,8.911,8.8924,8.911,5810.0
2024-03-15 13:50:00,9.56,9.56,9.54,9.54,6700.0,8.911,8.911,8.8924,8.8924,6700.0
2024-03-15 13:55:00,9.53,9.53,9.52,9.53,11200.0,8.883,8.883,8.8737,8.883,11200.0
2024-03-15 14:00:00,9.51,9.52,9.51,9.52,9952.0,8.8644,8.8737,8.8644,8.8737,9952.0
2024-03-15 14:05:00,9.52,9.53,9.52,9.53,2200.0,8.8737,8.883,8.8737,8.883,2200.0
2024-03-15 14:10:00,9.53,9.54,9.53,9.54,18800.0,8.883,8.8924,8.883,8.8924,18800.0
2024-03-15 14:15:00,9.54,9.54,9.54,9.54,6361.0,8.8924,8.8924,8.8924,8.8924,6361.0
2024-03-15 14:20:00,9.53,9.54,9.52,9.54,60564.0,8.883,8.8924,8.8737,8.8924,60564.0
2024-03-15 14:25:00,9.54,9.55,9.54,9.55,13002.0,8.8924,8.9017,8.8924,8.9017,13002.0
2024-03-15 14:30:00,9.53,9.54,9.53,9.54,41100.0,8.883,8.8924,8.883,8.8924,41100.0
2024-03-15 14:35:00,9.54,9.54,9.53,9.53,2100.0,8.8924,8.8924,8.883,8.883,2100.0
2024-03-15 14:40:00,9.51,9.51,9.49,9.49,19821.0,8.8644,8.8644,8.8458,8.8458,19821.0
2024-03-15 14:45:00,9.5,9.52,9.5,9.52,8700.0,8.8551,8.8737,8.8551,8.8737,8700.0
2024-03-15 14:50:00,9.52,9.52,9.5,9.5,67800.0,8.8737,8.8737,8.8551,8.8551,67800.0
2024-03-15 14:55:00,9.5,9.51,9.49,9.5,27500.0,8.8551,8.8644,8.8458,8.8551,27500.0
2024-03-15 15:00:00,9.51,9.51,9.48,9.48,31721.0,8.8644,8.8644,8.8364,8.8364,31721.0
2024-03-15 15:05:00,9.49,9.51,9.49,9.51,39627.0,8.8458,8.8644,8.8458,8.8644,39627.0
2024-03-15 15:10:00,9.51,9.51,9.51,9.51,500.0,8.8644,8.8644,8.8644,8.8644,500.0
2024-03-15 15:15:00,9.5,9.52,9.5,9.52,900.0,8.8551,8.8737,8.8551,8.8737,900.0
2024-03-15 15:20:00,9.51,9.53,9.51,9.52,32099.0,8.8644,8.883,8.8644,8.8737,32099.0
2024-03-15 15:25:00,9.5,9.51,9.49,9.51,45614.0,8.8551,8.8644,8.8458,8.8644,45614.0
2024-03-15 15:30:00,9.51,9.52,9.51,9.52,14452.0,8.8644,8.8737,8.8644,8.8737,14452.0
2024-03-15 15:35:00,9.51,9.52,9.51,9.52,28800.0,8.8644,8.8737,8.8644,8.8737,28800.0
2024-03-15 15:40:00,9.54,9.54,9.53,9.54,30075.0,8.8924,8.8924,8.883,8.8924,30075.0
2024-03-15 15:45:00,9.54,9.54,9.52,9.52,19750.0,8.8924,8.8924,8.8737,8.8737,19750.0
2024-03-15 15:50:00,9.52,9.54,9.52,9.54,34391.0,8.8737,8.8924,8.8737,8.8924,34391.0
2024-03-15 15:55:00,9.53,9.55,9.53,9.53,89045.0,8.883,8.9017,8.883,8.883,89045.0
2024-03-18 09:30:00,9.3,9.3,9.26,9.26,241372.0,8.6687,8.6687,8.6314,8.6314,241372.0
2024-03-18 09:35:00,9.26,9.28,9.26,9.28,97903.0,8.6314,8.65,8.6314,8.65,97903.0
2024-03-18 09:40:00,9.27,9.27,9.26,9.27,106132.0,8.6407,8.6407,8.6314,8.6407,106132.0
2024-03-18 09:45:00,9.26,9.29,9.26,9.29,93023.0,8.6314,8.6593,8.6314,8.6593,93023.0
2024-03-18 09:50:00,9.28,9.29,9.28,9.29,33979.0,8.65,8.6593,8.65,8.6593,33979.0
2024-03-18 09:55:00,9.29,9.3,9.29,9.29,43905.0,8.6593,8.6687,8.6593,8.6593,43905.0
2024-03-18 10:00:00,9.3,9.3,9.28,9.28,27710.0,8.6687,8.6687,8.65,8.65,27710.0
2024-03-18 10:05:00,9.29,9.29,9.26,9.26,54378.0,8.6593,8.6593,8.6314,8.6314,54378.0
2024-03-18 10:10:00,9.25,9.25,9.24,9.25,54960.0,8.6221,8.6221,8.6127,8.6221,54960.0
2024-03-18 10:15:00,9.25,9.25,9.24,9.24,56206.0,8.6221,8.6221,8.6127,8.6127,56206.0
2024-03-18 10:20:00,9.24,9.24,9.22,9.22,55527.0,8.6127,8.6127,8.5941,8.5941,55527.0
2024-03-18 10:25:00,9.22,9.23,9.21,9.23,56336.0,8.5941,8.6034,8.5848,8.6034,56336.0
2024-03-18 10:30:00,9.23,9.24,9.23,9.24,63750.0,8.6034,8.6127,8.6034,8.6127,63750.0
2024-03-18 10:35:00,9.24,9.24,9.22,9.23,38250.0,8.6127,8.6127,8.5941,8.6034,38250.0
2024-03-18 10:40:00,9.23,9.24,9.23,9.24,47827.0,8.6034,8.6127,8.6034,8.6127,47827.0
2024-03-18 10:45:00,9.24,9.24,9.23,9.23,12960.0,8.6127,8.6127,8.6034,8.6034,12960.0
2024-03-18 10:50:00,9.23,9.23,9.23,9.23,10300.0,8.6034,8.6034,8.6034,8.6034,10300.0
2024-03-18 10:55:00,9.24,9.24,9.23,9.23,41225.0,8.6127,8.6127,8.6034,8.6034,41225.0
2024-03-18 11:00:00,9.23,9.25,9.23,9.24,42700.0,8.6034,8.6221,8.6034,8.6127,42700.0
2024-03-18 11:05:00,9.25,9.25,9.24,9.24,14841.0,8.6221,8.6221,8.6127,8.6127,14841.0
2024-03-18 11:10:00,9.24,9.26,9.24,9.26,14992.0,8.6127,8.6314,8.6127,8.6314,14992.0
2024-03-18 11:15:00,9.26,9.27,9.26,9.27,29238.0,8.6314,8.6407,8.6314,8.6407,29238.0
2024-03-18 11:20:00,9.26,9.26,9.26,9.26,1200.0,8.6314,8.6314,8.6314,8.6314,1200.0
2024-03-18 11:25:00,9.26,9.26,9.26,9.26,11200.0,8.6314,8.6314,8.6314,8.6314,11200.0
2024-03-18 11:30:00,9.26,9.29,9.26,9.29,36572.0,8.6314,8.6593,8.6314,8.6593,36572.0
2024-03-18 11:35:00,9.28,9.28,9.27,9.27,23598.0,8.65,8.65,8.6407,8.6407,23598.0
2024-03-18 11:40:00,9.27,9.27,9.27,9.27,22777.0,8.6407,8.6407,8.6407,8.6407,22777.0
2024-03-18 11:45:00,9.27,9.28,9.27,9.28,16029.0,8.6407,8.65,8.6407,8.65,16029.0
2024-03-18 11:50:00,9.28,9.29,9.28,9.29,22816.0,8.65,8.6593,8.65,8.6593,22816.0
2024-03-18 11:55:00,9.29,9.29,9.28,9.28,65926.0,8.6593,8.6593,8.65,8.65,65926.0
2024-03-18 12:00:00,9.28,9.3,9.28,9.3,80938.0,8.65,8.6687,8.65,8.6687,80938.0
2024-03-18 12:05:00,9.3,9.3,9.29,9.29,14750.0,8.6687,8.6687,8.6593,8.6593,14750.0
2024-03-18 12:10:00,9.28,9.28,9.27,9.27,11783.0,8.65,8.65,8.6407,8.6407,11783.0
2024-03-18 12:15:00,9.27,9.27,9.27,9.27,6500.0,8.6407,8.6407,8.6407,8.6407,6500.0
2024-03-18 12:20:00,9.27,9.27,9.27,9.27,0.0,8.6407,8.6407,8.6407,8.6407,0.0
2024-03-18 12:25:00,9.28,9.28,9.28,9.28,39050.0,8.65,8.65,8.65,8.65,39050.0
2024-03-18 12:30:00,9.29,9.29,9.29,9.29,47702.0,8.6593,8.6593,8.6593,8.6593,47702.0
2024-03-18 12:35:00,9.29,9.29,9.29,9.29,17956.0,8.6593,8.6593,8.6593,8.6593,17956.0
2024-03-18 12:40:00,9.29,9.29,9.28,9.28,43634.0,8.6593,8.6593,8.65,8.65,43634.0
2024-03-18 12:45:00,9.28,9.29,9.28,9.29,22377.0,8.65,8.6593,8.65,8.6593,22377.0
2024-03-18 12:50:00,9.3,9.31,9.3,9.31,58978.0,8.6687,8.678,8.6687,8.678,58978.0
2024-03-18 12:55:00,9.31,9.32,9.31,9.32,59258.0,8.678,8.6873,8.678,8.6873,59258.0
2024-03-18 13:00:00,9.32,9.32,9.31,9.32,18028.0,8.6873,8.6873,8.678,8.6873,18028.0
2024-03-18 13:05:00,9.32,9.32,9.31,9.31,16105.0,8.6873,8.6873,8.678,8.678,16105.0
2024-03-18 13:10:00,9.31,9.31,9.31,9.31,14776.0,8.678,8.678,8.678,8.678,14776.0
2024-03-18 13:15:00,9.31,9.31,9.31,9.31,8400.0,8.678,8.678,8.678,8.678,8400.0
2024-03-18 13:20:00,9.31,9.31,9.3,9.3,3600.0,8.678,8.678,8.6687,8.6687,3600.0
2024-03-18 13:25:00,9.29,9.29,9.29,9.29,8100.0,8.6593,8.6593,8.6593,8.6593,8100.0
2024-03-18 13:30:00,9.28,9.29,9.28,9.29,6700.0,8.65,8.6593,8.65,8.6593,6700.0
2024-03-18 13:35:00,9.3,9.32,9.3,9.32,59225.0,8.6687,8.6873,8.6687,8.6873,59225.0
2024-03-18 13:40:00,9.32,9.33,9.32,9.33,4021.0,8.6873,8.6966,8.6873,8.6966,4021.0
2024-03-18 13:45:00,9.32,9.32,9.32,9.32,11300.0,8.6873,8.6873,8.6873,8.6873,11300.0
2024-03-18 13:50:00,9.31,9.32,9.31,9.32,34400.0,8.678,8.6873,8.678,8.6873,34400.0
2024-03-18 13:55:00,9.32,9.32,9.3,9.3,13902.0,8.6873,8.6873,8.6687,8.6687,13902.0
2024-03-18 14:00:00,9.31,9.31,9.3,9.3,14210.0,8.678,8.678,8.6687,8.6687,14210.0
2024-03-18 14:05:00,9.31,9.31,9.3,9.3,20350.0,8.678,8.678,8.6687,8.6687,20350.0
2024-03-18 14:10:00,9.29,9.3,9.29,9.3,6299.0,8.6593,8.6687,8.6593,8.6687,6299.0
2024-03-18 14:15:00,9.3,9.3,9.29,9.29,2900.0,8.6687,8.6687,8.6593,8.6593,2900.0
2024-03-18 14:20:00,9.3,9.3,9.3,9.3,1000.0,8.6687,8.6687,8.6687,8.6687,1000.0
2024-03-18 14:25:00,9.28,9.28,9.28,9.28,853.0,8.65,8.65,8.65,8.65,853.0
2024-03-18 14:30:00,9.28,9.28,9.28,9.28,5831.0,8.65,8.65,8.65,8.65,5831.0
2024-03-18 14:35:00,9.28,9.28,9.28,9.28,23300.0,8.65,8.65,8.65,8.65,23300.0
2024-03-18 14:40:00,9.29,9.33,9.29,9.32,12300.0,8.6593,8.6966,8.6593,8.6873,12300.0
2024-03-18 14:45:00,9.32,9.32,9.31,9.31,8700.0,8.6873,8.6873,8.678,8.678,8700.0
2024-03-18 14:50:00,9.31,9.31,9.31,9.31,2700.0,8.678,8.678,8.678,8.678,2700.0
2024-03-18 14:55:00,9.31,9.31,9.3,9.3,6900.0,8.678,8.678,8.6687,8.6687,6900.0
2024-03-18 15:00:00,9.31,9.31,9.31,9.31,9000.0,8.678,8.678,8.678,8.678,9000.0
2024-03-18 15:05:00,9.31,9.31,9.29,9.29,31224.0,8.678,8.678,8.6593,8.6593,31224.0
2024-03-18 15:10:00,9.29,9.29,9.29,9.29,16225.0,8.6593,8.6593,8.6593,8.6593,16225.0
2024-03-18 15:15:00,9.29,9.29,9.29,9.29,17298.0,8.6593,8.6593,8.6593,8.6593,17298.0
2024-03-18 15:20:00,9.29,9.29,9.29,9.29,56972.0,8.6593,8.6593,8.6593,8.6593,56972.0
2024-03-18 15:25:00,9.3,9.3,9.3,9.3,39500.0,8.6687,8.6687,8.6687,8.6687,39500.0
2024-03-18 15:30:00,9.3,9.3,9.29,9.29,27237.0,8.6687,8.6687,8.6593,8.6593,27237.0
2024-03-18 15:35:00,9.3,9.31,9.3,9.31,17683.0,8.6687,8.678,8.6687,8.678,17683.0
2024-03-18 15:40:00,9.31,9.31,9.31,9.31,17088.0,8.678,8.678,8.678,8.678,17088.0
2024-03-18 15:45:00,9.31,9.31,9.3,9.31,20000.0,8.678,8.678,8.6687,8.678,20000.0
2024-03-18 15:50:00,9.31,9.36,9.31,9.36,426436.0,8.678,8.7246,8.678,8.7246,426436.0
2024-03-18 15:55:00,9.36,9.38,9.35,9.35,61568.0,8.7246,8.7432,8.7153,8.7153,61568.0
2024-03-19 09:30:00,9.27,9.3,9.27,9.28,131768.0,8.7714,8.7998,8.7714,8.7809,131768.0
2024-03-19 09:35:00,9.29,9.31,9.29,9.3,20648.0,8.7904,8.8093,8.7904,8.7998,20648.0
2024-03-19 09:40:00,9.3,9.32,9.3,9.31,40303.0,8.7998,8.8188,8.7998,8.8093,40303.0
2024-03-19 09:45:00,9.31,9.31,9.3,9.3,19127.0,8.8093,8.8093,8.7998,8.7998,19127.0
2024-03-19 09:50:00,9.31,9.31,9.29,9.29,40634.0,8.8093,8.8093,8.7904,8.7904,40634.0
2024-03-19 09:55:00,9.3,9.3,9.29,9.29,6408.0,8.7998,8.7998,8.7904,8.7904,6408.0
2024-03-19 10:00:00,9.29,9.29,9.28,9.28,14900.0,8.7904,8.7904,8.7809,8.7809,14900.0
2024-03-19 10:05:00,9.27,9.29,9.27,9.29,21735.0,8.7714,8.7904,8.7714,8.7904,21735.0
2024-03-19 10:10:00,9.28,9.29,9.28,9.28,16420.0,8.7809,8.7904,8.7809,8.7809,16420.0
2024-03-19 10:15:00,9.29,9.3,9.29,9.3,17802.0,8.7904,8.7998,8.7904,8.7998,17802.0
2024-03-19 10:20:00,9.31,9.31,9.3,9.3,30440.0,8.8093,8.8093,8.7998,8.7998,30440.0
2024-03-19 10:25:00,9.29,9.3,9.28,9.3,16217.0,8.7904,8.7998,8.7809,8.7998,16217.0
2024-03-19 10:30:00,9.3,9.3,9.29,9.29,21200.0,8.7998,8.7998,8.7904,8.7904,21200.0
2024-03-19 10:35:00,9.28,9.28,9.27,9.27,18884.0,8.7809,8.7809,8.7714,8.7714,18884.0
2024-03-19 10:40:00,9.26,9.26,9.25,9.25,48641.0,8.762,8.762,8.7525,8.7525,48641.0
2024-03-19 10:45:00,9.25,9.25,9.24,9.25,18796.0,8.7525,8.7525,8.7431,8.7525,18796.0
2024-03-19 10:50:00,9.25,9.25,9.25,9.25,18700.0,8.7525,8.7525,8.7525,8.7525,18700.0
2024-03-19 10:55:00,9.24,9.26,9.24,9.26,15581.0,8.7431,8.762,8.7431,8.762,15581.0
2024-03-19 11:00:00,9.26,9.26,9.25,9.25,11168.0,8.762,8.762,8.7525,8.7525,11168.0
2024-03-19 11:05:00,9.24,9.25,9.24,9.25,47610.0,8.7431,8.7525,8.7431,8.7525,47610.0
2024-03-19 11:10:00,9.24,9.25,9.24,9.24,20400.0,8.7431,8.7525,8.7431,8.7431,20400.0
2024-03-19 11:15:00,9.24,9.24,9.24,9.24,26690.0,8.7431,8.7431,8.7431,8.7431,26690.0
2024-03-19 11:20:00,9.25,9.26,9.25,9.26,23168.0,8.7525,8.762,8.7525,8.762,23168.0
2024-03-19 11:25:00,9.26,9.26,9.24,9.24,18888.0,8.762,8.762,8.7431,8.7431,18888.0
2024-03-19 11:30:00,9.23,9.23,9.21,9.21,84555.0,8.7336,8.7336,8.7147,8.7147,84555.0
2024-03-19 11:35:00,9.21,9.21,9.2,9.21,44404.0,8.7147,8.7147,8.7052,8.7147,44404.0
2024-03-19 11:40:00,9.21,9.21,9.21,9.21,10200.0,8.7147,8.7147,8.7147,8.7147,10200.0
2024-03-19 11:45:00,9.22,9.22,9.21,9.21,13500.0,8.7241,8.7241,8.7147,8.7147,13500.0
2024-03-19 11:50:00,9.21,9.22,9.21,9.22,5800.0,8.7147,8.7241,8.7147,8.7241,5800.0
2024-03-19 11:55:00,9.22,9.22,9.21,9.21,14980.0,8.7241,8.7241,8.7147,8.7147,14980.0
2024-03-19 12:00:00,9.21,9.21,9.21,9.21,41000.0,8.7147,8.7147,8.7147,8.7147,41000.0
2024-03-19 12:05:00,9.2,9.2,9.2,9.2,21622.0,8.7052,8.7052,8.7052,8.7052,21622.0
2024-03-19 12:10:00,9.21,9.21,9.21,9.21,24250.0,8.7147,8.7147,8.7147,8.7147,24250.0
2024-03-19 12:15:00,9.21,9.21,9.18,9.18,60379.0,8.7147,8.7147,8.6863,8.6863,60379.0
2024-03-19 12:20:00,9.17,9.17,9.16,9.16,25907.0,8.6768,8.6768,8.6674,8.6674,25907.0
2024-03-19 12:25:00,9.16,9.16,9.16,9.16,5300.0,8.6674,8.6674,8.6674,8.6674,5300.0
2024-03-19 12:30:00,9.16,9.16,9.15,9.15,38554.0,8.6674,8.6674,8.6579,8.6579,38554.0
2024-03-19 12:35:00,9.15,9.15,9.14,9.14,2099.0,8.6579,8.6579,8.6484,8.6484,2099.0
2024-03-19 12:40:00,9.14,9.14,9.12,9.12,13040.0,8.6484,8.6484,8.6295,8.6295,13040.0
2024-03-19 12:45:00,9.11,9.12,9.11,9.12,55167.0,8.62,8.6295,8.62,8.6295,55167.0
2024-03-19 12:50:00,9.11,9.11,9.11,9.11,27740.0,8.62,8.62,8.62,8.62,27740.0
2024-03-19 12:55:00,9.11,9.13,9.11,9.13,4500.0,8.62,8.639,8.62,8.639,4500.0
2024-03-19 13:00:00,9.12,9.12,9.09,9.11,93176.0,8.6295,8.6295,8.6011,8.62,93176.0
2024-03-19 13:05:00,9.12,9.13,9.12,9.13,114845.0,8.6295,8.639,8.6295,8.639,114845.0
2024-03-19 13:10:00,9.13,9.13,9.12,9.13,38587.0,8.639,8.639,8.6295,8.639,38587.0
2024-03-19 13:15:00,9.14,9.14,9.13,9.13,24495.0,8.6484,8.6484,8.639,8.639,24495.0
2024-03-19 13:20:00,9.13,9.13,9.13,9.13,3920.0,8.639,8.639,8.639,8.639,3920.0
2024-03-19 13:25:00,9.12,9.12,9.12,9.12,300.0,8.6295,8.6295,8.6295,8.6295,300.0
2024-03-19 13:30:00,9.11,9.11,9.11,9.11,33826.0,8.62,8.62,8.62,8.62,33826.0
2024-03-19 13:35:00,9.11,9.12,9.11,9.11,23499.0,8.62,8.6295,8.62,8.62,23499.0
2024-03-19 13:40:00,9.11,9.11,9.11,9.11,700.0,8.62,8.62,8.62,8.62,700.0
2024-03-19 13:45:00,9.1,9.1,9.1,9.1,37841.0,8.6106,8.6106,8.6106,8.6106,37841.0
2024-03-19 13:50:00,9.11,9.12,9.11,9.12,20450.0,8.62,8.6295,8.62,8.6295,20450.0
2024-03-19 13:55:00,9.12,9.12,9.11,9.11,24150.0,8.6295,8.6295,8.62,8.62,24150.0
2024-03-19 14:00:00,9.11,9.12,9.11,9.12,6800.0,8.62,8.6295,8.62,8.6295,6800.0
2024-03-19 14:05:00,9.12,9.13,9.12,9.13,26650.0,8.6295,8.639,8.6295,8.639,26650.0
2024-03-19 14:10:00,9.13,9.13,9.12,9.12,12154.0,8.639,8.639,8.6295,8.6295,12154.0
2024-03-19 14:15:00,9.11,9.12,9.11,9.12,5731.0,8.62,8.6295,8.62,8.6295,5731.0
2024-03-19 14:20:00,9.11,9.12,9.11,9.12,56200.0,8.62,8.6295,8.62,8.6295,56200.0
2024-03-19 14:25:00,9.11,9.11,9.11,9.11,1500.0,8.62,8.62,8.62,8.62,1500.0
2024-03-19 14:30:00,9.1,9.1,9.09,9.1,20258.0,8.6106,8.6106,8.6011,8.6106,20258.0
2024-03-19 14:35:00,9.1,9.1,9.1,9.1,8500.0,8.6106,8.6106,8.6106,8.6106,8500.0
2024-03-19 14:40:00,9.1,9.1,9.1,9.1,0.0,8.6106,8.6106,8.6106,8.6106,0.0
2024-03-19 14:45:00,9.1,9.1,9.1,9.1,0.0,8.6106,8.6106,8.6106,8.6106,0.0
2024-03-19 14:50:00,9.09,9.1,9.09,9.1,9600.0,8.6011,8.6106,8.6011,8.6106,9600.0
2024-03-19 14:55:00,9.11,9.13,9.11,9.11,146739.0,8.62,8.639,8.62,8.62,146739.0
2024-03-19 15:00:00,9.11,9.11,9.11,9.11,30800.0,8.62,8.62,8.62,8.62,30800.0
2024-03-19 15:05:00,9.12,9.13,9.12,9.13,40678.0,8.6295,8.639,8.6295,8.639,40678.0
2024-03-19 15:10:00,9.13,9.13,9.12,9.13,16050.0,8.639,8.639,8.6295,8.639,16050.0
2024-03-19 15:15:00,9.14,9.14,9.13,9.13,43646.0,8.6484,8.6484,8.639,8.639,43646.0
2024-03-19 15:20:00,9.13,9.13,9.13,9.13,4015.0,8.639,8.639,8.639,8.639,4015.0
2024-03-19 15:25:00,9.14,9.14,9.13,9.13,2870.0,8.6484,8.6484,8.639,8.639,2870.0
2024-03-19 15:30:00,9.13,9.13,9.12,9.13,72800.0,8.639,8.639,8.6295,8.639,72800.0
2024-03-19 15:35:00,9.13,9.13,9.11,9.11,33625.0,8.639,8.639,8.62,8.62,33625.0
2024-03-19 15:40:00,9.11,9.11,9.11,9.11,145600.0,8.62,8.62,8.62,8.62,145600.0
2024-03-19 15:45:00,9.1,9.1,9.08,9.08,174581.0,8.6106,8.6106,8.5917,8.5917,174581.0
2024-03-19 15:50:00,9.08,9.09,9.06,9.06,55593.0,8.5917,8.6011,8.5727,8.5727,55593.0
2024-03-19 15:55:00,9.06,9.08,9.05,9.08,114948.0,8.5727,8.5917,8.5633,8.5917,114948.0
2024-03-20 09:30:00,9.06,9.08,9.06,9.08,95108.0,8.5727,8.5917,8.5727,8.5917,95108.0
2024-03-20 09:35:00,9.09,9.1,9.09,9.09,16009.0,8.6011,8.6106,8.6011,8.6011,16009.0
2024-03-20 09:40:00,9.09,9.1,9.08,9.1,4350.0,8.6011,8.6106,8.5917,8.6106,4350.0
2024-03-20 09:45:00,9.1,9.1,9.1,9.1,200.0,8.6106,8.6106,8.6106,8.6106,200.0
2024-03-20 09:50:00,9.1,9.1,9.09,9.09,7775.0,8.6106,8.6106,8.6011,8.6011,7775.0
2024-03-20 09:55:00,9.09,9.09,9.08,9.08,11500.0,8.6011,8.6011,8.5917,8.5917,11500.0
2024-03-20 10:00:00,9.09,9.09,9.08,9.08,8100.0,8.6011,8.6011,8.5917,8.5917,8100.0
2024-03-20 10:05:00,9.07,9.08,9.07,9.07,2500.0,8.5822,8.5917,8.5822,8.5822,2500.0
2024-03-20 10:10:00,9.07,9.08,9.07,9.08,10469.0,8.5822,8.5917,8.5822,8.5917,10469.0
2024-03-20 10:15:00,9.08,9.08,9.07,9.08,3900.0,8.5917,8.5917,8.5822,8.5917,3900.0
2024-03-20 10:20:00,9.07,9.07,9.05,9.05,20234.0,8.5822,8.5822,8.5633,8.5633,20234.0
2024-03-20 10:25:00,9.06,9.06,9.05,9.05,4601.0,8.5727,8.5727,8.5633,8.5633,4601.0
2024-03-20 10:30:00,9.04,9.05,9.04,9.05,50911.0,8.5538,8.5633,8.5538,8.5633,50911.0
2024-03-20 10:35:00,9.06,9.07,9.06,9.07,18525.0,8.5727,8.5822,8.5727,8.5822,18525.0
2024-03-20 10:40:00,9.07,9.07,9.07,9.07,31200.0,8.5822,8.5822,8.5822,8.5822,31200.0
2024-03-20 10:45:00,9.07,9.07,9.07,9.07,56000.0,8.5822,8.5822,8.5822,8.5822,56000.0
2024-03-20 10:50:00,9.07,9.07,9.07,9.07,10250.0,8.5822,8.5822,8.5822,8.5822,10250.0
2024-03-20 10:55:00,9.07,9.07,9.07,9.07,0.0,8.5822,8.5822,8.5822,8.5822,0.0
2024-03-20 11:00:00,9.06,9.06,9.06,9.06,11400.0,8.5727,8.5727,8.5727,8.5727,11400.0
2024-03-20 11:05:00,9.05,9.05,9.05,9.05,1250.0,8.5633,8.5633,8.5633,8.5633,1250.0
2024-03-20 11:10:00,9.05,9.05,9.05,9.05,618.0,8.5633,8.5633,8.5633,8.5633,618.0
2024-03-20 11:15:00,9.05,9.05,9.05,9.05,100.0,8.5633,8.5633,8.5633,8.5633,100.0
2024-03-20 11:20:00,9.05,9.05,9.05,9.05,2632.0,8.5633,8.5633,8.5633,8.5633,2632.0
2024-03-20 11:25:00,9.05,9.05,9.05,9.05,11700.0,8.5633,8.5633,8.5633,8.5633,11700.0
2024-03-20 11:30:00,9.05,9.06,9.05,9.06,6062.0,8.5633,8.5727,8.5633,8.5727,6062.0
2024-03-20 11:35:00,9.06,9.06,9.06,9.06,12100.0,8.5727,8.5727,8.5727,8.5727,12100.0
2024-03-20 11:40:00,9.06,9.06,9.06,9.06,200.0,8.5727,8.5727,8.5727,8.5727,200.0
2024-03-20 11:45:00,9.07,9.08,9.07,9.08,20090.0,8.5822,8.5917,8.5822,8.5917,20090.0
2024-03-20 11:50:00,9.07,9.07,9.06,9.07,15537.0,8.5822,8.5822,8.5727,8.5822,15537.0
2024-03-20 11:55:00,9.07,9.07,9.06,9.06,5550.0,8.5822,8.5822,8.5727,8.5727,5550.0
2024-03-20 12:00:00,9.07,9.07,9.06,9.06,3600.0,8.5822,8.5822,8.5727,8.5727,3600.0
2024-03-20 12:05:00,9.06,9.08,9.06,9.08,26699.0,8.5727,8.5917,8.5727,8.5917,26699.0
2024-03-20 12:10:00,9.08,9.08,9.08,9.08,13583.0,8.5917,8.5917,8.5917,8.5917,13583.0
2024-03-20 12:15:00,9.08,9.08,9.07,9.07,4800.0,8.5917,8.5917,8.5822,8.5822,4800.0
2024-03-20 12:20:00,9.07,9.07,9.07,9.07,100.0,8.5822,8.5822,8.5822,8.5822,100.0
2024-03-20 12:25:00,9.07,9.07,9.07,9.07,12855.0,8.5822,8.5822,8.5822,8.5822,12855.0
2024-03-20 12:30:00,9.07,9.08,9.07,9.08,16398.0,8.5822,8.5917,8.5822,8.5917,16398.0
2024-03-20 12:35:00,9.08,9.08,9.07,9.07,23409.0,8.5917,8.5917,8.5822,8.5822,23409.0
2024-03-20 12:40:00,9.06,9.06,9.06,9.06,1500.0,8.5727,8.5727,8.5727,8.5727,1500.0
2024-03-20 12:45:00,9.06,9.06,9.06,9.06,0.0,8.5727,8.5727,8.5727,8.5727,0.0
2024-03-20 12:50:00,9.06,9.06,9.06,9.06,23940.0,8.5727,8.5727,8.5727,8.5727,23940.0
2024-03-20 12:55:00,9.06,9.06,9.06,9.06,0.0,8.5727,8.5727,8.5727,8.5727,0.0
2024-03-20 13:00:00,9.06,9.06,9.06,9.06,1700.0,8.5727,8.5727,8.5727,8.5727,1700.0
2024-03-20 13:05:00,9.06,9.07,9.06,9.07,11000.0,8.5727,8.5822,8.5727,8.5822,11000.0
2024-03-20 13:10:00,9.07,9.09,9.07,9.09,10200.0,8.5822,8.6011,8.5822,8.6011,10200.0
2024-03-20 13:15:00,9.09,9.09,9.09,9.09,24099.0,8.6011,8.6011,8.6011,8.6011,24099.0
2024-03-20 13:20:00,9.09,9.09,9.09,9.09,0.0,8.6011,8.6011,8.6011,8.6011,0.0
2024-03-20 13:25:00,9.09,9.09,9.09,9.09,0.0,8.6011,8.6011,8.6011,8.6011,0.0
2024-03-20 13:30:00,9.09,9.09,9.09,9.09,27800.0,8.6011,8.6011,8.6011,8.6011,27800.0
2024-03-20 13:35:00,9.09,9.09,9.09,9.09,8800.0,8.6011,8.6011,8.6011,8.6011,8800.0
2024-03-20 13:40:00,9.1,9.1,9.1,9.1,4565.0,8.6106,8.6106,8.6106,8.6106,4565.0
2024-03-20 13:45:00,9.1,9.1,9.09,9.09,27190.0,8.6106,8.6106,8.6011,8.6011,27190.0
2024-03-20 13:50:00,9.08,9.08,9.08,9.08,13197.0,8.5917,8.5917,8.5917,8.5917,13197.0
2024-03-20 13:55:00,9.08,9.09,9.08,9.09,9400.0,8.5917,8.6011,8.5917,8.6011,9400.0
2024-03-20 14:00:00,9.08,9.08,8.97,8.97,643090.0,8.5917,8.5917,8.4876,8.4876,643090.0
2024-03-20 14:05:00,8.97,9.02,8.94,9.02,184187.0,8.4876,8.5349,8.4592,8.5349,184187.0
2024-03-20 14:10:00,9.02,9.02,8.97,9.01,51832.0,8.5349,8.5349,8.4876,8.5254,51832.0
2024-03-20 14:15:00,8.99,9.04,8.99,9.03,225600.0,8.5065,8.5538,8.5065,8.5443,225600.0
2024-03-20 14:20:00,9.03,9.03,9.0,9.02,129670.0,8.5443,8.5443,8.516,8.5349,129670.0
2024-03-20 14:25:00,9.01,9.01,8.98,8.98,42541.0,8.5254,8.5254,8.497,8.497,42541.0
2024-03-20 14:30:00,8.97,9.05,8.96,9.05,147766.0,8.4876,8.5633,8.4781,8.5633,147766.0
2024-03-20 14:35:00,9.05,9.05,8.96,8.97,169179.0,8.5633,8.5633,8.4781,8.4876,169179.0
2024-03-20 14:40:00,8.97,8.99,8.93,8.95,196091.0,8.4876,8.5065,8.4497,8.4686,196091.0
2024-03-20 14:45:00,8.94,8.94,8.88,8.88,189025.0,8.4592,8.4592,8.4024,8.4024,189025.0
2024-03-20 14:50:00,8.88,8.92,8.88,8.89,157230.0,8.4024,8.4403,8.4024,8.4119,157230.0
2024-03-20 14:55:00,8.89,8.91,8.88,8.9,229986.0,8.4119,8.4308,8.4024,8.4213,229986.0
2024-03-20 15:00:00,8.9,8.9,8.88,8.88,56859.0,8.4213,8.4213,8.4024,8.4024,56859.0
2024-03-20 15:05:00,8.88,8.88,8.85,8.86,200832.0,8.4024,8.4024,8.374,8.3835,200832.0
2024-03-20 15:10:00,8.85,8.89,8.85,8.89,281349.0,8.374,8.4119,8.374,8.4119,281349.0
2024-03-20 15:15:00,8.88,8.88,8.82,8.83,407594.0,8.4024,8.4024,8.3456,8.3551,407594.0
2024-03-20 15:20:00,8.84,8.86,8.84,8.84,43374.0,8.3646,8.3835,8.3646,8.3646,43374.0
2024-03-20 15:25:00,8.84,8.86,8.82,8.82,27248.0,8.3646,8.3835,8.3456,8.3456,27248.0
2024-03-20 15:30:00,8.82,8.83,8.82,8.83,32679.0,8.3456,8.3551,8.3456,8.3551,32679.0
2024-03-20 15:35:00,8.83,8.85,8.83,8.84,57844.0,8.3551,8.374,8.3551,8.3646,57844.0
2024-03-20 15:40:00,8.84,8.87,8.84,8.86,116042.0,8.3646,8.393,8.3646,8.3835,116042.0
2024-03-20 15:45:00,8.87,8.88,8.86,8.88,198911.0,8.393,8.4024,8.3835,8.4024,198911.0
2024-03-20 15:50:00,8.89,8.89,8.85,8.86,65035.0,8.4119,8.4119,8.374,8.3835,65035.0
2024-03-20 15:55:00,8.86,8.86,8.82,8.83,145916.0,8.3835,8.3835,8.3456,8.3551,145916.0
2024-03-21 09:30:00,8.68,8.71,8.68,8.71,142526.0,8.2132,8.2416,8.2132,8.2416,142526.0
2024-03-21 09:35:00,8.71,8.71,8.69,8.69,170228.0,8.2416,8.2416,8.2226,8.2226,170228.0
2024-03-21 09:40:00,8.68,8.69,8.65,8.68,76492.0,8.2132,8.2226,8.1848,8.2132,76492.0
2024-03-21 09:45:00,8.68,8.71,8.68,8.71,94185.0,8.2132,8.2416,8.2132,8.2416,94185.0
2024-03-21 09:50:00,8.71,8.71,8.71,8.71,54850.0,8.2416,8.2416,8.2416,8.2416,54850.0
2024-03-21 09:55:00,8.71,8.71,8.69,8.69,39135.0,8.2416,8.2416,8.2226,8.2226,39135.0
2024-03-21 10:00:00,8.68,8.69,8.68,8.69,46665.0,8.2132,8.2226,8.2132,8.2226,46665.0
2024-03-21 10:05:00,8.69,8.69,8.68,8.68,36216.0,8.2226,8.2226,8.2132,8.2132,36216.0
2024-03-21 10:10:00,8.68,8.69,8.68,8.69,75450.0,8.2132,8.2226,8.2132,8.2226,75450.0
2024-03-21 10:15:00,8.68,8.68,8.68,8.68,40250.0,8.2132,8.2132,8.2132,8.2132,40250.0
2024-03-21 10:20:00,8.68,8.68,8.66,8.67,43180.0,8.2132,8.2132,8.1942,8.2037,43180.0
2024-03-21 10:25:00,8.67,8.67,8.66,8.66,400.0,8.2037,8.2037,8.1942,8.1942,400.0
2024-03-21 10:30:00,8.67,8.7,8.67,8.69,34091.0,8.2037,8.2321,8.2037,8.2226,34091.0
2024-03-21 10:35:00,8.69,8.69,8.68,8.68,27879.0,8.2226,8.2226,8.2132,8.2132,27879.0
2024-03-21 10:40:00,8.69,8.69,8.66,8.66,92654.0,8.2226,8.2226,8.1942,8.1942,92654.0
2024-03-21 10:45:00,8.67,8.67,8.66,8.66,13590.0,8.2037,8.2037,8.1942,8.1942,13590.0
2024-03-21 10:50:00,8.66,8.67,8.66,8.66,2000.0,8.1942,8.2037,8.1942,8.1942,2000.0
2024-03-21 10:55:00,8.66,8.68,8.66,8.68,61912.0,8.1942,8.2132,8.1942,8.2132,61912.0
2024-03-21 11:00:00,8.67,8.69,8.66,8.69,51166.0,8.2037,8.2226,8.1942,8.2226,51166.0
2024-03-21 11:05:00,8.69,8.7,8.69,8.7,33027.0,8.2226,8.2321,8.2226,8.2321,33027.0
2024-03-21 11:10:00,8.69,8.69,8.69,8.69,24996.0,8.2226,8.2226,8.2226,8.2226,24996.0
2024-03-21 11:15:00,8.69,8.7,8.69,8.7,13017.0,8.2226,8.2321,8.2226,8.2321,13017.0
2024-03-21 11:20:00,8.69,8.69,8.69,8.69,23453.0,8.2226,8.2226,8.2226,8.2226,23453.0
2024-03-21 11:25:00,8.69,8.69,8.69,8.69,24136.0,8.2226,8.2226,8.2226,8.2226,24136.0
2024-03-21 11:30:00,8.69,8.69,8.68,8.68,87897.0,8.2226,8.2226,8.2132,8.2132,87897.0
2024-03-21 11:35:00,8.67,8.67,8.67,8.67,8107.0,8.2037,8.2037,8.2037,8.2037,8107.0
2024-03-21 11:40:00,8.67,8.67,8.67,8.67,65745.0,8.2037,8.2037,8.2037,8.2037,65745.0
2024-03-21 11:45:00,8.67,8.68,8.67,8.68,8425.0,8.2037,8.2132,8.2037,8.2132,8425.0
2024-03-21 11:50:00,8.68,8.68,8.66,8.66,24343.0,8.2132,8.2132,8.1942,8.1942,24343.0
2024-03-21 11:55:00,8.67,8.67,8.66,8.66,53214.0,8.2037,8.2037,8.1942,8.1942,53214.0
2024-03-21 12:00:00,8.67,8.67,8.66,8.66,41996.0,8.2037,8.2037,8.1942,8.1942,41996.0
2024-03-21 12:05:00,8.66,8.67,8.66,8.67,27877.0,8.1942,8.2037,8.1942,8.2037,27877.0
2024-03-21 12:10:00,8.67,8.67,8.66,8.66,1300.0,8.2037,8.2037,8.1942,8.1942,1300.0
2024-03-21 12:15:00,8.66,8.66,8.65,8.66,29152.0,8.1942,8.1942,8.1848,8.1942,29152.0
2024-03-21 12:20:00,8.66,8.66,8.66,8.66,2700.0,8.1942,8.1942,8.1942,8.1942,2700.0
2024-03-21 12:25:00,8.66,8.66,8.65,8.65,37409.0,8.1942,8.1942,8.1848,8.1848,37409.0
2024-03-21 12:30:00,8.65,8.67,8.65,8.67,41300.0,8.1848,8.2037,8.1848,8.2037,41300.0
2024-03-21 12:35:00,8.67,8.68,8.67,8.68,52858.0,8.2037,8.2132,8.2037,8.2132,52858.0
2024-03-21 12:40:00,8.67,8.67,8.67,8.67,37500.0,8.2037,8.2037,8.2037,8.2037,37500.0
2024-03-21 12:45:00,8.68,8.68,8.68,8.68,59087.0,8.2132,8.2132,8.2132,8.2132,59087.0
2024-03-21 12:50:00,8.68,8.68,8.67,8.67,6222.0,8.2132,8.2132,8.2037,8.2037,6222.0
2024-03-21 12:55:00,8.67,8.67,8.66,8.66,19900.0,8.2037,8.2037,8.1942,8.1942,19900.0
2024-03-21 13:00:00,8.67,8.69,8.67,8.69,40243.0,8.2037,8.2226,8.2037,8.2226,40243.0
2024-03-21 13:05:00,8.68,8.68,8.68,8.68,100.0,8.2132,8.2132,8.2132,8.2132,100.0
2024-03-21 13:10:00,8.68,8.68,8.68,8.68,16602.0,8.2132,8.2132,8.2132,8.2132,16602.0
2024-03-21 13:15:00,8.68,8.68,8.68,8.68,36695.0,8.2132,8.2132,8.2132,8.2132,36695.0
2024-03-21 13:20:00,8.69,8.7,8.69,8.69,54575.0,8.2226,8.2321,8.2226,8.2226,54575.0
2024-03-21 13:25:00,8.69,8.69,8.69,8.69,0.0,8.2226,8.2226,8.2226,8.2226,0.0
2024-03-21 13:30:00,8.69,8.69,8.69,8.69,18101.0,8.2226,8.2226,8.2226,8.2226,18101.0
2024-03-21 13:35:00,8.7,8.7,8.69,8.69,11177.0,8.2321,8.2321,8.2226,8.2226,11177.0
2024-03-21 13:40:00,8.69,8.69,8.69,8.69,0.0,8.2226,8.2226,8.2226,8.2226,0.0
2024-03-21 13:45:00,8.69,8.7,8.69,8.7,28430.0,8.2226,8.2321,8.2226,8.2321,28430.0
2024-03-21 13:50:00,8.7,8.71,8.7,8.71,21632.0,8.2321,8.2416,8.2321,8.2416,21632.0
2024-03-21 13:55:00,8.71,8.71,8.71,8.71,0.0,8.2416,8.2416,8.2416,8.2416,0.0
2024-03-21 14:00:00,8.72,8.72,8.71,8.72,20417.0,8.251,8.251,8.2416,8.251,20417.0
2024-03-21 14:05:00,8.71,8.73,8.71,8.73,15501.0,8.2416,8.2605,8.2416,8.2605,15501.0
2024-03-21 14:10:00,8.73,8.73,8.72,8.72,51040.0,8.2605,8.2605,8.251,8.251,51040.0
2024-03-21 14:15:00,8.72,8.72,8.72,8.72,5300.0,8.251,8.251,8.251,8.251,5300.0
2024-03-21 14:20:00,8.71,8.71,8.71,8.71,54959.0,8.2416,8.2416,8.2416,8.2416,54959.0
2024-03-21 14:25:00,8.71,8.71,8.71,8.71,12400.0,8.2416,8.2416,8.2416,8.2416,12400.0
2024-03-21 14:30:00,8.71,8.72,8.71,8.72,23770.0,8.2416,8.251,8.2416,8.251,23770.0
2024-03-21 14:35:00,8.73,8.75,8.73,8.75,97193.0,8.2605,8.2794,8.2605,8.2794,97193.0
2024-03-21 14:40:00,8.74,8.75,8.73,8.74,68754.0,8.2699,8.2794,8.2605,8.2699,68754.0
2024-03-21 14:45:00,8.73,8.73,8.73,8.73,15300.0,8.2605,8.2605,8.2605,8.2605,15300.0
2024-03-21 14:50:00,8.73,8.73,8.73,8.73,0.0,8.2605,8.2605,8.2605,8.2605,0.0
2024-03-21 14:55:00,8.74,8.75,8.74,8.75,35900.0,8.2699,8.2794,8.2699,8.2794,35900.0
2024-03-21 15:00:00,8.75,8.75,8.75,8.75,41000.0,8.2794,8.2794,8.2794,8.2794,41000.0
2024-03-21 15:05:00,8.74,8.74,8.73,8.73,33797.0,8.2699,8.2699,8.2605,8.2605,33797.0
2024-03-21 15:10:00,8.73,8.73,8.73,8.73,14400.0,8.2605,8.2605,8.2605,8.2605,14400.0
2024-03-21 15:15:00,8.73,8.73,8.72,8.72,31200.0,8.2605,8.2605,8.251,8.251,31200.0
2024-03-21 15:20:00,8.72,8.73,8.72,8.73,37500.0,8.251,8.2605,8.251,8.2605,37500.0
2024-03-21 15:25:00,8.73,8.73,8.72,8.72,17175.0,8.2605,8.2605,8.251,8.251,17175.0
2024-03-21 15:30:00,8.72,8.72,8.71,8.72,91047.0,8.251,8.251,8.2416,8.251,91047.0
2024-03-21 15:35:00,8.73,8.74,8.73,8.73,21553.0,8.2605,8.2699,8.2605,8.2605,21553.0
2024-03-21 15:40:00,8.73,8.73,8.72,8.72,28278.0,8.2605,8.2605,8.251,8.251,28278.0
2024-03-21 15:45:00,8.72,8.73,8.72,8.73,51123.0,8.251,8.2605,8.251,8.2605,51123.0
2024-03-21 15:50:00,8.73,8.73,8.72,8.73,33392.0,8.2605,8.2605,8.251,8.2605,33392.0
2024-03-21 15:55:00,8.74,8.76,8.73,8.76,125685.0,8.2699,8.2889,8.2605,8.2889,125685.0
2024-03-22 09:30:00,8.75,8.78,8.75,8.77,233560.0,8.2794,8.3078,8.2794,8.2983,233560.0
2024-03-22 09:35:00,8.77,8.77,8.76,8.76,20303.0,8.2983,8.2983,8.2889,8.2889,20303.0
2024-03-22 09:40:00,8.75,8.77,8.75,8.77,23475.0,8.2794,8.2983,8.2794,8.2983,23475.0
2024-03-22 09:45:00,8.78,8.79,8.78,8.79,75091.0,8.3078,8.3173,8.3078,8.3173,75091.0
2024-03-22 09:50:00,8.79,8.79,8.77,8.77,19800.0,8.3173,8.3173,8.2983,8.2983,19800.0
2024-03-22 09:55:00,8.77,8.77,8.77,8.77,21000.0,8.2983,8.2983,8.2983,8.2983,21000.0
2024-03-22 10:00:00,8.77,8.77,8.76,8.76,23443.0,8.2983,8.2983,8.2889,8.2889,23443.0
2024-03-22 10:05:00,8.76,8.76,8.75,8.76,35635.0,8.2889,8.2889,8.2794,8.2889,35635.0
2024-03-22 10:10:00,8.77,8.77,8.77,8.77,12500.0,8.2983,8.2983,8.2983,8.2983,12500.0
2024-03-22 10:15:00,8.78,8.78,8.77,8.77,40500.0,8.3078,8.3078,8.2983,8.2983,40500.0
2024-03-22 10:20:00,8.77,8.78,8.77,8.78,18435.0,8.2983,8.3078,8.2983,8.3078,18435.0
2024-03-22 10:25:00,8.78,8.79,8.78,8.78,67500.0,8.3078,8.3173,8.3078,8.3078,67500.0
2024-03-22 10:30:00,8.78,8.78,8.78,8.78,42100.0,8.3078,8.3078,8.3078,8.3078,42100.0
2024-03-22 10:35:00,8.79,8.79,8.79,8.79,36922.0,8.3173,8.3173,8.3173,8.3173,36922.0
2024-03-22 10:40:00,8.79,8.8,8.79,8.8,42139.0,8.3173,8.3267,8.3173,8.3267,42139.0
2024-03-22 10:45:00,8.8,8.8,8.79,8.8,11892.0,8.3267,8.3267,8.3173,8.3267,11892.0
2024-03-22 10:50:00,8.8,8.8,8.8,8.8,14750.0,8.3267,8.3267,8.3267,8.3267,14750.0
2024-03-22 10:55:00,8.81,8.81,8.81,8.81,9154.0,8.3362,8.3362,8.3362,8.3362,9154.0
2024-03-22 11:00:00,8.81,8.81,8.8,8.8,22150.0,8.3362,8.3362,8.3267,8.3267,22150.0
2024-03-22 11:05:00,8.79,8.79,8.79,8.79,7050.0,8.3173,8.3173,8.3173,8.3173,7050.0
2024-03-22 11:10:00,8.79,8.79,8.79,8.79,19300.0,8.3173,8.3173,8.3173,8.3173,19300.0
2024-03-22 11:15:00,8.79,8.79,8.79,8.79,2550.0,8.3173,8.3173,8.3173,8.3173,2550.0
2024-03-22 11:20:00,8.79,8.79,8.79,8.79,12600.0,8.3173,8.3173,8.3173,8.3173,12600.0
2024-03-22 11:25:00,8.78,8.79,8.78,8.79,15550.0,8.3078,8.3173,8.3078,8.3173,15550.0
2024-03-22 11:30:00,8.78,8.78,8.78,8.78,13634.0,8.3078,8.3078,8.3078,8.3078,13634.0
2024-03-22 11:35:00,8.78,8.79,8.78,8.79,65166.0,8.3078,8.3173,8.3078,8.3173,65166.0
2024-03-22 11:40:00,8.79,8.79,8.79,8.79,83400.0,8.3173,8.3173,8.3173,8.3173,83400.0
2024-03-22 11:45:00,8.79,8.79,8.79,8.79,53800.0,8.3173,8.3173,8.3173,8.3173,53800.0
2024-03-22 11:50:00,8.79,8.79,8.79,8.79,200.0,8.3173,8.3173,8.3173,8.3173,200.0
2024-03-22 11:55:00,8.79,8.79,8.79,8.79,27600.0,8.3173,8.3173,8.3173,8.3173,27600.0
2024-03-22 12:00:00,8.78,8.79,8.78,8.79,29900.0,8.3078,8.3173,8.3078,8.3173,29900.0
2024-03-22 12:05:00,8.79,8.79,8.79,8.79,9400.0,8.3173,8.3173,8.3173,8.3173,9400.0
2024-03-22 12:10:00,8.79,8.79,8.79,8.79,21100.0,8.3173,8.3173,8.3173,8.3173,21100.0
2024-03-22 12:15:00,8.8,8.8,8.8,8.8,35023.0,8.3267,8.3267,8.3267,8.3267,35023.0
2024-03-22 12:20:00,8.8,8.8,8.8,8.8,0.0,8.3267,8.3267,8.3267,8.3267,0.0
2024-03-22 12:25:00,8.8,8.8,8.8,8.8,0.0,8.3267,8.3267,8.3267,8.3267,0.0
2024-03-22 12:30:00,8.8,8.81,8.8,8.81,5500.0,8.3267,8.3362,8.3267,8.3362,5500.0
2024-03-22 12:35:00,8.81,8.81,8.81,8.81,27250.0,8.3362,8.3362,8.3362,8.3362,27250.0
2024-03-22 12:40:00,8.8,8.8,8.8,8.8,6794.0,8.3267,8.3267,8.3267,8.3267,6794.0
2024-03-22 12:45:00,8.79,8.79,8.78,8.78,19900.0,8.3173,8.3173,8.3078,8.3078,19900.0
2024-03-22 12:50:00,8.78,8.78,8.78,8.78,15450.0,8.3078,8.3078,8.3078,8.3078,15450.0
2024-03-22 12:55:00,8.78,8.78,8.78,8.78,7700.0,8.3078,8.3078,8.3078,8.3078,7700.0
2024-03-22 13:00:00,8.78,8.78,8.78,8.78,600.0,8.3078,8.3078,8.3078,8.3078,600.0
2024-03-22 13:05:00,8.77,8.77,8.77,8.77,11943.0,8.2983,8.2983,8.2983,8.2983,11943.0
2024-03-22 13:10:00,8.77,8.77,8.77,8.77,15420.0,8.2983,8.2983,8.2983,8.2983,15420.0
2024-03-22 13:15:00,8.76,8.76,8.76,8.76,18800.0,8.2889,8.2889,8.2889,8.2889,18800.0
2024-03-22 13:20:00,8.77,8.77,8.77,8.77,5050.0,8.2983,8.2983,8.2983,8.2983,5050.0
2024-03-22 13:25:00,8.77,8.77,8.77,8.77,0.0,8.2983,8.2983,8.2983,8.2983,0.0
2024-03-22 13:30:00,8.76,8.76,8.76,8.76,8395.0,8.2889,8.2889,8.2889,8.2889,8395.0
2024-03-22 13:35:00,8.76,8.77,8.76,8.76,49600.0,8.2889,8.2983,8.2889,8.2889,49600.0
2024-03-22 13:40:00,8.77,8.77,8.77,8.77,209.0,8.2983,8.2983,8.2983,8.2983,209.0
2024-03-22 13:45:00,8.76,8.76,8.75,8.75,97389.0,8.2889,8.2889,8.2794,8.2794,97389.0
2024-03-22 13:50:00,8.75,8.75,8.74,8.74,50600.0,8.2794,8.2794,8.2699,8.2699,50600.0
2024-03-22 13:55:00,8.74,8.74,8.73,8.74,17084.0,8.2699,8.2699,8.2605,8.2699,17084.0
2024-03-22 14:00:00,8.74,8.74,8.74,8.74,15816.0,8.2699,8.2699,8.2699,8.2699,15816.0
2024-03-22 14:05:00,8.74,8.74,8.74,8.74,1700.0,8.2699,8.2699,8.2699,8.2699,1700.0
2024-03-22 14:10:00,8.74,8.74,8.74,8.74,0.0,8.2699,8.2699,8.2699,8.2699,0.0
2024-03-22 14:15:00,8.75,8.75,8.75,8.75,9806.0,8.2794,8.2794,8.2794,8.2794,9806.0
2024-03-22 14:20:00,8.76,8.76,8.76,8.76,31100.0,8.2889,8.2889,8.2889,8.2889,31100.0
2024-03-22 14:25:00,8.75,8.75,8.74,8.74,54953.0,8.2794,8.2794,8.2699,8.2699,54953.0
2024-03-22 14:30:00,8.74,8.75,8.74,8.75,37200.0,8.2699,8.2794,8.2699,8.2794,37200.0
2024-03-22 14:35:00,8.74,8.74,8.74,8.74,55000.0,8.2699,8.2699,8.2699,8.2699,55000.0
2024-03-22 14:40:00,8.75,8.75,8.75,8.75,5900.0,8.2794,8.2794,8.2794,8.2794,5900.0
2024-03-22 14:45:00,8.76,8.76,8.76,8.76,39592.0,8.2889,8.2889,8.2889,8.2889,39592.0
2024-03-22 14:50:00,8.76,8.77,8.76,8.76,3615.0,8.2889,8.2983,8.2889,8.2889,3615.0
2024-03-22 14:55:00,8.76,8.76,8.76,8.76,31320.0,8.2889,8.2889,8.2889,8.2889,31320.0
2024-03-22 15:00:00,8.76,8.76,8.76,8.76,25100.0,8.2889,8.2889,8.2889,8.2889,25100.0
2024-03-22 15:05:00,8.77,8.77,8.77,8.77,4100.0,8.2983,8.2983,8.2983,8.2983,4100.0
2024-03-22 15:10:00,8.77,8.8,8.77,8.79,44151.0,8.2983,8.3267,8.2983,8.3173,44151.0
2024-03-22 15:15:00,8.79,8.8,8.79,8.79,24600.0,8.3173,8.3267,8.3173,8.3173,24600.0
2024-03-22 15:20:00,8.79,8.8,8.79,8.79,7033.0,8.3173,8.3267,8.3173,8.3173,7033.0
2024-03-22 15:25:00,8.79,8.79,8.78,8.78,10310.0,8.3173,8.3173,8.3078,8.3078,10310.0
2024-03-22 15:30:00,8.79,8.79,8.79,8.79,5500.0,8.3173,8.3173,8.3173,8.3173,5500.0
2024-03-22 15:35:00,8.79,8.79,8.78,8.78,1928.0,8.3173,8.3173,8.3078,8.3078,1928.0
2024-03-22 15:40:00,8.77,8.77,8.77,8.77,1100.0,8.2983,8.2983,8.2983,8.2983,1100.0
2024-03-22 15:45:00,8.77,8.77,8.77,8.77,14800.0,8.2983,8.2983,8.2983,8.2983,14800.0
2024-03-22 15:50:00,8.76,8.76,8.76,8.76,85081.0,8.2889,8.2889,8.2889,8.2889,85081.0
2024-03-22 15:55:00,8.76,8.8,8.76,8.8,162816.0,8.2889,8.3267,8.2889,8.3267,162816.0
2024-03-25 09:30:00,8.89,8.89,8.86,8.86,142050.0,8.4119,8.4119,8.3835,8.3835,142050.0
2024-03-25 09:35:00,8.86,8.86,8.86,8.86,32268.0,8.3835,8.3835,8.3835,8.3835,32268.0
2024-03-25 09:40:00,8.87,8.89,8.87,8.88,145813.0,8.393,8.4119,8.393,8.4024,145813.0
2024-03-25 09:45:00,8.89,8.89,8.88,8.88,4142.0,8.4119,8.4119,8.4024,8.4024,4142.0
2024-03-25 09:50:00,8.87,8.87,8.86,8.86,47565.0,8.393,8.393,8.3835,8.3835,47565.0
2024-03-25 09:55:00,8.86,8.87,8.86,8.86,4515.0,8.3835,8.393,8.3835,8.3835,4515.0
2024-03-25 10:00:00,8.86,8.86,8.86,8.86,11744.0,8.3835,8.3835,8.3835,8.3835,11744.0
2024-03-25 10:05:00,8.86,8.86,8.85,8.85,23798.0,8.3835,8.3835,8.374,8.374,23798.0
2024-03-25 10:10:00,8.84,8.84,8.84,8.84,13666.0,8.3646,8.3646,8.3646,8.3646,13666.0
2024-03-25 10:15:00,8.84,8.84,8.84,8.84,16415.0,8.3646,8.3646,8.3646,8.3646,16415.0
2024-03-25 10:20:00,8.84,8.84,8.83,8.84,47784.0,8.3646,8.3646,8.3551,8.3646,47784.0
2024-03-25 10:25:00,8.84,8.85,8.84,8.85,24799.0,8.3646,8.374,8.3646,8.374,24799.0
2024-03-25 10:30:00,8.85,8.85,8.85,8.85,57100.0,8.374,8.374,8.374,8.374,57100.0
2024-03-25 10:35:00,8.85,8.86,8.85,8.85,25100.0,8.374,8.3835,8.374,8.374,25100.0
2024-03-25 10:40:00,8.85,8.86,8.85,8.86,22600.0,8.374,8.3835,8.374,8.3835,22600.0
2024-03-25 10:45:00,8.86,8.86,8.86,8.86,30880.0,8.3835,8.3835,8.3835,8.3835,30880.0
2024-03-25 10:50:00,8.85,8.86,8.85,8.86,5600.0,8.374,8.3835,8.374,8.3835,5600.0
2024-03-25 10:55:00,8.85,8.85,8.85,8.85,28469.0,8.374,8.374,8.374,8.374,28469.0
2024-03-25 11:00:00,8.84,8.85,8.84,8.84,32400.0,8.3646,8.374,8.3646,8.3646,32400.0
2024-03-25 11:05:00,8.84,8.84,8.84,8.84,300.0,8.3646,8.3646,8.3646,8.3646,300.0
2024-03-25 11:10:00,8.84,8.85,8.84,8.85,33800.0,8.3646,8.374,8.3646,8.374,33800.0
2024-03-25 11:15:00,8.84,8.84,8.84,8.84,26900.0,8.3646,8.3646,8.3646,8.3646,26900.0
2024-03-25 11:20:00,8.84,8.85,8.84,8.85,13200.0,8.3646,8.374,8.3646,8.374,13200.0
2024-03-25 11:25:00,8.85,8.85,8.84,8.84,28039.0,8.374,8.374,8.3646,8.3646,28039.0
2024-03-25 11:30:00,8.84,8.84,8.84,8.84,49200.0,8.3646,8.3646,8.3646,8.3646,49200.0
2024-03-25 11:35:00,8.84,8.84,8.84,8.84,41250.0,8.3646,8.3646,8.3646,8.3646,41250.0
2024-03-25 11:40:00,8.84,8.84,8.84,8.84,300.0,8.3646,8.3646,8.3646,8.3646,300.0
2024-03-25 11:45:00,8.84,8.84,8.83,8.83,57270.0,8.3646,8.3646,8.3551,8.3551,57270.0
2024-03-25 11:50:00,8.83,8.84,8.83,8.84,22450.0,8.3551,8.3646,8.3551,8.3646,22450.0
2024-03-25 11:55:00,8.84,8.84,8.84,8.84,7900.0,8.3646,8.3646,8.3646,8.3646,7900.0
2024-03-25 12:00:00,8.84,8.85,8.84,8.85,24200.0,8.3646,8.374,8.3646,8.374,24200.0
2024-03-25 12:05:00,8.85,8.85,8.85,8.85,113524.0,8.374,8.374,8.374,8.374,113524.0
2024-03-25 12:10:00,8.85,8.85,8.85,8.85,2500.0,8.374,8.374,8.374,8.374,2500.0
2024-03-25 12:15:00,8.84,8.84,8.84,8.84,46700.0,8.3646,8.3646,8.3646,8.3646,46700.0
2024-03-25 12:20:00,8.84,8.84,8.84,8.84,101423.0,8.3646,8.3646,8.3646,8.3646,101423.0
2024-03-25 12:25:00,8.84,8.84,8.84,8.84,47200.0,8.3646,8.3646,8.3646,8.3646,47200.0
2024-03-25 12:30:00,8.84,8.84,8.84,8.84,0.0,8.3646,8.3646,8.3646,8.3646,0.0
2024-03-25 12:35:00,8.84,8.84,8.84,8.84,0.0,8.3646,8.3646,8.3646,8.3646,0.0
2024-03-25 12:40:00,8.85,8.86,8.85,8.85,19485.0,8.374,8.3835,8.374,8.374,19485.0
2024-03-25 12:45:00,8.85,8.85,8.85,8.85,27050.0,8.374,8.374,8.374,8.374,27050.0
2024-03-25 12:50:00,8.85,8.85,8.84,8.84,26400.0,8.374,8.374,8.3646,8.3646,26400.0
2024-03-25 12:55:00,8.84,8.85,8.84,8.85,5650.0,8.3646,8.374,8.3646,8.374,5650.0
2024-03-25 13:00:00,8.85,8.85,8.85,8.85,28989.0,8.374,8.374,8.374,8.374,28989.0
2024-03-25 13:05:00,8.85,8.85,8.85,8.85,10200.0,8.374,8.374,8.374,8.374,10200.0
2024-03-25 13:10:00,8.86,8.86,8.86,8.86,128502.0,8.3835,8.3835,8.3835,8.3835,128502.0
2024-03-25 13:15:00,8.85,8.85,8.85,8.85,26985.0,8.374,8.374,8.374,8.374,26985.0
2024-03-25 13:20:00,8.85,8.85,8.85,8.85,0.0,8.374,8.374,8.374,8.374,0.0
2024-03-25 13:25:00,8.85,8.85,8.85,8.85,6750.0,8.374,8.374,8.374,8.374,6750.0
2024-03-25 13:30:00,8.85,8.85,8.85,8.85,0.0,8.374,8.374,8.374,8.374,0.0
2024-03-25 13:35:00,8.85,8.85,8.85,8.85,0.0,8.374,8.374,8.374,8.374,0.0
2024-03-25 13:40:00,8.84,8.84,8.84,8.84,13700.0,8.3646,8.3646,8.3646,8.3646,13700.0
2024-03-25 13:45:00,8.84,8.84,8.84,8.84,7200.0,8.3646,8.3646,8.3646,8.3646,7200.0
2024-03-25 13:50:00,8.84,8.84,8.84,8.84,0.0,8.3646,8.3646,8.3646,8.3646,0.0
2024-03-25 13:55:00,8.85,8.85,8.84,8.84,3500.0,8.374,8.374,8.3646,8.3646,3500.0
2024-03-25 14:00:00,8.84,8.84,8.84,8.84,30900.0,8.3646,8.3646,8.3646,8.3646,30900.0
2024-03-25 14:05:00,8.84,8.84,8.84,8.84,38100.0,8.3646,8.3646,8.3646,8.3646,38100.0
2024-03-25 14:10:00,8.84,8.84,8.84,8.84,1900.0,8.3646,8.3646,8.3646,8.3646,1900.0
2024-03-25 14:15:00,8.83,8.83,8.82,8.83,47035.0,8.3551,8.3551,8.3456,8.3551,47035.0
2024-03-25 14:20:00,8.83,8.83,8.83,8.83,68300.0,8.3551,8.3551,8.3551,8.3551,68300.0
2024-03-25 14:25:00,8.83,8.83,8.83,8.83,42800.0,8.3551,8.3551,8.3551,8.3551,42800.0
2024-03-25 14:30:00,8.83,8.83,8.83,8.83,33000.0,8.3551,8.3551,8.3551,8.3551,33000.0
2024-03-25 14:35:00,8.84,8.84,8.83,8.83,10500.0,8.3646,8.3646,8.3551,8.3551,10500.0
2024-03-25 14:40:00,8.83,8.84,8.83,8.84,14700.0,8.3551,8.3646,8.3551,8.3646,14700.0
2024-03-25 14:45:00,8.84,8.84,8.84,8.84,900.0,8.3646,8.3646,8.3646,8.3646,900.0
2024-03-25 14:50:00,8.83,8.83,8.83,8.83,1500.0,8.3551,8.3551,8.3551,8.3551,1500.0
2024-03-25 14:55:00,8.83,8.83,8.83,8.83,0.0,8.3551,8.3551,8.3551,8.3551,0.0
2024-03-25 15:00:00,8.83,8.84,8.83,8.84,2000.0,8.3551,8.3646,8.3551,8.3646,2000.0
2024-03-25 15:05:00,8.84,8.84,8.84,8.84,4100.0,8.3646,8.3646,8.3646,8.3646,4100.0
2024-03-25 15:10:00,8.85,8.85,8.85,8.85,29017.0,8.374,8.374,8.374,8.374,29017.0
2024-03-25 15:15:00,8.85,8.85,8.85,8.85,40150.0,8.374,8.374,8.374,8.374,40150.0
2024-03-25 15:20:00,8.85,8.86,8.85,8.86,23497.0,8.374,8.3835,8.374,8.3835,23497.0
2024-03-25 15:25:00,8.86,8.86,8.86,8.86,200.0,8.3835,8.3835,8.3835,8.3835,200.0
2024-03-25 15:30:00,8.85,8.85,8.85,8.85,1900.0,8.374,8.374,8.374,8.374,1900.0
2024-03-25 15:35:00,8.85,8.85,8.85,8.85,6305.0,8.374,8.374,8.374,8.374,6305.0
2024-03-25 15:40:00,8.85,8.85,8.84,8.84,54095.0,8.374,8.374,8.3646,8.3646,54095.0
2024-03-25 15:45:00,8.85,8.85,8.85,8.85,13281.0,8.374,8.374,8.374,8.374,13281.0
2024-03-25 15:50:00,8.86,8.88,8.86,8.88,92240.0,8.3835,8.4024,8.3835,8.4024,92240.0
2024-03-25 15:55:00,8.88,8.88,8.88,8.88,31902.0,8.4024,8.4024,8.4024,8.4024,31902.0
2024-03-26 09:30:00,8.8,8.82,8.8,8.82,251782.0,8.3267,8.3456,8.3267,8.3456,251782.0
2024-03-26 09:35:00,8.81,8.82,8.81,8.82,30346.0,8.3362,8.3456,8.3362,8.3456,30346.0
2024-03-26 09:40:00,8.82,8.82,8.81,8.81,3000.0,8.3456,8.3456,8.3362,8.3362,3000.0
2024-03-26 09:45:00,8.81,8.81,8.81,8.81,0.0,8.3362,8.3362,8.3362,8.3362,0.0
2024-03-26 09:50:00,8.82,8.83,8.82,8.83,25999.0,8.3456,8.3551,8.3456,8.3551,25999.0
2024-03-26 09:55:00,8.82,8.82,8.82,8.82,22285.0,8.3456,8.3456,8.3456,8.3456,22285.0
2024-03-26 10:00:00,8.81,8.81,8.81,8.81,72014.0,8.3362,8.3362,8.3362,8.3362,72014.0
2024-03-26 10:05:00,8.81,8.81,8.81,8.81,4500.0,8.3362,8.3362,8.3362,8.3362,4500.0
2024-03-26 10:10:00,8.81,8.82,8.81,8.81,72128.0,8.3362,8.3456,8.3362,8.3362,72128.0
2024-03-26 10:15:00,8.8,8.8,8.8,8.8,80261.0,8.3267,8.3267,8.3267,8.3267,80261.0
2024-03-26 10:20:00,8.8,8.8,8.8,8.8,0.0,8.3267,8.3267,8.3267,8.3267,0.0
2024-03-26 10:25:00,8.81,8.82,8.81,8.82,46045.0,8.3362,8.3456,8.3362,8.3456,46045.0
2024-03-26 10:30:00,8.82,8.84,8.82,8.83,36930.0,8.3456,8.3646,8.3456,8.3551,36930.0
2024-03-26 10:35:00,8.82,8.83,8.82,8.82,60578.0,8.3456,8.3551,8.3456,8.3456,60578.0
2024-03-26 10:40:00,8.82,8.82,8.82,8.82,11700.0,8.3456,8.3456,8.3456,8.3456,11700.0
2024-03-26 10:45:00,8.82,8.82,8.82,8.82,43687.0,8.3456,8.3456,8.3456,8.3456,43687.0
2024-03-26 10:50:00,8.82,8.82,8.82,8.82,8850.0,8.3456,8.3456,8.3456,8.3456,8850.0
2024-03-26 10:55:00,8.81,8.81,8.81,8.81,3700.0,8.3362,8.3362,8.3362,8.3362,3700.0
2024-03-26 11:00:00,8.8,8.81,8.8,8.81,6000.0,8.3267,8.3362,8.3267,8.3362,6000.0
2024-03-26 11:05:00,8.81,8.81,8.81,8.81,0.0,8.3362,8.3362,8.3362,8.3362,0.0
2024-03-26 11:10:00,8.81,8.81,8.81,8.81,11578.0,8.3362,8.3362,8.3362,8.3362,11578.0
2024-03-26 11:15:00,8.81,8.81,8.81,8.81,400.0,8.3362,8.3362,8.3362,8.3362,400.0
2024-03-26 11:20:00,8.81,8.81,8.81,8.81,15516.0,8.3362,8.3362,8.3362,8.3362,15516.0
2024-03-26 11:25:00,8.81,8.81,8.81,8.81,2500.0,8.3362,8.3362,8.3362,8.3362,2500.0
2024-03-26 11:30:00,8.81,8.81,8.81,8.81,25900.0,8.3362,8.3362,8.3362,8.3362,25900.0
2024-03-26 11:35:00,8.81,8.81,8.81,8.81,30300.0,8.3362,8.3362,8.3362,8.3362,30300.0
2024-03-26 11:40:00,8.81,8.81,8.81,8.81,0.0,8.3362,8.3362,8.3362,8.3362,0.0
2024-03-26 11:45:00,8.81,8.81,8.81,8.81,0.0,8.3362,8.3362,8.3362,8.3362,0.0
2024-03-26 11:50:00,8.81,8.81,8.81,8.81,12300.0,8.3362,8.3362,8.3362,8.3362,12300.0
2024-03-26 11:55:00,8.81,8.81,8.81,8.81,0.0,8.3362,8.3362,8.3362,8.3362,0.0
2024-03-26 12:00:00,8.81,8.81,8.81,8.81,16693.0,8.3362,8.3362,8.3362,8.3362,16693.0
2024-03-26 12:05:00,8.81,8.81,8.81,8.81,0.0,8.3362,8.3362,8.3362,8.3362,0.0
2024-03-26 12:10:00,8.81,8.81,8.81,8.81,0.0,8.3362,8.3362,8.3362,8.3362,0.0
2024-03-26 12:15:00,8.82,8.82,8.82,8.82,8400.0,8.3456,8.3456,8.3456,8.3456,8400.0
2024-03-26 12:20:00,8.82,8.82,8.82,8.82,9000.0,8.3456,8.3456,8.3456,8.3456,9000.0
2024-03-26 12:25:00,8.82,8.82,8.82,8.82,300.0,8.3456,8.3456,8.3456,8.3456,300.0
2024-03-26 12:30:00,8.82,8.82,8.82,8.82,9200.0,8.3456,8.3456,8.3456,8.3456,9200.0
2024-03-26 12:35:00,8.82,8.82,8.82,8.82,0.0,8.3456,8.3456,8.3456,8.3456,0.0
2024-03-26 12:40:00,8.82,8.82,8.82,8.82,0.0,8.3456,8.3456,8.3456,8.3456,0.0
2024-03-26 12:45:00,8.82,8.82,8.82,8.82,0.0,8.3456,8.3456,8.3456,8.3456,0.0
2024-03-26 12:50:00,8.82,8.83,8.82,8.83,55609.0,8.3456,8.3551,8.3456,8.3551,55609.0
2024-03-26 12:55:00,8.83,8.83,8.83,8.83,0.0,8.3551,8.3551,8.3551,8.3551,0.0
2024-03-26 13:00:00,8.84,8.84,8.83,8.83,45151.0,8.3646,8.3646,8.3551,8.3551,45151.0
2024-03-26 13:05:00,8.83,8.83,8.83,8.83,4669.0,8.3551,8.3551,8.3551,8.3551,4669.0
2024-03-26 13:10:00,8.83,8.83,8.83,8.83,0.0,8.3551,8.3551,8.3551,8.3551,0.0
2024-03-26 13:15:00,8.83,8.83,8.83,8.83,4600.0,8.3551,8.3551,8.3551,8.3551,4600.0
2024-03-26 13:20:00,8.83,8.83,8.83,8.83,0.0,8.3551,8.3551,8.3551,8.3551,0.0
2024-03-26 13:25:00,8.83,8.83,8.83,8.83,0.0,8.3551,8.3551,8.3551,8.3551,0.0
2024-03-26 13:30:00,8.83,8.83,8.82,8.82,20500.0,8.3551,8.3551,8.3456,8.3456,20500.0
2024-03-26 13:35:00,8.82,8.83,8.82,8.83,3900.0,8.3456,8.3551,8.3456,8.3551,3900.0
2024-03-26 13:40:00,8.84,8.84,8.84,8.84,3750.0,8.3646,8.3646,8.3646,8.3646,3750.0
2024-03-26 13:45:00,8.84,8.84,8.84,8.84,0.0,8.3646,8.3646,8.3646,8.3646,0.0
2024-03-26 13:50:00,8.84,8.84,8.84,8.84,0.0,8.3646,8.3646,8.3646,8.3646,0.0
2024-03-26 13:55:00,8.84,8.84,8.84,8.84,14591.0,8.3646,8.3646,8.3646,8.3646,14591.0
2024-03-26 14:00:00,8.84,8.84,8.84,8.84,43799.0,8.3646,8.3646,8.3646,8.3646,43799.0
2024-03-26 14:05:00,8.83,8.83,8.82,8.83,15577.0,8.3551,8.3551,8.3456,8.3551,15577.0
2024-03-26 14:10:00,8.83,8.83,8.83,8.83,0.0,8.3551,8.3551,8.3551,8.3551,0.0
2024-03-26 14:15:00,8.83,8.83,8.83,8.83,1500.0,8.3551,8.3551,8.3551,8.3551,1500.0
2024-03-26 14:20:00,8.83,8.83,8.83,8.83,29800.0,8.3551,8.3551,8.3551,8.3551,29800.0
2024-03-26 14:25:00,8.83,8.83,8.83,8.83,16400.0,8.3551,8.3551,8.3551,8.3551,16400.0
2024-03-26 14:30:00,8.83,8.83,8.83,8.83,0.0,8.3551,8.3551,8.3551,8.3551,0.0
2024-03-26 14:35:00,8.83,8.83,8.83,8.83,5800.0,8.3551,8.3551,8.3551,8.3551,5800.0
2024-03-26 14:40:00,8.83,8.83,8.83,8.83,0.0,8.3551,8.3551,8.3551,8.3551,0.0
2024-03-26 14:45:00,8.83,8.83,8.83,8.83,0.0,8.3551,8.3551,8.3551,8.3551,0.0
2024-03-26 14:50:00,8.83,8.83,8.83,8.83,0.0,8.3551,8.3551,8.3551,8.3551,0.0
2024-03-26 14:55:00,8.83,8.83,8.82,8.82,11814.0,8.3551,8.3551,8.3456,8.3456,11814.0
2024-03-26 15:00:00,8.83,8.83,8.83,8.83,17607.0,8.3551,8.3551,8.3551,8.3551,17607.0
2024-03-26 15:05:00,8.84,8.84,8.84,8.84,300.0,8.3646,8.3646,8.3646,8.3646,300.0
2024-03-26 15:10:00,8.83,8.84,8.83,8.84,62809.0,8.3551,8.3646,8.3551,8.3646,62809.0
2024-03-26 15:15:00,8.84,8.84,8.84,8.84,800.0,8.3646,8.3646,8.3646,8.3646,800.0
2024-03-26 15:20:00,8.84,8.85,8.84,8.85,84800.0,8.3646,8.374,8.3646,8.374,84800.0
2024-03-26 15:25:00,8.85,8.87,8.85,8.87,51675.0,8.374,8.393,8.374,8.393,51675.0
2024-03-26 15:30:00,8.87,8.89,8.87,8.89,44022.0,8.393,8.4119,8.393,8.4119,44022.0
2024-03-26 15:35:00,8.89,8.89,8.89,8.89,27594.0,8.4119,8.4119,8.4119,8.4119,27594.0
2024-03-26 15:40:00,8.89,8.91,8.88,8.91,69364.0,8.4119,8.4308,8.4024,8.4308,69364.0
2024-03-26 15:45:00,8.91,8.92,8.9,8.92,60700.0,8.4308,8.4403,8.4213,8.4403,60700.0
2024-03-26 15:50:00,8.92,8.92,8.91,8.92,102233.0,8.4403,8.4403,8.4308,8.4403,102233.0
2024-03-26 15:55:00,8.92,8.95,8.92,8.94,150665.0,8.4403,8.4686,8.4403,8.4592,150665.0
2024-03-27 09:30:00,8.81,8.81,8.81,8.81,77090.0,8.3362,8.3362,8.3362,8.3362,77090.0
2024-03-27 09:35:00,8.81,8.82,8.81,8.81,120877.0,8.3362,8.3456,8.3362,8.3362,120877.0
2024-03-27 09:40:00,8.81,8.82,8.81,8.82,19206.0,8.3362,8.3456,8.3362,8.3456,19206.0
2024-03-27 09:45:00,8.81,8.81,8.81,8.81,25300.0,8.3362,8.3362,8.3362,8.3362,25300.0
2024-03-27 09:50:00,8.81,8.84,8.81,8.84,52800.0,8.3362,8.3646,8.3362,8.3646,52800.0
2024-03-27 09:55:00,8.84,8.85,8.84,8.85,11274.0,8.3646,8.374,8.3646,8.374,11274.0
2024-03-27 10:00:00,8.85,8.89,8.85,8.89,74667.0,8.374,8.4119,8.374,8.4119,74667.0
2024-03-27 10:05:00,8.88,8.88,8.88,8.88,5635.0,8.4024,8.4024,8.4024,8.4024,5635.0
2024-03-27 10:10:00,8.88,8.9,8.88,8.88,41509.0,8.4024,8.4213,8.4024,8.4024,41509.0
2024-03-27 10:15:00,8.88,8.88,8.87,8.87,27956.0,8.4024,8.4024,8.393,8.393,27956.0
2024-03-27 10:20:00,8.88,8.89,8.88,8.89,96500.0,8.4024,8.4119,8.4024,8.4119,96500.0
2024-03-27 10:25:00,8.9,8.9,8.9,8.9,48202.0,8.4213,8.4213,8.4213,8.4213,48202.0
2024-03-27 10:30:00,8.89,8.89,8.88,8.88,17500.0,8.4119,8.4119,8.4024,8.4024,17500.0
2024-03-27 10:35:00,8.88,8.88,8.88,8.88,17900.0,8.4024,8.4024,8.4024,8.4024,17900.0
2024-03-27 10:40:00,8.88,8.89,8.87,8.89,74200.0,8.4024,8.4119,8.393,8.4119,74200.0
2024-03-27 10:45:00,8.89,8.91,8.89,8.91,1797.0,8.4119,8.4308,8.4119,8.4308,1797.0
2024-03-27 10:50:00,8.91,8.91,8.9,8.9,7098.0,8.4308,8.4308,8.4213,8.4213,7098.0
2024-03-27 10:55:00,8.9,8.9,8.9,8.9,21454.0,8.4213,8.4213,8.4213,8.4213,21454.0
2024-03-27 11:00:00,8.9,8.9,8.9,8.9,12407.0,8.4213,8.4213,8.4213,8.4213,12407.0
2024-03-27 11:05:00,8.9,8.9,8.89,8.89,25183.0,8.4213,8.4213,8.4119,8.4119,25183.0
2024-03-27 11:10:00,8.9,8.9,8.9,8.9,9041.0,8.4213,8.4213,8.4213,8.4213,9041.0
2024-03-27 11:15:00,8.89,8.89,8.89,8.89,19064.0,8.4119,8.4119,8.4119,8.4119,19064.0
2024-03-27 11:20:00,8.89,8.89,8.89,8.89,2800.0,8.4119,8.4119,8.4119,8.4119,2800.0
2024-03-27 11:25:00,8.9,8.9,8.9,8.9,300.0,8.4213,8.4213,8.4213,8.4213,300.0
2024-03-27 11:30:00,8.9,8.91,8.9,8.91,106900.0,8.4213,8.4308,8.4213,8.4308,106900.0
2024-03-27 11:35:00,8.9,8.9,8.9,8.9,11375.0,8.4213,8.4213,8.4213,8.4213,11375.0
2024-03-27 11:40:00,8.9,8.9,8.89,8.89,2219.0,8.4213,8.4213,8.4119,8.4119,2219.0
2024-03-27 11:45:00,8.9,8.9,8.9,8.9,2300.0,8.4213,8.4213,8.4213,8.4213,2300.0
2024-03-27 11:50:00,8.9,8.9,8.9,8.9,23000.0,8.4213,8.4213,8.4213,8.4213,23000.0
2024-03-27 11:55:00,8.9,8.91,8.9,8.91,23100.0,8.4213,8.4308,8.4213,8.4308,23100.0
2024-03-27 12:00:00,8.91,8.91,8.91,8.91,19200.0,8.4308,8.4308,8.4308,8.4308,19200.0
2024-03-27 12:05:00,8.91,8.91,8.9,8.9,200.0,8.4308,8.4308,8.4213,8.4213,200.0
2024-03-27 12:10:00,8.91,8.91,8.91,8.91,8100.0,8.4308,8.4308,8.4308,8.4308,8100.0
2024-03-27 12:15:00,8.91,8.91,8.91,8.91,4000.0,8.4308,8.4308,8.4308,8.4308,4000.0
2024-03-27 12:20:00,8.9,8.9,8.9,8.9,500.0,8.4213,8.4213,8.4213,8.4213,500.0
2024-03-27 12:25:00,8.89,8.89,8.89,8.89,4887.0,8.4119,8.4119,8.4119,8.4119,4887.0
2024-03-27 12:30:00,8.88,8.88,8.88,8.88,6800.0,8.4024,8.4024,8.4024,8.4024,6800.0
2024-03-27 12:35:00,8.88,8.88,8.88,8.88,500.0,8.4024,8.4024,8.4024,8.4024,500.0
2024-03-27 12:40:00,8.88,8.88,8.88,8.88,22323.0,8.4024,8.4024,8.4024,8.4024,22323.0
2024-03-27 12:45:00,8.88,8.88,8.87,8.87,14695.0,8.4024,8.4024,8.393,8.393,14695.0
2024-03-27 12:50:00,8.88,8.88,8.88,8.88,3000.0,8.4024,8.4024,8.4024,8.4024,3000.0
2024-03-27 12:55:00,8.88,8.88,8.88,8.88,0.0,8.4024,8.4024,8.4024,8.4024,0.0
2024-03-27 13:00:00,8.88,8.88,8.87,8.87,11569.0,8.4024,8.4024,8.393,8.393,11569.0
2024-03-27 13:05:00,8.88,8.89,8.88,8.89,15623.0,8.4024,8.4119,8.4024,8.4119,15623.0
2024-03-27 13:10:00,8.9,8.9,8.89,8.89,18526.0,8.4213,8.4213,8.4119,8.4119,18526.0
2024-03-27 13:15:00,8.89,8.89,8.88,8.88,1000.0,8.4119,8.4119,8.4024,8.4024,1000.0
2024-03-27 13:20:00,8.88,8.88,8.88,8.88,0.0,8.4024,8.4024,8.4024,8.4024,0.0
2024-03-27 13:25:00,8.88,8.88,8.88,8.88,0.0,8.4024,8.4024,8.4024,8.4024,0.0
2024-03-27 13:30:00,8.88,8.88,8.88,8.88,0.0,8.4024,8.4024,8.4024,8.4024,0.0
2024-03-27 13:35:00,8.88,8.88,8.88,8.88,3054.0,8.4024,8.4024,8.4024,8.4024,3054.0
2024-03-27 13:40:00,8.88,8.88,8.88,8.88,14100.0,8.4024,8.4024,8.4024,8.4024,14100.0
2024-03-27 13:45:00,8.88,8.88,8.88,8.88,3000.0,8.4024,8.4024,8.4024,8.4024,3000.0
2024-03-27 13:50:00,8.88,8.88,8.88,8.88,3213.0,8.4024,8.4024,8.4024,8.4024,3213.0
2024-03-27 13:55:00,8.88,8.88,8.88,8.88,0.0,8.4024,8.4024,8.4024,8.4024,0.0
2024-03-27 14:00:00,8.88,8.88,8.88,8.88,0.0,8.4024,8.4024,8.4024,8.4024,0.0
2024-03-27 14:05:00,8.88,8.88,8.88,8.88,0.0,8.4024,8.4024,8.4024,8.4024,0.0
2024-03-27 14:10:00,8.88,8.88,8.88,8.88,5481.0,8.4024,8.4024,8.4024,8.4024,5481.0
2024-03-27 14:15:00,8.87,8.87,8.86,8.86,7818.0,8.393,8.393,8.3835,8.3835,7818.0
2024-03-27 14:20:00,8.86,8.86,8.86,8.86,100.0,8.3835,8.3835,8.3835,8.3835,100.0
2024-03-27 14:25:00,8.85,8.85,8.85,8.85,6300.0,8.374,8.374,8.374,8.374,6300.0
2024-03-27 14:30:00,8.85,8.86,8.85,8.86,7500.0,8.374,8.3835,8.374,8.3835,7500.0
2024-03-27 14:35:00,8.86,8.86,8.86,8.86,9481.0,8.3835,8.3835,8.3835,8.3835,9481.0
2024-03-27 14:40:00,8.86,8.86,8.86,8.86,0.0,8.3835,8.3835,8.3835,8.3835,0.0
2024-03-27 14:45:00,8.87,8.87,8.87,8.87,3000.0,8.393,8.393,8.393,8.393,3000.0
2024-03-27 14:50:00,8.87,8.87,8.87,8.87,0.0,8.393,8.393,8.393,8.393,0.0
2024-03-27 14:55:00,8.88,8.88,8.88,8.88,27240.0,8.4024,8.4024,8.4024,8.4024,27240.0
2024-03-27 15:00:00,8.88,8.88,8.87,8.87,64234.0,8.4024,8.4024,8.393,8.393,64234.0
2024-03-27 15:05:00,8.87,8.87,8.87,8.87,29160.0,8.393,8.393,8.393,8.393,29160.0
2024-03-27 15:10:00,8.88,8.89,8.88,8.89,30600.0,8.4024,8.4119,8.4024,8.4119,30600.0
2024-03-27 15:15:00,8.89,8.89,8.89,8.89,1400.0,8.4119,8.4119,8.4119,8.4119,1400.0
2024-03-27 15:20:00,8.89,8.89,8.88,8.88,11200.0,8.4119,8.4119,8.4024,8.4024,11200.0
2024-03-27 15:25:00,8.87,8.87,8.85,8.85,88080.0,8.393,8.393,8.374,8.374,88080.0
2024-03-27 15:30:00,8.85,8.85,8.84,8.84,100839.0,8.374,8.374,8.3646,8.3646,100839.0
2024-03-27 15:35:00,8.84,8.84,8.79,8.79,80503.0,8.3646,8.3646,8.3173,8.3173,80503.0
2024-03-27 15:40:00,8.79,8.79,8.77,8.77,48289.0,8.3173,8.3173,8.2983,8.2983,48289.0
2024-03-27 15:45:00,8.77,8.79,8.77,8.78,108499.0,8.2983,8.3173,8.2983,8.3078,108499.0
2024-03-27 15:50:00,8.78,8.78,8.75,8.75,144861.0,8.3078,8.3078,8.2794,8.2794,144861.0
2024-03-27 15:55:00,8.76,8.76,8.73,8.73,288455.0,8.2889,8.2889,8.2605,8.2605,288455.0
2024-03-28 09:30:00,8.73,8.76,8.73,8.75,98462.0,8.2605,8.2889,8.2605,8.2794,98462.0
2024-03-28 09:35:00,8.75,8.76,8.74,8.74,39915.0,8.2794,8.2889,8.2699,8.2699,39915.0
2024-03-28 09:40:00,8.75,8.75,8.73,8.73,53090.0,8.2794,8.2794,8.2605,8.2605,53090.0
2024-03-28 09:45:00,8.73,8.73,8.71,8.72,85138.0,8.2605,8.2605,8.2416,8.251,85138.0
2024-03-28 09:50:00,8.73,8.73,8.73,8.73,2700.0,8.2605,8.2605,8.2605,8.2605,2700.0
2024-03-28 09:55:00,8.73,8.74,8.73,8.74,36476.0,8.2605,8.2699,8.2605,8.2699,36476.0
2024-03-28 10:00:00,8.73,8.73,8.72,8.72,55854.0,8.2605,8.2605,8.251,8.251,55854.0
2024-03-28 10:05:00,8.72,8.73,8.72,8.73,14530.0,8.251,8.2605,8.251,8.2605,14530.0
2024-03-28 10:10:00,8.74,8.74,8.73,8.74,44800.0,8.2699,8.2699,8.2605,8.2699,44800.0
2024-03-28 10:15:00,8.74,8.74,8.74,8.74,93491.0,8.2699,8.2699,8.2699,8.2699,93491.0
2024-03-28 10:20:00,8.74,8.74,8.74,8.74,0.0,8.2699,8.2699,8.2699,8.2699,0.0
2024-03-28 10:25:00,8.74,8.74,8.74,8.74,46361.0,8.2699,8.2699,8.2699,8.2699,46361.0
2024-03-28 10:30:00,8.73,8.74,8.73,8.74,69400.0,8.2605,8.2699,8.2605,8.2699,69400.0
2024-03-28 10:35:00,8.73,8.73,8.73,8.73,41875.0,8.2605,8.2605,8.2605,8.2605,41875.0
2024-03-28 10:40:00,8.73,8.73,8.72,8.72,45000.0,8.2605,8.2605,8.251,8.251,45000.0
2024-03-28 10:45:00,8.73,8.73,8.72,8.73,63584.0,8.2605,8.2605,8.251,8.2605,63584.0
2024-03-28 10:50:00,8.72,8.72,8.72,8.72,400.0,8.251,8.251,8.251,8.251,400.0
2024-03-28 10:55:00,8.72,8.72,8.72,8.72,200.0,8.251,8.251,8.251,8.251,200.0
2024-03-28 11:00:00,8.72,8.73,8.72,8.73,30500.0,8.251,8.2605,8.251,8.2605,30500.0
2024-03-28 11:05:00,8.72,8.73,8.72,8.73,86382.0,8.251,8.2605,8.251,8.2605,86382.0
2024-03-28 11:10:00,8.73,8.73,8.73,8.73,14886.0,8.2605,8.2605,8.2605,8.2605,14886.0
2024-03-28 11:15:00,8.72,8.72,8.72,8.72,20400.0,8.251,8.251,8.251,8.251,20400.0
2024-03-28 11:20:00,8.72,8.72,8.71,8.72,35435.0,8.251,8.251,8.2416,8.251,35435.0
2024-03-28 11:25:00,8.71,8.72,8.71,8.72,1900.0,8.2416,8.251,8.2416,8.251,1900.0
2024-03-28 11:30:00,8.72,8.72,8.72,8.72,0.0,8.251,8.251,8.251,8.251,0.0
2024-03-28 11:35:00,8.72,8.72,8.72,8.72,31750.0,8.251,8.251,8.251,8.251,31750.0
2024-03-28 11:40:00,8.72,8.72,8.72,8.72,0.0,8.251,8.251,8.251,8.251,0.0
2024-03-28 11:45:00,8.73,8.73,8.72,8.72,45600.0,8.2605,8.2605,8.251,8.251,45600.0
2024-03-28 11:50:00,8.71,8.71,8.71,8.71,100.0,8.2416,8.2416,8.2416,8.2416,100.0
2024-03-28 11:55:00,8.71,8.72,8.71,8.71,500.0,8.2416,8.251,8.2416,8.2416,500.0
2024-03-28 12:00:00,8.72,8.72,8.71,8.72,49500.0,8.251,8.251,8.2416,8.251,49500.0
2024-03-28 12:05:00,8.72,8.73,8.72,8.73,102859.0,8.251,8.2605,8.251,8.2605,102859.0
2024-03-28 12:10:00,8.73,8.73,8.72,8.72,400.0,8.2605,8.2605,8.251,8.251,400.0
2024-03-28 12:15:00,8.72,8.73,8.72,8.73,300.0,8.251,8.2605,8.251,8.2605,300.0
2024-03-28 12:20:00,8.73,8.73,8.73,8.73,28494.0,8.2605,8.2605,8.2605,8.2605,28494.0
2024-03-28 12:25:00,8.73,8.73,8.73,8.73,32974.0,8.2605,8.2605,8.2605,8.2605,32974.0
2024-03-28 12:30:00,8.73,8.73,8.73,8.73,52400.0,8.2605,8.2605,8.2605,8.2605,52400.0
2024-03-28 12:35:00,8.73,8.73,8.73,8.73,1100.0,8.2605,8.2605,8.2605,8.2605,1100.0
2024-03-28 12:40:00,8.73,8.73,8.73,8.73,600.0,8.2605,8.2605,8.2605,8.2605,600.0
2024-03-28 12:45:00,8.74,8.74,8.74,8.74,1310.0,8.2699,8.2699,8.2699,8.2699,1310.0
2024-03-28 12:50:00,8.73,8.73,8.73,8.73,1500.0,8.2605,8.2605,8.2605,8.2605,1500.0
2024-03-28 12:55:00,8.73,8.73,8.73,8.73,64600.0,8.2605,8.2605,8.2605,8.2605,64600.0
2024-03-28 13:00:00,8.73,8.74,8.73,8.73,85942.0,8.2605,8.2699,8.2605,8.2605,85942.0
2024-03-28 13:05:00,8.73,8.73,8.72,8.72,500.0,8.2605,8.2605,8.251,8.251,500.0
2024-03-28 13:10:00,8.73,8.73,8.73,8.73,2799.0,8.2605,8.2605,8.2605,8.2605,2799.0
2024-03-28 13:15:00,8.74,8.74,8.74,8.74,37972.0,8.2699,8.2699,8.2699,8.2699,37972.0
2024-03-28 13:20:00,8.74,8.74,8.74,8.74,19220.0,8.2699,8.2699,8.2699,8.2699,19220.0
2024-03-28 13:25:00,8.74,8.74,8.74,8.74,21710.0,8.2699,8.2699,8.2699,8.2699,21710.0
2024-03-28 13:30:00,8.74,8.74,8.74,8.74,1463.0,8.2699,8.2699,8.2699,8.2699,1463.0
2024-03-28 13:35:00,8.74,8.74,8.74,8.74,20860.0,8.2699,8.2699,8.2699,8.2699,20860.0
2024-03-28 13:40:00,8.73,8.74,8.73,8.73,1000.0,8.2605,8.2699,8.2605,8.2605,1000.0
2024-03-28 13:45:00,8.73,8.73,8.72,8.72,21300.0,8.2605,8.2605,8.251,8.251,21300.0
2024-03-28 13:50:00,8.73,8.73,8.73,8.73,4446.0,8.2605,8.2605,8.2605,8.2605,4446.0
2024-03-28 13:55:00,8.73,8.73,8.72,8.72,19000.0,8.2605,8.2605,8.251,8.251,19000.0
2024-03-28 14:00:00,8.73,8.74,8.73,8.74,7346.0,8.2605,8.2699,8.2605,8.2699,7346.0
2024-03-28 14:05:00,8.73,8.73,8.73,8.73,18504.0,8.2605,8.2605,8.2605,8.2605,18504.0
2024-03-28 14:10:00,8.72,8.72,8.72,8.72,42501.0,8.251,8.251,8.251,8.251,42501.0
2024-03-28 14:15:00,8.72,8.72,8.72,8.72,2600.0,8.251,8.251,8.251,8.251,2600.0
2024-03-28 14:20:00,8.72,8.72,8.72,8.72,0.0,8.251,8.251,8.251,8.251,0.0
2024-03-28 14:25:00,8.72,8.72,8.72,8.72,4860.0,8.251,8.251,8.251,8.251,4860.0
2024-03-28 14:30:00,8.72,8.72,8.72,8.72,0.0,8.251,8.251,8.251,8.251,0.0
2024-03-28 14:35:00,8.72,8.72,8.72,8.72,200.0,8.251,8.251,8.251,8.251,200.0
2024-03-28 14:40:00,8.73,8.74,8.73,8.74,57726.0,8.2605,8.2699,8.2605,8.2699,57726.0
2024-03-28 14:45:00,8.74,8.74,8.73,8.73,57150.0,8.2699,8.2699,8.2605,8.2605,57150.0
2024-03-28 14:50:00,8.72,8.72,8.72,8.72,1200.0,8.251,8.251,8.251,8.251,1200.0
2024-03-28 14:55:00,8.72,8.72,8.69,8.69,99091.0,8.251,8.251,8.2226,8.2226,99091.0
2024-03-28 15:00:00,8.68,8.7,8.68,8.7,41059.0,8.2132,8.2321,8.2132,8.2321,41059.0
2024-03-28 15:05:00,8.71,8.71,8.7,8.7,22047.0,8.2416,8.2416,8.2321,8.2321,22047.0
2024-03-28 15:10:00,8.69,8.7,8.69,8.69,40516.0,8.2226,8.2321,8.2226,8.2226,40516.0
2024-03-28 15:15:00,8.69,8.69,8.69,8.69,3735.0,8.2226,8.2226,8.2226,8.2226,3735.0
2024-03-28 15:20:00,8.69,8.69,8.69,8.69,19795.0,8.2226,8.2226,8.2226,8.2226,19795.0
2024-03-28 15:25:00,8.68,8.68,8.68,8.68,43235.0,8.2132,8.2132,8.2132,8.2132,43235.0
2024-03-28 15:30:00,8.67,8.69,8.67,8.68,46277.0,8.2037,8.2226,8.2037,8.2132,46277.0
2024-03-28 15:35:00,8.69,8.7,8.69,8.7,25200.0,8.2226,8.2321,8.2226,8.2321,25200.0
2024-03-28 15:40:00,8.69,8.7,8.69,8.7,101335.0,8.2226,8.2321,8.2226,8.2321,101335.0
2024-03-28 15:45:00,8.7,8.71,8.7,8.71,32996.0,8.2321,8.2416,8.2321,8.2416,32996.0
2024-03-28 15:50:00,8.71,8.71,8.7,8.7,29763.0,8.2416,8.2416,8.2321,8.2321,29763.0
2024-03-28 15:55:00,8.7,8.74,8.69,8.74,370002.0,8.2321,8.2699,8.2226,8.2699,370002.0
2024-04-01 09:30:00,8.71,8.72,8.7,8.7,90102.0,8.2416,8.251,8.2321,8.2321,90102.0
2024-04-01 09:35:00,8.69,8.71,8.69,8.7,87700.0,8.2226,8.2416,8.2226,8.2321,87700.0
2024-04-01 09:40:00,8.69,8.7,8.69,8.7,50018.0,8.2226,8.2321,8.2226,8.2321,50018.0
2024-04-01 09:45:00,8.69,8.71,8.69,8.71,53200.0,8.2226,8.2416,8.2226,8.2416,53200.0
2024-04-01 09:50:00,8.7,8.7,8.7,8.7,73891.0,8.2321,8.2321,8.2321,8.2321,73891.0
2024-04-01 09:55:00,8.7,8.7,8.7,8.7,100.0,8.2321,8.2321,8.2321,8.2321,100.0
2024-04-01 10:00:00,8.7,8.74,8.7,8.74,237503.0,8.2321,8.2699,8.2321,8.2699,237503.0
2024-04-01 10:05:00,8.74,8.74,8.71,8.71,8886.0,8.2699,8.2699,8.2416,8.2416,8886.0
2024-04-01 10:10:00,8.71,8.71,8.71,8.71,40388.0,8.2416,8.2416,8.2416,8.2416,40388.0
2024-04-01 10:15:00,8.71,8.76,8.71,8.75,95644.0,8.2416,8.2889,8.2416,8.2794,95644.0
2024-04-01 10:20:00,8.76,8.76,8.74,8.74,97203.0,8.2889,8.2889,8.2699,8.2699,97203.0
2024-04-01 10:25:00,8.75,8.75,8.75,8.75,44566.0,8.2794,8.2794,8.2794,8.2794,44566.0
2024-04-01 10:30:00,8.75,8.77,8.75,8.76,80434.0,8.2794,8.2983,8.2794,8.2889,80434.0
2024-04-01 10:35:00,8.76,8.79,8.76,8.79,85419.0,8.2889,8.3173,8.2889,8.3173,85419.0
2024-04-01 10:40:00,8.79,8.79,8.77,8.77,4488.0,8.3173,8.3173,8.2983,8.2983,4488.0
2024-04-01 10:45:00,8.78,8.78,8.78,8.78,68307.0,8.3078,8.3078,8.3078,8.3078,68307.0
2024-04-01 10:50:00,8.79,8.79,8.79,8.79,58567.0,8.3173,8.3173,8.3173,8.3173,58567.0
2024-04-01 10:55:00,8.79,8.79,8.79,8.79,59700.0,8.3173,8.3173,8.3173,8.3173,59700.0
2024-04-01 11:00:00,8.79,8.79,8.79,8.79,98900.0,8.3173,8.3173,8.3173,8.3173,98900.0
2024-04-01 11:05:00,8.79,8.79,8.79,8.79,57750.0,8.3173,8.3173,8.3173,8.3173,57750.0
2024-04-01 11:10:00,8.8,8.8,8.79,8.8,47009.0,8.3267,8.3267,8.3173,8.3267,47009.0
2024-04-01 11:15:00,8.81,8.83,8.81,8.82,54443.0,8.3362,8.3551,8.3362,8.3456,54443.0
2024-04-01 11:20:00,8.83,8.83,8.8,8.81,178141.0,8.3551,8.3551,8.3267,8.3362,178141.0
2024-04-01 11:25:00,8.8,8.8,8.8,8.8,49409.0,8.3267,8.3267,8.3267,8.3267,49409.0
2024-04-01 11:30:00,8.8,8.8,8.79,8.8,64700.0,8.3267,8.3267,8.3173,8.3267,64700.0
2024-04-01 11:35:00,8.8,8.81,8.8,8.81,2700.0,8.3267,8.3362,8.3267,8.3362,2700.0
2024-04-01 11:40:00,8.81,8.81,8.81,8.81,29985.0,8.3362,8.3362,8.3362,8.3362,29985.0
2024-04-01 11:45:00,8.81,8.82,8.81,8.81,51280.0,8.3362,8.3456,8.3362,8.3362,51280.0
2024-04-01 11:50:00,8.81,8.84,8.81,8.84,28909.0,8.3362,8.3646,8.3362,8.3646,28909.0
2024-04-01 11:55:00,8.84,8.85,8.84,8.85,36725.0,8.3646,8.374,8.3646,8.374,36725.0
2024-04-01 12:00:00,8.85,8.85,8.83,8.83,32288.0,8.374,8.374,8.3551,8.3551,32288.0
2024-04-01 12:05:00,8.82,8.82,8.81,8.81,16947.0,8.3456,8.3456,8.3362,8.3362,16947.0
2024-04-01 12:10:00,8.82,8.82,8.81,8.81,4200.0,8.3456,8.3456,8.3362,8.3362,4200.0
2024-04-01 12:15:00,8.81,8.81,8.81,8.81,49741.0,8.3362,8.3362,8.3362,8.3362,49741.0
2024-04-01 12:20:00,8.81,8.81,8.81,8.81,94367.0,8.3362,8.3362,8.3362,8.3362,94367.0
2024-04-01 12:25:00,8.81,8.81,8.8,8.8,35398.0,8.3362,8.3362,8.3267,8.3267,35398.0
2024-04-01 12:30:00,8.8,8.8,8.8,8.8,6299.0,8.3267,8.3267,8.3267,8.3267,6299.0
2024-04-01 12:35:00,8.8,8.8,8.8,8.8,15200.0,8.3267,8.3267,8.3267,8.3267,15200.0
2024-04-01 12:40:00,8.79,8.79,8.79,8.79,500.0,8.3173,8.3173,8.3173,8.3173,500.0
2024-04-01 12:45:00,8.79,8.8,8.79,8.79,4398.0,8.3173,8.3267,8.3173,8.3173,4398.0
2024-04-01 12:50:00,8.79,8.79,8.79,8.79,200.0,8.3173,8.3173,8.3173,8.3173,200.0
2024-04-01 12:55:00,8.8,8.8,8.8,8.8,14379.0,8.3267,8.3267,8.3267,8.3267,14379.0
2024-04-01 13:00:00,8.81,8.81,8.8,8.81,26299.0,8.3362,8.3362,8.3267,8.3362,26299.0
2024-04-01 13:05:00,8.81,8.82,8.81,8.82,8600.0,8.3362,8.3456,8.3362,8.3456,8600.0
2024-04-01 13:10:00,8.82,8.82,8.82,8.82,400.0,8.3456,8.3456,8.3456,8.3456,400.0
2024-04-01 13:15:00,8.82,8.82,8.82,8.82,400.0,8.3456,8.3456,8.3456,8.3456,400.0
2024-04-01 13:20:00,8.83,8.84,8.83,8.84,10100.0,8.3551,8.3646,8.3551,8.3646,10100.0
2024-04-01 13:25:00,8.84,8.84,8.83,8.83,48973.0,8.3646,8.3646,8.3551,8.3551,48973.0
2024-04-01 13:30:00,8.83,8.83,8.82,8.82,3000.0,8.3551,8.3551,8.3456,8.3456,3000.0
2024-04-01 13:35:00,8.83,8.83,8.82,8.82,67052.0,8.3551,8.3551,8.3456,8.3456,67052.0
2024-04-01 13:40:00,8.82,8.82,8.81,8.81,39364.0,8.3456,8.3456,8.3362,8.3362,39364.0
2024-04-01 13:45:00,8.81,8.81,8.81,8.81,45200.0,8.3362,8.3362,8.3362,8.3362,45200.0
2024-04-01 13:50:00,8.82,8.82,8.82,8.82,3727.0,8.3456,8.3456,8.3456,8.3456,3727.0
2024-04-01 13:55:00,8.82,8.82,8.82,8.82,19869.0,8.3456,8.3456,8.3456,8.3456,19869.0
2024-04-01 14:00:00,8.81,8.82,8.81,8.81,3200.0,8.3362,8.3456,8.3362,8.3362,3200.0
2024-04-01 14:05:00,8.81,8.81,8.81,8.81,4225.0,8.3362,8.3362,8.3362,8.3362,4225.0
2024-04-01 14:10:00,8.82,8.82,8.82,8.82,38699.0,8.3456,8.3456,8.3456,8.3456,38699.0
2024-04-01 14:15:00,8.82,8.82,8.81,8.81,47945.0,8.3456,8.3456,8.3362,8.3362,47945.0
2024-04-01 14:20:00,8.81,8.81,8.81,8.81,41100.0,8.3362,8.3362,8.3362,8.3362,41100.0
2024-04-01 14:25:00,8.81,8.81,8.81,8.81,0.0,8.3362,8.3362,8.3362,8.3362,0.0
2024-04-01 14:30:00,8.8,8.8,8.8,8.8,400.0,8.3267,8.3267,8.3267,8.3267,400.0
2024-04-01 14:35:00,8.8,8.8,8.79,8.79,31600.0,8.3267,8.3267,8.3173,8.3173,31600.0
2024-04-01 14:40:00,8.8,8.8,8.8,8.8,18331.0,8.3267,8.3267,8.3267,8.3267,18331.0
2024-04-01 14:45:00,8.8,8.8,8.8,8.8,18900.0,8.3267,8.3267,8.3267,8.3267,18900.0
2024-04-01 14:50:00,8.8,8.8,8.8,8.8,24513.0,8.3267,8.3267,8.3267,8.3267,24513.0
2024-04-01 14:55:00,8.79,8.81,8.79,8.81,60300.0,8.3173,8.3362,8.3173,8.3362,60300.0
2024-04-01 15:00:00,8.81,8.81,8.81,8.81,74305.0,8.3362,8.3362,8.3362,8.3362,74305.0
2024-04-01 15:05:00,8.8,8.8,8.79,8.79,69929.0,8.3267,8.3267,8.3173,8.3173,69929.0
2024-04-01 15:10:00,8.79,8.8,8.79,8.8,63377.0,8.3173,8.3267,8.3173,8.3267,63377.0
2024-04-01 15:15:00,8.8,8.8,8.79,8.8,25600.0,8.3267,8.3267,8.3173,8.3267,25600.0
2024-04-01 15:20:00,8.8,8.8,8.8,8.8,27104.0,8.3267,8.3267,8.3267,8.3267,27104.0
2024-04-01 15:25:00,8.8,8.81,8.8,8.81,97711.0,8.3267,8.3362,8.3267,8.3362,97711.0
2024-04-01 15:30:00,8.8,8.8,8.79,8.79,10400.0,8.3267,8.3267,8.3173,8.3173,10400.0
2024-04-01 15:35:00,8.8,8.81,8.8,8.81,39571.0,8.3267,8.3362,8.3267,8.3362,39571.0
2024-04-01 15:40:00,8.81,8.81,8.8,8.8,17900.0,8.3362,8.3362,8.3267,8.3267,17900.0
2024-04-01 15:45:00,8.8,8.8,8.8,8.8,13112.0,8.3267,8.3267,8.3267,8.3267,13112.0
2024-04-01 15:50:00,8.8,8.8,8.78,8.78,52877.0,8.3267,8.3267,8.3078,8.3078,52877.0
2024-04-01 15:55:00,8.77,8.79,8.77,8.79,67382.0,8.2983,8.3173,8.2983,8.3173,67382.0
2024-04-02 09:30:00,9.0,9.02,8.98,9.01,254643.0,8.516,8.5349,8.497,8.5254,254643.0
2024-04-02 09:35:00,9.01,9.04,9.01,9.03,114411.0,8.5254,8.5538,8.5254,8.5443,114411.0
2024-04-02 09:40:00,9.04,9.05,9.04,9.04,32944.0,8.5538,8.5633,8.5538,8.5538,32944.0
2024-04-02 09:45:00,9.04,9.04,9.04,9.04,72350.0,8.5538,8.5538,8.5538,8.5538,72350.0
2024-04-02 09:50:00,9.05,9.06,9.04,9.04,81923.0,8.5633,8.5727,8.5538,8.5538,81923.0
2024-04-02 09:55:00,9.04,9.05,9.03,9.03,118923.0,8.5538,8.5633,8.5443,8.5443,118923.0
2024-04-02 10:00:00,9.03,9.05,9.01,9.01,113270.0,8.5443,8.5633,8.5254,8.5254,113270.0
2024-04-02 10:05:00,9.01,9.04,9.01,9.04,35570.0,8.5254,8.5538,8.5254,8.5538,35570.0
2024-04-02 10:10:00,9.05,9.08,9.05,9.08,197508.0,8.5633,8.5917,8.5633,8.5917,197508.0
2024-04-02 10:15:00,9.07,9.07,9.07,9.07,228800.0,8.5822,8.5822,8.5822,8.5822,228800.0
2024-04-02 10:20:00,9.06,9.06,9.04,9.04,80950.0,8.5727,8.5727,8.5538,8.5538,80950.0
2024-04-02 10:25:00,9.04,9.05,9.03,9.05,35183.0,8.5538,8.5633,8.5443,8.5633,35183.0
2024-04-02 10:30:00,9.05,9.05,9.04,9.05,137135.0,8.5633,8.5633,8.5538,8.5633,137135.0
2024-04-02 10:35:00,9.05,9.05,9.04,9.04,25758.0,8.5633,8.5633,8.5538,8.5538,25758.0
2024-04-02 10:40:00,9.04,9.04,9.03,9.03,60391.0,8.5538,8.5538,8.5443,8.5443,60391.0
2024-04-02 10:45:00,9.04,9.05,9.04,9.05,90910.0,8.5538,8.5633,8.5538,8.5633,90910.0
2024-04-02 10:50:00,9.05,9.05,9.05,9.05,58900.0,8.5633,8.5633,8.5633,8.5633,58900.0
2024-04-02 10:55:00,9.06,9.06,9.06,9.06,34015.0,8.5727,8.5727,8.5727,8.5727,34015.0
2024-04-02 11:00:00,9.06,9.06,9.06,9.06,27810.0,8.5727,8.5727,8.5727,8.5727,27810.0
2024-04-02 11:05:00,9.06,9.06,9.04,9.04,54878.0,8.5727,8.5727,8.5538,8.5538,54878.0
2024-04-02 11:10:00,9.04,9.04,9.03,9.03,28600.0,8.5538,8.5538,8.5443,8.5443,28600.0
2024-04-02 11:15:00,9.03,9.03,9.02,9.02,16375.0,8.5443,8.5443,8.5349,8.5349,16375.0
2024-04-02 11:20:00,9.02,9.03,9.02,9.03,84455.0,8.5349,8.5443,8.5349,8.5443,84455.0
2024-04-02 11:25:00,9.03,9.03,9.03,9.03,0.0,8.5443,8.5443,8.5443,8.5443,0.0
2024-04-02 11:30:00,9.02,9.02,9.02,9.02,20453.0,8.5349,8.5349,8.5349,8.5349,20453.0
2024-04-02 11:35:00,9.02,9.03,9.02,9.03,35300.0,8.5349,8.5443,8.5349,8.5443,35300.0
2024-04-02 11:40:00,9.03,9.03,9.03,9.03,42500.0,8.5443,8.5443,8.5443,8.5443,42500.0
2024-04-02 11:45:00,9.04,9.04,9.04,9.04,4325.0,8.5538,8.5538,8.5538,8.5538,4325.0
2024-04-02 11:50:00,9.05,9.05,9.05,9.05,101428.0,8.5633,8.5633,8.5633,8.5633,101428.0
2024-04-02 11:55:00,9.05,9.05,9.04,9.05,83000.0,8.5633,8.5633,8.5538,8.5633,83000.0
2024-04-02 12:00:00,9.05,9.05,9.05,9.05,70510.0,8.5633,8.5633,8.5633,8.5633,70510.0
2024-04-02 12:05:00,9.05,9.05,9.05,9.05,44487.0,8.5633,8.5633,8.5633,8.5633,44487.0
2024-04-02 12:10:00,9.05,9.06,9.05,9.06,46700.0,8.5633,8.5727,8.5633,8.5727,46700.0
2024-04-02 12:15:00,9.06,9.06,9.06,9.06,62561.0,8.5727,8.5727,8.5727,8.5727,62561.0
2024-04-02 12:20:00,9.05,9.05,9.05,9.05,31600.0,8.5633,8.5633,8.5633,8.5633,31600.0
2024-04-02 12:25:00,9.04,9.04,9.04,9.04,50569.0,8.5538,8.5538,8.5538,8.5538,50569.0
2024-04-02 12:30:00,9.04,9.04,9.04,9.04,0.0,8.5538,8.5538,8.5538,8.5538,0.0
2024-04-02 12:35:00,9.03,9.03,9.03,9.03,18700.0,8.5443,8.5443,8.5443,8.5443,18700.0
2024-04-02 12:40:00,9.03,9.03,9.03,9.03,4714.0,8.5443,8.5443,8.5443,8.5443,4714.0
2024-04-02 12:45:00,9.03,9.03,9.02,9.02,73419.0,8.5443,8.5443,8.5349,8.5349,73419.0
2024-04-02 12:50:00,9.02,9.02,9.02,9.02,1319.0,8.5349,8.5349,8.5349,8.5349,1319.0
2024-04-02 12:55:00,9.01,9.02,9.01,9.01,4478.0,8.5254,8.5349,8.5254,8.5254,4478.0
2024-04-02 13:00:00,9.01,9.01,9.01,9.01,11200.0,8.5254,8.5254,8.5254,8.5254,11200.0
2024-04-02 13:05:00,9.01,9.01,9.01,9.01,41400.0,8.5254,8.5254,8.5254,8.5254,41400.0
2024-04-02 13:10:00,9.02,9.02,9.02,9.02,11980.0,8.5349,8.5349,8.5349,8.5349,11980.0
2024-04-02 13:15:00,9.02,9.03,9.02,9.03,69800.0,8.5349,8.5443,8.5349,8.5443,69800.0
2024-04-02 13:20:00,9.03,9.03,9.03,9.03,52378.0,8.5443,8.5443,8.5443,8.5443,52378.0
2024-04-02 13:25:00,9.03,9.03,9.03,9.03,0.0,8.5443,8.5443,8.5443,8.5443,0.0
2024-04-02 13:30:00,9.03,9.03,9.03,9.03,0.0,8.5443,8.5443,8.5443,8.5443,0.0
2024-04-02 13:35:00,9.03,9.03,9.03,9.03,44910.0,8.5443,8.5443,8.5443,8.5443,44910.0
2024-04-02 13:40:00,9.03,9.03,9.03,9.03,35400.0,8.5443,8.5443,8.5443,8.5443,35400.0
2024-04-02 13:45:00,9.03,9.03,9.02,9.02,13300.0,8.5443,8.5443,8.5349,8.5349,13300.0
2024-04-02 13:50:00,9.02,9.02,9.02,9.02,18604.0,8.5349,8.5349,8.5349,8.5349,18604.0
2024-04-02 13:55:00,9.02,9.02,9.02,9.02,42307.0,8.5349,8.5349,8.5349,8.5349,42307.0
2024-04-02 14:00:00,9.02,9.02,9.02,9.02,20407.0,8.5349,8.5349,8.5349,8.5349,20407.0
2024-04-02 14:05:00,9.02,9.02,9.01,9.01,30633.0,8.5349,8.5349,8.5254,8.5254,30633.0
2024-04-02 14:10:00,9.01,9.02,9.01,9.02,10498.0,8.5254,8.5349,8.5254,8.5349,10498.0
2024-04-02 14:15:00,9.01,9.01,9.01,9.01,16587.0,8.5254,8.5254,8.5254,8.5254,16587.0
2024-04-02 14:20:00,9.01,9.01,9.01,9.01,37056.0,8.5254,8.5254,8.5254,8.5254,37056.0
2024-04-02 14:25:00,9.01,9.01,9.01,9.01,95100.0,8.5254,8.5254,8.5254,8.5254,95100.0
2024-04-02 14:30:00,9.01,9.01,9.01,9.01,32698.0,8.5254,8.5254,8.5254,8.5254,32698.0
2024-04-02 14:35:00,9.01,9.02,9.01,9.02,5500.0,8.5254,8.5349,8.5254,8.5349,5500.0
2024-04-02 14:40:00,9.01,9.01,9.01,9.01,51092.0,8.5254,8.5254,8.5254,8.5254,51092.0
2024-04-02 14:45:00,9.01,9.02,9.01,9.02,60899.0,8.5254,8.5349,8.5254,8.5349,60899.0
2024-04-02 14:50:00,9.01,9.01,9.01,9.01,14861.0,8.5254,8.5254,8.5254,8.5254,14861.0
2024-04-02 14:55:00,9.02,9.02,9.01,9.01,4871.0,8.5349,8.5349,8.5254,8.5254,4871.0
2024-04-02 15:00:00,9.01,9.01,9.01,9.01,6399.0,8.5254,8.5254,8.5254,8.5254,6399.0
2024-04-02 15:05:00,9.0,9.0,8.98,8.98,29695.0,8.516,8.516,8.497,8.497,29695.0
2024-04-02 15:10:00,8.99,9.0,8.99,9.0,35012.0,8.5065,8.516,8.5065,8.516,35012.0
2024-04-02 15:15:00,9.01,9.01,9.01,9.01,3500.0,8.5254,8.5254,8.5254,8.5254,3500.0
2024-04-02 15:20:00,9.01,9.01,9.0,9.0,75599.0,8.5254,8.5254,8.516,8.516,75599.0
2024-04-02 15:25:00,8.99,8.99,8.98,8.98,11848.0,8.5065,8.5065,8.497,8.497,11848.0
2024-04-02 15:30:00,8.99,8.99,8.97,8.97,41804.0,8.5065,8.5065,8.4876,8.4876,41804.0
2024-04-02 15:35:00,8.97,8.97,8.97,8.97,75780.0,8.4876,8.4876,8.4876,8.4876,75780.0
2024-04-02 15:40:00,8.97,8.97,8.97,8.97,23361.0,8.4876,8.4876,8.4876,8.4876,23361.0
2024-04-02 15:45:00,8.97,8.97,8.96,8.96,44937.0,8.4876,8.4876,8.4781,8.4781,44937.0
2024-04-02 15:50:00,8.97,8.97,8.96,8.96,142610.0,8.4876,8.4876,8.4781,8.4781,142610.0
2024-04-02 15:55:00,8.97,8.97,8.96,8.96,143068.0,8.4876,8.4876,8.4781,8.4781,143068.0
2024-04-03 09:30:00,9.04,9.04,9.0,9.01,140647.0,8.5538,8.5538,8.516,8.5254,140647.0
2024-04-03 09:35:00,9.0,9.0,8.99,8.99,15561.0,8.516,8.516,8.5065,8.5065,15561.0
2024-04-03 09:40:00,8.99,9.0,8.99,8.99,9648.0,8.5065,8.516,8.5065,8.5065,9648.0
2024-04-03 09:45:00,8.99,8.99,8.99,8.99,34084.0,8.5065,8.5065,8.5065,8.5065,34084.0
2024-04-03 09:50:00,8.99,8.99,8.98,8.98,628.0,8.5065,8.5065,8.497,8.497,628.0
2024-04-03 09:55:00,8.99,9.0,8.99,8.99,27105.0,8.5065,8.516,8.5065,8.5065,27105.0
2024-04-03 10:00:00,8.99,8.99,8.9,8.91,52463.0,8.5065,8.5065,8.4213,8.4308,52463.0
2024-04-03 10:05:00,8.91,8.93,8.9,8.93,69675.0,8.4308,8.4497,8.4213,8.4497,69675.0
2024-04-03 10:10:00,8.93,8.93,8.9,8.9,40251.0,8.4497,8.4497,8.4213,8.4213,40251.0
2024-04-03 10:15:00,8.89,8.9,8.88,8.88,13000.0,8.4119,8.4213,8.4024,8.4024,13000.0
2024-04-03 10:20:00,8.89,8.89,8.89,8.89,40204.0,8.4119,8.4119,8.4119,8.4119,40204.0
2024-04-03 10:25:00,8.88,8.88,8.88,8.88,34969.0,8.4024,8.4024,8.4024,8.4024,34969.0
2024-04-03 10:30:00,8.88,8.88,8.88,8.88,34944.0,8.4024,8.4024,8.4024,8.4024,34944.0
2024-04-03 10:35:00,8.88,8.89,8.88,8.89,21313.0,8.4024,8.4119,8.4024,8.4119,21313.0
2024-04-03 10:40:00,8.89,8.89,8.88,8.88,50100.0,8.4119,8.4119,8.4024,8.4024,50100.0
2024-04-03 10:45:00,8.88,8.88,8.88,8.88,1790.0,8.4024,8.4024,8.4024,8.4024,1790.0
2024-04-03 10:50:00,8.88,8.88,8.87,8.87,30089.0,8.4024,8.4024,8.393,8.393,30089.0
2024-04-03 10:55:00,8.87,8.87,8.87,8.87,22100.0,8.393,8.393,8.393,8.393,22100.0
2024-04-03 11:00:00,8.87,8.87,8.87,8.87,14850.0,8.393,8.393,8.393,8.393,14850.0
2024-04-03 11:05:00,8.87,8.87,8.87,8.87,9950.0,8.393,8.393,8.393,8.393,9950.0
2024-04-03 11:10:00,8.87,8.87,8.86,8.86,1989.0,8.393,8.393,8.3835,8.3835,1989.0
2024-04-03 11:15:00,8.87,8.87,8.87,8.87,26397.0,8.393,8.393,8.393,8.393,26397.0
2024-04-03 11:20:00,8.87,8.87,8.87,8.87,200.0,8.393,8.393,8.393,8.393,200.0
2024-04-03 11:25:00,8.87,8.87,8.87,8.87,0.0,8.393,8.393,8.393,8.393,0.0
2024-04-03 11:30:00,8.87,8.87,8.87,8.87,28500.0,8.393,8.393,8.393,8.393,28500.0
2024-04-03 11:35:00,8.87,8.87,8.87,8.87,5007.0,8.393,8.393,8.393,8.393,5007.0
2024-04-03 11:40:00,8.87,8.87,8.87,8.87,0.0,8.393,8.393,8.393,8.393,0.0
2024-04-03 11:45:00,8.87,8.88,8.87,8.88,7300.0,8.393,8.4024,8.393,8.4024,7300.0
2024-04-03 11:50:00,8.88,8.89,8.88,8.89,33019.0,8.4024,8.4119,8.4024,8.4119,33019.0
2024-04-03 11:55:00,8.9,8.9,8.9,8.9,30145.0,8.4213,8.4213,8.4213,8.4213,30145.0
2024-04-03 12:00:00,8.9,8.91,8.9,8.91,52266.0,8.4213,8.4308,8.4213,8.4308,52266.0
2024-04-03 12:05:00,8.91,8.91,8.91,8.91,19408.0,8.4308,8.4308,8.4308,8.4308,19408.0
2024-04-03 12:10:00,8.91,8.92,8.9,8.91,54400.0,8.4308,8.4403,8.4213,8.4308,54400.0
2024-04-03 12:15:00,8.91,8.91,8.9,8.9,6825.0,8.4308,8.4308,8.4213,8.4213,6825.0
2024-04-03 12:20:00,8.89,8.89,8.88,8.88,63725.0,8.4119,8.4119,8.4024,8.4024,63725.0
2024-04-03 12:25:00,8.88,8.88,8.88,8.88,22200.0,8.4024,8.4024,8.4024,8.4024,22200.0
2024-04-03 12:30:00,8.88,8.88,8.87,8.87,19599.0,8.4024,8.4024,8.393,8.393,19599.0
2024-04-03 12:35:00,8.88,8.93,8.88,8.93,242429.0,8.4024,8.4497,8.4024,8.4497,242429.0
2024-04-03 12:40:00,8.93,8.93,8.88,8.89,125822.0,8.4497,8.4497,8.4024,8.4119,125822.0
2024-04-03 12:45:00,8.89,8.9,8.89,8.89,45700.0,8.4119,8.4213,8.4119,8.4119,45700.0
2024-04-03 12:50:00,8.89,8.89,8.88,8.88,46959.0,8.4119,8.4119,8.4024,8.4024,46959.0
2024-04-03 12:55:00,8.88,8.89,8.88,8.89,31100.0,8.4024,8.4119,8.4024,8.4119,31100.0
2024-04-03 13:00:00,8.89,8.89,8.89,8.89,24499.0,8.4119,8.4119,8.4119,8.4119,24499.0
2024-04-03 13:05:00,8.89,8.89,8.89,8.89,22050.0,8.4119,8.4119,8.4119,8.4119,22050.0
2024-04-03 13:10:00,8.89,8.89,8.89,8.89,0.0,8.4119,8.4119,8.4119,8.4119,0.0
2024-04-03 13:15:00,8.89,8.89,8.89,8.89,11718.0,8.4119,8.4119,8.4119,8.4119,11718.0
2024-04-03 13:20:00,8.88,8.88,8.88,8.88,19720.0,8.4024,8.4024,8.4024,8.4024,19720.0
2024-04-03 13:25:00,8.88,8.88,8.88,8.88,5592.0,8.4024,8.4024,8.4024,8.4024,5592.0
2024-04-03 13:30:00,8.88,8.88,8.88,8.88,28888.0,8.4024,8.4024,8.4024,8.4024,28888.0
2024-04-03 13:35:00,8.88,8.88,8.88,8.88,23881.0,8.4024,8.4024,8.4024,8.4024,23881.0
2024-04-03 13:40:00,8.88,8.88,8.88,8.88,1400.0,8.4024,8.4024,8.4024,8.4024,1400.0
2024-04-03 13:45:00,8.88,8.88,8.88,8.88,10300.0,8.4024,8.4024,8.4024,8.4024,10300.0
2024-04-03 13:50:00,8.88,8.88,8.88,8.88,0.0,8.4024,8.4024,8.4024,8.4024,0.0
2024-04-03 13:55:00,8.88,8.88,8.88,8.88,3000.0,8.4024,8.4024,8.4024,8.4024,3000.0
2024-04-03 14:00:00,8.88,8.88,8.88,8.88,9500.0,8.4024,8.4024,8.4024,8.4024,9500.0
2024-04-03 14:05:00,8.88,8.88,8.87,8.87,18800.0,8.4024,8.4024,8.393,8.393,18800.0
2024-04-03 14:10:00,8.87,8.87,8.87,8.87,0.0,8.393,8.393,8.393,8.393,0.0
2024-04-03 14:15:00,8.88,8.89,8.88,8.88,81905.0,8.4024,8.4119,8.4024,8.4024,81905.0
2024-04-03 14:20:00,8.89,8.89,8.89,8.89,6050.0,8.4119,8.4119,8.4119,8.4119,6050.0
2024-04-03 14:25:00,8.89,8.89,8.89,8.89,5149.0,8.4119,8.4119,8.4119,8.4119,5149.0
2024-04-03 14:30:00,8.9,8.9,8.9,8.9,5250.0,8.4213,8.4213,8.4213,8.4213,5250.0
2024-04-03 14:35:00,8.9,8.9,8.9,8.9,0.0,8.4213,8.4213,8.4213,8.4213,0.0
2024-04-03 14:40:00,8.89,8.89,8.89,8.89,12332.0,8.4119,8.4119,8.4119,8.4119,12332.0
2024-04-03 14:45:00,8.9,8.9,8.9,8.9,71500.0,8.4213,8.4213,8.4213,8.4213,71500.0
2024-04-03 14:50:00,8.9,8.91,8.9,8.91,10319.0,8.4213,8.4308,8.4213,8.4308,10319.0
2024-04-03 14:55:00,8.91,8.91,8.91,8.91,59583.0,8.4308,8.4308,8.4308,8.4308,59583.0
2024-04-03 15:00:00,8.92,8.92,8.92,8.92,25044.0,8.4403,8.4403,8.4403,8.4403,25044.0
2024-04-03 15:05:00,8.91,8.91,8.91,8.91,25250.0,8.4308,8.4308,8.4308,8.4308,25250.0
2024-04-03 15:10:00,8.92,8.98,8.92,8.98,166022.0,8.4403,8.497,8.4403,8.497,166022.0
2024-04-03 15:15:00,8.98,9.01,8.97,8.98,206236.0,8.497,8.5254,8.4876,8.497,206236.0
2024-04-03 15:20:00,8.98,8.99,8.98,8.99,7469.0,8.497,8.5065,8.497,8.5065,7469.0
2024-04-03 15:25:00,9.0,9.0,8.98,8.99,85900.0,8.516,8.516,8.497,8.5065,85900.0
2024-04-03 15:30:00,8.99,8.99,8.97,8.97,51066.0,8.5065,8.5065,8.4876,8.4876,51066.0
2024-04-03 15:35:00,8.96,8.96,8.94,8.95,165493.0,8.4781,8.4781,8.4592,8.4686,165493.0
2024-04-03 15:40:00,8.95,8.95,8.94,8.95,106512.0,8.4686,8.4686,8.4592,8.4686,106512.0
2024-04-03 15:45:00,8.94,8.94,8.93,8.93,29854.0,8.4592,8.4592,8.4497,8.4497,29854.0
2024-04-03 15:50:00,8.93,8.94,8.93,8.93,44323.0,8.4497,8.4592,8.4497,8.4497,44323.0
2024-04-03 15:55:00,8.95,8.96,8.93,8.93,88485.0,8.4686,8.4781,8.4497,8.4497,88485.0
2024-04-04 09:30:00,8.74,8.75,8.74,8.75,235964.0,8.2699,8.2794,8.2699,8.2794,235964.0
2024-04-04 09:35:00,8.74,8.77,8.73,8.77,71268.0,8.2699,8.2983,8.2605,8.2983,71268.0
2024-04-04 09:40:00,8.76,8.76,8.76,8.76,35099.0,8.2889,8.2889,8.2889,8.2889,35099.0
2024-04-04 09:45:00,8.76,8.77,8.76,8.77,81146.0,8.2889,8.2983,8.2889,8.2983,81146.0
2024-04-04 09:50:00,8.77,8.77,8.77,8.77,6390.0,8.2983,8.2983,8.2983,8.2983,6390.0
2024-04-04 09:55:00,8.78,8.79,8.78,8.78,96800.0,8.3078,8.3173,8.3078,8.3078,96800.0
2024-04-04 10:00:00,8.77,8.78,8.77,8.77,18650.0,8.2983,8.3078,8.2983,8.2983,18650.0
2024-04-04 10:05:00,8.78,8.78,8.77,8.77,6000.0,8.3078,8.3078,8.2983,8.2983,6000.0
2024-04-04 10:10:00,8.78,8.78,8.77,8.78,1699.0,8.3078,8.3078,8.2983,8.3078,1699.0
2024-04-04 10:15:00,8.78,8.78,8.78,8.78,1500.0,8.3078,8.3078,8.3078,8.3078,1500.0
2024-04-04 10:20:00,8.78,8.79,8.78,8.79,16829.0,8.3078,8.3173,8.3078,8.3173,16829.0
2024-04-04 10:25:00,8.79,8.79,8.78,8.78,13413.0,8.3173,8.3173,8.3078,8.3078,13413.0
2024-04-04 10:30:00,8.78,8.78,8.78,8.78,5593.0,8.3078,8.3078,8.3078,8.3078,5593.0
2024-04-04 10:35:00,8.78,8.78,8.78,8.78,0.0,8.3078,8.3078,8.3078,8.3078,0.0
2024-04-04 10:40:00,8.78,8.78,8.77,8.77,20500.0,8.3078,8.3078,8.2983,8.2983,20500.0
2024-04-04 10:45:00,8.78,8.78,8.78,8.78,6300.0,8.3078,8.3078,8.3078,8.3078,6300.0
2024-04-04 10:50:00,8.78,8.78,8.78,8.78,37460.0,8.3078,8.3078,8.3078,8.3078,37460.0
2024-04-04 10:55:00,8.78,8.78,8.78,8.78,16512.0,8.3078,8.3078,8.3078,8.3078,16512.0
2024-04-04 11:00:00,8.78,8.78,8.78,8.78,7900.0,8.3078,8.3078,8.3078,8.3078,7900.0
2024-04-04 11:05:00,8.78,8.79,8.78,8.79,35800.0,8.3078,8.3173,8.3078,8.3173,35800.0
2024-04-04 11:10:00,8.79,8.8,8.79,8.8,51943.0,8.3173,8.3267,8.3173,8.3267,51943.0
2024-04-04 11:15:00,8.79,8.79,8.79,8.79,3000.0,8.3173,8.3173,8.3173,8.3173,3000.0
2024-04-04 11:20:00,8.79,8.79,8.79,8.79,14680.0,8.3173,8.3173,8.3173,8.3173,14680.0
2024-04-04 11:25:00,8.79,8.79,8.79,8.79,53700.0,8.3173,8.3173,8.3173,8.3173,53700.0
2024-04-04 11:30:00,8.78,8.78,8.78,8.78,2300.0,8.3078,8.3078,8.3078,8.3078,2300.0
2024-04-04 11:35:00,8.78,8.78,8.78,8.78,1750.0,8.3078,8.3078,8.3078,8.3078,1750.0
2024-04-04 11:40:00,8.77,8.77,8.77,8.77,10500.0,8.2983,8.2983,8.2983,8.2983,10500.0
2024-04-04 11:45:00,8.77,8.77,8.77,8.77,9750.0,8.2983,8.2983,8.2983,8.2983,9750.0
2024-04-04 11:50:00,8.76,8.76,8.76,8.76,40023.0,8.2889,8.2889,8.2889,8.2889,40023.0
2024-04-04 11:55:00,8.76,8.76,8.76,8.76,100.0,8.2889,8.2889,8.2889,8.2889,100.0
2024-04-04 12:00:00,8.76,8.76,8.75,8.75,3525.0,8.2889,8.2889,8.2794,8.2794,3525.0
2024-04-04 12:05:00,8.74,8.74,8.73,8.73,215018.0,8.2699,8.2699,8.2605,8.2605,215018.0
2024-04-04 12:10:00,8.73,8.74,8.73,8.74,51831.0,8.2605,8.2699,8.2605,8.2699,51831.0
2024-04-04 12:15:00,8.74,8.74,8.74,8.74,14250.0,8.2699,8.2699,8.2699,8.2699,14250.0
2024-04-04 12:20:00,8.74,8.74,8.74,8.74,61715.0,8.2699,8.2699,8.2699,8.2699,61715.0
2024-04-04 12:25:00,8.74,8.74,8.74,8.74,57095.0,8.2699,8.2699,8.2699,8.2699,57095.0
2024-04-04 12:30:00,8.74,8.74,8.74,8.74,0.0,8.2699,8.2699,8.2699,8.2699,0.0
2024-04-04 12:35:00,8.74,8.74,8.74,8.74,100.0,8.2699,8.2699,8.2699,8.2699,100.0
2024-04-04 12:40:00,8.74,8.74,8.74,8.74,16811.0,8.2699,8.2699,8.2699,8.2699,16811.0
2024-04-04 12:45:00,8.74,8.74,8.74,8.74,0.0,8.2699,8.2699,8.2699,8.2699,0.0
2024-04-04 12:50:00,8.74,8.74,8.74,8.74,18800.0,8.2699,8.2699,8.2699,8.2699,18800.0
2024-04-04 12:55:00,8.74,8.76,8.74,8.75,45508.0,8.2699,8.2889,8.2699,8.2794,45508.0
2024-04-04 13:00:00,8.75,8.75,8.75,8.75,3800.0,8.2794,8.2794,8.2794,8.2794,3800.0
2024-04-04 13:05:00,8.75,8.75,8.75,8.75,2062.0,8.2794,8.2794,8.2794,8.2794,2062.0
2024-04-04 13:10:00,8.75,8.75,8.75,8.75,20599.0,8.2794,8.2794,8.2794,8.2794,20599.0
2024-04-04 13:15:00,8.75,8.75,8.75,8.75,36600.0,8.2794,8.2794,8.2794,8.2794,36600.0
2024-04-04 13:20:00,8.75,8.75,8.75,8.75,0.0,8.2794,8.2794,8.2794,8.2794,0.0
2024-04-04 13:25:00,8.75,8.75,8.75,8.75,0.0,8.2794,8.2794,8.2794,8.2794,0.0
2024-04-04 13:30:00,8.76,8.77,8.76,8.77,37983.0,8.2889,8.2983,8.2889,8.2983,37983.0
2024-04-04 13:35:00,8.77,8.77,8.77,8.77,0.0,8.2983,8.2983,8.2983,8.2983,0.0
2024-04-04 13:40:00,8.77,8.79,8.77,8.79,26100.0,8.2983,8.3173,8.2983,8.3173,26100.0
2024-04-04 13:45:00,8.79,8.8,8.79,8.8,131270.0,8.3173,8.3267,8.3173,8.3267,131270.0
2024-04-04 13:50:00,8.8,8.8,8.8,8.8,19300.0,8.3267,8.3267,8.3267,8.3267,19300.0
2024-04-04 13:55:00,8.81,8.83,8.81,8.82,24132.0,8.3362,8.3551,8.3362,8.3456,24132.0
2024-04-04 14:00:00,8.83,8.85,8.83,8.85,391391.0,8.3551,8.374,8.3551,8.374,391391.0
2024-04-04 14:05:00,8.85,8.89,8.85,8.89,88717.0,8.374,8.4119,8.374,8.4119,88717.0
2024-04-04 14:10:00,8.9,8.93,8.9,8.93,180158.0,8.4213,8.4497,8.4213,8.4497,180158.0
2024-04-04 14:15:00,8.94,8.98,8.94,8.97,245312.0,8.4592,8.497,8.4592,8.4876,245312.0
2024-04-04 14:20:00,8.97,8.98,8.95,8.95,176606.0,8.4876,8.497,8.4686,8.4686,176606.0
2024-04-04 14:25:00,8.95,9.03,8.95,9.03,116078.0,8.4686,8.5443,8.4686,8.5443,116078.0
2024-04-04 14:30:00,9.03,9.1,9.03,9.1,324804.0,8.5443,8.6106,8.5443,8.6106,324804.0
2024-04-04 14:35:00,9.1,9.1,9.03,9.05,128779.0,8.6106,8.6106,8.5443,8.5633,128779.0
2024-04-04 14:40:00,9.05,9.12,9.05,9.12,179460.0,8.5633,8.6295,8.5633,8.6295,179460.0
2024-04-04 14:45:00,9.12,9.12,9.08,9.08,350749.0,8.6295,8.6295,8.5917,8.5917,350749.0
2024-04-04 14:50:00,9.08,9.1,9.08,9.1,67657.0,8.5917,8.6106,8.5917,8.6106,67657.0
2024-04-04 14:55:00,9.11,9.15,9.11,9.14,186392.0,8.62,8.6579,8.62,8.6484,186392.0
2024-04-04 15:00:00,9.14,9.19,9.14,9.18,336841.0,8.6484,8.6957,8.6484,8.6863,336841.0
2024-04-04 15:05:00,9.17,9.17,9.13,9.13,194740.0,8.6768,8.6768,8.639,8.639,194740.0
2024-04-04 15:10:00,9.14,9.18,9.14,9.16,239966.0,8.6484,8.6863,8.6484,8.6674,239966.0
2024-04-04 15:15:00,9.16,9.2,9.16,9.19,220482.0,8.6674,8.7052,8.6674,8.6957,220482.0
2024-04-04 15:20:00,9.19,9.2,9.17,9.19,120751.0,8.6957,8.7052,8.6768,8.6957,120751.0
2024-04-04 15:25:00,9.19,9.24,9.19,9.24,103818.0,8.6957,8.7431,8.6957,8.7431,103818.0
2024-04-04 15:30:00,9.24,9.25,9.23,9.23,109793.0,8.7431,8.7525,8.7336,8.7336,109793.0
2024-04-04 15:35:00,9.24,9.27,9.24,9.27,48091.0,8.7431,8.7714,8.7431,8.7714,48091.0
2024-04-04 15:40:00,9.27,9.29,9.27,9.27,112370.0,8.7714,8.7904,8.7714,8.7714,112370.0
2024-04-04 15:45:00,9.26,9.26,9.25,9.25,135778.0,8.762,8.762,8.7525,8.7525,135778.0
2024-04-04 15:50:00,9.23,9.27,9.22,9.23,171453.0,8.7336,8.7714,8.7241,8.7336,171453.0
2024-04-04 15:55:00,9.23,9.29,9.23,9.29,332487.0,8.7336,8.7904,8.7336,8.7904,332487.0
2024-04-05 09:30:00,9.22,9.23,9.18,9.2,229953.0,8.7241,8.7336,8.6863,8.7052,229953.0
2024-04-05 09:35:00,9.19,9.22,9.19,9.22,34947.0,8.6957,8.7241,8.6957,8.7241,34947.0
2024-04-05 09:40:00,9.23,9.23,9.16,9.17,57920.0,8.7336,8.7336,8.6674,8.6768,57920.0
2024-04-05 09:45:00,9.17,9.18,9.14,9.15,158821.0,8.6768,8.6863,8.6484,8.6579,158821.0
2024-04-05 09:50:00,9.16,9.16,9.12,9.12,127529.0,8.6674,8.6674,8.6295,8.6295,127529.0
2024-04-05 09:55:00,9.12,9.13,9.12,9.13,27600.0,8.6295,8.639,8.6295,8.639,27600.0
2024-04-05 10:00:00,9.13,9.15,9.13,9.15,29888.0,8.639,8.6579,8.639,8.6579,29888.0
2024-04-05 10:05:00,9.14,9.18,9.12,9.14,160268.0,8.6484,8.6863,8.6295,8.6484,160268.0
2024-04-05 10:10:00,9.15,9.16,9.11,9.12,160249.0,8.6579,8.6674,8.62,8.6295,160249.0
2024-04-05 10:15:00,9.12,9.14,9.12,9.14,89452.0,8.6295,8.6484,8.6295,8.6484,89452.0
2024-04-05 10:20:00,9.14,9.15,9.14,9.14,151542.0,8.6484,8.6579,8.6484,8.6484,151542.0
2024-04-05 10:25:00,9.14,9.19,9.14,9.16,158290.0,8.6484,8.6957,8.6484,8.6674,158290.0
2024-04-05 10:30:00,9.16,9.17,9.13,9.13,137646.0,8.6674,8.6768,8.639,8.639,137646.0
2024-04-05 10:35:00,9.13,9.14,9.11,9.13,113700.0,8.639,8.6484,8.62,8.639,113700.0
2024-04-05 10:40:00,9.13,9.13,9.12,9.12,7080.0,8.639,8.639,8.6295,8.6295,7080.0
2024-04-05 10:45:00,9.11,9.12,9.08,9.08,135881.0,8.62,8.6295,8.5917,8.5917,135881.0
2024-04-05 10:50:00,9.07,9.07,9.04,9.05,54997.0,8.5822,8.5822,8.5538,8.5633,54997.0
2024-04-05 10:55:00,9.05,9.05,9.02,9.02,51250.0,8.5633,8.5633,8.5349,8.5349,51250.0
2024-04-05 11:00:00,9.02,9.04,9.02,9.04,129084.0,8.5349,8.5538,8.5349,8.5538,129084.0
2024-04-05 11:05:00,9.06,9.07,9.05,9.05,81386.0,8.5727,8.5822,8.5633,8.5633,81386.0
2024-04-05 11:10:00,9.05,9.07,9.04,9.07,22317.0,8.5633,8.5822,8.5538,8.5822,22317.0
2024-04-05 11:15:00,9.07,9.1,9.07,9.08,100541.0,8.5822,8.6106,8.5822,8.5917,100541.0
2024-04-05 11:20:00,9.07,9.08,9.06,9.06,82924.0,8.5822,8.5917,8.5727,8.5727,82924.0
2024-04-05 11:25:00,9.06,9.06,9.04,9.04,72466.0,8.5727,8.5727,8.5538,8.5538,72466.0
2024-04-05 11:30:00,9.04,9.04,9.03,9.04,54460.0,8.5538,8.5538,8.5443,8.5538,54460.0
2024-04-05 11:35:00,9.04,9.04,9.02,9.02,87782.0,8.5538,8.5538,8.5349,8.5349,87782.0
2024-04-05 11:40:00,9.01,9.01,8.97,8.97,103244.0,8.5254,8.5254,8.4876,8.4876,103244.0
2024-04-05 11:45:00,8.97,8.97,8.96,8.97,58989.0,8.4876,8.4876,8.4781,8.4876,58989.0
2024-04-05 11:50:00,8.97,8.97,8.96,8.96,60723.0,8.4876,8.4876,8.4781,8.4781,60723.0
2024-04-05 11:55:00,8.96,8.96,8.93,8.94,74965.0,8.4781,8.4781,8.4497,8.4592,74965.0
2024-04-05 12:00:00,8.94,8.95,8.93,8.94,66170.0,8.4592,8.4686,8.4497,8.4592,66170.0
2024-04-05 12:05:00,8.94,8.95,8.93,8.93,111790.0,8.4592,8.4686,8.4497,8.4497,111790.0
2024-04-05 12:10:00,8.93,8.94,8.93,8.93,126253.0,8.4497,8.4592,8.4497,8.4497,126253.0
2024-04-05 12:15:00,8.92,8.92,8.92,8.92,55902.0,8.4403,8.4403,8.4403,8.4403,55902.0
2024-04-05 12:20:00,8.92,8.94,8.92,8.92,50265.0,8.4403,8.4592,8.4403,8.4403,50265.0
2024-04-05 12:25:00,8.92,8.93,8.92,8.93,40305.0,8.4403,8.4497,8.4403,8.4497,40305.0
2024-04-05 12:30:00,8.94,8.96,8.94,8.94,67277.0,8.4592,8.4781,8.4592,8.4592,67277.0
2024-04-05 12:35:00,8.94,8.95,8.93,8.93,33970.0,8.4592,8.4686,8.4497,8.4497,33970.0
2024-04-05 12:40:00,8.93,8.94,8.93,8.94,35657.0,8.4497,8.4592,8.4497,8.4592,35657.0
2024-04-05 12:45:00,8.93,8.93,8.93,8.93,74579.0,8.4497,8.4497,8.4497,8.4497,74579.0
2024-04-05 12:50:00,8.94,8.94,8.91,8.92,116071.0,8.4592,8.4592,8.4308,8.4403,116071.0
2024-04-05 12:55:00,8.92,8.92,8.89,8.89,11788.0,8.4403,8.4403,8.4119,8.4119,11788.0
2024-04-05 13:00:00,8.89,8.92,8.89,8.92,31858.0,8.4119,8.4403,8.4119,8.4403,31858.0
2024-04-05 13:05:00,8.93,8.96,8.93,8.96,118972.0,8.4497,8.4781,8.4497,8.4781,118972.0
2024-04-05 13:10:00,8.95,8.97,8.95,8.97,59703.0,8.4686,8.4876,8.4686,8.4876,59703.0
2024-04-05 13:15:00,8.97,8.97,8.96,8.97,54505.0,8.4876,8.4876,8.4781,8.4876,54505.0
2024-04-05 13:20:00,8.97,8.97,8.95,8.96,54080.0,8.4876,8.4876,8.4686,8.4781,54080.0
2024-04-05 13:25:00,8.95,8.96,8.95,8.96,59574.0,8.4686,8.4781,8.4686,8.4781,59574.0
2024-04-05 13:30:00,8.95,8.95,8.94,8.94,75520.0,8.4686,8.4686,8.4592,8.4592,75520.0
2024-04-05 13:35:00,8.94,8.96,8.94,8.96,27500.0,8.4592,8.4781,8.4592,8.4781,27500.0
2024-04-05 13:40:00,8.96,8.98,8.96,8.98,85044.0,8.4781,8.497,8.4781,8.497,85044.0
2024-04-05 13:45:00,8.98,8.99,8.98,8.99,117155.0,8.497,8.5065,8.497,8.5065,117155.0
2024-04-05 13:50:00,8.98,9.0,8.98,9.0,130645.0,8.497,8.516,8.497,8.516,130645.0
2024-04-05 13:55:00,9.01,9.04,9.01,9.04,106575.0,8.5254,8.5538,8.5254,8.5538,106575.0
2024-04-05 14:00:00,9.03,9.07,9.03,9.04,49976.0,8.5443,8.5822,8.5443,8.5538,49976.0
2024-04-05 14:05:00,9.03,9.04,8.98,8.98,55933.0,8.5443,8.5538,8.497,8.497,55933.0
2024-04-05 14:10:00,8.98,9.0,8.97,8.99,59665.0,8.497,8.516,8.4876,8.5065,59665.0
2024-04-05 14:15:00,8.98,8.99,8.98,8.99,80407.0,8.497,8.5065,8.497,8.5065,80407.0
2024-04-05 14:20:00,8.98,9.0,8.96,9.0,54456.0,8.497,8.516,8.4781,8.516,54456.0
2024-04-05 14:25:00,9.0,9.03,8.99,9.03,85335.0,8.516,8.5443,8.5065,8.5443,85335.0
2024-04-05 14:30:00,9.03,9.03,9.01,9.01,67800.0,8.5443,8.5443,8.5254,8.5254,67800.0
2024-04-05 14:35:00,9.01,9.01,8.99,8.99,91370.0,8.5254,8.5254,8.5065,8.5065,91370.0
2024-04-05 14:40:00,8.99,9.03,8.99,9.01,98921.0,8.5065,8.5443,8.5065,8.5254,98921.0
2024-04-05 14:45:00,9.02,9.05,9.02,9.05,92165.0,8.5349,8.5633,8.5349,8.5633,92165.0
2024-04-05 14:50:00,9.05,9.05,9.04,9.04,76678.0,8.5633,8.5633,8.5538,8.5538,76678.0
2024-04-05 14:55:00,9.04,9.06,9.03,9.03,110966.0,8.5538,8.5727,8.5443,8.5443,110966.0
2024-04-05 15:00:00,9.03,9.03,9.02,9.02,54970.0,8.5443,8.5443,8.5349,8.5349,54970.0
2024-04-05 15:05:00,9.01,9.03,9.01,9.03,66171.0,8.5254,8.5443,8.5254,8.5443,66171.0
2024-04-05 15:10:00,9.02,9.03,9.01,9.01,103594.0,8.5349,8.5443,8.5254,8.5254,103594.0
2024-04-05 15:15:00,9.01,9.02,9.01,9.01,27475.0,8.5254,8.5349,8.5254,8.5254,27475.0
2024-04-05 15:20:00,9.01,9.02,9.01,9.02,20965.0,8.5254,8.5349,8.5254,8.5349,20965.0
2024-04-05 15:25:00,9.02,9.02,9.01,9.01,27744.0,8.5349,8.5349,8.5254,8.5254,27744.0
2024-04-05 15:30:00,9.02,9.02,8.97,8.97,140482.0,8.5349,8.5349,8.4876,8.4876,140482.0
2024-04-05 15:35:00,8.97,9.01,8.97,9.0,55972.0,8.4876,8.5254,8.4876,8.516,55972.0
2024-04-05 15:40:00,8.99,9.01,8.99,9.01,73093.0,8.5065,8.5254,8.5065,8.5254,73093.0
2024-04-05 15:45:00,9.01,9.01,8.99,8.99,48087.0,8.5254,8.5254,8.5065,8.5065,48087.0
2024-04-05 15:50:00,8.99,8.99,8.96,8.96,27101.0,8.5065,8.5065,8.4781,8.4781,27101.0
2024-04-05 15:55:00,8.96,8.99,8.96,8.99,126798.0,8.4781,8.5065,8.4781,8.5065,126798.0
2024-04-08 09:30:00,8.97,8.97,8.96,8.97,90426.0,8.4876,8.4876,8.4781,8.4876,90426.0
2024-04-08 09:35:00,8.99,9.01,8.98,9.01,73275.0,8.5065,8.5254,8.497,8.5254,73275.0
2024-04-08 09:40:00,9.02,9.02,8.99,8.99,26197.0,8.5349,8.5349,8.5065,8.5065,26197.0
2024-04-08 09:45:00,8.98,8.99,8.98,8.99,47314.0,8.497,8.5065,8.497,8.5065,47314.0
2024-04-08 09:50:00,8.99,9.0,8.98,8.98,123695.0,8.5065,8.516,8.497,8.497,123695.0
2024-04-08 09:55:00,8.98,8.98,8.98,8.98,18821.0,8.497,8.497,8.497,8.497,18821.0
2024-04-08 10:00:00,8.99,9.01,8.99,9.0,75400.0,8.5065,8.5254,8.5065,8.516,75400.0
2024-04-08 10:05:00,9.0,9.01,8.98,8.99,147755.0,8.516,8.5254,8.497,8.5065,147755.0
2024-04-08 10:10:00,8.99,9.0,8.98,8.98,57389.0,8.5065,8.516,8.497,8.497,57389.0
2024-04-08 10:15:00,8.98,8.99,8.98,8.99,58378.0,8.497,8.5065,8.497,8.5065,58378.0
2024-04-08 10:20:00,8.99,8.99,8.97,8.97,35406.0,8.5065,8.5065,8.4876,8.4876,35406.0
2024-04-08 10:25:00,8.96,8.96,8.95,8.95,138412.0,8.4781,8.4781,8.4686,8.4686,138412.0
2024-04-08 10:30:00,8.94,8.94,8.92,8.93,82492.0,8.4592,8.4592,8.4403,8.4497,82492.0
2024-04-08 10:35:00,8.93,8.93,8.93,8.93,16240.0,8.4497,8.4497,8.4497,8.4497,16240.0
2024-04-08 10:40:00,8.93,8.94,8.93,8.94,133133.0,8.4497,8.4592,8.4497,8.4592,133133.0
2024-04-08 10:45:00,8.93,8.93,8.93,8.93,17099.0,8.4497,8.4497,8.4497,8.4497,17099.0
2024-04-08 10:50:00,8.92,8.92,8.92,8.92,53949.0,8.4403,8.4403,8.4403,8.4403,53949.0
2024-04-08 10:55:00,8.91,8.92,8.91,8.92,11791.0,8.4308,8.4403,8.4308,8.4403,11791.0
2024-04-08 11:00:00,8.92,8.95,8.91,8.94,158730.0,8.4403,8.4686,8.4308,8.4592,158730.0
2024-04-08 11:05:00,8.93,8.94,8.93,8.94,82471.0,8.4497,8.4592,8.4497,8.4592,82471.0
2024-04-08 11:10:00,8.93,8.93,8.93,8.93,54310.0,8.4497,8.4497,8.4497,8.4497,54310.0
2024-04-08 11:15:00,8.94,8.94,8.94,8.94,132197.0,8.4592,8.4592,8.4592,8.4592,132197.0
2024-04-08 11:20:00,8.94,8.95,8.93,8.93,119300.0,8.4592,8.4686,8.4497,8.4497,119300.0
2024-04-08 11:25:00,8.93,8.96,8.93,8.95,223525.0,8.4497,8.4781,8.4497,8.4686,223525.0
2024-04-08 11:30:00,8.95,8.96,8.95,8.96,81900.0,8.4686,8.4781,8.4686,8.4781,81900.0
2024-04-08 11:35:00,8.96,8.99,8.96,8.98,82020.0,8.4781,8.5065,8.4781,8.497,82020.0
2024-04-08 11:40:00,8.97,8.98,8.97,8.97,45050.0,8.4876,8.497,8.4876,8.4876,45050.0
2024-04-08 11:45:00,8.97,8.99,8.97,8.99,98033.0,8.4876,8.5065,8.4876,8.5065,98033.0
2024-04-08 11:50:00,8.99,8.99,8.99,8.99,17700.0,8.5065,8.5065,8.5065,8.5065,17700.0
2024-04-08 11:55:00,8.99,9.0,8.99,8.99,78567.0,8.5065,8.516,8.5065,8.5065,78567.0
2024-04-08 12:00:00,8.99,9.0,8.99,9.0,60880.0,8.5065,8.516,8.5065,8.516,60880.0
2024-04-08 12:05:00,9.0,9.0,8.99,8.99,61722.0,8.516,8.516,8.5065,8.5065,61722.0
2024-04-08 12:10:00,8.99,9.02,8.99,9.01,76425.0,8.5065,8.5349,8.5065,8.5254,76425.0
2024-04-08 12:15:00,9.01,9.01,9.0,9.0,115133.0,8.5254,8.5254,8.516,8.516,115133.0
2024-04-08 12:20:00,9.01,9.02,9.01,9.02,134169.0,8.5254,8.5349,8.5254,8.5349,134169.0
2024-04-08 12:25:00,9.02,9.02,8.99,8.99,93834.0,8.5349,8.5349,8.5065,8.5065,93834.0
2024-04-08 12:30:00,8.99,8.99,8.98,8.98,70992.0,8.5065,8.5065,8.497,8.497,70992.0
2024-04-08 12:35:00,8.98,8.98,8.97,8.98,32601.0,8.497,8.497,8.4876,8.497,32601.0
2024-04-08 12:40:00,8.98,8.98,8.96,8.96,31162.0,8.497,8.497,8.4781,8.4781,31162.0
2024-04-08 12:45:00,8.97,8.97,8.97,8.97,32775.0,8.4876,8.4876,8.4876,8.4876,32775.0
2024-04-08 12:50:00,8.97,8.97,8.96,8.96,38200.0,8.4876,8.4876,8.4781,8.4781,38200.0
2024-04-08 12:55:00,8.97,8.97,8.95,8.95,89647.0,8.4876,8.4876,8.4686,8.4686,89647.0
2024-04-08 13:00:00,8.95,8.96,8.95,8.96,7800.0,8.4686,8.4781,8.4686,8.4781,7800.0
2024-04-08 13:05:00,8.96,8.96,8.96,8.96,15950.0,8.4781,8.4781,8.4781,8.4781,15950.0
2024-04-08 13:10:00,8.97,8.97,8.96,8.97,87582.0,8.4876,8.4876,8.4781,8.4876,87582.0
2024-04-08 13:15:00,8.97,8.98,8.96,8.98,80339.0,8.4876,8.497,8.4781,8.497,80339.0
2024-04-08 13:20:00,8.97,8.97,8.97,8.97,2400.0,8.4876,8.4876,8.4876,8.4876,2400.0
2024-04-08 13:25:00,8.97,8.97,8.96,8.96,27060.0,8.4876,8.4876,8.4781,8.4781,27060.0
2024-04-08 13:30:00,8.96,8.96,8.96,8.96,25208.0,8.4781,8.4781,8.4781,8.4781,25208.0
2024-04-08 13:35:00,8.97,8.98,8.97,8.98,20100.0,8.4876,8.497,8.4876,8.497,20100.0
2024-04-08 13:40:00,8.98,8.98,8.98,8.98,63769.0,8.497,8.497,8.497,8.497,63769.0
2024-04-08 13:45:00,8.98,8.98,8.98,8.98,20401.0,8.497,8.497,8.497,8.497,20401.0
2024-04-08 13:50:00,8.98,8.98,8.98,8.98,12149.0,8.497,8.497,8.497,8.497,12149.0
2024-04-08 13:55:00,8.97,8.97,8.96,8.96,7672.0,8.4876,8.4876,8.4781,8.4781,7672.0
2024-04-08 14:00:00,8.96,8.97,8.96,8.97,22000.0,8.4781,8.4876,8.4781,8.4876,22000.0
2024-04-08 14:05:00,8.97,8.97,8.96,8.96,27100.0,8.4876,8.4876,8.4781,8.4781,27100.0
2024-04-08 14:10:00,8.96,8.96,8.96,8.96,67000.0,8.4781,8.4781,8.4781,8.4781,67000.0
2024-04-08 14:15:00,8.95,8.95,8.95,8.95,49874.0,8.4686,8.4686,8.4686,8.4686,49874.0
2024-04-08 14:20:00,8.96,8.97,8.96,8.97,42700.0,8.4781,8.4876,8.4781,8.4876,42700.0
2024-04-08 14:25:00,8.97,8.97,8.96,8.96,33800.0,8.4876,8.4876,8.4781,8.4781,33800.0
2024-04-08 14:30:00,8.96,8.97,8.96,8.97,3462.0,8.4781,8.4876,8.4781,8.4876,3462.0
2024-04-08 14:35:00,8.97,8.98,8.97,8.98,12550.0,8.4876,8.497,8.4876,8.497,12550.0
2024-04-08 14:40:00,8.98,8.98,8.98,8.98,46486.0,8.497,8.497,8.497,8.497,46486.0
2024-04-08 14:45:00,8.98,8.98,8.97,8.97,20396.0,8.497,8.497,8.4876,8.4876,20396.0
2024-04-08 14:50:00,8.97,8.98,8.97,8.97,3300.0,8.4876,8.497,8.4876,8.4876,3300.0
2024-04-08 14:55:00,8.96,8.96,8.96,8.96,3223.0,8.4781,8.4781,8.4781,8.4781,3223.0
2024-04-08 15:00:00,8.96,8.96,8.96,8.96,38750.0,8.4781,8.4781,8.4781,8.4781,38750.0
2024-04-08 15:05:00,8.97,8.98,8.97,8.97,9000.0,8.4876,8.497,8.4876,8.4876,9000.0
2024-04-08 15:10:00,8.96,8.96,8.96,8.96,200.0,8.4781,8.4781,8.4781,8.4781,200.0
2024-04-08 15:15:00,8.96,8.97,8.96,8.97,45475.0,8.4781,8.4876,8.4781,8.4876,45475.0
2024-04-08 15:20:00,8.97,8.97,8.97,8.97,26900.0,8.4876,8.4876,8.4876,8.4876,26900.0
2024-04-08 15:25:00,8.97,8.97,8.96,8.96,13822.0,8.4876,8.4876,8.4781,8.4781,13822.0
2024-04-08 15:30:00,8.96,8.96,8.94,8.94,37174.0,8.4781,8.4781,8.4592,8.4592,37174.0
2024-04-08 15:35:00,8.94,8.96,8.94,8.96,36200.0,8.4592,8.4781,8.4592,8.4781,36200.0
2024-04-08 15:40:00,8.97,8.99,8.97,8.99,29435.0,8.4876,8.5065,8.4876,8.5065,29435.0
2024-04-08 15:45:00,8.99,8.99,8.98,8.98,31158.0,8.5065,8.5065,8.497,8.497,31158.0
2024-04-08 15:50:00,8.98,9.0,8.98,8.99,62123.0,8.497,8.516,8.497,8.5065,62123.0
2024-04-08 15:55:00,9.0,9.01,8.99,8.99,82946.0,8.516,8.5254,8.5065,8.5065,82946.0
2024-04-09 09:30:00,8.9,8.92,8.88,8.92,108407.0,8.4213,8.4403,8.4024,8.4403,108407.0
2024-04-09 09:35:00,8.93,8.93,8.9,8.91,25127.0,8.4497,8.4497,8.4213,8.4308,25127.0
2024-04-09 09:40:00,8.91,8.94,8.91,8.94,3374.0,8.4308,8.4592,8.4308,8.4592,3374.0
2024-04-09 09:45:00,8.93,8.97,8.93,8.97,64754.0,8.4497,8.4876,8.4497,8.4876,64754.0
2024-04-09 09:50:00,8.98,8.98,8.97,8.98,174252.0,8.497,8.497,8.4876,8.497,174252.0
2024-04-09 09:55:00,8.98,8.98,8.97,8.98,42695.0,8.497,8.497,8.4876,8.497,42695.0
2024-04-09 10:00:00,8.98,8.99,8.98,8.99,12195.0,8.497,8.5065,8.497,8.5065,12195.0
2024-04-09 10:05:00,8.99,8.99,8.98,8.98,52700.0,8.5065,8.5065,8.497,8.497,52700.0
2024-04-09 10:10:00,8.99,8.99,8.98,8.98,57527.0,8.5065,8.5065,8.497,8.497,57527.0
2024-04-09 10:15:00,8.97,8.98,8.97,8.98,75692.0,8.4876,8.497,8.4876,8.497,75692.0
2024-04-09 10:20:00,8.98,8.98,8.98,8.98,34203.0,8.497,8.497,8.497,8.497,34203.0
2024-04-09 10:25:00,8.98,9.05,8.98,9.05,106334.0,8.497,8.5633,8.497,8.5633,106334.0
2024-04-09 10:30:00,9.06,9.11,9.06,9.1,260371.0,8.5727,8.62,8.5727,8.6106,260371.0
2024-04-09 10:35:00,9.11,9.14,9.11,9.14,173624.0,8.62,8.6484,8.62,8.6484,173624.0
2024-04-09 10:40:00,9.14,9.21,9.14,9.19,182721.0,8.6484,8.7147,8.6484,8.6957,182721.0
2024-04-09 10:45:00,9.19,9.21,9.17,9.21,131348.0,8.6957,8.7147,8.6768,8.7147,131348.0
2024-04-09 10:50:00,9.21,9.22,9.19,9.22,99488.0,8.7147,8.7241,8.6957,8.7241,99488.0
2024-04-09 10:55:00,9.21,9.21,9.16,9.16,69386.0,8.7147,8.7147,8.6674,8.6674,69386.0
2024-04-09 11:00:00,9.16,9.17,9.15,9.16,131935.0,8.6674,8.6768,8.6579,8.6674,131935.0
2024-04-09 11:05:00,9.16,9.16,9.13,9.13,96216.0,8.6674,8.6674,8.639,8.639,96216.0
2024-04-09 11:10:00,9.14,9.15,9.14,9.15,119848.0,8.6484,8.6579,8.6484,8.6579,119848.0
2024-04-09 11:15:00,9.15,9.15,9.11,9.11,108728.0,8.6579,8.6579,8.62,8.62,108728.0
2024-04-09 11:20:00,9.12,9.13,9.12,9.13,35352.0,8.6295,8.639,8.6295,8.639,35352.0
2024-04-09 11:25:00,9.13,9.14,9.12,9.14,66530.0,8.639,8.6484,8.6295,8.6484,66530.0
2024-04-09 11:30:00,9.13,9.14,9.13,9.14,113000.0,8.639,8.6484,8.639,8.6484,113000.0
2024-04-09 11:35:00,9.14,9.15,9.13,9.14,186145.0,8.6484,8.6579,8.639,8.6484,186145.0
2024-04-09 11:40:00,9.14,9.14,9.09,9.1,123125.0,8.6484,8.6484,8.6011,8.6106,123125.0
2024-04-09 11:45:00,9.1,9.1,9.08,9.08,67656.0,8.6106,8.6106,8.5917,8.5917,67656.0
2024-04-09 11:50:00,9.09,9.11,9.09,9.09,19504.0,8.6011,8.62,8.6011,8.6011,19504.0
2024-04-09 11:55:00,9.09,9.09,9.09,9.09,2300.0,8.6011,8.6011,8.6011,8.6011,2300.0
2024-04-09 12:00:00,9.09,9.09,9.07,9.08,58068.0,8.6011,8.6011,8.5822,8.5917,58068.0
2024-04-09 12:05:00,9.08,9.09,9.07,9.07,55460.0,8.5917,8.6011,8.5822,8.5822,55460.0
2024-04-09 12:10:00,9.07,9.07,9.05,9.05,73250.0,8.5822,8.5822,8.5633,8.5633,73250.0
2024-04-09 12:15:00,9.06,9.06,9.06,9.06,42010.0,8.5727,8.5727,8.5727,8.5727,42010.0
2024-04-09 12:20:00,9.06,9.06,9.06,9.06,24302.0,8.5727,8.5727,8.5727,8.5727,24302.0
2024-04-09 12:25:00,9.06,9.07,9.06,9.07,51835.0,8.5727,8.5822,8.5727,8.5822,51835.0
2024-04-09 12:30:00,9.06,9.06,9.05,9.05,16083.0,8.5727,8.5727,8.5633,8.5633,16083.0
2024-04-09 12:35:00,9.05,9.05,9.05,9.05,17429.0,8.5633,8.5633,8.5633,8.5633,17429.0
2024-04-09 12:40:00,9.05,9.05,9.05,9.05,38358.0,8.5633,8.5633,8.5633,8.5633,38358.0
2024-04-09 12:45:00,9.05,9.06,9.05,9.06,47124.0,8.5633,8.5727,8.5633,8.5727,47124.0
2024-04-09 12:50:00,9.06,9.1,9.06,9.1,62097.0,8.5727,8.6106,8.5727,8.6106,62097.0
2024-04-09 12:55:00,9.09,9.09,9.09,9.09,15200.0,8.6011,8.6011,8.6011,8.6011,15200.0
2024-04-09 13:00:00,9.1,9.1,9.08,9.08,46916.0,8.6106,8.6106,8.5917,8.5917,46916.0
2024-04-09 13:05:00,9.07,9.07,9.06,9.06,14636.0,8.5822,8.5822,8.5727,8.5727,14636.0
2024-04-09 13:10:00,9.06,9.07,9.06,9.07,45386.0,8.5727,8.5822,8.5727,8.5822,45386.0
2024-04-09 13:15:00,9.07,9.08,9.07,9.07,62732.0,8.5822,8.5917,8.5822,8.5822,62732.0
2024-04-09 13:20:00,9.07,9.07,9.06,9.06,45220.0,8.5822,8.5822,8.5727,8.5727,45220.0
2024-04-09 13:25:00,9.07,9.08,9.07,9.08,27689.0,8.5822,8.5917,8.5822,8.5917,27689.0
2024-04-09 13:30:00,9.07,9.07,9.07,9.07,8994.0,8.5822,8.5822,8.5822,8.5822,8994.0
2024-04-09 13:35:00,9.07,9.07,9.06,9.06,200.0,8.5822,8.5822,8.5727,8.5727,200.0
2024-04-09 13:40:00,9.05,9.08,9.05,9.08,61883.0,8.5633,8.5917,8.5633,8.5917,61883.0
2024-04-09 13:45:00,9.09,9.09,9.08,9.09,22890.0,8.6011,8.6011,8.5917,8.6011,22890.0
2024-04-09 13:50:00,9.09,9.09,9.08,9.08,13375.0,8.6011,8.6011,8.5917,8.5917,13375.0
2024-04-09 13:55:00,9.09,9.09,9.09,9.09,49466.0,8.6011,8.6011,8.6011,8.6011,49466.0
2024-04-09 14:00:00,9.1,9.12,9.1,9.1,54450.0,8.6106,8.6295,8.6106,8.6106,54450.0
2024-04-09 14:05:00,9.1,9.1,9.09,9.09,15877.0,8.6106,8.6106,8.6011,8.6011,15877.0
2024-04-09 14:10:00,9.08,9.09,9.08,9.09,11400.0,8.5917,8.6011,8.5917,8.6011,11400.0
2024-04-09 14:15:00,9.09,9.09,9.08,9.08,15000.0,8.6011,8.6011,8.5917,8.5917,15000.0
2024-04-09 14:20:00,9.07,9.09,9.07,9.09,42300.0,8.5822,8.6011,8.5822,8.6011,42300.0
2024-04-09 14:25:00,9.09,9.1,9.09,9.1,45705.0,8.6011,8.6106,8.6011,8.6106,45705.0
2024-04-09 14:30:00,9.1,9.11,9.1,9.11,34065.0,8.6106,8.62,8.6106,8.62,34065.0
2024-04-09 14:35:00,9.1,9.12,9.09,9.11,37000.0,8.6106,8.6295,8.6011,8.62,37000.0
2024-04-09 14:40:00,9.11,9.11,9.1,9.11,14490.0,8.62,8.62,8.6106,8.62,14490.0
2024-04-09 14:45:00,9.11,9.12,9.1,9.11,36988.0,8.62,8.6295,8.6106,8.62,36988.0
2024-04-09 14:50:00,9.12,9.12,9.1,9.1,42968.0,8.6295,8.6295,8.6106,8.6106,42968.0
2024-04-09 14:55:00,9.1,9.1,9.1,9.1,13900.0,8.6106,8.6106,8.6106,8.6106,13900.0
2024-04-09 15:00:00,9.11,9.13,9.11,9.12,57123.0,8.62,8.639,8.62,8.6295,57123.0
2024-04-09 15:05:00,9.12,9.14,9.12,9.14,23382.0,8.6295,8.6484,8.6295,8.6484,23382.0
2024-04-09 15:10:00,9.13,9.14,9.13,9.13,17900.0,8.639,8.6484,8.639,8.639,17900.0
2024-04-09 15:15:00,9.13,9.13,9.1,9.1,21087.0,8.639,8.639,8.6106,8.6106,21087.0
2024-04-09 15:20:00,9.09,9.09,9.06,9.06,34608.0,8.6011,8.6011,8.5727,8.5727,34608.0
2024-04-09 15:25:00,9.06,9.06,9.0,9.0,59570.0,8.5727,8.5727,8.516,8.516,59570.0
2024-04-09 15:30:00,9.0,9.02,8.97,9.01,89534.0,8.516,8.5349,8.4876,8.5254,89534.0
2024-04-09 15:35:00,9.01,9.04,9.01,9.04,116110.0,8.5254,8.5538,8.5254,8.5538,116110.0
2024-04-09 15:40:00,9.04,9.05,9.03,9.03,50749.0,8.5538,8.5633,8.5443,8.5443,50749.0
2024-04-09 15:45:00,9.03,9.04,9.03,9.04,56508.0,8.5443,8.5538,8.5443,8.5538,56508.0
2024-04-09 15:50:00,9.04,9.04,9.03,9.03,23503.0,8.5538,8.5538,8.5443,8.5443,23503.0
2024-04-09 15:55:00,9.02,9.02,8.96,8.96,92006.0,8.5349,8.5349,8.4781,8.4781,92006.0
2024-04-10 09:30:00,9.27,9.3,9.26,9.28,158237.0,8.7714,8.7998,8.762,8.7809,158237.0
2024-04-10 09:35:00,9.28,9.29,9.24,9.27,166671.0,8.7809,8.7904,8.7431,8.7714,166671.0
2024-04-10 09:40:00,9.27,9.29,9.23,9.23,48494.0,8.7714,8.7904,8.7336,8.7336,48494.0
2024-04-10 09:45:00,9.24,9.3,9.24,9.3,289417.0,8.7431,8.7998,8.7431,8.7998,289417.0
2024-04-10 09:50:00,9.3,9.3,9.23,9.23,211092.0,8.7998,8.7998,8.7336,8.7336,211092.0
2024-04-10 09:55:00,9.24,9.26,9.22,9.25,283687.0,8.7431,8.762,8.7241,8.7525,283687.0
2024-04-10 10:00:00,9.25,9.27,9.24,9.26,150302.0,8.7525,8.7714,8.7431,8.762,150302.0
2024-04-10 10:05:00,9.26,9.26,9.21,9.21,140972.0,8.762,8.762,8.7147,8.7147,140972.0
2024-04-10 10:10:00,9.22,9.24,9.21,9.23,160530.0,8.7241,8.7431,8.7147,8.7336,160530.0
2024-04-10 10:15:00,9.23,9.25,9.19,9.19,206337.0,8.7336,8.7525,8.6957,8.6957,206337.0
2024-04-10 10:20:00,9.2,9.21,9.19,9.21,157274.0,8.7052,8.7147,8.6957,8.7147,157274.0
2024-04-10 10:25:00,9.2,9.21,9.19,9.2,66825.0,8.7052,8.7147,8.6957,8.7052,66825.0
2024-04-10 10:30:00,9.2,9.21,9.17,9.18,127986.0,8.7052,8.7147,8.6768,8.6863,127986.0
2024-04-10 10:35:00,9.17,9.17,9.13,9.14,208168.0,8.6768,8.6768,8.639,8.6484,208168.0
2024-04-10 10:40:00,9.14,9.17,9.14,9.17,84873.0,8.6484,8.6768,8.6484,8.6768,84873.0
2024-04-10 10:45:00,9.17,9.19,9.17,9.19,78922.0,8.6768,8.6957,8.6768,8.6957,78922.0
2024-04-10 10:50:00,9.18,9.22,9.18,9.22,46030.0,8.6863,8.7241,8.6863,8.7241,46030.0
2024-04-10 10:55:00,9.22,9.24,9.22,9.22,30550.0,8.7241,8.7431,8.7241,8.7241,30550.0
2024-04-10 11:00:00,9.22,9.24,9.22,9.24,367046.0,8.7241,8.7431,8.7241,8.7431,367046.0
2024-04-10 11:05:00,9.24,9.25,9.23,9.24,112068.0,8.7431,8.7525,8.7336,8.7431,112068.0
2024-04-10 11:10:00,9.24,9.26,9.24,9.25,35375.0,8.7431,8.762,8.7431,8.7525,35375.0
2024-04-10 11:15:00,9.25,9.27,9.25,9.26,92444.0,8.7525,8.7714,8.7525,8.762,92444.0
2024-04-10 11:20:00,9.26,9.26,9.24,9.25,53485.0,8.762,8.762,8.7431,8.7525,53485.0
2024-04-10 11:25:00,9.24,9.24,9.22,9.22,46279.0,8.7431,8.7431,8.7241,8.7241,46279.0
2024-04-10 11:30:00,9.21,9.26,9.21,9.24,124623.0,8.7147,8.762,8.7147,8.7431,124623.0
2024-04-10 11:35:00,9.24,9.27,9.24,9.27,103793.0,8.7431,8.7714,8.7431,8.7714,103793.0
2024-04-10 11:40:00,9.27,9.29,9.27,9.29,123865.0,8.7714,8.7904,8.7714,8.7904,123865.0
2024-04-10 11:45:00,9.29,9.29,9.27,9.28,82470.0,8.7904,8.7904,8.7714,8.7809,82470.0
2024-04-10 11:50:00,9.28,9.28,9.27,9.27,77457.0,8.7809,8.7809,8.7714,8.7714,77457.0
2024-04-10 11:55:00,9.28,9.28,9.28,9.28,53440.0,8.7809,8.7809,8.7809,8.7809,53440.0
2024-04-10 12:00:00,9.28,9.28,9.26,9.26,57938.0,8.7809,8.7809,8.762,8.762,57938.0
2024-04-10 12:05:00,9.26,9.27,9.26,9.27,107782.0,8.762,8.7714,8.762,8.7714,107782.0
2024-04-10 12:10:00,9.27,9.29,9.27,9.29,85226.0,8.7714,8.7904,8.7714,8.7904,85226.0
2024-04-10 12:15:00,9.29,9.29,9.28,9.28,54248.0,8.7904,8.7904,8.7809,8.7809,54248.0
2024-04-10 12:20:00,9.29,9.29,9.28,9.28,48889.0,8.7904,8.7904,8.7809,8.7809,48889.0
2024-04-10 12:25:00,9.28,9.28,9.27,9.27,105467.0,8.7809,8.7809,8.7714,8.7714,105467.0
2024-04-10 12:30:00,9.28,9.28,9.28,9.28,7600.0,8.7809,8.7809,8.7809,8.7809,7600.0
2024-04-10 12:35:00,9.27,9.27,9.26,9.26,139288.0,8.7714,8.7714,8.762,8.762,139288.0
2024-04-10 12:40:00,9.27,9.27,9.26,9.27,87400.0,8.7714,8.7714,8.762,8.7714,87400.0
2024-04-10 12:45:00,9.27,9.27,9.26,9.26,68598.0,8.7714,8.7714,8.762,8.762,68598.0
2024-04-10 12:50:00,9.26,9.26,9.24,9.24,126990.0,8.762,8.762,8.7431,8.7431,126990.0
2024-04-10 12:55:00,9.24,9.24,9.22,9.24,56975.0,8.7431,8.7431,8.7241,8.7431,56975.0
2024-04-10 13:00:00,9.23,9.31,9.22,9.3,238555.0,8.7336,8.8093,8.7241,8.7998,238555.0
2024-04-10 13:05:00,9.3,9.34,9.3,9.33,61211.0,8.7998,8.8377,8.7998,8.8282,61211.0
2024-04-10 13:10:00,9.34,9.34,9.31,9.31,107472.0,8.8377,8.8377,8.8093,8.8093,107472.0
2024-04-10 13:15:00,9.31,9.32,9.27,9.27,296627.0,8.8093,8.8188,8.7714,8.7714,296627.0
2024-04-10 13:20:00,9.27,9.27,9.19,9.2,321404.0,8.7714,8.7714,8.6957,8.7052,321404.0
2024-04-10 13:25:00,9.2,9.24,9.19,9.24,65633.0,8.7052,8.7431,8.6957,8.7431,65633.0
2024-04-10 13:30:00,9.25,9.3,9.23,9.28,319122.0,8.7525,8.7998,8.7336,8.7809,319122.0
2024-04-10 13:35:00,9.28,9.32,9.28,9.32,85499.0,8.7809,8.8188,8.7809,8.8188,85499.0
2024-04-10 13:40:00,9.32,9.32,9.29,9.31,56585.0,8.8188,8.8188,8.7904,8.8093,56585.0
2024-04-10 13:45:00,9.31,9.31,9.3,9.3,33056.0,8.8093,8.8093,8.7998,8.7998,33056.0
2024-04-10 13:50:00,9.28,9.31,9.28,9.28,133048.0,8.7809,8.8093,8.7809,8.7809,133048.0
2024-04-10 13:55:00,9.28,9.28,9.2,9.25,187043.0,8.7809,8.7809,8.7052,8.7525,187043.0
2024-04-10 14:00:00,9.24,9.26,9.22,9.22,122144.0,8.7431,8.762,8.7241,8.7241,122144.0
2024-04-10 14:05:00,9.23,9.26,9.23,9.23,23220.0,8.7336,8.762,8.7336,8.7336,23220.0
2024-04-10 14:10:00,9.24,9.25,9.22,9.23,37666.0,8.7431,8.7525,8.7241,8.7336,37666.0
2024-04-10 14:15:00,9.22,9.26,9.21,9.26,41202.0,8.7241,8.762,8.7147,8.762,41202.0
2024-04-10 14:20:00,9.25,9.29,9.23,9.29,157081.0,8.7525,8.7904,8.7336,8.7904,157081.0
2024-04-10 14:25:00,9.28,9.28,9.26,9.28,33330.0,8.7809,8.7809,8.762,8.7809,33330.0
2024-04-10 14:30:00,9.28,9.29,9.27,9.28,26196.0,8.7809,8.7904,8.7714,8.7809,26196.0
2024-04-10 14:35:00,9.28,9.28,9.25,9.25,24280.0,8.7809,8.7809,8.7525,8.7525,24280.0
2024-04-10 14:40:00,9.25,9.25,9.24,9.24,42205.0,8.7525,8.7525,8.7431,8.7431,42205.0
2024-04-10 14:45:00,9.24,9.25,9.24,9.25,54857.0,8.7431,8.7525,8.7431,8.7525,54857.0
2024-04-10 14:50:00,9.25,9.28,9.24,9.26,134020.0,8.7525,8.7809,8.7431,8.762,134020.0
2024-04-10 14:55:00,9.27,9.31,9.27,9.31,51481.0,8.7714,8.8093,8.7714,8.8093,51481.0
2024-04-10 15:00:00,9.31,9.31,9.29,9.31,59668.0,8.8093,8.8093,8.7904,8.8093,59668.0
2024-04-10 15:05:00,9.31,9.31,9.28,9.29,41150.0,8.8093,8.8093,8.7809,8.7904,41150.0
2024-04-10 15:10:00,9.28,9.28,9.24,9.24,60732.0,8.7809,8.7809,8.7431,8.7431,60732.0
2024-04-10 15:15:00,9.23,9.24,9.22,9.23,106675.0,8.7336,8.7431,8.7241,8.7336,106675.0
2024-04-10 15:20:00,9.22,9.23,9.2,9.21,124675.0,8.7241,8.7336,8.7052,8.7147,124675.0
2024-04-10 15:25:00,9.2,9.22,9.19,9.22,158397.0,8.7052,8.7241,8.6957,8.7241,158397.0
2024-04-10 15:30:00,9.22,9.27,9.22,9.26,79319.0,8.7241,8.7714,8.7241,8.762,79319.0
2024-04-10 15:35:00,9.25,9.26,9.25,9.26,49471.0,8.7525,8.762,8.7525,8.762,49471.0
2024-04-10 15:40:00,9.26,9.26,9.22,9.22,59696.0,8.762,8.762,8.7241,8.7241,59696.0
2024-04-10 15:45:00,9.22,9.22,9.2,9.2,85948.0,8.7241,8.7241,8.7052,8.7052,85948.0
2024-04-10 15:50:00,9.21,9.22,9.21,9.21,76718.0,8.7147,8.7241,8.7147,8.7147,76718.0
2024-04-10 15:55:00,9.21,9.23,9.19,9.23,111160.0,8.7147,8.7336,8.6957,8.7336,111160.0
2024-04-11 09:30:00,9.16,9.21,9.16,9.19,140931.0,8.6674,8.7147,8.6674,8.6957,140931.0
2024-04-11 09:35:00,9.19,9.22,9.19,9.22,68641.0,8.6957,8.7241,8.6957,8.7241,68641.0
2024-04-11 09:40:00,9.23,9.24,9.21,9.23,64645.0,8.7336,8.7431,8.7147,8.7336,64645.0
2024-04-11 09:45:00,9.23,9.24,9.22,9.23,93408.0,8.7336,8.7431,8.7241,8.7336,93408.0
2024-04-11 09:50:00,9.23,9.24,9.21,9.22,149282.0,8.7336,8.7431,8.7147,8.7241,149282.0
2024-04-11 09:55:00,9.22,9.23,9.21,9.22,63062.0,8.7241,8.7336,8.7147,8.7241,63062.0
2024-04-11 10:00:00,9.23,9.27,9.23,9.27,181771.0,8.7336,8.7714,8.7336,8.7714,181771.0
2024-04-11 10:05:00,9.27,9.3,9.27,9.29,99174.0,8.7714,8.7998,8.7714,8.7904,99174.0
2024-04-11 10:10:00,9.3,9.32,9.3,9.3,160187.0,8.7998,8.8188,8.7998,8.7998,160187.0
2024-04-11 10:15:00,9.31,9.35,9.31,9.34,86506.0,8.8093,8.8471,8.8093,8.8377,86506.0
2024-04-11 10:20:00,9.34,9.34,9.31,9.32,15949.0,8.8377,8.8377,8.8093,8.8188,15949.0
2024-04-11 10:25:00,9.32,9.34,9.32,9.33,51321.0,8.8188,8.8377,8.8188,8.8282,51321.0
2024-04-11 10:30:00,9.33,9.33,9.3,9.32,53369.0,8.8282,8.8282,8.7998,8.8188,53369.0
2024-04-11 10:35:00,9.32,9.32,9.29,9.29,122290.0,8.8188,8.8188,8.7904,8.7904,122290.0
2024-04-11 10:40:00,9.29,9.29,9.28,9.29,95030.0,8.7904,8.7904,8.7809,8.7904,95030.0
2024-04-11 10:45:00,9.28,9.28,9.27,9.28,35594.0,8.7809,8.7809,8.7714,8.7809,35594.0
2024-04-11 10:50:00,9.28,9.29,9.28,9.28,22638.0,8.7809,8.7904,8.7809,8.7809,22638.0
2024-04-11 10:55:00,9.28,9.3,9.28,9.3,3010.0,8.7809,8.7998,8.7809,8.7998,3010.0
2024-04-11 11:00:00,9.3,9.3,9.27,9.27,22132.0,8.7998,8.7998,8.7714,8.7714,22132.0
2024-04-11 11:05:00,9.27,9.29,9.27,9.29,31158.0,8.7714,8.7904,8.7714,8.7904,31158.0
2024-04-11 11:10:00,9.29,9.29,9.27,9.28,28301.0,8.7904,8.7904,8.7714,8.7809,28301.0
2024-04-11 11:15:00,9.28,9.28,9.26,9.27,51316.0,8.7809,8.7809,8.762,8.7714,51316.0
2024-04-11 11:20:00,9.26,9.26,9.25,9.26,82893.0,8.762,8.762,8.7525,8.762,82893.0
2024-04-11 11:25:00,9.27,9.28,9.27,9.28,71899.0,8.7714,8.7809,8.7714,8.7809,71899.0
2024-04-11 11:30:00,9.28,9.28,9.27,9.27,22888.0,8.7809,8.7809,8.7714,8.7714,22888.0
2024-04-11 11:35:00,9.27,9.27,9.25,9.25,48200.0,8.7714,8.7714,8.7525,8.7525,48200.0
2024-04-11 11:40:00,9.24,9.26,9.23,9.26,120643.0,8.7431,8.762,8.7336,8.762,120643.0
2024-04-11 11:45:00,9.26,9.26,9.24,9.24,25899.0,8.762,8.762,8.7431,8.7431,25899.0
2024-04-11 11:50:00,9.23,9.23,9.23,9.23,10278.0,8.7336,8.7336,8.7336,8.7336,10278.0
2024-04-11 11:55:00,9.22,9.22,9.18,9.18,55744.0,8.7241,8.7241,8.6863,8.6863,55744.0
2024-04-11 12:00:00,9.18,9.2,9.18,9.2,31956.0,8.6863,8.7052,8.6863,8.7052,31956.0
2024-04-11 12:05:00,9.2,9.2,9.2,9.2,6784.0,8.7052,8.7052,8.7052,8.7052,6784.0
2024-04-11 12:10:00,9.2,9.2,9.2,9.2,27600.0,8.7052,8.7052,8.7052,8.7052,27600.0
2024-04-11 12:15:00,9.2,9.2,9.19,9.19,34147.0,8.7052,8.7052,8.6957,8.6957,34147.0
2024-04-11 12:20:00,9.19,9.2,9.18,9.18,42836.0,8.6957,8.7052,8.6863,8.6863,42836.0
2024-04-11 12:25:00,9.18,9.2,9.18,9.2,69796.0,8.6863,8.7052,8.6863,8.7052,69796.0
2024-04-11 12:30:00,9.21,9.21,9.2,9.2,57104.0,8.7147,8.7147,8.7052,8.7052,57104.0
2024-04-11 12:35:00,9.2,9.2,9.19,9.2,400.0,8.7052,8.7052,8.6957,8.7052,400.0
2024-04-11 12:40:00,9.2,9.2,9.19,9.19,33511.0,8.7052,8.7052,8.6957,8.6957,33511.0
2024-04-11 12:45:00,9.19,9.19,9.18,9.18,76488.0,8.6957,8.6957,8.6863,8.6863,76488.0
2024-04-11 12:50:00,9.17,9.18,9.17,9.18,21900.0,8.6768,8.6863,8.6768,8.6863,21900.0
2024-04-11 12:55:00,9.18,9.19,9.18,9.19,47835.0,8.6863,8.6957,8.6863,8.6957,47835.0
2024-04-11 13:00:00,9.18,9.2,9.13,9.13,126084.0,8.6863,8.7052,8.639,8.639,126084.0
2024-04-11 13:05:00,9.14,9.14,9.11,9.12,49290.0,8.6484,8.6484,8.62,8.6295,49290.0
2024-04-11 13:10:00,9.11,9.11,9.09,9.09,38191.0,8.62,8.62,8.6011,8.6011,38191.0
2024-04-11 13:15:00,9.1,9.1,9.07,9.07,50444.0,8.6106,8.6106,8.5822,8.5822,50444.0
2024-04-11 13:20:00,9.06,9.08,9.05,9.07,67920.0,8.5727,8.5917,8.5633,8.5822,67920.0
2024-04-11 13:25:00,9.06,9.06,9.05,9.06,65571.0,8.5727,8.5727,8.5633,8.5727,65571.0
2024-04-11 13:30:00,9.06,9.06,9.06,9.06,25655.0,8.5727,8.5727,8.5727,8.5727,25655.0
2024-04-11 13:35:00,9.06,9.07,9.06,9.07,9439.0,8.5727,8.5822,8.5727,8.5822,9439.0
2024-04-11 13:40:00,9.08,9.09,9.06,9.06,27949.0,8.5917,8.6011,8.5727,8.5727,27949.0
2024-04-11 13:45:00,9.05,9.06,9.05,9.05,32863.0,8.5633,8.5727,8.5633,8.5633,32863.0
2024-04-11 13:50:00,9.04,9.05,9.04,9.04,24826.0,8.5538,8.5633,8.5538,8.5538,24826.0
2024-04-11 13:55:00,9.04,9.04,9.04,9.04,37816.0,8.5538,8.5538,8.5538,8.5538,37816.0
2024-04-11 14:00:00,9.04,9.04,9.02,9.02,101889.0,8.5538,8.5538,8.5349,8.5349,101889.0
2024-04-11 14:05:00,9.02,9.02,8.98,8.98,41552.0,8.5349,8.5349,8.497,8.497,41552.0
2024-04-11 14:10:00,8.98,9.0,8.98,9.0,18700.0,8.497,8.516,8.497,8.516,18700.0
2024-04-11 14:15:00,9.0,9.0,8.99,9.0,37171.0,8.516,8.516,8.5065,8.516,37171.0
2024-04-11 14:20:00,9.0,9.0,8.99,8.99,54822.0,8.516,8.516,8.5065,8.5065,54822.0
2024-04-11 14:25:00,8.99,8.99,8.98,8.98,26550.0,8.5065,8.5065,8.497,8.497,26550.0
2024-04-11 14:30:00,8.98,8.98,8.97,8.97,61899.0,8.497,8.497,8.4876,8.4876,61899.0
2024-04-11 14:35:00,8.97,8.97,8.97,8.97,69058.0,8.4876,8.4876,8.4876,8.4876,69058.0
2024-04-11 14:40:00,8.97,8.97,8.97,8.97,16294.0,8.4876,8.4876,8.4876,8.4876,16294.0
2024-04-11 14:45:00,8.97,8.99,8.97,8.99,47609.0,8.4876,8.5065,8.4876,8.5065,47609.0
2024-04-11 14:50:00,8.99,9.0,8.99,9.0,67368.0,8.5065,8.516,8.5065,8.516,67368.0
2024-04-11 14:55:00,8.99,9.0,8.99,9.0,17916.0,8.5065,8.516,8.5065,8.516,17916.0
2024-04-11 15:00:00,9.0,9.0,8.99,9.0,53439.0,8.516,8.516,8.5065,8.516,53439.0
2024-04-11 15:05:00,8.99,8.99,8.98,8.98,37551.0,8.5065,8.5065,8.497,8.497,37551.0
2024-04-11 15:10:00,8.99,9.0,8.99,9.0,4900.0,8.5065,8.516,8.5065,8.516,4900.0
2024-04-11 15:15:00,9.01,9.01,9.0,9.0,29461.0,8.5254,8.5254,8.516,8.516,29461.0
2024-04-11 15:20:00,9.0,9.0,8.99,8.99,12400.0,8.516,8.516,8.5065,8.5065,12400.0
2024-04-11 15:25:00,8.99,8.99,8.98,8.99,51818.0,8.5065,8.5065,8.497,8.5065,51818.0
2024-04-11 15:30:00,8.99,9.0,8.99,8.99,39240.0,8.5065,8.516,8.5065,8.5065,39240.0
2024-04-11 15:35:00,8.99,8.99,8.99,8.99,25100.0,8.5065,8.5065,8.5065,8.5065,25100.0
2024-04-11 15:40:00,8.99,8.99,8.98,8.98,45618.0,8.5065,8.5065,8.497,8.497,45618.0
2024-04-11 15:45:00,8.98,8.99,8.97,8.99,87538.0,8.497,8.5065,8.4876,8.5065,87538.0
2024-04-11 15:50:00,9.0,9.01,9.0,9.01,97237.0,8.516,8.5254,8.516,8.5254,97237.0
2024-04-11 15:55:00,9.0,9.04,9.0,9.04,78088.0,8.516,8.5538,8.516,8.5538,78088.0
2024-04-12 09:30:00,9.23,9.25,9.2,9.2,238246.0,8.7336,8.7525,8.7052,8.7052,238246.0
2024-04-12 09:35:00,9.21,9.21,9.2,9.2,132292.0,8.7147,8.7147,8.7052,8.7052,132292.0
2024-04-12 09:40:00,9.2,9.2,9.2,9.2,47654.0,8.7052,8.7052,8.7052,8.7052,47654.0
2024-04-12 09:45:00,9.19,9.19,9.16,9.19,82216.0,8.6957,8.6957,8.6674,8.6957,82216.0
2024-04-12 09:50:00,9.18,9.21,9.18,9.21,97320.0,8.6863,8.7147,8.6863,8.7147,97320.0
2024-04-12 09:55:00,9.21,9.21,9.19,9.19,49618.0,8.7147,8.7147,8.6957,8.6957,49618.0
2024-04-12 10:00:00,9.19,9.24,9.19,9.22,153168.0,8.6957,8.7431,8.6957,8.7241,153168.0
2024-04-12 10:05:00,9.23,9.27,9.22,9.25,364739.0,8.7336,8.7714,8.7241,8.7525,364739.0
2024-04-12 10:10:00,9.25,9.27,9.24,9.25,126147.0,8.7525,8.7714,8.7431,8.7525,126147.0
2024-04-12 10:15:00,9.25,9.28,9.23,9.23,177460.0,8.7525,8.7809,8.7336,8.7336,177460.0
2024-04-12 10:20:00,9.24,9.24,9.23,9.24,55928.0,8.7431,8.7431,8.7336,8.7431,55928.0
2024-04-12 10:25:00,9.26,9.27,9.26,9.26,17100.0,8.762,8.7714,8.762,8.762,17100.0
2024-04-12 10:30:00,9.27,9.27,9.26,9.27,54186.0,8.7714,8.7714,8.762,8.7714,54186.0
2024-04-12 10:35:00,9.28,9.32,9.28,9.31,64399.0,8.7809,8.8188,8.7809,8.8093,64399.0
2024-04-12 10:40:00,9.31,9.34,9.31,9.32,118359.0,8.8093,8.8377,8.8093,8.8188,118359.0
2024-04-12 10:45:00,9.31,9.33,9.31,9.33,90618.0,8.8093,8.8282,8.8093,8.8282,90618.0
2024-04-12 10:50:00,9.34,9.36,9.33,9.33,54474.0,8.8377,8.8566,8.8282,8.8282,54474.0
2024-04-12 10:55:00,9.32,9.34,9.32,9.34,47324.0,8.8188,8.8377,8.8188,8.8377,47324.0
2024-04-12 11:00:00,9.34,9.34,9.31,9.31,173754.0,8.8377,8.8377,8.8093,8.8093,173754.0
2024-04-12 11:05:00,9.31,9.33,9.31,9.33,178437.0,8.8093,8.8282,8.8093,8.8282,178437.0
2024-04-12 11:10:00,9.34,9.34,9.32,9.32,58293.0,8.8377,8.8377,8.8188,8.8188,58293.0
2024-04-12 11:15:00,9.32,9.33,9.29,9.29,95033.0,8.8188,8.8282,8.7904,8.7904,95033.0
2024-04-12 11:20:00,9.29,9.31,9.29,9.31,81806.0,8.7904,8.8093,8.7904,8.8093,81806.0
2024-04-12 11:25:00,9.31,9.31,9.28,9.28,22880.0,8.8093,8.8093,8.7809,8.7809,22880.0
2024-04-12 11:30:00,9.28,9.28,9.27,9.27,83000.0,8.7809,8.7809,8.7714,8.7714,83000.0
2024-04-12 11:35:00,9.27,9.28,9.26,9.28,78460.0,8.7714,8.7809,8.762,8.7809,78460.0
2024-04-12 11:40:00,9.29,9.3,9.28,9.28,124568.0,8.7904,8.7998,8.7809,8.7809,124568.0
2024-04-12 11:45:00,9.28,9.28,9.26,9.26,137586.0,8.7809,8.7809,8.762,8.762,137586.0
2024-04-12 11:50:00,9.26,9.29,9.26,9.29,123596.0,8.762,8.7904,8.762,8.7904,123596.0
2024-04-12 11:55:00,9.29,9.29,9.28,9.28,18600.0,8.7904,8.7904,8.7809,8.7809,18600.0
2024-04-12 12:00:00,9.29,9.3,9.29,9.3,70486.0,8.7904,8.7998,8.7904,8.7998,70486.0
2024-04-12 12:05:00,9.3,9.3,9.29,9.29,49553.0,8.7998,8.7998,8.7904,8.7904,49553.0
2024-04-12 12:10:00,9.3,9.32,9.3,9.32,104087.0,8.7998,8.8188,8.7998,8.8188,104087.0
2024-04-12 12:15:00,9.32,9.37,9.32,9.37,108972.0,8.8188,8.8661,8.8188,8.8661,108972.0
2024-04-12 12:20:00,9.36,9.36,9.34,9.34,81000.0,8.8566,8.8566,8.8377,8.8377,81000.0
2024-04-12 12:25:00,9.34,9.37,9.34,9.37,55494.0,8.8377,8.8661,8.8377,8.8661,55494.0
2024-04-12 12:30:00,9.36,9.39,9.36,9.38,133012.0,8.8566,8.885,8.8566,8.8755,133012.0
2024-04-12 12:35:00,9.38,9.43,9.38,9.42,165330.0,8.8755,8.9228,8.8755,8.9134,165330.0
2024-04-12 12:40:00,9.42,9.43,9.41,9.43,232681.0,8.9134,8.9228,8.9039,8.9228,232681.0
2024-04-12 12:45:00,9.43,9.44,9.41,9.44,110350.0,8.9228,8.9323,8.9039,8.9323,110350.0
2024-04-12 12:50:00,9.43,9.43,9.42,9.42,156949.0,8.9228,8.9228,8.9134,8.9134,156949.0
2024-04-12 12:55:00,9.42,9.43,9.42,9.43,50300.0,8.9134,8.9228,8.9134,8.9228,50300.0
2024-04-12 13:00:00,9.43,9.45,9.43,9.45,87456.0,8.9228,8.9418,8.9228,8.9418,87456.0
2024-04-12 13:05:00,9.44,9.46,9.43,9.46,139955.0,8.9323,8.9512,8.9228,8.9512,139955.0
2024-04-12 13:10:00,9.45,9.45,9.43,9.43,204674.0,8.9418,8.9418,8.9228,8.9228,204674.0
2024-04-12 13:15:00,9.43,9.44,9.41,9.44,72615.0,8.9228,8.9323,8.9039,8.9323,72615.0
2024-04-12 13:20:00,9.45,9.47,9.45,9.47,142337.0,8.9418,8.9607,8.9418,8.9607,142337.0
2024-04-12 13:25:00,9.47,9.49,9.47,9.48,61301.0,8.9607,8.9796,8.9607,8.9701,61301.0
2024-04-12 13:30:00,9.49,9.49,9.49,9.49,178377.0,8.9796,8.9796,8.9796,8.9796,178377.0
2024-04-12 13:35:00,9.49,9.5,9.49,9.49,149472.0,8.9796,8.9891,8.9796,8.9796,149472.0
2024-04-12 13:40:00,9.48,9.48,9.44,9.45,259941.0,8.9701,8.9701,8.9323,8.9418,259941.0
2024-04-12 13:45:00,9.44,9.44,9.41,9.42,42807.0,8.9323,8.9323,8.9039,8.9134,42807.0
2024-04-12 13:50:00,9.41,9.43,9.41,9.43,34496.0,8.9039,8.9228,8.9039,8.9228,34496.0
2024-04-12 13:55:00,9.43,9.44,9.41,9.44,196359.0,8.9228,8.9323,8.9039,8.9323,196359.0
2024-04-12 14:00:00,9.44,9.46,9.44,9.45,68287.0,8.9323,8.9512,8.9323,8.9418,68287.0
2024-04-12 14:05:00,9.44,9.44,9.39,9.4,123397.0,8.9323,8.9323,8.885,8.8944,123397.0
2024-04-12 14:10:00,9.41,9.42,9.4,9.41,54530.0,8.9039,8.9134,8.8944,8.9039,54530.0
2024-04-12 14:15:00,9.42,9.42,9.4,9.41,101253.0,8.9134,8.9134,8.8944,8.9039,101253.0
2024-04-12 14:20:00,9.41,9.43,9.41,9.43,66561.0,8.9039,8.9228,8.9039,8.9228,66561.0
2024-04-12 14:25:00,9.44,9.44,9.43,9.43,57591.0,8.9323,8.9323,8.9228,8.9228,57591.0
2024-04-12 14:30:00,9.43,9.46,9.43,9.45,84218.0,8.9228,8.9512,8.9228,8.9418,84218.0
2024-04-12 14:35:00,9.45,9.47,9.45,9.46,111820.0,8.9418,8.9607,8.9418,8.9512,111820.0
2024-04-12 14:40:00,9.48,9.48,9.45,9.46,88320.0,8.9701,8.9701,8.9418,8.9512,88320.0
2024-04-12 14:45:00,9.47,9.47,9.46,9.47,99200.0,8.9607,8.9607,8.9512,8.9607,99200.0
2024-04-12 14:50:00,9.47,9.47,9.45,9.46,72700.0,8.9607,8.9607,8.9418,8.9512,72700.0
2024-04-12 14:55:00,9.46,9.48,9.46,9.48,86987.0,8.9512,8.9701,8.9512,8.9701,86987.0
2024-04-12 15:00:00,9.49,9.5,9.48,9.48,164243.0,8.9796,8.9891,8.9701,8.9701,164243.0
2024-04-12 15:05:00,9.48,9.49,9.48,9.49,279738.0,8.9701,8.9796,8.9701,8.9796,279738.0
2024-04-12 15:10:00,9.49,9.5,9.47,9.5,49718.0,8.9796,8.9891,8.9607,8.9891,49718.0
2024-04-12 15:15:00,9.5,9.51,9.48,9.48,127624.0,8.9891,8.9985,8.9701,8.9701,127624.0
2024-04-12 15:20:00,9.48,9.48,9.47,9.47,60759.0,8.9701,8.9701,8.9607,8.9607,60759.0
2024-04-12 15:25:00,9.47,9.48,9.46,9.48,91357.0,8.9607,8.9701,8.9512,8.9701,91357.0
2024-04-12 15:30:00,9.49,9.49,9.46,9.46,81059.0,8.9796,8.9796,8.9512,8.9512,81059.0
2024-04-12 15:35:00,9.47,9.5,9.47,9.5,56352.0,8.9607,8.9891,8.9607,8.9891,56352.0
2024-04-12 15:40:00,9.49,9.49,9.45,9.45,57152.0,8.9796,8.9796,8.9418,8.9418,57152.0
2024-04-12 15:45:00,9.44,9.45,9.43,9.43,29296.0,8.9323,8.9418,8.9228,8.9228,29296.0
2024-04-12 15:50:00,9.42,9.46,9.42,9.45,219503.0,8.9134,8.9512,8.9134,8.9418,219503.0
2024-04-12 15:55:00,9.45,9.45,9.42,9.42,118765.0,8.9418,8.9418,8.9134,8.9134,118765.0
2024-04-15 09:30:00,9.19,9.22,9.19,9.22,241773.0,8.6957,8.7241,8.6957,8.7241,241773.0
2024-04-15 09:35:00,9.23,9.23,9.21,9.21,80685.0,8.7336,8.7336,8.7147,8.7147,80685.0
2024-04-15 09:40:00,9.21,9.21,9.19,9.2,40126.0,8.7147,8.7147,8.6957,8.7052,40126.0
2024-04-15 09:45:00,9.19,9.23,9.19,9.21,193063.0,8.6957,8.7336,8.6957,8.7147,193063.0
2024-04-15 09:50:00,9.21,9.21,9.2,9.2,37181.0,8.7147,8.7147,8.7052,8.7052,37181.0
2024-04-15 09:55:00,9.2,9.22,9.2,9.21,66069.0,8.7052,8.7241,8.7052,8.7147,66069.0
2024-04-15 10:00:00,9.2,9.22,9.2,9.22,120284.0,8.7052,8.7241,8.7052,8.7241,120284.0
2024-04-15 10:05:00,9.22,9.3,9.21,9.3,312315.0,8.7241,8.7998,8.7147,8.7998,312315.0
2024-04-15 10:10:00,9.3,9.36,9.3,9.34,332869.0,8.7998,8.8566,8.7998,8.8377,332869.0
2024-04-15 10:15:00,9.33,9.33,9.29,9.3,132919.0,8.8282,8.8282,8.7904,8.7998,132919.0
2024-04-15 10:20:00,9.3,9.34,9.3,9.32,213332.0,8.7998,8.8377,8.7998,8.8188,213332.0
2024-04-15 10:25:00,9.32,9.35,9.32,9.33,146848.0,8.8188,8.8471,8.8188,8.8282,146848.0
2024-04-15 10:30:00,9.34,9.34,9.32,9.34,176713.0,8.8377,8.8377,8.8188,8.8377,176713.0
2024-04-15 10:35:00,9.34,9.39,9.33,9.39,187435.0,8.8377,8.885,8.8282,8.885,187435.0
2024-04-15 10:40:00,9.38,9.38,9.35,9.36,214460.0,8.8755,8.8755,8.8471,8.8566,214460.0
2024-04-15 10:45:00,9.36,9.38,9.35,9.35,235811.0,8.8566,8.8755,8.8471,8.8471,235811.0
2024-04-15 10:50:00,9.35,9.39,9.35,9.39,153627.0,8.8471,8.885,8.8471,8.885,153627.0
2024-04-15 10:55:00,9.39,9.41,9.38,9.41,124087.0,8.885,8.9039,8.8755,8.9039,124087.0
2024-04-15 11:00:00,9.41,9.42,9.39,9.4,119582.0,8.9039,8.9134,8.885,8.8944,119582.0
2024-04-15 11:05:00,9.4,9.41,9.39,9.41,132659.0,8.8944,8.9039,8.885,8.9039,132659.0
2024-04-15 11:10:00,9.41,9.41,9.39,9.4,185379.0,8.9039,8.9039,8.885,8.8944,185379.0
2024-04-15 11:15:00,9.41,9.41,9.41,9.41,150750.0,8.9039,8.9039,8.9039,8.9039,150750.0
2024-04-15 11:20:00,9.41,9.43,9.41,9.41,35347.0,8.9039,8.9228,8.9039,8.9039,35347.0
2024-04-15 11:25:00,9.41,9.41,9.39,9.39,17691.0,8.9039,8.9039,8.885,8.885,17691.0
2024-04-15 11:30:00,9.38,9.38,9.36,9.36,119860.0,8.8755,8.8755,8.8566,8.8566,119860.0
2024-04-15 11:35:00,9.36,9.37,9.35,9.36,194731.0,8.8566,8.8661,8.8471,8.8566,194731.0
2024-04-15 11:40:00,9.36,9.38,9.35,9.38,202314.0,8.8566,8.8755,8.8471,8.8755,202314.0
2024-04-15 11:45:00,9.37,9.38,9.36,9.38,117136.0,8.8661,8.8755,8.8566,8.8755,117136.0
2024-04-15 11:50:00,9.37,9.37,9.34,9.34,30939.0,8.8661,8.8661,8.8377,8.8377,30939.0
2024-04-15 11:55:00,9.34,9.34,9.34,9.34,11611.0,8.8377,8.8377,8.8377,8.8377,11611.0
2024-04-15 12:00:00,9.35,9.36,9.34,9.34,37711.0,8.8471,8.8566,8.8377,8.8377,37711.0
2024-04-15 12:05:00,9.34,9.35,9.34,9.34,24397.0,8.8377,8.8471,8.8377,8.8377,24397.0
2024-04-15 12:10:00,9.34,9.34,9.34,9.34,14422.0,8.8377,8.8377,8.8377,8.8377,14422.0
2024-04-15 12:15:00,9.34,9.38,9.34,9.38,146289.0,8.8377,8.8755,8.8377,8.8755,146289.0
2024-04-15 12:20:00,9.37,9.44,9.37,9.44,55885.0,8.8661,8.9323,8.8661,8.9323,55885.0
2024-04-15 12:25:00,9.44,9.45,9.43,9.44,223074.0,8.9323,8.9418,8.9228,8.9323,223074.0
2024-04-15 12:30:00,9.46,9.47,9.46,9.46,123031.0,8.9512,8.9607,8.9512,8.9512,123031.0
2024-04-15 12:35:00,9.46,9.49,9.46,9.49,95262.0,8.9512,8.9796,8.9512,8.9796,95262.0
2024-04-15 12:40:00,9.48,9.5,9.47,9.49,83939.0,8.9701,8.9891,8.9607,8.9796,83939.0
2024-04-15 12:45:00,9.49,9.49,9.48,9.48,76678.0,8.9796,8.9796,8.9701,8.9701,76678.0
2024-04-15 12:50:00,9.49,9.49,9.48,9.48,130892.0,8.9796,8.9796,8.9701,8.9701,130892.0
2024-04-15 12:55:00,9.48,9.48,9.47,9.47,44398.0,8.9701,8.9701,8.9607,8.9607,44398.0
2024-04-15 13:00:00,9.47,9.49,9.47,9.47,109203.0,8.9607,8.9796,8.9607,8.9607,109203.0
2024-04-15 13:05:00,9.47,9.47,9.45,9.45,63268.0,8.9607,8.9607,8.9418,8.9418,63268.0
2024-04-15 13:10:00,9.46,9.49,9.46,9.49,168320.0,8.9512,8.9796,8.9512,8.9796,168320.0
2024-04-15 13:15:00,9.49,9.54,9.49,9.54,169531.0,8.9796,9.0269,8.9796,9.0269,169531.0
2024-04-15 13:20:00,9.55,9.59,9.55,9.58,231220.0,9.0364,9.0742,9.0364,9.0648,231220.0
2024-04-15 13:25:00,9.59,9.66,9.59,9.66,253859.0,9.0742,9.1405,9.0742,9.1405,253859.0
2024-04-15 13:30:00,9.67,9.71,9.67,9.68,380265.0,9.1499,9.1878,9.1499,9.1594,380265.0
2024-04-15 13:35:00,9.68,9.7,9.66,9.7,281668.0,9.1594,9.1783,9.1405,9.1783,281668.0
2024-04-15 13:40:00,9.71,9.72,9.67,9.69,336554.0,9.1878,9.1972,9.1499,9.1689,336554.0
2024-04-15 13:45:00,9.7,9.73,9.69,9.73,171357.0,9.1783,9.2067,9.1689,9.2067,171357.0
2024-04-15 13:50:00,9.72,9.74,9.7,9.7,204586.0,9.1972,9.2162,9.1783,9.1783,204586.0
2024-04-15 13:55:00,9.71,9.71,9.67,9.67,187435.0,9.1878,9.1878,9.1499,9.1499,187435.0
2024-04-15 14:00:00,9.68,9.71,9.68,9.7,87114.0,9.1594,9.1878,9.1594,9.1783,87114.0
2024-04-15 14:05:00,9.69,9.72,9.69,9.72,129970.0,9.1689,9.1972,9.1689,9.1972,129970.0
2024-04-15 14:10:00,9.72,9.76,9.72,9.74,160849.0,9.1972,9.2351,9.1972,9.2162,160849.0
2024-04-15 14:15:00,9.74,9.76,9.73,9.73,339191.0,9.2162,9.2351,9.2067,9.2067,339191.0
2024-04-15 14:20:00,9.73,9.76,9.72,9.76,151105.0,9.2067,9.2351,9.1972,9.2351,151105.0
2024-04-15 14:25:00,9.75,9.75,9.72,9.74,154469.0,9.2256,9.2256,9.1972,9.2162,154469.0
2024-04-15 14:30:00,9.75,9.75,9.7,9.7,337287.0,9.2256,9.2256,9.1783,9.1783,337287.0
2024-04-15 14:35:00,9.68,9.71,9.67,9.71,161472.0,9.1594,9.1878,9.1499,9.1878,161472.0
2024-04-15 14:40:00,9.71,9.72,9.69,9.72,300107.0,9.1878,9.1972,9.1689,9.1972,300107.0
2024-04-15 14:45:00,9.72,9.75,9.72,9.75,52018.0,9.1972,9.2256,9.1972,9.2256,52018.0
2024-04-15 14:50:00,9.75,9.78,9.75,9.78,22977.0,9.2256,9.254,9.2256,9.254,22977.0
2024-04-15 14:55:00,9.76,9.76,9.73,9.74,37183.0,9.2351,9.2351,9.2067,9.2162,37183.0
2024-04-15 15:00:00,9.75,9.78,9.74,9.78,257311.0,9.2256,9.254,9.2162,9.254,257311.0
2024-04-15 15:05:00,9.79,9.79,9.77,9.77,210433.0,9.2635,9.2635,9.2445,9.2445,210433.0
2024-04-15 15:10:00,9.77,9.78,9.76,9.78,218248.0,9.2445,9.254,9.2351,9.254,218248.0
2024-04-15 15:15:00,9.77,9.82,9.77,9.82,104262.0,9.2445,9.2919,9.2445,9.2919,104262.0
2024-04-15 15:20:00,9.82,9.82,9.76,9.77,188017.0,9.2919,9.2919,9.2351,9.2445,188017.0
2024-04-15 15:25:00,9.77,9.79,9.77,9.79,123757.0,9.2445,9.2635,9.2445,9.2635,123757.0
2024-04-15 15:30:00,9.79,9.79,9.74,9.76,147901.0,9.2635,9.2635,9.2162,9.2351,147901.0
2024-04-15 15:35:00,9.76,9.77,9.75,9.75,92553.0,9.2351,9.2445,9.2256,9.2256,92553.0
2024-04-15 15:40:00,9.76,9.78,9.76,9.77,155579.0,9.2351,9.254,9.2351,9.2445,155579.0
2024-04-15 15:45:00,9.79,9.79,9.74,9.74,163271.0,9.2635,9.2635,9.2162,9.2162,163271.0
2024-04-15 15:50:00,9.75,9.77,9.75,9.76,201658.0,9.2256,9.2445,9.2256,9.2351,201658.0
2024-04-15 15:55:00,9.76,9.78,9.75,9.78,133882.0,9.2351,9.254,9.2256,9.254,133882.0
2024-04-16 09:30:00,9.76,9.77,9.75,9.75,145697.0,9.2351,9.2445,9.2256,9.2256,145697.0
2024-04-16 09:35:00,9.76,9.83,9.76,9.8,193769.0,9.2351,9.3013,9.2351,9.2729,193769.0
2024-04-16 09:40:00,9.81,9.84,9.81,9.82,90628.0,9.2824,9.3108,9.2824,9.2919,90628.0
2024-04-16 09:45:00,9.81,9.87,9.81,9.84,120742.0,9.2824,9.3392,9.2824,9.3108,120742.0
2024-04-16 09:50:00,9.84,9.84,9.82,9.82,150792.0,9.3108,9.3108,9.2919,9.2919,150792.0
2024-04-16 09:55:00,9.82,9.82,9.76,9.77,212560.0,9.2919,9.2919,9.2351,9.2445,212560.0
2024-04-16 10:00:00,9.79,9.81,9.79,9.8,113618.0,9.2635,9.2824,9.2635,9.2729,113618.0
2024-04-16 10:05:00,9.8,9.82,9.78,9.78,88750.0,9.2729,9.2919,9.254,9.254,88750.0
2024-04-16 10:10:00,9.78,9.79,9.76,9.76,217407.0,9.254,9.2635,9.2351,9.2351,217407.0
2024-04-16 10:15:00,9.76,9.78,9.74,9.78,76289.0,9.2351,9.254,9.2162,9.254,76289.0
2024-04-16 10:20:00,9.77,9.81,9.77,9.81,143947.0,9.2445,9.2824,9.2445,9.2824,143947.0
2024-04-16 10:25:00,9.81,9.86,9.81,9.86,150197.0,9.2824,9.3297,9.2824,9.3297,150197.0
2024-04-16 10:30:00,9.86,9.87,9.84,9.86,90039.0,9.3297,9.3392,9.3108,9.3297,90039.0
2024-04-16 10:35:00,9.86,9.9,9.86,9.88,144311.0,9.3297,9.3676,9.3297,9.3486,144311.0
2024-04-16 10:40:00,9.88,9.88,9.86,9.86,128005.0,9.3486,9.3486,9.3297,9.3297,128005.0
2024-04-16 10:45:00,9.85,9.86,9.83,9.84,106438.0,9.3202,9.3297,9.3013,9.3108,106438.0
2024-04-16 10:50:00,9.85,9.88,9.85,9.86,152401.0,9.3202,9.3486,9.3202,9.3297,152401.0
2024-04-16 10:55:00,9.86,9.87,9.85,9.87,119955.0,9.3297,9.3392,9.3202,9.3392,119955.0
2024-04-16 11:00:00,9.86,9.87,9.84,9.84,234192.0,9.3297,9.3392,9.3108,9.3108,234192.0
2024-04-16 11:05:00,9.84,9.84,9.83,9.83,73414.0,9.3108,9.3108,9.3013,9.3013,73414.0
2024-04-16 11:10:00,9.83,9.84,9.82,9.84,198760.0,9.3013,9.3108,9.2919,9.3108,198760.0
2024-04-16 11:15:00,9.84,9.84,9.81,9.84,141539.0,9.3108,9.3108,9.2824,9.3108,141539.0
2024-04-16 11:20:00,9.84,9.84,9.82,9.82,75993.0,9.3108,9.3108,9.2919,9.2919,75993.0
2024-04-16 11:25:00,9.81,9.81,9.8,9.81,107749.0,9.2824,9.2824,9.2729,9.2824,107749.0
2024-04-16 11:30:00,9.81,9.83,9.8,9.8,145346.0,9.2824,9.3013,9.2729,9.2729,145346.0
2024-04-16 11:35:00,9.81,9.82,9.81,9.82,46350.0,9.2824,9.2919,9.2824,9.2919,46350.0
2024-04-16 11:40:00,9.82,9.82,9.79,9.79,70499.0,9.2919,9.2919,9.2635,9.2635,70499.0
2024-04-16 11:45:00,9.8,9.81,9.78,9.79,140161.0,9.2729,9.2824,9.254,9.2635,140161.0
2024-04-16 11:50:00,9.79,9.79,9.74,9.74,132476.0,9.2635,9.2635,9.2162,9.2162,132476.0
2024-04-16 11:55:00,9.74,9.8,9.74,9.8,202820.0,9.2162,9.2729,9.2162,9.2729,202820.0
2024-04-16 12:00:00,9.8,9.84,9.8,9.82,204916.0,9.2729,9.3108,9.2729,9.2919,204916.0
2024-04-16 12:05:00,9.83,9.84,9.79,9.79,278039.0,9.3013,9.3108,9.2635,9.2635,278039.0
2024-04-16 12:10:00,9.78,9.79,9.78,9.78,119636.0,9.254,9.2635,9.254,9.254,119636.0
2024-04-16 12:15:00,9.78,9.78,9.77,9.78,44287.0,9.254,9.254,9.2445,9.254,44287.0
2024-04-16 12:20:00,9.78,9.78,9.77,9.78,132869.0,9.254,9.254,9.2445,9.254,132869.0
2024-04-16 12:25:00,9.77,9.78,9.76,9.78,139922.0,9.2445,9.254,9.2351,9.254,139922.0
2024-04-16 12:30:00,9.78,9.79,9.77,9.78,241233.0,9.254,9.2635,9.2445,9.254,241233.0
2024-04-16 12:35:00,9.79,9.79,9.79,9.79,63058.0,9.2635,9.2635,9.2635,9.2635,63058.0
2024-04-16 12:40:00,9.78,9.8,9.77,9.8,164668.0,9.254,9.2729,9.2445,9.2729,164668.0
2024-04-16 12:45:00,9.8,9.8,9.77,9.77,144089.0,9.2729,9.2729,9.2445,9.2445,144089.0
2024-04-16 12:50:00,9.77,9.78,9.75,9.78,97089.0,9.2445,9.254,9.2256,9.254,97089.0
2024-04-16 12:55:00,9.78,9.79,9.78,9.78,114985.0,9.254,9.2635,9.254,9.254,114985.0
2024-04-16 13:00:00,9.78,9.82,9.78,9.82,170854.0,9.254,9.2919,9.254,9.2919,170854.0
2024-04-16 13:05:00,9.82,9.82,9.78,9.78,87804.0,9.2919,9.2919,9.254,9.254,87804.0
2024-04-16 13:10:00,9.78,9.8,9.77,9.78,135636.0,9.254,9.2729,9.2445,9.254,135636.0
2024-04-16 13:15:00,9.78,9.79,9.77,9.77,18200.0,9.254,9.2635,9.2445,9.2445,18200.0
2024-04-16 13:20:00,9.77,9.78,9.77,9.77,62720.0,9.2445,9.254,9.2445,9.2445,62720.0
2024-04-16 13:25:00,9.77,9.8,9.76,9.8,128031.0,9.2445,9.2729,9.2351,9.2729,128031.0
2024-04-16 13:30:00,9.79,9.91,9.79,9.86,261666.0,9.2635,9.377,9.2635,9.3297,261666.0
2024-04-16 13:35:00,9.83,9.84,9.78,9.82,251469.0,9.3013,9.3108,9.254,9.2919,251469.0
2024-04-16 13:40:00,9.81,9.81,9.77,9.8,169867.0,9.2824,9.2824,9.2445,9.2729,169867.0
2024-04-16 13:45:00,9.79,9.84,9.79,9.84,211288.0,9.2635,9.3108,9.2635,9.3108,211288.0
2024-04-16 13:50:00,9.84,9.89,9.81,9.82,235857.0,9.3108,9.3581,9.2824,9.2919,235857.0
2024-04-16 13:55:00,9.83,9.84,9.81,9.81,221738.0,9.3013,9.3108,9.2824,9.2824,221738.0
2024-04-16 14:00:00,9.82,9.84,9.8,9.8,118729.0,9.2919,9.3108,9.2729,9.2729,118729.0
2024-04-16 14:05:00,9.8,9.8,9.68,9.68,316668.0,9.2729,9.2729,9.1594,9.1594,316668.0
2024-04-16 14:10:00,9.68,9.76,9.68,9.76,179983.0,9.1594,9.2351,9.1594,9.2351,179983.0
2024-04-16 14:15:00,9.77,9.83,9.77,9.83,197418.0,9.2445,9.3013,9.2445,9.3013,197418.0
2024-04-16 14:20:00,9.83,9.89,9.83,9.86,248671.0,9.3013,9.3581,9.3013,9.3297,248671.0
2024-04-16 14:25:00,9.85,9.88,9.82,9.87,254536.0,9.3202,9.3486,9.2919,9.3392,254536.0
2024-04-16 14:30:00,9.87,9.87,9.8,9.8,416577.0,9.3392,9.3392,9.2729,9.2729,416577.0
2024-04-16 14:35:00,9.8,9.84,9.79,9.81,114336.0,9.2729,9.3108,9.2635,9.2824,114336.0
2024-04-16 14:40:00,9.8,9.81,9.79,9.8,138163.0,9.2729,9.2824,9.2635,9.2729,138163.0
2024-04-16 14:45:00,9.8,9.81,9.78,9.8,19658.0,9.2729,9.2824,9.254,9.2729,19658.0
2024-04-16 14:50:00,9.79,9.79,9.73,9.73,55590.0,9.2635,9.2635,9.2067,9.2067,55590.0
2024-04-16 14:55:00,9.74,9.74,9.72,9.72,80758.0,9.2162,9.2162,9.1972,9.1972,80758.0
2024-04-16 15:00:00,9.71,9.74,9.71,9.74,55047.0,9.1878,9.2162,9.1878,9.2162,55047.0
2024-04-16 15:05:00,9.75,9.75,9.73,9.74,18980.0,9.2256,9.2256,9.2067,9.2162,18980.0
2024-04-16 15:10:00,9.74,9.75,9.73,9.74,158509.0,9.2162,9.2256,9.2067,9.2162,158509.0
2024-04-16 15:15:00,9.75,9.77,9.74,9.75,94950.0,9.2256,9.2445,9.2162,9.2256,94950.0
2024-04-16 15:20:00,9.74,9.75,9.72,9.72,85550.0,9.2162,9.2256,9.1972,9.1972,85550.0
2024-04-16 15:25:00,9.73,9.73,9.71,9.72,68000.0,9.2067,9.2067,9.1878,9.1972,68000.0
2024-04-16 15:30:00,9.73,9.82,9.73,9.82,129529.0,9.2067,9.2919,9.2067,9.2919,129529.0
2024-04-16 15:35:00,9.83,9.83,9.78,9.78,191742.0,9.3013,9.3013,9.254,9.254,191742.0
2024-04-16 15:40:00,9.79,9.81,9.79,9.79,310888.0,9.2635,9.2824,9.2635,9.2635,310888.0
2024-04-16 15:45:00,9.79,9.8,9.77,9.79,90511.0,9.2635,9.2729,9.2445,9.2635,90511.0
2024-04-16 15:50:00,9.78,9.78,9.77,9.77,233111.0,9.254,9.254,9.2445,9.2445,233111.0
2024-04-16 15:55:00,9.78,9.86,9.78,9.84,185590.0,9.254,9.3297,9.254,9.3108,185590.0
2024-04-17 09:30:00,9.7,9.73,9.7,9.72,246053.0,9.1783,9.2067,9.1783,9.1972,246053.0
2024-04-17 09:35:00,9.73,9.74,9.71,9.72,34619.0,9.2067,9.2162,9.1878,9.1972,34619.0
2024-04-17 09:40:00,9.72,9.74,9.71,9.71,60600.0,9.1972,9.2162,9.1878,9.1878,60600.0
2024-04-17 09:45:00,9.71,9.73,9.69,9.73,29706.0,9.1878,9.2067,9.1689,9.2067,29706.0
2024-04-17 09:50:00,9.73,9.75,9.72,9.74,65400.0,9.2067,9.2256,9.1972,9.2162,65400.0
2024-04-17 09:55:00,9.74,9.76,9.72,9.74,201040.0,9.2162,9.2351,9.1972,9.2162,201040.0
2024-04-17 10:00:00,9.74,9.8,9.74,9.8,174065.0,9.2162,9.2729,9.2162,9.2729,174065.0
2024-04-17 10:05:00,9.79,9.79,9.77,9.78,112404.0,9.2635,9.2635,9.2445,9.254,112404.0
2024-04-17 10:10:00,9.78,9.82,9.78,9.81,48116.0,9.254,9.2919,9.254,9.2824,48116.0
2024-04-17 10:15:00,9.82,9.83,9.81,9.82,83777.0,9.2919,9.3013,9.2824,9.2919,83777.0
2024-04-17 10:20:00,9.82,9.84,9.82,9.82,54222.0,9.2919,9.3108,9.2919,9.2919,54222.0
2024-04-17 10:25:00,9.81,9.81,9.79,9.8,48955.0,9.2824,9.2824,9.2635,9.2729,48955.0
2024-04-17 10:30:00,9.8,9.81,9.8,9.81,161205.0,9.2729,9.2824,9.2729,9.2824,161205.0
2024-04-17 10:35:00,9.82,9.84,9.81,9.82,52096.0,9.2919,9.3108,9.2824,9.2919,52096.0
2024-04-17 10:40:00,9.83,9.84,9.82,9.84,64724.0,9.3013,9.3108,9.2919,9.3108,64724.0
2024-04-17 10:45:00,9.83,9.83,9.8,9.8,17999.0,9.3013,9.3013,9.2729,9.2729,17999.0
2024-04-17 10:50:00,9.81,9.92,9.81,9.91,203796.0,9.2824,9.3865,9.2824,9.377,203796.0
2024-04-17 10:55:00,9.9,9.9,9.88,9.89,57652.0,9.3676,9.3676,9.3486,9.3581,57652.0
2024-04-17 11:00:00,9.88,9.88,9.83,9.83,85985.0,9.3486,9.3486,9.3013,9.3013,85985.0
2024-04-17 11:05:00,9.83,9.88,9.83,9.87,60319.0,9.3013,9.3486,9.3013,9.3392,60319.0
2024-04-17 11:10:00,9.87,9.89,9.86,9.88,85751.0,9.3392,9.3581,9.3297,9.3486,85751.0
2024-04-17 11:15:00,9.88,9.89,9.87,9.89,46477.0,9.3486,9.3581,9.3392,9.3581,46477.0
2024-04-17 11:20:00,9.9,9.91,9.89,9.9,59148.0,9.3676,9.377,9.3581,9.3676,59148.0
2024-04-17 11:25:00,9.9,9.92,9.88,9.92,52617.0,9.3676,9.3865,9.3486,9.3865,52617.0
2024-04-17 11:30:00,9.93,9.99,9.93,9.98,254823.0,9.3959,9.4527,9.3959,9.4433,254823.0
2024-04-17 11:35:00,9.98,9.98,9.97,9.97,116534.0,9.4433,9.4433,9.4338,9.4338,116534.0
2024-04-17 11:40:00,9.96,9.96,9.94,9.95,100900.0,9.4243,9.4243,9.4054,9.4149,100900.0
2024-04-17 11:45:00,9.94,9.98,9.94,9.97,79307.0,9.4054,9.4433,9.4054,9.4338,79307.0
2024-04-17 11:50:00,9.96,9.97,9.94,9.94,55851.0,9.4243,9.4338,9.4054,9.4054,55851.0
2024-04-17 11:55:00,9.95,9.96,9.94,9.96,57630.0,9.4149,9.4243,9.4054,9.4243,57630.0
2024-04-17 12:00:00,9.96,10.01,9.96,10.0,123502.0,9.4243,9.4716,9.4243,9.4622,123502.0
2024-04-17 12:05:00,10.01,10.04,10.01,10.04,181765.0,9.4716,9.5,9.4716,9.5,181765.0
2024-04-17 12:10:00,10.03,10.03,9.98,9.99,268278.0,9.4906,9.4906,9.4433,9.4527,268278.0
2024-04-17 12:15:00,10.0,10.02,9.99,10.02,89828.0,9.4622,9.4811,9.4527,9.4811,89828.0
2024-04-17 12:20:00,10.01,10.03,9.99,10.03,123246.0,9.4716,9.4906,9.4527,9.4906,123246.0
2024-04-17 12:25:00,10.03,10.03,10.0,10.03,50243.0,9.4906,9.4906,9.4622,9.4906,50243.0
2024-04-17 12:30:00,10.03,10.04,10.03,10.03,83554.0,9.4906,9.5,9.4906,9.4906,83554.0
2024-04-17 12:35:00,10.05,10.05,10.04,10.04,197297.0,9.5095,9.5095,9.5,9.5,197297.0
2024-04-17 12:40:00,10.05,10.08,10.03,10.08,57680.0,9.5095,9.5379,9.4906,9.5379,57680.0
2024-04-17 12:45:00,10.08,10.1,10.04,10.04,226833.0,9.5379,9.5568,9.5,9.5,226833.0
2024-04-17 12:50:00,10.05,10.06,10.04,10.04,235297.0,9.5095,9.519,9.5,9.5,235297.0
2024-04-17 12:55:00,10.05,10.07,10.04,10.06,74400.0,9.5095,9.5284,9.5,9.519,74400.0
2024-04-17 13:00:00,10.06,10.06,10.03,10.03,126544.0,9.519,9.519,9.4906,9.4906,126544.0
2024-04-17 13:05:00,10.03,10.04,10.0,10.01,111814.0,9.4906,9.5,9.4622,9.4716,111814.0
2024-04-17 13:10:00,10.0,10.01,10.0,10.01,68674.0,9.4622,9.4716,9.4622,9.4716,68674.0
2024-04-17 13:15:00,10.0,10.0,9.96,9.97,252508.0,9.4622,9.4622,9.4243,9.4338,252508.0
2024-04-17 13:20:00,9.98,9.98,9.96,9.98,63248.0,9.4433,9.4433,9.4243,9.4433,63248.0
2024-04-17 13:25:00,9.98,9.98,9.96,9.96,82247.0,9.4433,9.4433,9.4243,9.4243,82247.0
2024-04-17 13:30:00,9.95,9.96,9.94,9.96,65592.0,9.4149,9.4243,9.4054,9.4243,65592.0
2024-04-17 13:35:00,9.96,9.96,9.94,9.95,17664.0,9.4243,9.4243,9.4054,9.4149,17664.0
2024-04-17 13:40:00,9.94,9.98,9.94,9.96,83608.0,9.4054,9.4433,9.4054,9.4243,83608.0
2024-04-17 13:45:00,9.96,9.98,9.95,9.95,49220.0,9.4243,9.4433,9.4149,9.4149,49220.0
2024-04-17 13:50:00,9.94,9.96,9.93,9.93,72271.0,9.4054,9.4243,9.3959,9.3959,72271.0
2024-04-17 13:55:00,9.92,9.92,9.9,9.92,74884.0,9.3865,9.3865,9.3676,9.3865,74884.0
2024-04-17 14:00:00,9.93,9.93,9.91,9.91,46409.0,9.3959,9.3959,9.377,9.377,46409.0
2024-04-17 14:05:00,9.92,9.92,9.91,9.91,53518.0,9.3865,9.3865,9.377,9.377,53518.0
2024-04-17 14:10:00,9.92,9.94,9.92,9.94,90874.0,9.3865,9.4054,9.3865,9.4054,90874.0
2024-04-17 14:15:00,9.95,9.96,9.93,9.94,63720.0,9.4149,9.4243,9.3959,9.4054,63720.0
2024-04-17 14:20:00,9.94,9.96,9.94,9.95,187993.0,9.4054,9.4243,9.4054,9.4149,187993.0
2024-04-17 14:25:00,9.94,9.96,9.92,9.95,73790.0,9.4054,9.4243,9.3865,9.4149,73790.0
2024-04-17 14:30:00,9.94,9.95,9.94,9.94,64441.0,9.4054,9.4149,9.4054,9.4054,64441.0
2024-04-17 14:35:00,9.95,9.96,9.93,9.94,89672.0,9.4149,9.4243,9.3959,9.4054,89672.0
2024-04-17 14:40:00,9.93,9.93,9.83,9.83,230824.0,9.3959,9.3959,9.3013,9.3013,230824.0
2024-04-17 14:45:00,9.83,9.88,9.82,9.88,63894.0,9.3013,9.3486,9.2919,9.3486,63894.0
2024-04-17 14:50:00,9.87,9.96,9.87,9.96,70291.0,9.3392,9.4243,9.3392,9.4243,70291.0
2024-04-17 14:55:00,9.95,9.97,9.94,9.96,123814.0,9.4149,9.4338,9.4054,9.4243,123814.0
2024-04-17 15:00:00,9.96,9.99,9.96,9.99,88380.0,9.4243,9.4527,9.4243,9.4527,88380.0
2024-04-17 15:05:00,9.99,10.01,9.99,10.0,134860.0,9.4527,9.4716,9.4527,9.4622,134860.0
2024-04-17 15:10:00,10.0,10.03,9.99,10.01,80951.0,9.4622,9.4906,9.4527,9.4716,80951.0
2024-04-17 15:15:00,10.02,10.02,9.97,9.98,24731.0,9.4811,9.4811,9.4338,9.4433,24731.0
2024-04-17 15:20:00,9.97,10.0,9.97,9.99,73082.0,9.4338,9.4622,9.4338,9.4527,73082.0
2024-04-17 15:25:00,9.99,10.01,9.99,10.01,21429.0,9.4527,9.4716,9.4527,9.4716,21429.0
2024-04-17 15:30:00,10.01,10.01,9.98,9.98,33100.0,9.4716,9.4716,9.4433,9.4433,33100.0
2024-04-17 15:35:00,9.99,10.02,9.99,10.01,124662.0,9.4527,9.4811,9.4527,9.4716,124662.0
2024-04-17 15:40:00,10.01,10.02,9.96,9.97,138904.0,9.4716,9.4811,9.4243,9.4338,138904.0
2024-04-17 15:45:00,9.98,9.98,9.95,9.96,110953.0,9.4433,9.4433,9.4149,9.4243,110953.0
2024-04-17 15:50:00,9.96,9.99,9.96,9.96,233551.0,9.4243,9.4527,9.4243,9.4243,233551.0
2024-04-17 15:55:00,9.96,10.02,9.96,10.02,211465.0,9.4243,9.4811,9.4243,9.4811,211465.0
2024-04-18 09:30:00,9.96,10.01,9.95,10.0,235028.0,9.4243,9.4716,9.4149,9.4622,235028.0
2024-04-18 09:35:00,10.01,10.09,10.01,10.06,194996.0,9.4716,9.5473,9.4716,9.519,194996.0
2024-04-18 09:40:00,10.07,10.07,10.04,10.04,129040.0,9.5284,9.5284,9.5,9.5,129040.0
2024-04-18 09:45:00,10.05,10.05,10.0,10.0,116281.0,9.5095,9.5095,9.4622,9.4622,116281.0
2024-04-18 09:50:00,9.99,10.03,9.99,10.03,46211.0,9.4527,9.4906,9.4527,9.4906,46211.0
2024-04-18 09:55:00,10.03,10.03,9.99,10.0,53081.0,9.4906,9.4906,9.4527,9.4622,53081.0
2024-04-18 10:00:00,10.0,10.04,10.0,10.02,111193.0,9.4622,9.5,9.4622,9.4811,111193.0
2024-04-18 10:05:00,10.03,10.03,9.98,9.98,77967.0,9.4906,9.4906,9.4433,9.4433,77967.0
2024-04-18 10:10:00,9.97,9.99,9.97,9.97,73500.0,9.4338,9.4527,9.4338,9.4338,73500.0
2024-04-18 10:15:00,9.96,9.97,9.95,9.96,88303.0,9.4243,9.4338,9.4149,9.4243,88303.0
2024-04-18 10:20:00,9.96,9.97,9.96,9.97,127341.0,9.4243,9.4338,9.4243,9.4338,127341.0
2024-04-18 10:25:00,9.96,9.96,9.94,9.95,69492.0,9.4243,9.4243,9.4054,9.4149,69492.0
2024-04-18 10:30:00,9.94,9.94,9.92,9.92,61973.0,9.4054,9.4054,9.3865,9.3865,61973.0
2024-04-18 10:35:00,9.92,9.92,9.89,9.91,47556.0,9.3865,9.3865,9.3581,9.377,47556.0
2024-04-18 10:40:00,9.92,9.92,9.89,9.89,88169.0,9.3865,9.3865,9.3581,9.3581,88169.0
2024-04-18 10:45:00,9.89,9.9,9.87,9.88,33202.0,9.3581,9.3676,9.3392,9.3486,33202.0
2024-04-18 10:50:00,9.88,9.89,9.87,9.88,74337.0,9.3486,9.3581,9.3392,9.3486,74337.0
2024-04-18 10:55:00,9.88,9.88,9.85,9.87,232423.0,9.3486,9.3486,9.3202,9.3392,232423.0
2024-04-18 11:00:00,9.87,9.88,9.86,9.88,63755.0,9.3392,9.3486,9.3297,9.3486,63755.0
2024-04-18 11:05:00,9.88,9.88,9.86,9.87,88087.0,9.3486,9.3486,9.3297,9.3392,88087.0
2024-04-18 11:10:00,9.87,9.87,9.85,9.85,55885.0,9.3392,9.3392,9.3202,9.3202,55885.0
2024-04-18 11:15:00,9.85,9.85,9.83,9.85,75592.0,9.3202,9.3202,9.3013,9.3202,75592.0
2024-04-18 11:20:00,9.85,9.85,9.83,9.83,64877.0,9.3202,9.3202,9.3013,9.3013,64877.0
2024-04-18 11:25:00,9.83,9.87,9.83,9.87,47000.0,9.3013,9.3392,9.3013,9.3392,47000.0
2024-04-18 11:30:00,9.87,9.88,9.87,9.87,99599.0,9.3392,9.3486,9.3392,9.3392,99599.0
2024-04-18 11:35:00,9.88,9.89,9.88,9.88,126214.0,9.3486,9.3581,9.3486,9.3486,126214.0
2024-04-18 11:40:00,9.88,9.9,9.88,9.88,93716.0,9.3486,9.3676,9.3486,9.3486,93716.0
2024-04-18 11:45:00,9.89,9.9,9.89,9.9,33709.0,9.3581,9.3676,9.3581,9.3676,33709.0
2024-04-18 11:50:00,9.9,9.9,9.89,9.9,34937.0,9.3676,9.3676,9.3581,9.3676,34937.0
2024-04-18 11:55:00,9.9,9.9,9.89,9.89,50235.0,9.3676,9.3676,9.3581,9.3581,50235.0
2024-04-18 12:00:00,9.89,9.89,9.88,9.89,52195.0,9.3581,9.3581,9.3486,9.3581,52195.0
2024-04-18 12:05:00,9.9,9.93,9.9,9.92,85277.0,9.3676,9.3959,9.3676,9.3865,85277.0
2024-04-18 12:10:00,9.92,9.93,9.91,9.93,54031.0,9.3865,9.3959,9.377,9.3959,54031.0
2024-04-18 12:15:00,9.93,9.93,9.91,9.91,14032.0,9.3959,9.3959,9.377,9.377,14032.0
2024-04-18 12:20:00,9.91,9.92,9.91,9.92,20991.0,9.377,9.3865,9.377,9.3865,20991.0
2024-04-18 12:25:00,9.92,9.92,9.91,9.92,38892.0,9.3865,9.3865,9.377,9.3865,38892.0
2024-04-18 12:30:00,9.92,9.97,9.92,9.97,115395.0,9.3865,9.4338,9.3865,9.4338,115395.0
2024-04-18 12:35:00,9.97,9.97,9.92,9.93,274293.0,9.4338,9.4338,9.3865,9.3959,274293.0
2024-04-18 12:40:00,9.93,9.96,9.93,9.96,106614.0,9.3959,9.4243,9.3959,9.4243,106614.0
2024-04-18 12:45:00,9.96,10.01,9.96,9.99,146574.0,9.4243,9.4716,9.4243,9.4527,146574.0
2024-04-18 12:50:00,9.99,10.03,9.99,10.02,54009.0,9.4527,9.4906,9.4527,9.4811,54009.0
2024-04-18 12:55:00,10.01,10.02,10.0,10.02,30895.0,9.4716,9.4811,9.4622,9.4811,30895.0
2024-04-18 13:00:00,10.02,10.02,10.01,10.02,31295.0,9.4811,9.4811,9.4716,9.4811,31295.0
2024-04-18 13:05:00,10.03,10.04,10.03,10.03,218698.0,9.4906,9.5,9.4906,9.4906,218698.0
2024-04-18 13:10:00,10.03,10.06,10.03,10.06,145434.0,9.4906,9.519,9.4906,9.519,145434.0
2024-04-18 13:15:00,10.05,10.11,10.05,10.09,217063.0,9.5095,9.5663,9.5095,9.5473,217063.0
2024-04-18 13:20:00,10.08,10.13,10.07,10.13,73087.0,9.5379,9.5852,9.5284,9.5852,73087.0
2024-04-18 13:25:00,10.13,10.13,10.05,10.05,196968.0,9.5852,9.5852,9.5095,9.5095,196968.0
2024-04-18 13:30:00,10.06,10.09,10.06,10.09,118091.0,9.519,9.5473,9.519,9.5473,118091.0
2024-04-18 13:35:00,10.08,10.1,10.08,10.1,68205.0,9.5379,9.5568,9.5379,9.5568,68205.0
2024-04-18 13:40:00,10.1,10.13,10.09,10.09,49014.0,9.5568,9.5852,9.5473,9.5473,49014.0
2024-04-18 13:45:00,10.09,10.09,10.07,10.08,77563.0,9.5473,9.5473,9.5284,9.5379,77563.0
2024-04-18 13:50:00,10.08,10.12,10.08,10.12,139626.0,9.5379,9.5757,9.5379,9.5757,139626.0
2024-04-18 13:55:00,10.11,10.12,10.09,10.09,130289.0,9.5663,9.5757,9.5473,9.5473,130289.0
2024-04-18 14:00:00,10.1,10.11,10.1,10.1,90115.0,9.5568,9.5663,9.5568,9.5568,90115.0
2024-04-18 14:05:00,10.11,10.13,10.11,10.13,71817.0,9.5663,9.5852,9.5663,9.5852,71817.0
2024-04-18 14:10:00,10.13,10.15,10.11,10.11,240102.0,9.5852,9.6041,9.5663,9.5663,240102.0
2024-04-18 14:15:00,10.11,10.11,10.07,10.08,76099.0,9.5663,9.5663,9.5284,9.5379,76099.0
2024-04-18 14:20:00,10.08,10.08,10.05,10.06,127794.0,9.5379,9.5379,9.5095,9.519,127794.0
2024-04-18 14:25:00,10.07,10.1,10.05,10.1,60634.0,9.5284,9.5568,9.5095,9.5568,60634.0
2024-04-18 14:30:00,10.1,10.15,10.1,10.15,82506.0,9.5568,9.6041,9.5568,9.6041,82506.0
2024-04-18 14:35:00,10.14,10.14,10.12,10.13,59524.0,9.5946,9.5946,9.5757,9.5852,59524.0
2024-04-18 14:40:00,10.13,10.13,10.1,10.1,130016.0,9.5852,9.5852,9.5568,9.5568,130016.0
2024-04-18 14:45:00,10.1,10.11,10.1,10.1,39630.0,9.5568,9.5663,9.5568,9.5568,39630.0
2024-04-18 14:50:00,10.1,10.12,10.1,10.12,72849.0,9.5568,9.5757,9.5568,9.5757,72849.0
2024-04-18 14:55:00,10.12,10.13,10.12,10.13,26300.0,9.5757,9.5852,9.5757,9.5852,26300.0
2024-04-18 15:00:00,10.13,10.13,10.08,10.1,178657.0,9.5852,9.5852,9.5379,9.5568,178657.0
2024-04-18 15:05:00,10.09,10.09,10.07,10.09,109678.0,9.5473,9.5473,9.5284,9.5473,109678.0
2024-04-18 15:10:00,10.08,10.09,10.06,10.09,38746.0,9.5379,9.5473,9.519,9.5473,38746.0
2024-04-18 15:15:00,10.09,10.11,10.09,10.09,84543.0,9.5473,9.5663,9.5473,9.5473,84543.0
2024-04-18 15:20:00,10.09,10.11,10.07,10.08,146710.0,9.5473,9.5663,9.5284,9.5379,146710.0
2024-04-18 15:25:00,10.09,10.1,10.08,10.09,65200.0,9.5473,9.5568,9.5379,9.5473,65200.0
2024-04-18 15:30:00,10.08,10.08,10.07,10.07,34830.0,9.5379,9.5379,9.5284,9.5284,34830.0
2024-04-18 15:35:00,10.06,10.08,10.06,10.08,38078.0,9.519,9.5379,9.519,9.5379,38078.0
2024-04-18 15:40:00,10.08,10.08,10.06,10.06,55127.0,9.5379,9.5379,9.519,9.519,55127.0
2024-04-18 15:45:00,10.05,10.06,10.05,10.06,47604.0,9.5095,9.519,9.5095,9.519,47604.0
2024-04-18 15:50:00,10.05,10.1,10.03,10.1,77993.0,9.5095,9.5568,9.4906,9.5568,77993.0
2024-04-18 15:55:00,10.11,10.11,10.09,10.1,97695.0,9.5663,9.5663,9.5473,9.5568,97695.0
2024-04-19 09:30:00,10.12,10.15,10.1,10.12,440074.0,9.5757,9.6041,9.5568,9.5757,440074.0
2024-04-19 09:35:00,10.12,10.15,10.12,10.13,237067.0,9.5757,9.6041,9.5757,9.5852,237067.0
2024-04-19 09:40:00,10.13,10.14,10.08,10.08,203154.0,9.5852,9.5946,9.5379,9.5379,203154.0
2024-04-19 09:45:00,10.08,10.1,10.05,10.1,315323.0,9.5379,9.5568,9.5095,9.5568,315323.0
2024-04-19 09:50:00,10.11,10.14,10.09,10.09,250891.0,9.5663,9.5946,9.5473,9.5473,250891.0
2024-04-19 09:55:00,10.09,10.1,10.07,10.1,152391.0,9.5473,9.5568,9.5284,9.5568,152391.0
2024-04-19 10:00:00,10.1,10.12,10.08,10.11,144860.0,9.5568,9.5757,9.5379,9.5663,144860.0
2024-04-19 10:05:00,10.11,10.11,10.09,10.1,245266.0,9.5663,9.5663,9.5473,9.5568,245266.0
2024-04-19 10:10:00,10.11,10.15,10.11,10.15,149202.0,9.5663,9.6041,9.5663,9.6041,149202.0
2024-04-19 10:15:00,10.15,10.19,10.14,10.19,254167.0,9.6041,9.642,9.5946,9.642,254167.0
2024-04-19 10:20:00,10.18,10.21,10.16,10.21,193450.0,9.6325,9.6609,9.6136,9.6609,193450.0
2024-04-19 10:25:00,10.2,10.22,10.18,10.18,216085.0,9.6514,9.6703,9.6325,9.6325,216085.0
2024-04-19 10:30:00,10.17,10.19,10.14,10.18,216940.0,9.623,9.642,9.5946,9.6325,216940.0
2024-04-19 10:35:00,10.18,10.22,10.18,10.22,95935.0,9.6325,9.6703,9.6325,9.6703,95935.0
2024-04-19 10:40:00,10.21,10.21,10.16,10.16,136002.0,9.6609,9.6609,9.6136,9.6136,136002.0
2024-04-19 10:45:00,10.16,10.16,10.13,10.15,206770.0,9.6136,9.6136,9.5852,9.6041,206770.0
2024-04-19 10:50:00,10.15,10.16,10.13,10.13,121197.0,9.6041,9.6136,9.5852,9.5852,121197.0
2024-04-19 10:55:00,10.14,10.17,10.14,10.16,144597.0,9.5946,9.623,9.5946,9.6136,144597.0
2024-04-19 11:00:00,10.17,10.2,10.17,10.2,177555.0,9.623,9.6514,9.623,9.6514,177555.0
2024-04-19 11:05:00,10.2,10.2,10.15,10.15,128813.0,9.6514,9.6514,9.6041,9.6041,128813.0
2024-04-19 11:10:00,10.15,10.17,10.15,10.17,86169.0,9.6041,9.623,9.6041,9.623,86169.0
2024-04-19 11:15:00,10.17,10.2,10.17,10.2,195583.0,9.623,9.6514,9.623,9.6514,195583.0
2024-04-19 11:20:00,10.2,10.22,10.2,10.21,91733.0,9.6514,9.6703,9.6514,9.6609,91733.0
2024-04-19 11:25:00,10.22,10.22,10.21,10.21,88953.0,9.6703,9.6703,9.6609,9.6609,88953.0
2024-04-19 11:30:00,10.21,10.22,10.2,10.22,129555.0,9.6609,9.6703,9.6514,9.6703,129555.0
2024-04-19 11:35:00,10.22,10.24,10.21,10.21,170923.0,9.6703,9.6893,9.6609,9.6609,170923.0
2024-04-19 11:40:00,10.2,10.22,10.19,10.21,61228.0,9.6514,9.6703,9.642,9.6609,61228.0
2024-04-19 11:45:00,10.2,10.2,10.19,10.2,53507.0,9.6514,9.6514,9.642,9.6514,53507.0
2024-04-19 11:50:00,10.2,10.22,10.2,10.22,66373.0,9.6514,9.6703,9.6514,9.6703,66373.0
2024-04-19 11:55:00,10.22,10.26,10.22,10.26,112279.0,9.6703,9.7082,9.6703,9.7082,112279.0
2024-04-19 12:00:00,10.25,10.26,10.22,10.26,61241.0,9.6987,9.7082,9.6703,9.7082,61241.0
2024-04-19 12:05:00,10.26,10.28,10.26,10.26,45620.0,9.7082,9.7271,9.7082,9.7082,45620.0
2024-04-19 12:10:00,10.27,10.33,10.27,10.33,153858.0,9.7177,9.7744,9.7177,9.7744,153858.0
2024-04-19 12:15:00,10.33,10.35,10.33,10.35,353493.0,9.7744,9.7934,9.7744,9.7934,353493.0
2024-04-19 12:20:00,10.35,10.35,10.33,10.35,152885.0,9.7934,9.7934,9.7744,9.7934,152885.0
2024-04-19 12:25:00,10.35,10.36,10.34,10.36,242700.0,9.7934,9.8028,9.7839,9.8028,242700.0
2024-04-19 12:30:00,10.35,10.37,10.35,10.35,68028.0,9.7934,9.8123,9.7934,9.7934,68028.0
2024-04-19 12:35:00,10.35,10.36,10.35,10.36,78889.0,9.7934,9.8028,9.7934,9.8028,78889.0
2024-04-19 12:40:00,10.37,10.37,10.32,10.32,98417.0,9.8123,9.8123,9.765,9.765,98417.0
2024-04-19 12:45:00,10.32,10.32,10.3,10.32,65898.0,9.765,9.765,9.746,9.765,65898.0
2024-04-19 12:50:00,10.31,10.31,10.25,10.29,156678.0,9.7555,9.7555,9.6987,9.7366,156678.0
2024-04-19 12:55:00,10.29,10.29,10.26,10.26,57500.0,9.7366,9.7366,9.7082,9.7082,57500.0
2024-04-19 13:00:00,10.25,10.27,10.23,10.24,91605.0,9.6987,9.7177,9.6798,9.6893,91605.0
2024-04-19 13:05:00,10.25,10.25,10.24,10.24,62240.0,9.6987,9.6987,9.6893,9.6893,62240.0
2024-04-19 13:10:00,10.23,10.25,10.23,10.25,42867.0,9.6798,9.6987,9.6798,9.6987,42867.0
2024-04-19 13:15:00,10.25,10.26,10.22,10.22,172828.0,9.6987,9.7082,9.6703,9.6703,172828.0
2024-04-19 13:20:00,10.22,10.25,10.22,10.25,13468.0,9.6703,9.6987,9.6703,9.6987,13468.0
2024-04-19 13:25:00,10.25,10.29,10.24,10.29,72853.0,9.6987,9.7366,9.6893,9.7366,72853.0
2024-04-19 13:30:00,10.28,10.28,10.26,10.27,81118.0,9.7271,9.7271,9.7082,9.7177,81118.0
2024-04-19 13:35:00,10.26,10.29,10.26,10.29,66781.0,9.7082,9.7366,9.7082,9.7366,66781.0
2024-04-19 13:40:00,10.28,10.28,10.26,10.27,80893.0,9.7271,9.7271,9.7082,9.7177,80893.0
2024-04-19 13:45:00,10.26,10.26,10.22,10.23,53000.0,9.7082,9.7082,9.6703,9.6798,53000.0
2024-04-19 13:50:00,10.22,10.22,10.18,10.18,95350.0,9.6703,9.6703,9.6325,9.6325,95350.0
2024-04-19 13:55:00,10.18,10.25,10.18,10.23,112867.0,9.6325,9.6987,9.6325,9.6798,112867.0
2024-04-19 14:00:00,10.25,10.31,10.25,10.3,107932.0,9.6987,9.7555,9.6987,9.746,107932.0
2024-04-19 14:05:00,10.3,10.32,10.26,10.29,288861.0,9.746,9.765,9.7082,9.7366,288861.0
2024-04-19 14:10:00,10.29,10.3,10.28,10.3,133835.0,9.7366,9.746,9.7271,9.746,133835.0
2024-04-19 14:15:00,10.31,10.33,10.29,10.29,199445.0,9.7555,9.7744,9.7366,9.7366,199445.0
2024-04-19 14:20:00,10.29,10.3,10.28,10.28,116679.0,9.7366,9.746,9.7271,9.7271,116679.0
2024-04-19 14:25:00,10.29,10.35,10.29,10.35,135235.0,9.7366,9.7934,9.7366,9.7934,135235.0
2024-04-19 14:30:00,10.35,10.35,10.33,10.34,101091.0,9.7934,9.7934,9.7744,9.7839,101091.0
2024-04-19 14:35:00,10.34,10.39,10.34,10.39,104066.0,9.7839,9.8312,9.7839,9.8312,104066.0
2024-04-19 14:40:00,10.39,10.41,10.39,10.41,179250.0,9.8312,9.8501,9.8312,9.8501,179250.0
2024-04-19 14:45:00,10.41,10.43,10.4,10.4,264977.0,9.8501,9.8691,9.8407,9.8407,264977.0
2024-04-19 14:50:00,10.39,10.42,10.38,10.4,128988.0,9.8312,9.8596,9.8217,9.8407,128988.0
2024-04-19 14:55:00,10.41,10.41,10.37,10.39,178448.0,9.8501,9.8501,9.8123,9.8312,178448.0
2024-04-19 15:00:00,10.39,10.41,10.38,10.39,93516.0,9.8312,9.8501,9.8217,9.8312,93516.0
2024-04-19 15:05:00,10.4,10.43,10.37,10.38,173491.0,9.8407,9.8691,9.8123,9.8217,173491.0
2024-04-19 15:10:00,10.39,10.39,10.34,10.36,215137.0,9.8312,9.8312,9.7839,9.8028,215137.0
2024-04-19 15:15:00,10.36,10.39,10.36,10.37,177733.0,9.8028,9.8312,9.8028,9.8123,177733.0
2024-04-19 15:20:00,10.37,10.39,10.37,10.39,134298.0,9.8123,9.8312,9.8123,9.8312,134298.0
2024-04-19 15:25:00,10.39,10.4,10.35,10.37,114740.0,9.8312,9.8407,9.7934,9.8123,114740.0
2024-04-19 15:30:00,10.37,10.38,10.37,10.38,97600.0,9.8123,9.8217,9.8123,9.8217,97600.0
2024-04-19 15:35:00,10.38,10.43,10.38,10.41,169168.0,9.8217,9.8691,9.8217,9.8501,169168.0
2024-04-19 15:40:00,10.41,10.44,10.41,10.41,211875.0,9.8501,9.8785,9.8501,9.8501,211875.0
2024-04-19 15:45:00,10.42,10.45,10.4,10.41,153961.0,9.8596,9.888,9.8407,9.8501,153961.0
2024-04-19 15:50:00,10.41,10.41,10.38,10.39,230839.0,9.8501,9.8501,9.8217,9.8312,230839.0
2024-04-19 15:55:00,10.38,10.38,10.36,10.37,302492.0,9.8217,9.8217,9.8028,9.8123,302492.0
2024-04-22 09:30:00,10.2,10.25,10.2,10.24,256490.0,9.6514,9.6987,9.6514,9.6893,256490.0
2024-04-22 09:35:00,10.25,10.26,10.24,10.25,28656.0,9.6987,9.7082,9.6893,9.6987,28656.0
2024-04-22 09:40:00,10.25,10.27,10.24,10.25,46967.0,9.6987,9.7177,9.6893,9.6987,46967.0
2024-04-22 09:45:00,10.25,10.25,10.21,10.21,108134.0,9.6987,9.6987,9.6609,9.6609,108134.0
2024-04-22 09:50:00,10.2,10.21,10.2,10.21,114344.0,9.6514,9.6609,9.6514,9.6609,114344.0
2024-04-22 09:55:00,10.21,10.22,10.2,10.22,53743.0,9.6609,9.6703,9.6514,9.6703,53743.0
2024-04-22 10:00:00,10.22,10.22,10.19,10.2,144004.0,9.6703,9.6703,9.642,9.6514,144004.0
2024-04-22 10:05:00,10.2,10.23,10.19,10.23,76684.0,9.6514,9.6798,9.642,9.6798,76684.0
2024-04-22 10:10:00,10.22,10.23,10.2,10.23,91054.0,9.6703,9.6798,9.6514,9.6798,91054.0
2024-04-22 10:15:00,10.22,10.24,10.22,10.23,72852.0,9.6703,9.6893,9.6703,9.6798,72852.0
2024-04-22 10:20:00,10.24,10.29,10.24,10.28,63796.0,9.6893,9.7366,9.6893,9.7271,63796.0
2024-04-22 10:25:00,10.28,10.3,10.28,10.3,81679.0,9.7271,9.746,9.7271,9.746,81679.0
2024-04-22 10:30:00,10.29,10.29,10.28,10.29,24200.0,9.7366,9.7366,9.7271,9.7366,24200.0
2024-04-22 10:35:00,10.29,10.29,10.27,10.27,52948.0,9.7366,9.7366,9.7177,9.7177,52948.0
2024-04-22 10:40:00,10.27,10.28,10.25,10.26,89175.0,9.7177,9.7271,9.6987,9.7082,89175.0
2024-04-22 10:45:00,10.27,10.28,10.26,10.28,87002.0,9.7177,9.7271,9.7082,9.7271,87002.0
2024-04-22 10:50:00,10.28,10.31,10.28,10.31,88310.0,9.7271,9.7555,9.7271,9.7555,88310.0
2024-04-22 10:55:00,10.32,10.32,10.31,10.31,107043.0,9.765,9.765,9.7555,9.7555,107043.0
2024-04-22 11:00:00,10.32,10.32,10.31,10.32,144430.0,9.765,9.765,9.7555,9.765,144430.0
2024-04-22 11:05:00,10.32,10.34,10.32,10.34,73608.0,9.765,9.7839,9.765,9.7839,73608.0
2024-04-22 11:10:00,10.34,10.35,10.33,10.34,127960.0,9.7839,9.7934,9.7744,9.7839,127960.0
2024-04-22 11:15:00,10.35,10.36,10.33,10.34,71890.0,9.7934,9.8028,9.7744,9.7839,71890.0
2024-04-22 11:20:00,10.34,10.34,10.33,10.33,81920.0,9.7839,9.7839,9.7744,9.7744,81920.0
2024-04-22 11:25:00,10.32,10.32,10.3,10.3,76529.0,9.765,9.765,9.746,9.746,76529.0
2024-04-22 11:30:00,10.3,10.3,10.29,10.29,182918.0,9.746,9.746,9.7366,9.7366,182918.0
2024-04-22 11:35:00,10.29,10.29,10.27,10.27,30231.0,9.7366,9.7366,9.7177,9.7177,30231.0
2024-04-22 11:40:00,10.27,10.29,10.26,10.29,198010.0,9.7177,9.7366,9.7082,9.7366,198010.0
2024-04-22 11:45:00,10.29,10.29,10.28,10.28,94405.0,9.7366,9.7366,9.7271,9.7271,94405.0
2024-04-22 11:50:00,10.28,10.28,10.26,10.26,17898.0,9.7271,9.7271,9.7082,9.7082,17898.0
2024-04-22 11:55:00,10.25,10.25,10.24,10.24,35245.0,9.6987,9.6987,9.6893,9.6893,35245.0
2024-04-22 12:00:00,10.23,10.24,10.22,10.22,166451.0,9.6798,9.6893,9.6703,9.6703,166451.0
2024-04-22 12:05:00,10.22,10.23,10.22,10.23,39211.0,9.6703,9.6798,9.6703,9.6798,39211.0
2024-04-22 12:10:00,10.22,10.22,10.21,10.21,45995.0,9.6703,9.6703,9.6609,9.6609,45995.0
2024-04-22 12:15:00,10.21,10.21,10.17,10.19,74476.0,9.6609,9.6609,9.623,9.642,74476.0
2024-04-22 12:20:00,10.2,10.22,10.19,10.22,70300.0,9.6514,9.6703,9.642,9.6703,70300.0
2024-04-22 12:25:00,10.22,10.22,10.2,10.21,24500.0,9.6703,9.6703,9.6514,9.6609,24500.0
2024-04-22 12:30:00,10.21,10.24,10.21,10.24,15850.0,9.6609,9.6893,9.6609,9.6893,15850.0
2024-04-22 12:35:00,10.23,10.23,10.21,10.21,27695.0,9.6798,9.6798,9.6609,9.6609,27695.0
2024-04-22 12:40:00,10.21,10.21,10.21,10.21,26355.0,9.6609,9.6609,9.6609,9.6609,26355.0
2024-04-22 12:45:00,10.21,10.21,10.19,10.19,42299.0,9.6609,9.6609,9.642,9.642,42299.0
2024-04-22 12:50:00,10.19,10.2,10.19,10.2,33357.0,9.642,9.6514,9.642,9.6514,33357.0
2024-04-22 12:55:00,10.19,10.2,10.18,10.18,31826.0,9.642,9.6514,9.6325,9.6325,31826.0
2024-04-22 13:00:00,10.17,10.18,10.15,10.16,57509.0,9.623,9.6325,9.6041,9.6136,57509.0
2024-04-22 13:05:00,10.16,10.16,10.14,10.14,75972.0,9.6136,9.6136,9.5946,9.5946,75972.0
2024-04-22 13:10:00,10.15,10.15,10.13,10.13,28843.0,9.6041,9.6041,9.5852,9.5852,28843.0
2024-04-22 13:15:00,10.13,10.14,10.13,10.14,36919.0,9.5852,9.5946,9.5852,9.5946,36919.0
2024-04-22 13:20:00,10.13,10.13,10.12,10.12,57179.0,9.5852,9.5852,9.5757,9.5757,57179.0
2024-04-22 13:25:00,10.12,10.12,10.08,10.08,128612.0,9.5757,9.5757,9.5379,9.5379,128612.0
2024-04-22 13:30:00,10.07,10.07,10.05,10.06,118459.0,9.5284,9.5284,9.5095,9.519,118459.0
2024-04-22 13:35:00,10.06,10.07,10.06,10.06,110451.0,9.519,9.5284,9.519,9.519,110451.0
2024-04-22 13:40:00,10.06,10.06,10.06,10.06,18300.0,9.519,9.519,9.519,9.519,18300.0
2024-04-22 13:45:00,10.06,10.06,10.02,10.02,78080.0,9.519,9.519,9.4811,9.4811,78080.0
2024-04-22 13:50:00,10.01,10.01,9.96,9.96,183064.0,9.4716,9.4716,9.4243,9.4243,183064.0
2024-04-22 13:55:00,9.96,10.0,9.96,9.99,86217.0,9.4243,9.4622,9.4243,9.4527,86217.0
2024-04-22 14:00:00,9.98,9.99,9.98,9.99,80753.0,9.4433,9.4527,9.4433,9.4527,80753.0
2024-04-22 14:05:00,9.99,9.99,9.97,9.97,73500.0,9.4527,9.4527,9.4338,9.4338,73500.0
2024-04-22 14:10:00,9.97,9.97,9.96,9.96,15300.0,9.4338,9.4338,9.4243,9.4243,15300.0
2024-04-22 14:15:00,9.96,9.96,9.95,9.95,65852.0,9.4243,9.4243,9.4149,9.4149,65852.0
2024-04-22 14:20:00,9.94,9.94,9.93,9.93,33005.0,9.4054,9.4054,9.3959,9.3959,33005.0
2024-04-22 14:25:00,9.93,9.94,9.93,9.94,13852.0,9.3959,9.4054,9.3959,9.4054,13852.0
2024-04-22 14:30:00,9.94,9.94,9.93,9.93,36804.0,9.4054,9.4054,9.3959,9.3959,36804.0
2024-04-22 14:35:00,9.93,9.97,9.93,9.97,38590.0,9.3959,9.4338,9.3959,9.4338,38590.0
2024-04-22 14:40:00,9.96,10.0,9.96,10.0,91220.0,9.4243,9.4622,9.4243,9.4622,91220.0
2024-04-22 14:45:00,10.0,10.01,9.99,10.01,38770.0,9.4622,9.4716,9.4527,9.4716,38770.0
2024-04-22 14:50:00,10.02,10.03,10.01,10.02,17500.0,9.4811,9.4906,9.4716,9.4811,17500.0
2024-04-22 14:55:00,10.01,10.01,9.98,9.98,59976.0,9.4716,9.4716,9.4433,9.4433,59976.0
2024-04-22 15:00:00,9.99,10.01,9.99,10.01,66331.0,9.4527,9.4716,9.4527,9.4716,66331.0
2024-04-22 15:05:00,10.01,10.02,10.01,10.01,39350.0,9.4716,9.4811,9.4716,9.4716,39350.0
2024-04-22 15:10:00,10.01,10.02,9.99,10.0,35283.0,9.4716,9.4811,9.4527,9.4622,35283.0
2024-04-22 15:15:00,10.01,10.02,10.0,10.02,62849.0,9.4716,9.4811,9.4622,9.4811,62849.0
2024-04-22 15:20:00,10.03,10.05,10.03,10.05,60185.0,9.4906,9.5095,9.4906,9.5095,60185.0
2024-04-22 15:25:00,10.05,10.05,10.03,10.03,32968.0,9.5095,9.5095,9.4906,9.4906,32968.0
2024-04-22 15:30:00,10.04,10.09,10.04,10.09,51341.0,9.5,9.5473,9.5,9.5473,51341.0
2024-04-22 15:35:00,10.1,10.11,10.1,10.11,78995.0,9.5568,9.5663,9.5568,9.5663,78995.0
2024-04-22 15:40:00,10.11,10.12,10.09,10.09,83331.0,9.5663,9.5757,9.5473,9.5473,83331.0
2024-04-22 15:45:00,10.09,10.09,10.05,10.06,49627.0,9.5473,9.5473,9.5095,9.519,49627.0
2024-04-22 15:50:00,10.07,10.13,10.07,10.12,79763.0,9.5284,9.5852,9.5284,9.5757,79763.0
2024-04-22 15:55:00,10.13,10.13,10.1,10.1,140652.0,9.5852,9.5852,9.5568,9.5568,140652.0
2024-04-23 09:30:00,9.97,10.01,9.97,10.0,120769.0,9.4338,9.4716,9.4338,9.4622,120769.0
2024-04-23 09:35:00,9.99,9.99,9.96,9.96,31036.0,9.4527,9.4527,9.4243,9.4243,31036.0
2024-04-23 09:40:00,9.97,9.97,9.94,9.96,54346.0,9.4338,9.4338,9.4054,9.4243,54346.0
2024-04-23 09:45:00,9.96,9.96,9.88,9.9,333277.0,9.4243,9.4243,9.3486,9.3676,333277.0
2024-04-23 09:50:00,9.9,9.94,9.89,9.89,129312.0,9.3676,9.4054,9.3581,9.3581,129312.0
2024-04-23 09:55:00,9.88,9.9,9.86,9.89,99405.0,9.3486,9.3676,9.3297,9.3581,99405.0
2024-04-23 10:00:00,9.89,9.91,9.88,9.89,52249.0,9.3581,9.377,9.3486,9.3581,52249.0
2024-04-23 10:05:00,9.89,9.89,9.86,9.87,58336.0,9.3581,9.3581,9.3297,9.3392,58336.0
2024-04-23 10:10:00,9.87,9.88,9.86,9.88,44882.0,9.3392,9.3486,9.3297,9.3486,44882.0
2024-04-23 10:15:00,9.88,9.88,9.86,9.86,52299.0,9.3486,9.3486,9.3297,9.3297,52299.0
2024-04-23 10:20:00,9.86,9.87,9.84,9.86,42430.0,9.3297,9.3392,9.3108,9.3297,42430.0
2024-04-23 10:25:00,9.86,9.87,9.82,9.82,33707.0,9.3297,9.3392,9.2919,9.2919,33707.0
2024-04-23 10:30:00,9.81,9.81,9.77,9.78,203484.0,9.2824,9.2824,9.2445,9.254,203484.0
2024-04-23 10:35:00,9.78,9.81,9.78,9.8,90373.0,9.254,9.2824,9.254,9.2729,90373.0
2024-04-23 10:40:00,9.8,9.8,9.79,9.79,57100.0,9.2729,9.2729,9.2635,9.2635,57100.0
2024-04-23 10:45:00,9.8,9.82,9.8,9.8,73971.0,9.2729,9.2919,9.2729,9.2729,73971.0
2024-04-23 10:50:00,9.8,9.81,9.79,9.79,129989.0,9.2729,9.2824,9.2635,9.2635,129989.0
2024-04-23 10:55:00,9.79,9.79,9.76,9.77,86772.0,9.2635,9.2635,9.2351,9.2445,86772.0
2024-04-23 11:00:00,9.76,9.82,9.76,9.82,67671.0,9.2351,9.2919,9.2351,9.2919,67671.0
2024-04-23 11:05:00,9.82,9.83,9.81,9.83,88467.0,9.2919,9.3013,9.2824,9.3013,88467.0
2024-04-23 11:10:00,9.82,9.82,9.79,9.79,87847.0,9.2919,9.2919,9.2635,9.2635,87847.0
2024-04-23 11:15:00,9.79,9.79,9.78,9.79,10356.0,9.2635,9.2635,9.254,9.2635,10356.0
2024-04-23 11:20:00,9.78,9.78,9.77,9.77,27050.0,9.254,9.254,9.2445,9.2445,27050.0
2024-04-23 11:25:00,9.77,9.78,9.77,9.78,102279.0,9.2445,9.254,9.2445,9.254,102279.0
2024-04-23 11:30:00,9.79,9.8,9.78,9.8,108647.0,9.2635,9.2729,9.254,9.2729,108647.0
2024-04-23 11:35:00,9.79,9.8,9.78,9.79,30811.0,9.2635,9.2729,9.254,9.2635,30811.0
2024-04-23 11:40:00,9.79,9.8,9.79,9.8,39373.0,9.2635,9.2729,9.2635,9.2729,39373.0
2024-04-23 11:45:00,9.8,9.81,9.8,9.81,58873.0,9.2729,9.2824,9.2729,9.2824,58873.0
2024-04-23 11:50:00,9.81,9.82,9.8,9.8,26400.0,9.2824,9.2919,9.2729,9.2729,26400.0
2024-04-23 11:55:00,9.8,9.81,9.8,9.81,10728.0,9.2729,9.2824,9.2729,9.2824,10728.0
2024-04-23 12:00:00,9.81,9.82,9.8,9.8,84750.0,9.2824,9.2919,9.2729,9.2729,84750.0
2024-04-23 12:05:00,9.79,9.8,9.78,9.78,78627.0,9.2635,9.2729,9.254,9.254,78627.0
2024-04-23 12:10:00,9.78,9.79,9.78,9.78,37011.0,9.254,9.2635,9.254,9.254,37011.0
2024-04-23 12:15:00,9.77,9.78,9.76,9.77,120677.0,9.2445,9.254,9.2351,9.2445,120677.0
2024-04-23 12:20:00,9.77,9.77,9.77,9.77,16795.0,9.2445,9.2445,9.2445,9.2445,16795.0
2024-04-23 12:25:00,9.77,9.77,9.76,9.76,42166.0,9.2445,9.2445,9.2351,9.2351,42166.0
2024-04-23 12:30:00,9.76,9.76,9.75,9.75,52397.0,9.2351,9.2351,9.2256,9.2256,52397.0
2024-04-23 12:35:00,9.75,9.76,9.75,9.75,23975.0,9.2256,9.2351,9.2256,9.2256,23975.0
2024-04-23 12:40:00,9.74,9.75,9.74,9.75,89502.0,9.2162,9.2256,9.2162,9.2256,89502.0
2024-04-23 12:45:00,9.74,9.75,9.74,9.75,26109.0,9.2162,9.2256,9.2162,9.2256,26109.0
2024-04-23 12:50:00,9.74,9.76,9.74,9.76,27531.0,9.2162,9.2351,9.2162,9.2351,27531.0
2024-04-23 12:55:00,9.76,9.77,9.76,9.77,16634.0,9.2351,9.2445,9.2351,9.2445,16634.0
2024-04-23 13:00:00,9.77,9.78,9.76,9.76,40072.0,9.2445,9.254,9.2351,9.2351,40072.0
2024-04-23 13:05:00,9.76,9.76,9.74,9.76,22509.0,9.2351,9.2351,9.2162,9.2351,22509.0
2024-04-23 13:10:00,9.76,9.79,9.76,9.78,79150.0,9.2351,9.2635,9.2351,9.254,79150.0
2024-04-23 13:15:00,9.79,9.79,9.78,9.78,51150.0,9.2635,9.2635,9.254,9.254,51150.0
2024-04-23 13:20:00,9.77,9.77,9.76,9.77,37168.0,9.2445,9.2445,9.2351,9.2445,37168.0
2024-04-23 13:25:00,9.77,9.77,9.75,9.75,33211.0,9.2445,9.2445,9.2256,9.2256,33211.0
2024-04-23 13:30:00,9.76,9.76,9.76,9.76,20407.0,9.2351,9.2351,9.2351,9.2351,20407.0
2024-04-23 13:35:00,9.76,9.76,9.75,9.75,43100.0,9.2351,9.2351,9.2256,9.2256,43100.0
2024-04-23 13:40:00,9.74,9.74,9.73,9.73,46025.0,9.2162,9.2162,9.2067,9.2067,46025.0
2024-04-23 13:45:00,9.73,9.74,9.72,9.72,23486.0,9.2067,9.2162,9.1972,9.1972,23486.0
2024-04-23 13:50:00,9.73,9.73,9.71,9.72,41744.0,9.2067,9.2067,9.1878,9.1972,41744.0
2024-04-23 13:55:00,9.72,9.72,9.71,9.72,47517.0,9.1972,9.1972,9.1878,9.1972,47517.0
2024-04-23 14:00:00,9.71,9.72,9.71,9.72,30967.0,9.1878,9.1972,9.1878,9.1972,30967.0
2024-04-23 14:05:00,9.72,9.73,9.72,9.72,50418.0,9.1972,9.2067,9.1972,9.1972,50418.0
2024-04-23 14:10:00,9.72,9.74,9.71,9.73,33653.0,9.1972,9.2162,9.1878,9.2067,33653.0
2024-04-23 14:15:00,9.73,9.73,9.73,9.73,5993.0,9.2067,9.2067,9.2067,9.2067,5993.0
2024-04-23 14:20:00,9.73,9.73,9.71,9.72,13665.0,9.2067,9.2067,9.1878,9.1972,13665.0
2024-04-23 14:25:00,9.72,9.72,9.72,9.72,14596.0,9.1972,9.1972,9.1972,9.1972,14596.0
2024-04-23 14:30:00,9.72,9.73,9.72,9.73,34022.0,9.1972,9.2067,9.1972,9.2067,34022.0
2024-04-23 14:35:00,9.73,9.73,9.72,9.72,14500.0,9.2067,9.2067,9.1972,9.1972,14500.0
2024-04-23 14:40:00,9.72,9.72,9.71,9.71,6590.0,9.1972,9.1972,9.1878,9.1878,6590.0
2024-04-23 14:45:00,9.72,9.73,9.72,9.73,12658.0,9.1972,9.2067,9.1972,9.2067,12658.0
2024-04-23 14:50:00,9.74,9.75,9.74,9.75,29542.0,9.2162,9.2256,9.2162,9.2256,29542.0
2024-04-23 14:55:00,9.75,9.75,9.74,9.74,10400.0,9.2256,9.2256,9.2162,9.2162,10400.0
2024-04-23 15:00:00,9.73,9.78,9.73,9.76,150437.0,9.2067,9.254,9.2067,9.2351,150437.0
2024-04-23 15:05:00,9.76,9.78,9.76,9.77,9600.0,9.2351,9.254,9.2351,9.2445,9600.0
2024-04-23 15:10:00,9.76,9.76,9.73,9.75,17195.0,9.2351,9.2351,9.2067,9.2256,17195.0
2024-04-23 15:15:00,9.75,9.76,9.75,9.76,7100.0,9.2256,9.2351,9.2256,9.2351,7100.0
2024-04-23 15:20:00,9.76,9.76,9.75,9.75,29518.0,9.2351,9.2351,9.2256,9.2256,29518.0
2024-04-23 15:25:00,9.75,9.76,9.75,9.75,18452.0,9.2256,9.2351,9.2256,9.2256,18452.0
2024-04-23 15:30:00,9.76,9.77,9.75,9.75,56105.0,9.2351,9.2445,9.2256,9.2256,56105.0
2024-04-23 15:35:00,9.74,9.75,9.73,9.74,27009.0,9.2162,9.2256,9.2067,9.2162,27009.0
2024-04-23 15:40:00,9.74,9.74,9.74,9.74,68163.0,9.2162,9.2162,9.2162,9.2162,68163.0
2024-04-23 15:45:00,9.74,9.75,9.74,9.74,46961.0,9.2162,9.2256,9.2162,9.2162,46961.0
2024-04-23 15:50:00,9.74,9.75,9.74,9.74,122582.0,9.2162,9.2256,9.2162,9.2162,122582.0
2024-04-23 15:55:00,9.74,9.78,9.74,9.74,128984.0,9.2162,9.254,9.2162,9.2162,128984.0
2024-04-24 09:30:00,9.68,9.72,9.68,9.71,211919.0,9.1594,9.1972,9.1594,9.1878,211919.0
2024-04-24 09:35:00,9.7,9.7,9.66,9.67,156414.0,9.1783,9.1783,9.1405,9.1499,156414.0
2024-04-24 09:40:00,9.67,9.68,9.65,9.66,56683.0,9.1499,9.1594,9.131,9.1405,56683.0
2024-04-24 09:45:00,9.67,9.68,9.66,9.67,136608.0,9.1499,9.1594,9.1405,9.1499,136608.0
2024-04-24 09:50:00,9.66,9.68,9.64,9.67,66240.0,9.1405,9.1594,9.1215,9.1499,66240.0
2024-04-24 09:55:00,9.67,9.71,9.67,9.71,107917.0,9.1499,9.1878,9.1499,9.1878,107917.0
2024-04-24 10:00:00,9.7,9.71,9.7,9.7,136405.0,9.1783,9.1878,9.1783,9.1783,136405.0
2024-04-24 10:05:00,9.7,9.7,9.66,9.67,95397.0,9.1783,9.1783,9.1405,9.1499,95397.0
2024-04-24 10:10:00,9.66,9.71,9.66,9.71,51010.0,9.1405,9.1878,9.1405,9.1878,51010.0
2024-04-24 10:15:00,9.71,9.72,9.71,9.71,93562.0,9.1878,9.1972,9.1878,9.1878,93562.0
2024-04-24 10:20:00,9.72,9.72,9.7,9.7,56749.0,9.1972,9.1972,9.1783,9.1783,56749.0
2024-04-24 10:25:00,9.69,9.71,9.69,9.71,36366.0,9.1689,9.1878,9.1689,9.1878,36366.0
2024-04-24 10:30:00,9.7,9.72,9.7,9.72,84418.0,9.1783,9.1972,9.1783,9.1972,84418.0
2024-04-24 10:35:00,9.72,9.74,9.72,9.74,110124.0,9.1972,9.2162,9.1972,9.2162,110124.0
2024-04-24 10:40:00,9.74,9.76,9.74,9.76,35691.0,9.2162,9.2351,9.2162,9.2351,35691.0
2024-04-24 10:45:00,9.76,9.77,9.75,9.75,41569.0,9.2351,9.2445,9.2256,9.2256,41569.0
2024-04-24 10:50:00,9.75,9.77,9.75,9.77,102310.0,9.2256,9.2445,9.2256,9.2445,102310.0
2024-04-24 10:55:00,9.77,9.77,9.77,9.77,80726.0,9.2445,9.2445,9.2445,9.2445,80726.0
2024-04-24 11:00:00,9.76,9.8,9.76,9.8,65079.0,9.2351,9.2729,9.2351,9.2729,65079.0
2024-04-24 11:05:00,9.79,9.82,9.79,9.81,114325.0,9.2635,9.2919,9.2635,9.2824,114325.0
2024-04-24 11:10:00,9.81,9.81,9.8,9.81,86836.0,9.2824,9.2824,9.2729,9.2824,86836.0
2024-04-24 11:15:00,9.81,9.82,9.81,9.82,76673.0,9.2824,9.2919,9.2824,9.2919,76673.0
2024-04-24 11:20:00,9.82,9.83,9.81,9.83,183300.0,9.2919,9.3013,9.2824,9.3013,183300.0
2024-04-24 11:25:00,9.83,9.83,9.81,9.81,32500.0,9.3013,9.3013,9.2824,9.2824,32500.0
2024-04-24 11:30:00,9.79,9.79,9.79,9.79,3370.0,9.2635,9.2635,9.2635,9.2635,3370.0
2024-04-24 11:35:00,9.78,9.79,9.78,9.79,54960.0,9.254,9.2635,9.254,9.2635,54960.0
2024-04-24 11:40:00,9.78,9.84,9.78,9.84,65975.0,9.254,9.3108,9.254,9.3108,65975.0
2024-04-24 11:45:00,9.85,9.86,9.83,9.83,93608.0,9.3202,9.3297,9.3013,9.3013,93608.0
2024-04-24 11:50:00,9.85,9.85,9.84,9.84,7511.0,9.3202,9.3202,9.3108,9.3108,7511.0
2024-04-24 11:55:00,9.84,9.86,9.84,9.85,15700.0,9.3108,9.3297,9.3108,9.3202,15700.0
2024-04-24 12:00:00,9.85,9.85,9.82,9.82,104795.0,9.3202,9.3202,9.2919,9.2919,104795.0
2024-04-24 12:05:00,9.83,9.85,9.83,9.85,31120.0,9.3013,9.3202,9.3013,9.3202,31120.0
2024-04-24 12:10:00,9.85,9.86,9.85,9.86,60720.0,9.3202,9.3297,9.3202,9.3297,60720.0
2024-04-24 12:15:00,9.85,9.85,9.85,9.85,26398.0,9.3202,9.3202,9.3202,9.3202,26398.0
2024-04-24 12:20:00,9.84,9.86,9.84,9.86,13345.0,9.3108,9.3297,9.3108,9.3297,13345.0
2024-04-24 12:25:00,9.85,9.85,9.84,9.84,36007.0,9.3202,9.3202,9.3108,9.3108,36007.0
2024-04-24 12:30:00,9.84,9.88,9.84,9.88,393857.0,9.3108,9.3486,9.3108,9.3486,393857.0
2024-04-24 12:35:00,9.87,9.87,9.86,9.87,52767.0,9.3392,9.3392,9.3297,9.3392,52767.0
2024-04-24 12:40:00,9.87,9.88,9.87,9.88,32951.0,9.3392,9.3486,9.3392,9.3486,32951.0
2024-04-24 12:45:00,9.87,9.88,9.87,9.88,65836.0,9.3392,9.3486,9.3392,9.3486,65836.0
2024-04-24 12:50:00,9.88,9.88,9.84,9.84,43700.0,9.3486,9.3486,9.3108,9.3108,43700.0
2024-04-24 12:55:00,9.85,9.85,9.82,9.82,20153.0,9.3202,9.3202,9.2919,9.2919,20153.0
2024-04-24 13:00:00,9.82,9.83,9.82,9.83,38172.0,9.2919,9.3013,9.2919,9.3013,38172.0
2024-04-24 13:05:00,9.82,9.82,9.8,9.82,19472.0,9.2919,9.2919,9.2729,9.2919,19472.0
2024-04-24 13:10:00,9.81,9.81,9.8,9.81,14100.0,9.2824,9.2824,9.2729,9.2824,14100.0
2024-04-24 13:15:00,9.81,9.81,9.79,9.79,53032.0,9.2824,9.2824,9.2635,9.2635,53032.0
2024-04-24 13:20:00,9.79,9.8,9.78,9.78,7917.0,9.2635,9.2729,9.254,9.254,7917.0
2024-04-24 13:25:00,9.78,9.78,9.77,9.77,85924.0,9.254,9.254,9.2445,9.2445,85924.0
2024-04-24 13:30:00,9.77,9.77,9.74,9.75,33883.0,9.2445,9.2445,9.2162,9.2256,33883.0
2024-04-24 13:35:00,9.75,9.75,9.72,9.73,19204.0,9.2256,9.2256,9.1972,9.2067,19204.0
2024-04-24 13:40:00,9.73,9.73,9.72,9.72,34849.0,9.2067,9.2067,9.1972,9.1972,34849.0
2024-04-24 13:45:00,9.71,9.71,9.7,9.71,26275.0,9.1878,9.1878,9.1783,9.1878,26275.0
2024-04-24 13:50:00,9.71,9.71,9.7,9.7,69439.0,9.1878,9.1878,9.1783,9.1783,69439.0
2024-04-24 13:55:00,9.7,9.7,9.7,9.7,28075.0,9.1783,9.1783,9.1783,9.1783,28075.0
2024-04-24 14:00:00,9.7,9.72,9.7,9.72,53500.0,9.1783,9.1972,9.1783,9.1972,53500.0
2024-04-24 14:05:00,9.72,9.75,9.72,9.73,65937.0,9.1972,9.2256,9.1972,9.2067,65937.0
2024-04-24 14:10:00,9.73,9.77,9.73,9.77,82950.0,9.2067,9.2445,9.2067,9.2445,82950.0
2024-04-24 14:15:00,9.78,9.79,9.76,9.77,56670.0,9.254,9.2635,9.2351,9.2445,56670.0
2024-04-24 14:20:00,9.77,9.77,9.76,9.76,42505.0,9.2445,9.2445,9.2351,9.2351,42505.0
2024-04-24 14:25:00,9.76,9.78,9.76,9.78,53287.0,9.2351,9.254,9.2351,9.254,53287.0
2024-04-24 14:30:00,9.78,9.8,9.78,9.8,64519.0,9.254,9.2729,9.254,9.2729,64519.0
2024-04-24 14:35:00,9.79,9.79,9.78,9.78,52690.0,9.2635,9.2635,9.254,9.254,52690.0
2024-04-24 14:40:00,9.78,9.78,9.77,9.77,79426.0,9.254,9.254,9.2445,9.2445,79426.0
2024-04-24 14:45:00,9.77,9.78,9.77,9.78,64600.0,9.2445,9.254,9.2445,9.254,64600.0
2024-04-24 14:50:00,9.79,9.8,9.79,9.8,47250.0,9.2635,9.2729,9.2635,9.2729,47250.0
2024-04-24 14:55:00,9.79,9.81,9.79,9.81,39181.0,9.2635,9.2824,9.2635,9.2824,39181.0
2024-04-24 15:00:00,9.81,9.81,9.81,9.81,63163.0,9.2824,9.2824,9.2824,9.2824,63163.0
2024-04-24 15:05:00,9.82,9.82,9.78,9.78,130253.0,9.2919,9.2919,9.254,9.254,130253.0
2024-04-24 15:10:00,9.78,9.79,9.76,9.76,59257.0,9.254,9.2635,9.2351,9.2351,59257.0
2024-04-24 15:15:00,9.77,9.78,9.77,9.77,33400.0,9.2445,9.254,9.2445,9.2445,33400.0
2024-04-24 15:20:00,9.76,9.76,9.73,9.73,19707.0,9.2351,9.2351,9.2067,9.2067,19707.0
2024-04-24 15:25:00,9.73,9.73,9.72,9.73,25312.0,9.2067,9.2067,9.1972,9.2067,25312.0
2024-04-24 15:30:00,9.74,9.74,9.73,9.74,42770.0,9.2162,9.2162,9.2067,9.2162,42770.0
2024-04-24 15:35:00,9.74,9.74,9.74,9.74,25979.0,9.2162,9.2162,9.2162,9.2162,25979.0
2024-04-24 15:40:00,9.74,9.74,9.73,9.73,15198.0,9.2162,9.2162,9.2067,9.2067,15198.0
2024-04-24 15:45:00,9.74,9.74,9.73,9.73,70388.0,9.2162,9.2162,9.2067,9.2067,70388.0
2024-04-24 15:50:00,9.74,9.74,9.72,9.73,35234.0,9.2162,9.2162,9.1972,9.2067,35234.0
2024-04-24 15:55:00,9.73,9.74,9.71,9.74,89175.0,9.2067,9.2162,9.1878,9.2162,89175.0
2024-04-25 09:30:00,10.14,10.17,10.13,10.17,414130.0,9.5946,9.623,9.5852,9.623,414130.0
2024-04-25 09:35:00,10.17,10.18,10.14,10.16,148169.0,9.623,9.6325,9.5946,9.6136,148169.0
2024-04-25 09:40:00,10.17,10.18,10.13,10.13,169561.0,9.623,9.6325,9.5852,9.5852,169561.0
2024-04-25 09:45:00,10.13,10.16,10.13,10.16,116412.0,9.5852,9.6136,9.5852,9.6136,116412.0
2024-04-25 09:50:00,10.16,10.19,10.15,10.19,127994.0,9.6136,9.642,9.6041,9.642,127994.0
2024-04-25 09:55:00,10.19,10.21,10.17,10.19,192581.0,9.642,9.6609,9.623,9.642,192581.0
2024-04-25 10:00:00,10.19,10.22,10.19,10.21,85386.0,9.642,9.6703,9.642,9.6609,85386.0
2024-04-25 10:05:00,10.2,10.2,10.18,10.18,180044.0,9.6514,9.6514,9.6325,9.6325,180044.0
2024-04-25 10:10:00,10.18,10.18,10.14,10.14,110218.0,9.6325,9.6325,9.5946,9.5946,110218.0
2024-04-25 10:15:00,10.14,10.14,10.11,10.12,101464.0,9.5946,9.5946,9.5663,9.5757,101464.0
2024-04-25 10:20:00,10.12,10.13,10.11,10.11,97126.0,9.5757,9.5852,9.5663,9.5663,97126.0
2024-04-25 10:25:00,10.11,10.11,10.11,10.11,51779.0,9.5663,9.5663,9.5663,9.5663,51779.0
2024-04-25 10:30:00,10.11,10.14,10.1,10.14,57031.0,9.5663,9.5946,9.5568,9.5946,57031.0
2024-04-25 10:35:00,10.14,10.14,10.13,10.13,64793.0,9.5946,9.5946,9.5852,9.5852,64793.0
2024-04-25 10:40:00,10.15,10.17,10.14,10.14,91108.0,9.6041,9.623,9.5946,9.5946,91108.0
2024-04-25 10:45:00,10.14,10.16,10.14,10.16,48716.0,9.5946,9.6136,9.5946,9.6136,48716.0
2024-04-25 10:50:00,10.16,10.19,10.16,10.18,48277.0,9.6136,9.642,9.6136,9.6325,48277.0
2024-04-25 10:55:00,10.18,10.18,10.17,10.17,66140.0,9.6325,9.6325,9.623,9.623,66140.0
2024-04-25 11:00:00,10.17,10.17,10.14,10.14,100359.0,9.623,9.623,9.5946,9.5946,100359.0
2024-04-25 11:05:00,10.15,10.15,10.13,10.14,135049.0,9.6041,9.6041,9.5852,9.5946,135049.0
2024-04-25 11:10:00,10.13,10.13,10.13,10.13,88469.0,9.5852,9.5852,9.5852,9.5852,88469.0
2024-04-25 11:15:00,10.13,10.15,10.13,10.14,176007.0,9.5852,9.6041,9.5852,9.5946,176007.0
2024-04-25 11:20:00,10.13,10.14,10.11,10.11,103207.0,9.5852,9.5946,9.5663,9.5663,103207.0
2024-04-25 11:25:00,10.12,10.13,10.1,10.1,195962.0,9.5757,9.5852,9.5568,9.5568,195962.0
2024-04-25 11:30:00,10.1,10.14,10.1,10.13,199731.0,9.5568,9.5946,9.5568,9.5852,199731.0
2024-04-25 11:35:00,10.12,10.12,10.11,10.11,38518.0,9.5757,9.5757,9.5663,9.5663,38518.0
2024-04-25 11:40:00,10.11,10.11,10.1,10.11,34759.0,9.5663,9.5663,9.5568,9.5663,34759.0
2024-04-25 11:45:00,10.11,10.13,10.11,10.12,63844.0,9.5663,9.5852,9.5663,9.5757,63844.0
2024-04-25 11:50:00,10.12,10.12,10.1,10.1,83833.0,9.5757,9.5757,9.5568,9.5568,83833.0
2024-04-25 11:55:00,10.1,10.1,10.06,10.06,183553.0,9.5568,9.5568,9.519,9.519,183553.0
2024-04-25 12:00:00,10.07,10.07,10.05,10.06,90577.0,9.5284,9.5284,9.5095,9.519,90577.0
2024-04-25 12:05:00,10.06,10.06,10.04,10.04,69863.0,9.519,9.519,9.5,9.5,69863.0
2024-04-25 12:10:00,10.05,10.08,10.05,10.07,88800.0,9.5095,9.5379,9.5095,9.5284,88800.0
2024-04-25 12:15:00,10.06,10.06,10.04,10.04,58862.0,9.519,9.519,9.5,9.5,58862.0
2024-04-25 12:20:00,10.05,10.05,10.01,10.01,148985.0,9.5095,9.5095,9.4716,9.4716,148985.0
2024-04-25 12:25:00,10.01,10.01,10.0,10.0,224372.0,9.4716,9.4716,9.4622,9.4622,224372.0
2024-04-25 12:30:00,10.01,10.02,10.01,10.02,36400.0,9.4716,9.4811,9.4716,9.4811,36400.0
2024-04-25 12:35:00,10.01,10.02,10.0,10.02,24590.0,9.4716,9.4811,9.4622,9.4811,24590.0
2024-04-25 12:40:00,10.02,10.03,10.01,10.01,45987.0,9.4811,9.4906,9.4716,9.4716,45987.0
2024-04-25 12:45:00,10.01,10.01,10.0,10.0,45372.0,9.4716,9.4716,9.4622,9.4622,45372.0
2024-04-25 12:50:00,10.0,10.01,9.99,9.99,45279.0,9.4622,9.4716,9.4527,9.4527,45279.0
2024-04-25 12:55:00,9.99,9.99,9.97,9.98,37389.0,9.4527,9.4527,9.4338,9.4433,37389.0
2024-04-25 13:00:00,9.97,9.98,9.95,9.96,32182.0,9.4338,9.4433,9.4149,9.4243,32182.0
2024-04-25 13:05:00,9.96,9.98,9.96,9.97,52586.0,9.4243,9.4433,9.4243,9.4338,52586.0
2024-04-25 13:10:00,9.98,9.99,9.97,9.98,57370.0,9.4433,9.4527,9.4338,9.4433,57370.0
2024-04-25 13:15:00,9.99,9.99,9.99,9.99,39698.0,9.4527,9.4527,9.4527,9.4527,39698.0
2024-04-25 13:20:00,9.99,10.02,9.99,10.02,22200.0,9.4527,9.4811,9.4527,9.4811,22200.0
2024-04-25 13:25:00,10.02,10.02,9.99,9.99,64049.0,9.4811,9.4811,9.4527,9.4527,64049.0
2024-04-25 13:30:00,9.99,9.99,9.97,9.97,80496.0,9.4527,9.4527,9.4338,9.4338,80496.0
2024-04-25 13:35:00,9.97,9.97,9.92,9.92,102797.0,9.4338,9.4338,9.3865,9.3865,102797.0
2024-04-25 13:40:00,9.91,9.93,9.91,9.92,10400.0,9.377,9.3959,9.377,9.3865,10400.0
2024-04-25 13:45:00,9.92,9.92,9.88,9.89,45217.0,9.3865,9.3865,9.3486,9.3581,45217.0
2024-04-25 13:50:00,9.89,9.89,9.87,9.87,66284.0,9.3581,9.3581,9.3392,9.3392,66284.0
2024-04-25 13:55:00,9.87,9.88,9.87,9.88,56206.0,9.3392,9.3486,9.3392,9.3486,56206.0
2024-04-25 14:00:00,9.88,9.9,9.88,9.89,17149.0,9.3486,9.3676,9.3486,9.3581,17149.0
2024-04-25 14:05:00,9.89,9.89,9.88,9.88,24600.0,9.3581,9.3581,9.3486,9.3486,24600.0
2024-04-25 14:10:00,9.88,9.89,9.88,9.88,10349.0,9.3486,9.3581,9.3486,9.3486,10349.0
2024-04-25 14:15:00,9.88,9.88,9.88,9.88,10300.0,9.3486,9.3486,9.3486,9.3486,10300.0
2024-04-25 14:20:00,9.88,9.88,9.88,9.88,1100.0,9.3486,9.3486,9.3486,9.3486,1100.0
2024-04-25 14:25:00,9.91,9.96,9.91,9.96,38799.0,9.377,9.4243,9.377,9.4243,38799.0
2024-04-25 14:30:00,9.97,9.97,9.93,9.95,20386.0,9.4338,9.4338,9.3959,9.4149,20386.0
2024-04-25 14:35:00,9.95,9.96,9.95,9.96,42298.0,9.4149,9.4243,9.4149,9.4243,42298.0
2024-04-25 14:40:00,9.96,9.98,9.96,9.97,14813.0,9.4243,9.4433,9.4243,9.4338,14813.0
2024-04-25 14:45:00,9.98,9.98,9.97,9.97,12104.0,9.4433,9.4433,9.4338,9.4338,12104.0
2024-04-25 14:50:00,9.97,9.98,9.97,9.97,37331.0,9.4338,9.4433,9.4338,9.4338,37331.0
2024-04-25 14:55:00,9.97,9.98,9.94,9.94,43371.0,9.4338,9.4433,9.4054,9.4054,43371.0
2024-04-25 15:00:00,9.94,9.94,9.89,9.89,131800.0,9.4054,9.4054,9.3581,9.3581,131800.0
2024-04-25 15:05:00,9.89,9.9,9.89,9.9,8403.0,9.3581,9.3676,9.3581,9.3676,8403.0
2024-04-25 15:10:00,9.89,9.89,9.89,9.89,7604.0,9.3581,9.3581,9.3581,9.3581,7604.0
2024-04-25 15:15:00,9.88,9.88,9.85,9.85,68432.0,9.3486,9.3486,9.3202,9.3202,68432.0
2024-04-25 15:20:00,9.85,9.86,9.84,9.84,56831.0,9.3202,9.3297,9.3108,9.3108,56831.0
2024-04-25 15:25:00,9.85,9.85,9.85,9.85,118359.0,9.3202,9.3202,9.3202,9.3202,118359.0
2024-04-25 15:30:00,9.85,9.87,9.85,9.87,51200.0,9.3202,9.3392,9.3202,9.3392,51200.0
2024-04-25 15:35:00,9.87,9.89,9.87,9.88,31650.0,9.3392,9.3581,9.3392,9.3486,31650.0
2024-04-25 15:40:00,9.89,9.92,9.89,9.91,107650.0,9.3581,9.3865,9.3581,9.377,107650.0
2024-04-25 15:45:00,9.91,9.92,9.91,9.92,83760.0,9.377,9.3865,9.377,9.3865,83760.0
2024-04-25 15:50:00,9.92,9.92,9.9,9.9,198888.0,9.3865,9.3865,9.3676,9.3676,198888.0
2024-04-25 15:55:00,9.91,9.91,9.88,9.89,115759.0,9.377,9.377,9.3486,9.3581,115759.0
2024-04-26 09:30:00,9.72,9.75,9.71,9.71,346006.0,9.1972,9.2256,9.1878,9.1878,346006.0
2024-04-26 09:35:00,9.7,9.71,9.66,9.67,145778.0,9.1783,9.1878,9.1405,9.1499,145778.0
2024-04-26 09:40:00,9.67,9.7,9.67,9.69,126815.0,9.1499,9.1783,9.1499,9.1689,126815.0
2024-04-26 09:45:00,9.68,9.69,9.66,9.66,148347.0,9.1594,9.1689,9.1405,9.1405,148347.0
2024-04-26 09:50:00,9.66,9.66,9.62,9.63,60905.0,9.1405,9.1405,9.1026,9.1121,60905.0
2024-04-26 09:55:00,9.62,9.63,9.62,9.63,52447.0,9.1026,9.1121,9.1026,9.1121,52447.0
2024-04-26 10:00:00,9.63,9.64,9.59,9.59,142787.0,9.1121,9.1215,9.0742,9.0742,142787.0
2024-04-26 10:05:00,9.59,9.63,9.59,9.59,121800.0,9.0742,9.1121,9.0742,9.0742,121800.0
2024-04-26 10:10:00,9.58,9.58,9.56,9.57,132403.0,9.0648,9.0648,9.0458,9.0553,132403.0
2024-04-26 10:15:00,9.58,9.59,9.57,9.58,71143.0,9.0648,9.0742,9.0553,9.0648,71143.0
2024-04-26 10:20:00,9.57,9.6,9.57,9.58,70400.0,9.0553,9.0837,9.0553,9.0648,70400.0
2024-04-26 10:25:00,9.58,9.61,9.58,9.61,180363.0,9.0648,9.0932,9.0648,9.0932,180363.0
2024-04-26 10:30:00,9.62,9.63,9.6,9.6,88726.0,9.1026,9.1121,9.0837,9.0837,88726.0
2024-04-26 10:35:00,9.59,9.6,9.58,9.6,120232.0,9.0742,9.0837,9.0648,9.0837,120232.0
2024-04-26 10:40:00,9.59,9.6,9.59,9.6,52900.0,9.0742,9.0837,9.0742,9.0837,52900.0
2024-04-26 10:45:00,9.61,9.61,9.59,9.59,129293.0,9.0932,9.0932,9.0742,9.0742,129293.0
2024-04-26 10:50:00,9.59,9.61,9.57,9.57,79538.0,9.0742,9.0932,9.0553,9.0553,79538.0
2024-04-26 10:55:00,9.58,9.58,9.58,9.58,95272.0,9.0648,9.0648,9.0648,9.0648,95272.0
2024-04-26 11:00:00,9.57,9.57,9.54,9.55,45708.0,9.0553,9.0553,9.0269,9.0364,45708.0
2024-04-26 11:05:00,9.56,9.58,9.56,9.58,45066.0,9.0458,9.0648,9.0458,9.0648,45066.0
2024-04-26 11:10:00,9.58,9.63,9.58,9.62,137862.0,9.0648,9.1121,9.0648,9.1026,137862.0
2024-04-26 11:15:00,9.62,9.62,9.61,9.61,62860.0,9.1026,9.1026,9.0932,9.0932,62860.0
2024-04-26 11:20:00,9.61,9.63,9.61,9.62,29146.0,9.0932,9.1121,9.0932,9.1026,29146.0
2024-04-26 11:25:00,9.62,9.62,9.61,9.61,42900.0,9.1026,9.1026,9.0932,9.0932,42900.0
2024-04-26 11:30:00,9.61,9.62,9.61,9.62,78107.0,9.0932,9.1026,9.0932,9.1026,78107.0
2024-04-26 11:35:00,9.61,9.61,9.61,9.61,11269.0,9.0932,9.0932,9.0932,9.0932,11269.0
2024-04-26 11:40:00,9.6,9.6,9.58,9.58,10896.0,9.0837,9.0837,9.0648,9.0648,10896.0
2024-04-26 11:45:00,9.57,9.58,9.57,9.57,51322.0,9.0553,9.0648,9.0553,9.0553,51322.0
2024-04-26 11:50:00,9.57,9.6,9.57,9.59,43740.0,9.0553,9.0837,9.0553,9.0742,43740.0
2024-04-26 11:55:00,9.59,9.59,9.59,9.59,53987.0,9.0742,9.0742,9.0742,9.0742,53987.0
2024-04-26 12:00:00,9.59,9.61,9.59,9.6,47950.0,9.0742,9.0932,9.0742,9.0837,47950.0
2024-04-26 12:05:00,9.6,9.6,9.6,9.6,57160.0,9.0837,9.0837,9.0837,9.0837,57160.0
2024-04-26 12:10:00,9.59,9.59,9.58,9.58,19645.0,9.0742,9.0742,9.0648,9.0648,19645.0
2024-04-26 12:15:00,9.58,9.58,9.58,9.58,3099.0,9.0648,9.0648,9.0648,9.0648,3099.0
2024-04-26 12:20:00,9.58,9.58,9.58,9.58,29923.0,9.0648,9.0648,9.0648,9.0648,29923.0
2024-04-26 12:25:00,9.58,9.58,9.58,9.58,16975.0,9.0648,9.0648,9.0648,9.0648,16975.0
2024-04-26 12:30:00,9.58,9.58,9.57,9.57,26460.0,9.0648,9.0648,9.0553,9.0553,26460.0
2024-04-26 12:35:00,9.56,9.56,9.56,9.56,1800.0,9.0458,9.0458,9.0458,9.0458,1800.0
2024-04-26 12:40:00,9.56,9.56,9.56,9.56,3050.0,9.0458,9.0458,9.0458,9.0458,3050.0
2024-04-26 12:45:00,9.56,9.56,9.56,9.56,19000.0,9.0458,9.0458,9.0458,9.0458,19000.0
2024-04-26 12:50:00,9.55,9.55,9.54,9.54,17521.0,9.0364,9.0364,9.0269,9.0269,17521.0
2024-04-26 12:55:00,9.54,9.54,9.54,9.54,14252.0,9.0269,9.0269,9.0269,9.0269,14252.0
2024-04-26 13:00:00,9.53,9.54,9.53,9.54,56175.0,9.0175,9.0269,9.0175,9.0269,56175.0
2024-04-26 13:05:00,9.54,9.54,9.54,9.54,600.0,9.0269,9.0269,9.0269,9.0269,600.0
2024-04-26 13:10:00,9.54,9.54,9.53,9.54,6350.0,9.0269,9.0269,9.0175,9.0269,6350.0
2024-04-26 13:15:00,9.53,9.54,9.53,9.54,26269.0,9.0175,9.0269,9.0175,9.0269,26269.0
2024-04-26 13:20:00,9.53,9.53,9.53,9.53,10395.0,9.0175,9.0175,9.0175,9.0175,10395.0
2024-04-26 13:25:00,9.53,9.53,9.53,9.53,1470.0,9.0175,9.0175,9.0175,9.0175,1470.0
2024-04-26 13:30:00,9.53,9.53,9.52,9.52,25948.0,9.0175,9.0175,9.008,9.008,25948.0
2024-04-26 13:35:00,9.52,9.53,9.52,9.53,13433.0,9.008,9.0175,9.008,9.0175,13433.0
2024-04-26 13:40:00,9.53,9.55,9.53,9.54,33467.0,9.0175,9.0364,9.0175,9.0269,33467.0
2024-04-26 13:45:00,9.54,9.54,9.53,9.53,7384.0,9.0269,9.0269,9.0175,9.0175,7384.0
2024-04-26 13:50:00,9.53,9.53,9.53,9.53,0.0,9.0175,9.0175,9.0175,9.0175,0.0
2024-04-26 13:55:00,9.53,9.54,9.53,9.54,18811.0,9.0175,9.0269,9.0175,9.0269,18811.0
2024-04-26 14:00:00,9.54,9.55,9.54,9.55,58996.0,9.0269,9.0364,9.0269,9.0364,58996.0
2024-04-26 14:05:00,9.55,9.55,9.55,9.55,15500.0,9.0364,9.0364,9.0364,9.0364,15500.0
2024-04-26 14:10:00,9.55,9.55,9.55,9.55,13660.0,9.0364,9.0364,9.0364,9.0364,13660.0
2024-04-26 14:15:00,9.55,9.56,9.55,9.56,9350.0,9.0364,9.0458,9.0364,9.0458,9350.0
2024-04-26 14:20:00,9.56,9.56,9.56,9.56,12900.0,9.0458,9.0458,9.0458,9.0458,12900.0
2024-04-26 14:25:00,9.56,9.57,9.56,9.57,20387.0,9.0458,9.0553,9.0458,9.0553,20387.0
2024-04-26 14:30:00,9.57,9.58,9.57,9.58,24892.0,9.0553,9.0648,9.0553,9.0648,24892.0
2024-04-26 14:35:00,9.59,9.59,9.56,9.57,18200.0,9.0742,9.0742,9.0458,9.0553,18200.0
2024-04-26 14:40:00,9.56,9.56,9.56,9.56,23185.0,9.0458,9.0458,9.0458,9.0458,23185.0
2024-04-26 14:45:00,9.56,9.57,9.56,9.57,17915.0,9.0458,9.0553,9.0458,9.0553,17915.0
2024-04-26 14:50:00,9.57,9.57,9.57,9.57,12200.0,9.0553,9.0553,9.0553,9.0553,12200.0
2024-04-26 14:55:00,9.57,9.57,9.55,9.55,39246.0,9.0553,9.0553,9.0364,9.0364,39246.0
2024-04-26 15:00:00,9.54,9.55,9.54,9.55,34397.0,9.0269,9.0364,9.0269,9.0364,34397.0
2024-04-26 15:05:00,9.55,9.55,9.54,9.54,35069.0,9.0364,9.0364,9.0269,9.0269,35069.0
2024-04-26 15:10:00,9.54,9.54,9.54,9.54,21270.0,9.0269,9.0269,9.0269,9.0269,21270.0
2024-04-26 15:15:00,9.55,9.55,9.55,9.55,3230.0,9.0364,9.0364,9.0364,9.0364,3230.0
2024-04-26 15:20:00,9.54,9.55,9.54,9.54,3524.0,9.0269,9.0364,9.0269,9.0269,3524.0
2024-04-26 15:25:00,9.54,9.54,9.54,9.54,0.0,9.0269,9.0269,9.0269,9.0269,0.0
2024-04-26 15:30:00,9.54,9.55,9.54,9.55,18667.0,9.0269,9.0364,9.0269,9.0364,18667.0
2024-04-26 15:35:00,9.55,9.56,9.55,9.56,13705.0,9.0364,9.0458,9.0364,9.0458,13705.0
2024-04-26 15:40:00,9.56,9.6,9.56,9.59,40310.0,9.0458,9.0837,9.0458,9.0742,40310.0
2024-04-26 15:45:00,9.59,9.59,9.56,9.57,49879.0,9.0742,9.0742,9.0458,9.0553,49879.0
2024-04-26 15:50:00,9.57,9.59,9.57,9.58,86876.0,9.0553,9.0742,9.0553,9.0648,86876.0
2024-04-26 15:55:00,9.59,9.61,9.59,9.61,206749.0,9.0742,9.0932,9.0742,9.0932,206749.0
2024-04-29 09:30:00,9.52,9.52,9.48,9.48,207588.0,9.008,9.008,8.9701,8.9701,207588.0
2024-04-29 09:35:00,9.49,9.51,9.49,9.51,44314.0,8.9796,8.9985,8.9796,8.9985,44314.0
2024-04-29 09:40:00,9.52,9.56,9.52,9.56,45436.0,9.008,9.0458,9.008,9.0458,45436.0
2024-04-29 09:45:00,9.56,9.56,9.53,9.54,32226.0,9.0458,9.0458,9.0175,9.0269,32226.0
2024-04-29 09:50:00,9.54,9.56,9.54,9.56,47279.0,9.0269,9.0458,9.0269,9.0458,47279.0
2024-04-29 09:55:00,9.56,9.56,9.54,9.54,38066.0,9.0458,9.0458,9.0269,9.0269,38066.0
2024-04-29 10:00:00,9.54,9.54,9.52,9.53,55054.0,9.0269,9.0269,9.008,9.0175,55054.0
2024-04-29 10:05:00,9.53,9.53,9.51,9.52,9115.0,9.0175,9.0175,8.9985,9.008,9115.0
2024-04-29 10:10:00,9.52,9.52,9.51,9.51,33988.0,9.008,9.008,8.9985,8.9985,33988.0
2024-04-29 10:15:00,9.5,9.51,9.49,9.51,22305.0,8.9891,8.9985,8.9796,8.9985,22305.0
2024-04-29 10:20:00,9.5,9.51,9.49,9.51,51430.0,8.9891,8.9985,8.9796,8.9985,51430.0
2024-04-29 10:25:00,9.51,9.51,9.5,9.5,29599.0,8.9985,8.9985,8.9891,8.9891,29599.0
2024-04-29 10:30:00,9.5,9.5,9.49,9.49,70818.0,8.9891,8.9891,8.9796,8.9796,70818.0
2024-04-29 10:35:00,9.49,9.53,9.49,9.53,156903.0,8.9796,9.0175,8.9796,9.0175,156903.0
2024-04-29 10:40:00,9.52,9.52,9.51,9.51,102900.0,9.008,9.008,8.9985,8.9985,102900.0
2024-04-29 10:45:00,9.52,9.53,9.52,9.53,24150.0,9.008,9.0175,9.008,9.0175,24150.0
2024-04-29 10:50:00,9.53,9.53,9.53,9.53,49100.0,9.0175,9.0175,9.0175,9.0175,49100.0
2024-04-29 10:55:00,9.52,9.52,9.52,9.52,78305.0,9.008,9.008,9.008,9.008,78305.0
2024-04-29 11:00:00,9.53,9.54,9.53,9.53,31625.0,9.0175,9.0269,9.0175,9.0175,31625.0
2024-04-29 11:05:00,9.53,9.54,9.53,9.54,17587.0,9.0175,9.0269,9.0175,9.0269,17587.0
2024-04-29 11:10:00,9.54,9.54,9.53,9.53,28400.0,9.0269,9.0269,9.0175,9.0175,28400.0
2024-04-29 11:15:00,9.53,9.53,9.53,9.53,75950.0,9.0175,9.0175,9.0175,9.0175,75950.0
2024-04-29 11:20:00,9.53,9.54,9.53,9.54,43975.0,9.0175,9.0269,9.0175,9.0269,43975.0
2024-04-29 11:25:00,9.54,9.54,9.54,9.54,1605.0,9.0269,9.0269,9.0269,9.0269,1605.0
2024-04-29 11:30:00,9.54,9.56,9.54,9.56,88599.0,9.0269,9.0458,9.0269,9.0458,88599.0
2024-04-29 11:35:00,9.56,9.56,9.56,9.56,0.0,9.0458,9.0458,9.0458,9.0458,0.0
2024-04-29 11:40:00,9.56,9.56,9.54,9.54,16922.0,9.0458,9.0458,9.0269,9.0269,16922.0
2024-04-29 11:45:00,9.54,9.56,9.54,9.56,21800.0,9.0269,9.0458,9.0269,9.0458,21800.0
2024-04-29 11:50:00,9.55,9.55,9.55,9.55,79955.0,9.0364,9.0364,9.0364,9.0364,79955.0
2024-04-29 11:55:00,9.55,9.55,9.54,9.54,36000.0,9.0364,9.0364,9.0269,9.0269,36000.0
2024-04-29 12:00:00,9.54,9.54,9.53,9.53,6955.0,9.0269,9.0269,9.0175,9.0175,6955.0
2024-04-29 12:05:00,9.52,9.52,9.52,9.52,29246.0,9.008,9.008,9.008,9.008,29246.0
2024-04-29 12:10:00,9.52,9.52,9.52,9.52,2500.0,9.008,9.008,9.008,9.008,2500.0
2024-04-29 12:15:00,9.52,9.52,9.52,9.52,0.0,9.008,9.008,9.008,9.008,0.0
2024-04-29 12:20:00,9.52,9.52,9.52,9.52,400.0,9.008,9.008,9.008,9.008,400.0
2024-04-29 12:25:00,9.52,9.52,9.51,9.51,27539.0,9.008,9.008,8.9985,8.9985,27539.0
2024-04-29 12:30:00,9.51,9.51,9.5,9.5,63900.0,8.9985,8.9985,8.9891,8.9891,63900.0
2024-04-29 12:35:00,9.5,9.51,9.5,9.51,11399.0,8.9891,8.9985,8.9891,8.9985,11399.0
2024-04-29 12:40:00,9.51,9.53,9.51,9.51,49616.0,8.9985,9.0175,8.9985,8.9985,49616.0
2024-04-29 12:45:00,9.51,9.51,9.51,9.51,6016.0,8.9985,8.9985,8.9985,8.9985,6016.0
2024-04-29 12:50:00,9.52,9.53,9.52,9.53,6600.0,9.008,9.0175,9.008,9.0175,6600.0
2024-04-29 12:55:00,9.53,9.53,9.53,9.53,0.0,9.0175,9.0175,9.0175,9.0175,0.0
2024-04-29 13:00:00,9.52,9.53,9.52,9.53,51824.0,9.008,9.0175,9.008,9.0175,51824.0
2024-04-29 13:05:00,9.53,9.53,9.53,9.53,23827.0,9.0175,9.0175,9.0175,9.0175,23827.0
2024-04-29 13:10:00,9.53,9.53,9.53,9.53,0.0,9.0175,9.0175,9.0175,9.0175,0.0
2024-04-29 13:15:00,9.52,9.52,9.52,9.52,13150.0,9.008,9.008,9.008,9.008,13150.0
2024-04-29 13:20:00,9.52,9.52,9.51,9.51,28474.0,9.008,9.008,8.9985,8.9985,28474.0
2024-04-29 13:25:00,9.5,9.5,9.5,9.5,1900.0,8.9891,8.9891,8.9891,8.9891,1900.0
2024-04-29 13:30:00,9.5,9.5,9.5,9.5,29300.0,8.9891,8.9891,8.9891,8.9891,29300.0
2024-04-29 13:35:00,9.49,9.49,9.49,9.49,606.0,8.9796,8.9796,8.9796,8.9796,606.0
2024-04-29 13:40:00,9.49,9.49,9.49,9.49,203.0,8.9796,8.9796,8.9796,8.9796,203.0
2024-04-29 13:45:00,9.49,9.49,9.49,9.49,23564.0,8.9796,8.9796,8.9796,8.9796,23564.0
2024-04-29 13:50:00,9.5,9.51,9.5,9.51,39800.0,8.9891,8.9985,8.9891,8.9985,39800.0
2024-04-29 13:55:00,9.5,9.5,9.49,9.5,32800.0,8.9891,8.9891,8.9796,8.9891,32800.0
2024-04-29 14:00:00,9.51,9.53,9.51,9.52,67620.0,8.9985,9.0175,8.9985,9.008,67620.0
2024-04-29 14:05:00,9.52,9.53,9.52,9.52,41529.0,9.008,9.0175,9.008,9.008,41529.0
2024-04-29 14:10:00,9.52,9.52,9.52,9.52,9800.0,9.008,9.008,9.008,9.008,9800.0
2024-04-29 14:15:00,9.52,9.52,9.52,9.52,32745.0,9.008,9.008,9.008,9.008,32745.0
2024-04-29 14:20:00,9.52,9.52,9.52,9.52,37996.0,9.008,9.008,9.008,9.008,37996.0
2024-04-29 14:25:00,9.53,9.53,9.53,9.53,23750.0,9.0175,9.0175,9.0175,9.0175,23750.0
2024-04-29 14:30:00,9.54,9.59,9.54,9.58,119983.0,9.0269,9.0742,9.0269,9.0648,119983.0
2024-04-29 14:35:00,9.57,9.58,9.57,9.58,41297.0,9.0553,9.0648,9.0553,9.0648,41297.0
2024-04-29 14:40:00,9.57,9.57,9.55,9.55,22885.0,9.0553,9.0553,9.0364,9.0364,22885.0
2024-04-29 14:45:00,9.55,9.55,9.55,9.55,0.0,9.0364,9.0364,9.0364,9.0364,0.0
2024-04-29 14:50:00,9.55,9.55,9.55,9.55,48608.0,9.0364,9.0364,9.0364,9.0364,48608.0
2024-04-29 14:55:00,9.55,9.55,9.54,9.54,109795.0,9.0364,9.0364,9.0269,9.0269,109795.0
2024-04-29 15:00:00,9.55,9.65,9.55,9.63,263701.0,9.0364,9.131,9.0364,9.1121,263701.0
2024-04-29 15:05:00,9.64,9.66,9.62,9.62,511736.0,9.1215,9.1405,9.1026,9.1026,511736.0
2024-04-29 15:10:00,9.62,9.62,9.61,9.61,53870.0,9.1026,9.1026,9.0932,9.0932,53870.0
2024-04-29 15:15:00,9.61,9.62,9.61,9.61,85388.0,9.0932,9.1026,9.0932,9.0932,85388.0
2024-04-29 15:20:00,9.6,9.6,9.58,9.6,85066.0,9.0837,9.0837,9.0648,9.0837,85066.0
2024-04-29 15:25:00,9.6,9.61,9.59,9.6,79820.0,9.0837,9.0932,9.0742,9.0837,79820.0
2024-04-29 15:30:00,9.59,9.59,9.59,9.59,64918.0,9.0742,9.0742,9.0742,9.0742,64918.0
2024-04-29 15:35:00,9.59,9.6,9.58,9.59,83503.0,9.0742,9.0837,9.0648,9.0742,83503.0
2024-04-29 15:40:00,9.59,9.6,9.57,9.57,24929.0,9.0742,9.0837,9.0553,9.0553,24929.0
2024-04-29 15:45:00,9.57,9.58,9.57,9.58,62203.0,9.0553,9.0648,9.0553,9.0648,62203.0
2024-04-29 15:50:00,9.58,9.58,9.54,9.54,24415.0,9.0648,9.0648,9.0269,9.0269,24415.0
2024-04-29 15:55:00,9.53,9.54,9.51,9.51,132569.0,9.0175,9.0269,8.9985,8.9985,132569.0
2024-04-30 09:30:00,9.61,9.62,9.59,9.59,110522.0,9.0932,9.1026,9.0742,9.0742,110522.0
2024-04-30 09:35:00,9.6,9.61,9.59,9.6,28330.0,9.0837,9.0932,9.0742,9.0837,28330.0
2024-04-30 09:40:00,9.59,9.59,9.55,9.55,34007.0,9.0742,9.0742,9.0364,9.0364,34007.0
2024-04-30 09:45:00,9.55,9.57,9.55,9.56,37870.0,9.0364,9.0553,9.0364,9.0458,37870.0
2024-04-30 09:50:00,9.57,9.58,9.56,9.58,87460.0,9.0553,9.0648,9.0458,9.0648,87460.0
2024-04-30 09:55:00,9.57,9.58,9.57,9.57,36790.0,9.0553,9.0648,9.0553,9.0553,36790.0
2024-04-30 10:00:00,9.56,9.57,9.55,9.57,65475.0,9.0458,9.0553,9.0364,9.0553,65475.0
2024-04-30 10:05:00,9.56,9.56,9.55,9.56,22511.0,9.0458,9.0458,9.0364,9.0458,22511.0
2024-04-30 10:10:00,9.56,9.59,9.56,9.57,44951.0,9.0458,9.0742,9.0458,9.0553,44951.0
2024-04-30 10:15:00,9.56,9.57,9.55,9.56,39109.0,9.0458,9.0553,9.0364,9.0458,39109.0
2024-04-30 10:20:00,9.56,9.57,9.56,9.57,65578.0,9.0458,9.0553,9.0458,9.0553,65578.0
2024-04-30 10:25:00,9.57,9.61,9.57,9.61,70277.0,9.0553,9.0932,9.0553,9.0932,70277.0
2024-04-30 10:30:00,9.61,9.62,9.61,9.62,78421.0,9.0932,9.1026,9.0932,9.1026,78421.0
2024-04-30 10:35:00,9.62,9.62,9.6,9.6,92613.0,9.1026,9.1026,9.0837,9.0837,92613.0
2024-04-30 10:40:00,9.6,9.6,9.58,9.58,40034.0,9.0837,9.0837,9.0648,9.0648,40034.0
2024-04-30 10:45:00,9.57,9.57,9.56,9.57,33000.0,9.0553,9.0553,9.0458,9.0553,33000.0
2024-04-30 10:50:00,9.58,9.59,9.58,9.59,26158.0,9.0648,9.0742,9.0648,9.0742,26158.0
2024-04-30 10:55:00,9.59,9.61,9.59,9.6,42434.0,9.0742,9.0932,9.0742,9.0837,42434.0
2024-04-30 11:00:00,9.6,9.62,9.6,9.62,12299.0,9.0837,9.1026,9.0837,9.1026,12299.0
2024-04-30 11:05:00,9.63,9.67,9.62,9.66,60610.0,9.1121,9.1499,9.1026,9.1405,60610.0
2024-04-30 11:10:00,9.67,9.72,9.67,9.72,132184.0,9.1499,9.1972,9.1499,9.1972,132184.0
2024-04-30 11:15:00,9.71,9.71,9.69,9.69,60433.0,9.1878,9.1878,9.1689,9.1689,60433.0
2024-04-30 11:20:00,9.69,9.7,9.69,9.7,18800.0,9.1689,9.1783,9.1689,9.1783,18800.0
2024-04-30 11:25:00,9.7,9.7,9.69,9.7,60245.0,9.1783,9.1783,9.1689,9.1783,60245.0
2024-04-30 11:30:00,9.7,9.72,9.7,9.71,58701.0,9.1783,9.1972,9.1783,9.1878,58701.0
2024-04-30 11:35:00,9.7,9.71,9.7,9.71,11300.0,9.1783,9.1878,9.1783,9.1878,11300.0
2024-04-30 11:40:00,9.71,9.74,9.71,9.73,85940.0,9.1878,9.2162,9.1878,9.2067,85940.0
2024-04-30 11:45:00,9.73,9.73,9.72,9.73,65628.0,9.2067,9.2067,9.1972,9.2067,65628.0
2024-04-30 11:50:00,9.73,9.74,9.73,9.74,19920.0,9.2067,9.2162,9.2067,9.2162,19920.0
2024-04-30 11:55:00,9.73,9.73,9.71,9.71,104335.0,9.2067,9.2067,9.1878,9.1878,104335.0
2024-04-30 12:00:00,9.71,9.73,9.71,9.72,67199.0,9.1878,9.2067,9.1878,9.1972,67199.0
2024-04-30 12:05:00,9.72,9.73,9.72,9.73,13250.0,9.1972,9.2067,9.1972,9.2067,13250.0
2024-04-30 12:10:00,9.72,9.72,9.71,9.71,22600.0,9.1972,9.1972,9.1878,9.1878,22600.0
2024-04-30 12:15:00,9.71,9.71,9.71,9.71,22200.0,9.1878,9.1878,9.1878,9.1878,22200.0
2024-04-30 12:20:00,9.7,9.7,9.69,9.7,1314.0,9.1783,9.1783,9.1689,9.1783,1314.0
2024-04-30 12:25:00,9.7,9.71,9.7,9.71,10060.0,9.1783,9.1878,9.1783,9.1878,10060.0
2024-04-30 12:30:00,9.71,9.79,9.71,9.79,71343.0,9.1878,9.2635,9.1878,9.2635,71343.0
2024-04-30 12:35:00,9.78,9.78,9.76,9.78,109493.0,9.254,9.254,9.2351,9.254,109493.0
2024-04-30 12:40:00,9.79,9.81,9.79,9.8,63140.0,9.2635,9.2824,9.2635,9.2729,63140.0
2024-04-30 12:45:00,9.8,9.81,9.8,9.8,9119.0,9.2729,9.2824,9.2729,9.2729,9119.0
2024-04-30 12:50:00,9.8,9.8,9.8,9.8,38809.0,9.2729,9.2729,9.2729,9.2729,38809.0
2024-04-30 12:55:00,9.8,9.8,9.78,9.79,44919.0,9.2729,9.2729,9.254,9.2635,44919.0
2024-04-30 13:00:00,9.79,9.8,9.77,9.78,55755.0,9.2635,9.2729,9.2445,9.254,55755.0
2024-04-30 13:05:00,9.79,9.79,9.78,9.78,40291.0,9.2635,9.2635,9.254,9.254,40291.0
2024-04-30 13:10:00,9.78,9.81,9.78,9.81,48932.0,9.254,9.2824,9.254,9.2824,48932.0
2024-04-30 13:15:00,9.81,9.81,9.8,9.8,51450.0,9.2824,9.2824,9.2729,9.2729,51450.0
2024-04-30 13:20:00,9.79,9.79,9.78,9.78,16400.0,9.2635,9.2635,9.254,9.254,16400.0
2024-04-30 13:25:00,9.78,9.78,9.77,9.78,47855.0,9.254,9.254,9.2445,9.254,47855.0
2024-04-30 13:30:00,9.79,9.79,9.78,9.78,29800.0,9.2635,9.2635,9.254,9.254,29800.0
2024-04-30 13:35:00,9.78,9.78,9.77,9.77,47213.0,9.254,9.254,9.2445,9.2445,47213.0
2024-04-30 13:40:00,9.76,9.78,9.75,9.77,44193.0,9.2351,9.254,9.2256,9.2445,44193.0
2024-04-30 13:45:00,9.77,9.77,9.76,9.76,25713.0,9.2445,9.2445,9.2351,9.2351,25713.0
2024-04-30 13:50:00,9.75,9.75,9.75,9.75,1100.0,9.2256,9.2256,9.2256,9.2256,1100.0
2024-04-30 13:55:00,9.74,9.74,9.74,9.74,32807.0,9.2162,9.2162,9.2162,9.2162,32807.0
2024-04-30 14:00:00,9.73,9.73,9.72,9.72,35335.0,9.2067,9.2067,9.1972,9.1972,35335.0
2024-04-30 14:05:00,9.72,9.75,9.72,9.74,88600.0,9.1972,9.2256,9.1972,9.2162,88600.0
2024-04-30 14:10:00,9.75,9.75,9.74,9.75,66369.0,9.2256,9.2256,9.2162,9.2256,66369.0
2024-04-30 14:15:00,9.75,9.76,9.75,9.76,57215.0,9.2256,9.2351,9.2256,9.2351,57215.0
2024-04-30 14:20:00,9.76,9.76,9.75,9.75,23077.0,9.2351,9.2351,9.2256,9.2256,23077.0
2024-04-30 14:25:00,9.76,9.79,9.76,9.79,91210.0,9.2351,9.2635,9.2351,9.2635,91210.0
2024-04-30 14:30:00,9.78,9.78,9.77,9.77,85600.0,9.254,9.254,9.2445,9.2445,85600.0
2024-04-30 14:35:00,9.76,9.77,9.76,9.76,41263.0,9.2351,9.2445,9.2351,9.2351,41263.0
2024-04-30 14:40:00,9.77,9.78,9.77,9.78,22870.0,9.2445,9.254,9.2445,9.254,22870.0
2024-04-30 14:45:00,9.78,9.8,9.78,9.8,108051.0,9.254,9.2729,9.254,9.2729,108051.0
2024-04-30 14:50:00,9.81,9.83,9.81,9.83,79514.0,9.2824,9.3013,9.2824,9.3013,79514.0
2024-04-30 14:55:00,9.82,9.82,9.82,9.82,90348.0,9.2919,9.2919,9.2919,9.2919,90348.0
2024-04-30 15:00:00,9.8,9.8,9.79,9.79,47550.0,9.2729,9.2729,9.2635,9.2635,47550.0
2024-04-30 15:05:00,9.79,9.79,9.79,9.79,100.0,9.2635,9.2635,9.2635,9.2635,100.0
2024-04-30 15:10:00,9.79,9.8,9.79,9.8,38994.0,9.2635,9.2729,9.2635,9.2729,38994.0
2024-04-30 15:15:00,9.8,9.82,9.8,9.82,54706.0,9.2729,9.2919,9.2729,9.2919,54706.0
2024-04-30 15:20:00,9.82,9.84,9.82,9.84,81194.0,9.2919,9.3108,9.2919,9.3108,81194.0
2024-04-30 15:25:00,9.83,9.84,9.81,9.81,28193.0,9.3013,9.3108,9.2824,9.2824,28193.0
2024-04-30 15:30:00,9.82,9.82,9.8,9.81,154663.0,9.2919,9.2919,9.2729,9.2824,154663.0
2024-04-30 15:35:00,9.8,9.83,9.8,9.82,46944.0,9.2729,9.3013,9.2729,9.2919,46944.0
2024-04-30 15:40:00,9.82,9.82,9.81,9.82,16356.0,9.2919,9.2919,9.2824,9.2919,16356.0
2024-04-30 15:45:00,9.82,9.83,9.79,9.79,21905.0,9.2919,9.3013,9.2635,9.2635,21905.0
2024-04-30 15:50:00,9.8,9.89,9.8,9.89,117000.0,9.2729,9.3581,9.2729,9.3581,117000.0
2024-04-30 15:55:00,9.89,9.96,9.89,9.96,302557.0,9.3581,9.4243,9.3581,9.4243,302557.0
2024-05-01 09:30:00,10.02,10.02,9.99,10.0,131805.0,9.4811,9.4811,9.4527,9.4622,131805.0
2024-05-01 09:35:00,10.0,10.0,9.99,10.0,11826.0,9.4622,9.4622,9.4527,9.4622,11826.0
2024-05-01 09:40:00,10.02,10.03,10.02,10.03,39795.0,9.4811,9.4906,9.4811,9.4906,39795.0
2024-05-01 09:45:00,10.03,10.04,10.03,10.04,73009.0,9.4906,9.5,9.4906,9.5,73009.0
2024-05-01 09:50:00,10.03,10.05,10.03,10.05,71230.0,9.4906,9.5095,9.4906,9.5095,71230.0
2024-05-01 09:55:00,10.04,10.06,10.04,10.05,40906.0,9.5,9.519,9.5,9.5095,40906.0
2024-05-01 10:00:00,10.05,10.08,10.04,10.06,114655.0,9.5095,9.5379,9.5,9.519,114655.0
2024-05-01 10:05:00,10.07,10.07,10.04,10.06,31393.0,9.5284,9.5284,9.5,9.519,31393.0
2024-05-01 10:10:00,10.07,10.08,10.05,10.05,82134.0,9.5284,9.5379,9.5095,9.5095,82134.0
2024-05-01 10:15:00,10.05,10.06,10.04,10.05,45700.0,9.5095,9.519,9.5,9.5095,45700.0
2024-05-01 10:20:00,10.05,10.06,10.05,10.06,92899.0,9.5095,9.519,9.5095,9.519,92899.0
2024-05-01 10:25:00,10.07,10.07,10.03,10.05,85935.0,9.5284,9.5284,9.4906,9.5095,85935.0
2024-05-01 10:30:00,10.04,10.05,10.04,10.04,55245.0,9.5,9.5095,9.5,9.5,55245.0
2024-05-01 10:35:00,10.03,10.03,10.02,10.02,62223.0,9.4906,9.4906,9.4811,9.4811,62223.0
2024-05-01 10:40:00,10.03,10.04,10.03,10.03,74649.0,9.4906,9.5,9.4906,9.4906,74649.0
2024-05-01 10:45:00,10.03,10.03,10.02,10.02,100169.0,9.4906,9.4906,9.4811,9.4811,100169.0
2024-05-01 10:50:00,10.02,10.02,10.02,10.02,37727.0,9.4811,9.4811,9.4811,9.4811,37727.0
2024-05-01 10:55:00,10.02,10.02,10.0,10.01,82154.0,9.4811,9.4811,9.4622,9.4716,82154.0
2024-05-01 11:00:00,10.02,10.02,10.02,10.02,62686.0,9.4811,9.4811,9.4811,9.4811,62686.0
2024-05-01 11:05:00,10.01,10.04,10.01,10.04,98076.0,9.4716,9.5,9.4716,9.5,98076.0
2024-05-01 11:10:00,10.05,10.06,10.05,10.06,116541.0,9.5095,9.519,9.5095,9.519,116541.0
2024-05-01 11:15:00,10.05,10.09,10.05,10.09,27665.0,9.5095,9.5473,9.5095,9.5473,27665.0
2024-05-01 11:20:00,10.08,10.08,10.05,10.05,46265.0,9.5379,9.5379,9.5095,9.5095,46265.0
2024-05-01 11:25:00,10.06,10.06,10.05,10.05,63826.0,9.519,9.519,9.5095,9.5095,63826.0
2024-05-01 11:30:00,10.04,10.05,10.04,10.04,52150.0,9.5,9.5095,9.5,9.5,52150.0
2024-05-01 11:35:00,10.04,10.04,10.04,10.04,26298.0,9.5,9.5,9.5,9.5,26298.0
2024-05-01 11:40:00,10.03,10.03,10.02,10.02,20360.0,9.4906,9.4906,9.4811,9.4811,20360.0
2024-05-01 11:45:00,10.02,10.04,10.02,10.04,59900.0,9.4811,9.5,9.4811,9.5,59900.0
2024-05-01 11:50:00,10.04,10.06,10.04,10.06,66011.0,9.5,9.519,9.5,9.519,66011.0
2024-05-01 11:55:00,10.06,10.07,10.05,10.07,45144.0,9.519,9.5284,9.5095,9.5284,45144.0
2024-05-01 12:00:00,10.08,10.1,10.06,10.06,56319.0,9.5379,9.5568,9.519,9.519,56319.0
2024-05-01 12:05:00,10.06,10.07,10.06,10.07,30900.0,9.519,9.5284,9.519,9.5284,30900.0
2024-05-01 12:10:00,10.06,10.06,10.03,10.04,27798.0,9.519,9.519,9.4906,9.5,27798.0
2024-05-01 12:15:00,10.04,10.05,10.04,10.05,49303.0,9.5,9.5095,9.5,9.5095,49303.0
2024-05-01 12:20:00,10.05,10.05,10.04,10.04,29780.0,9.5095,9.5095,9.5,9.5,29780.0
2024-05-01 12:25:00,10.04,10.04,10.03,10.03,53477.0,9.5,9.5,9.4906,9.4906,53477.0
2024-05-01 12:30:00,10.03,10.05,10.03,10.05,74008.0,9.4906,9.5095,9.4906,9.5095,74008.0
2024-05-01 12:35:00,10.05,10.05,10.05,10.05,55546.0,9.5095,9.5095,9.5095,9.5095,55546.0
2024-05-01 12:40:00,10.05,10.06,10.05,10.06,42317.0,9.5095,9.519,9.5095,9.519,42317.0
2024-05-01 12:45:00,10.06,10.06,10.06,10.06,24435.0,9.519,9.519,9.519,9.519,24435.0
2024-05-01 12:50:00,10.06,10.07,10.06,10.06,32267.0,9.519,9.5284,9.519,9.519,32267.0
2024-05-01 12:55:00,10.05,10.07,10.05,10.07,21700.0,9.5095,9.5284,9.5095,9.5284,21700.0
2024-05-01 13:00:00,10.07,10.08,10.05,10.08,52587.0,9.5284,9.5379,9.5095,9.5379,52587.0
2024-05-01 13:05:00,10.07,10.08,10.07,10.08,23328.0,9.5284,9.5379,9.5284,9.5379,23328.0
2024-05-01 13:10:00,10.08,10.09,10.08,10.09,12275.0,9.5379,9.5473,9.5379,9.5473,12275.0
2024-05-01 13:15:00,10.09,10.1,10.09,10.1,42635.0,9.5473,9.5568,9.5473,9.5568,42635.0
2024-05-01 13:20:00,10.09,10.09,10.06,10.06,1798.0,9.5473,9.5473,9.519,9.519,1798.0
2024-05-01 13:25:00,10.06,10.06,10.05,10.05,41699.0,9.519,9.519,9.5095,9.5095,41699.0
2024-05-01 13:30:00,10.05,10.05,10.04,10.04,40007.0,9.5095,9.5095,9.5,9.5,40007.0
2024-05-01 13:35:00,10.03,10.03,10.01,10.03,18599.0,9.4906,9.4906,9.4716,9.4906,18599.0
2024-05-01 13:40:00,10.04,10.05,10.04,10.05,30425.0,9.5,9.5095,9.5,9.5095,30425.0
2024-05-01 13:45:00,10.05,10.05,10.03,10.03,22118.0,9.5095,9.5095,9.4906,9.4906,22118.0
2024-05-01 13:50:00,10.04,10.04,10.04,10.04,100800.0,9.5,9.5,9.5,9.5,100800.0
2024-05-01 13:55:00,10.03,10.04,10.03,10.03,38907.0,9.4906,9.5,9.4906,9.4906,38907.0
2024-05-01 14:00:00,10.02,10.04,9.97,9.97,241722.0,9.4811,9.5,9.4338,9.4338,241722.0
2024-05-01 14:05:00,9.96,10.02,9.96,10.01,64106.0,9.4243,9.4811,9.4243,9.4716,64106.0
2024-05-01 14:10:00,10.01,10.04,10.01,10.01,53816.0,9.4716,9.5,9.4716,9.4716,53816.0
2024-05-01 14:15:00,10.01,10.01,10.0,10.0,27646.0,9.4716,9.4716,9.4622,9.4622,27646.0
2024-05-01 14:20:00,9.99,10.01,9.99,9.99,46036.0,9.4527,9.4716,9.4527,9.4527,46036.0
2024-05-01 14:25:00,9.99,9.99,9.9,9.91,78051.0,9.4527,9.4527,9.3676,9.377,78051.0
2024-05-01 14:30:00,9.91,10.02,9.9,9.9,167926.0,9.377,9.4811,9.3676,9.3676,167926.0
2024-05-01 14:35:00,9.92,10.02,9.84,9.84,210362.0,9.3865,9.4811,9.3108,9.3108,210362.0
2024-05-01 14:40:00,9.85,9.87,9.69,9.69,269672.0,9.3202,9.3392,9.1689,9.1689,269672.0
2024-05-01 14:45:00,9.68,9.78,9.68,9.72,142709.0,9.1594,9.254,9.1594,9.1972,142709.0
2024-05-01 14:50:00,9.71,9.71,9.67,9.67,274884.0,9.1878,9.1878,9.1499,9.1499,274884.0
2024-05-01 14:55:00,9.67,9.71,9.66,9.67,160065.0,9.1499,9.1878,9.1405,9.1499,160065.0
2024-05-01 15:00:00,9.65,9.68,9.61,9.68,299724.0,9.131,9.1594,9.0932,9.1594,299724.0
2024-05-01 15:05:00,9.7,9.71,9.64,9.65,182844.0,9.1783,9.1878,9.1215,9.131,182844.0
2024-05-01 15:10:00,9.66,9.69,9.64,9.65,69966.0,9.1405,9.1689,9.1215,9.131,69966.0
2024-05-01 15:15:00,9.65,9.68,9.64,9.68,102840.0,9.131,9.1594,9.1215,9.1594,102840.0
2024-05-01 15:20:00,9.68,9.76,9.68,9.68,285599.0,9.1594,9.2351,9.1594,9.1594,285599.0
2024-05-01 15:25:00,9.68,9.72,9.64,9.72,68925.0,9.1594,9.1972,9.1215,9.1972,68925.0
2024-05-01 15:30:00,9.73,9.82,9.73,9.79,245392.0,9.2067,9.2919,9.2067,9.2635,245392.0
2024-05-01 15:35:00,9.84,9.94,9.82,9.92,148523.0,9.3108,9.4054,9.2919,9.3865,148523.0
2024-05-01 15:40:00,9.91,9.94,9.87,9.9,99948.0,9.377,9.4054,9.3392,9.3676,99948.0
2024-05-01 15:45:00,9.91,9.93,9.86,9.89,66611.0,9.377,9.3959,9.3297,9.3581,66611.0
2024-05-01 15:50:00,9.89,10.02,9.89,10.02,280919.0,9.3581,9.4811,9.3581,9.4811,280919.0
2024-05-01 15:55:00,10.03,10.08,10.02,10.08,137205.0,9.4906,9.5379,9.4811,9.5379,137205.0
2024-05-02 09:30:00,9.85,9.92,9.83,9.92,210517.0,9.3202,9.3865,9.3013,9.3865,210517.0
2024-05-02 09:35:00,9.93,9.96,9.93,9.95,87738.0,9.3959,9.4243,9.3959,9.4149,87738.0
2024-05-02 09:40:00,9.96,9.96,9.94,9.96,64168.0,9.4243,9.4243,9.4054,9.4243,64168.0
2024-05-02 09:45:00,9.96,10.01,9.95,10.01,132126.0,9.4243,9.4716,9.4149,9.4716,132126.0
2024-05-02 09:50:00,10.0,10.01,9.97,9.98,70327.0,9.4622,9.4716,9.4338,9.4433,70327.0
2024-05-02 09:55:00,9.98,9.99,9.97,9.99,44092.0,9.4433,9.4527,9.4338,9.4527,44092.0
2024-05-02 10:00:00,10.0,10.07,9.99,10.03,157671.0,9.4622,9.5284,9.4527,9.4906,157671.0
2024-05-02 10:05:00,10.03,10.13,10.03,10.13,128616.0,9.4906,9.5852,9.4906,9.5852,128616.0
2024-05-02 10:10:00,10.13,10.13,10.05,10.06,100038.0,9.5852,9.5852,9.5095,9.519,100038.0
2024-05-02 10:15:00,10.06,10.06,10.04,10.04,71840.0,9.519,9.519,9.5,9.5,71840.0
2024-05-02 10:20:00,10.05,10.06,9.99,9.99,98941.0,9.5095,9.519,9.4527,9.4527,98941.0
2024-05-02 10:25:00,9.98,10.0,9.97,9.99,76612.0,9.4433,9.4622,9.4338,9.4527,76612.0
2024-05-02 10:30:00,9.99,9.99,9.96,9.97,29127.0,9.4527,9.4527,9.4243,9.4338,29127.0
2024-05-02 10:35:00,9.97,10.01,9.97,10.0,54073.0,9.4338,9.4716,9.4338,9.4622,54073.0
2024-05-02 10:40:00,9.99,10.06,9.99,10.05,89700.0,9.4527,9.519,9.4527,9.5095,89700.0
2024-05-02 10:45:00,10.05,10.07,10.0,10.0,81859.0,9.5095,9.5284,9.4622,9.4622,81859.0
2024-05-02 10:50:00,10.0,10.01,10.0,10.01,17900.0,9.4622,9.4716,9.4622,9.4716,17900.0
2024-05-02 10:55:00,10.01,10.01,9.96,9.96,59136.0,9.4716,9.4716,9.4243,9.4243,59136.0
2024-05-02 11:00:00,9.96,9.97,9.96,9.96,41040.0,9.4243,9.4338,9.4243,9.4243,41040.0
2024-05-02 11:05:00,9.96,9.97,9.92,9.92,73015.0,9.4243,9.4338,9.3865,9.3865,73015.0
2024-05-02 11:10:00,9.93,9.93,9.93,9.93,3500.0,9.3959,9.3959,9.3959,9.3959,3500.0
2024-05-02 11:15:00,9.93,9.94,9.93,9.94,31130.0,9.3959,9.4054,9.3959,9.4054,31130.0
2024-05-02 11:20:00,9.94,9.95,9.94,9.95,5200.0,9.4054,9.4149,9.4054,9.4149,5200.0
2024-05-02 11:25:00,9.95,9.98,9.95,9.98,55319.0,9.4149,9.4433,9.4149,9.4433,55319.0
2024-05-02 11:30:00,9.98,10.02,9.98,10.0,71928.0,9.4433,9.4811,9.4433,9.4622,71928.0
2024-05-02 11:35:00,10.0,10.0,9.99,10.0,35508.0,9.4622,9.4622,9.4527,9.4622,35508.0
2024-05-02 11:40:00,9.99,9.99,9.97,9.97,28480.0,9.4527,9.4527,9.4338,9.4338,28480.0
2024-05-02 11:45:00,9.98,9.98,9.97,9.97,25742.0,9.4433,9.4433,9.4338,9.4338,25742.0
2024-05-02 11:50:00,9.97,9.97,9.94,9.94,14200.0,9.4338,9.4338,9.4054,9.4054,14200.0
2024-05-02 11:55:00,9.94,9.94,9.94,9.94,5344.0,9.4054,9.4054,9.4054,9.4054,5344.0
2024-05-02 12:00:00,9.94,9.95,9.94,9.95,66430.0,9.4054,9.4149,9.4054,9.4149,66430.0
2024-05-02 12:05:00,9.95,9.97,9.95,9.97,35850.0,9.4149,9.4338,9.4149,9.4338,35850.0
2024-05-02 12:10:00,9.97,9.99,9.97,9.98,57252.0,9.4338,9.4527,9.4338,9.4433,57252.0
2024-05-02 12:15:00,9.99,10.01,9.99,9.99,43025.0,9.4527,9.4716,9.4527,9.4527,43025.0
2024-05-02 12:20:00,10.0,10.0,9.97,9.97,36690.0,9.4622,9.4622,9.4338,9.4338,36690.0
2024-05-02 12:25:00,9.97,9.97,9.97,9.97,8253.0,9.4338,9.4338,9.4338,9.4338,8253.0
2024-05-02 12:30:00,9.99,10.0,9.99,10.0,47360.0,9.4527,9.4622,9.4527,9.4622,47360.0
2024-05-02 12:35:00,10.0,10.02,9.99,9.99,174172.0,9.4622,9.4811,9.4527,9.4527,174172.0
2024-05-02 12:40:00,9.98,9.98,9.97,9.97,43337.0,9.4433,9.4433,9.4338,9.4338,43337.0
2024-05-02 12:45:00,9.97,9.97,9.97,9.97,31695.0,9.4338,9.4338,9.4338,9.4338,31695.0
2024-05-02 12:50:00,9.97,9.97,9.97,9.97,200.0,9.4338,9.4338,9.4338,9.4338,200.0
2024-05-02 12:55:00,9.98,9.99,9.98,9.98,59341.0,9.4433,9.4527,9.4433,9.4433,59341.0
2024-05-02 13:00:00,9.97,9.97,9.96,9.96,7449.0,9.4338,9.4338,9.4243,9.4243,7449.0
2024-05-02 13:05:00,9.95,9.96,9.94,9.94,94794.0,9.4149,9.4243,9.4054,9.4054,94794.0
2024-05-02 13:10:00,9.94,9.94,9.9,9.9,27767.0,9.4054,9.4054,9.3676,9.3676,27767.0
2024-05-02 13:15:00,9.9,9.9,9.89,9.9,65758.0,9.3676,9.3676,9.3581,9.3676,65758.0
2024-05-02 13:20:00,9.9,9.9,9.89,9.89,13229.0,9.3676,9.3676,9.3581,9.3581,13229.0
2024-05-02 13:25:00,9.89,9.89,9.86,9.86,26983.0,9.3581,9.3581,9.3297,9.3297,26983.0
2024-05-02 13:30:00,9.86,9.88,9.85,9.88,25599.0,9.3297,9.3486,9.3202,9.3486,25599.0
2024-05-02 13:35:00,9.89,9.9,9.88,9.88,32800.0,9.3581,9.3676,9.3486,9.3486,32800.0
2024-05-02 13:40:00,9.89,9.89,9.88,9.88,5750.0,9.3581,9.3581,9.3486,9.3486,5750.0
2024-05-02 13:45:00,9.88,9.88,9.87,9.88,31300.0,9.3486,9.3486,9.3392,9.3486,31300.0
2024-05-02 13:50:00,9.88,9.88,9.88,9.88,10050.0,9.3486,9.3486,9.3486,9.3486,10050.0
2024-05-02 13:55:00,9.88,9.88,9.87,9.87,12700.0,9.3486,9.3486,9.3392,9.3392,12700.0
2024-05-02 14:00:00,9.88,9.88,9.86,9.86,2000.0,9.3486,9.3486,9.3297,9.3297,2000.0
2024-05-02 14:05:00,9.86,9.86,9.83,9.83,26496.0,9.3297,9.3297,9.3013,9.3013,26496.0
2024-05-02 14:10:00,9.83,9.85,9.83,9.84,6717.0,9.3013,9.3202,9.3013,9.3108,6717.0
2024-05-02 14:15:00,9.84,9.86,9.84,9.86,6100.0,9.3108,9.3297,9.3108,9.3297,6100.0
2024-05-02 14:20:00,9.86,9.87,9.86,9.87,5900.0,9.3297,9.3392,9.3297,9.3392,5900.0
2024-05-02 14:25:00,9.85,9.85,9.84,9.84,6270.0,9.3202,9.3202,9.3108,9.3108,6270.0
2024-05-02 14:30:00,9.84,9.84,9.81,9.81,95597.0,9.3108,9.3108,9.2824,9.2824,95597.0
2024-05-02 14:35:00,9.81,9.81,9.81,9.81,6900.0,9.2824,9.2824,9.2824,9.2824,6900.0
2024-05-02 14:40:00,9.82,9.82,9.82,9.82,6000.0,9.2919,9.2919,9.2919,9.2919,6000.0
2024-05-02 14:45:00,9.82,9.82,9.79,9.8,43315.0,9.2919,9.2919,9.2635,9.2729,43315.0
2024-05-02 14:50:00,9.8,9.8,9.78,9.79,13705.0,9.2729,9.2729,9.254,9.2635,13705.0
2024-05-02 14:55:00,9.79,9.79,9.78,9.78,4500.0,9.2635,9.2635,9.254,9.254,4500.0
2024-05-02 15:00:00,9.78,9.81,9.78,9.8,21600.0,9.254,9.2824,9.254,9.2729,21600.0
2024-05-02 15:05:00,9.8,9.8,9.77,9.77,49140.0,9.2729,9.2729,9.2445,9.2445,49140.0
2024-05-02 15:10:00,9.76,9.8,9.76,9.8,11328.0,9.2351,9.2729,9.2351,9.2729,11328.0
2024-05-02 15:15:00,9.79,9.81,9.78,9.81,13100.0,9.2635,9.2824,9.254,9.2824,13100.0
2024-05-02 15:20:00,9.8,9.8,9.77,9.77,28700.0,9.2729,9.2729,9.2445,9.2445,28700.0
2024-05-02 15:25:00,9.78,9.79,9.78,9.78,24400.0,9.254,9.2635,9.254,9.254,24400.0
2024-05-02 15:30:00,9.79,9.82,9.79,9.82,40300.0,9.2635,9.2919,9.2635,9.2919,40300.0
2024-05-02 15:35:00,9.83,9.85,9.83,9.83,70900.0,9.3013,9.3202,9.3013,9.3013,70900.0
2024-05-02 15:40:00,9.84,9.87,9.84,9.86,55132.0,9.3108,9.3392,9.3108,9.3297,55132.0
2024-05-02 15:45:00,9.86,9.87,9.84,9.85,31908.0,9.3297,9.3392,9.3108,9.3202,31908.0
2024-05-02 15:50:00,9.85,9.86,9.85,9.85,116298.0,9.3202,9.3297,9.3202,9.3202,116298.0
2024-05-02 15:55:00,9.85,9.86,9.81,9.81,124801.0,9.3202,9.3297,9.2824,9.2824,124801.0
2024-05-03 09:30:00,9.45,9.51,9.45,9.51,219898.0,8.9418,8.9985,8.9418,8.9985,219898.0
2024-05-03 09:35:00,9.52,9.54,9.51,9.52,137835.0,9.008,9.0269,8.9985,9.008,137835.0
2024-05-03 09:40:00,9.51,9.51,9.46,9.46,127319.0,8.9985,8.9985,8.9512,8.9512,127319.0
2024-05-03 09:45:00,9.46,9.47,9.43,9.44,178680.0,8.9512,8.9607,8.9228,8.9323,178680.0
2024-05-03 09:50:00,9.45,9.46,9.42,9.43,139874.0,8.9418,8.9512,8.9134,8.9228,139874.0
2024-05-03 09:55:00,9.42,9.44,9.41,9.44,84074.0,8.9134,8.9323,8.9039,8.9323,84074.0
2024-05-03 10:00:00,9.43,9.53,9.39,9.53,384208.0,8.9228,9.0175,8.885,9.0175,384208.0
2024-05-03 10:05:00,9.53,9.54,9.48,9.52,175916.0,9.0175,9.0269,8.9701,9.008,175916.0
2024-05-03 10:10:00,9.52,9.56,9.51,9.54,102738.0,9.008,9.0458,8.9985,9.0269,102738.0
2024-05-03 10:15:00,9.54,9.55,9.53,9.55,78222.0,9.0269,9.0364,9.0175,9.0364,78222.0
2024-05-03 10:20:00,9.55,9.58,9.54,9.55,113122.0,9.0364,9.0648,9.0269,9.0364,113122.0
2024-05-03 10:25:00,9.57,9.6,9.52,9.54,77255.0,9.0553,9.0837,9.008,9.0269,77255.0
2024-05-03 10:30:00,9.54,9.57,9.52,9.57,180138.0,9.0269,9.0553,9.008,9.0553,180138.0
2024-05-03 10:35:00,9.57,9.59,9.54,9.55,130701.0,9.0553,9.0742,9.0269,9.0364,130701.0
2024-05-03 10:40:00,9.54,9.56,9.52,9.52,64859.0,9.0269,9.0458,9.008,9.008,64859.0
2024-05-03 10:45:00,9.51,9.53,9.5,9.52,65208.0,8.9985,9.0175,8.9891,9.008,65208.0
2024-05-03 10:50:00,9.53,9.57,9.53,9.56,225679.0,9.0175,9.0553,9.0175,9.0458,225679.0
2024-05-03 10:55:00,9.56,9.57,9.56,9.57,105318.0,9.0458,9.0553,9.0458,9.0553,105318.0
2024-05-03 11:00:00,9.57,9.58,9.56,9.57,176202.0,9.0553,9.0648,9.0458,9.0553,176202.0
2024-05-03 11:05:00,9.58,9.59,9.55,9.59,182616.0,9.0648,9.0742,9.0364,9.0742,182616.0
2024-05-03 11:10:00,9.59,9.61,9.59,9.59,144039.0,9.0742,9.0932,9.0742,9.0742,144039.0
2024-05-03 11:15:00,9.59,9.59,9.56,9.56,95265.0,9.0742,9.0742,9.0458,9.0458,95265.0
2024-05-03 11:20:00,9.56,9.57,9.54,9.55,29520.0,9.0458,9.0553,9.0269,9.0364,29520.0
2024-05-03 11:25:00,9.55,9.55,9.54,9.54,23780.0,9.0364,9.0364,9.0269,9.0269,23780.0
2024-05-03 11:30:00,9.54,9.54,9.51,9.51,23199.0,9.0269,9.0269,8.9985,8.9985,23199.0
2024-05-03 11:35:00,9.51,9.51,9.49,9.51,92158.0,8.9985,8.9985,8.9796,8.9985,92158.0
2024-05-03 11:40:00,9.5,9.5,9.48,9.5,81811.0,8.9891,8.9891,8.9701,8.9891,81811.0
2024-05-03 11:45:00,9.5,9.52,9.49,9.52,148417.0,8.9891,9.008,8.9796,9.008,148417.0
2024-05-03 11:50:00,9.51,9.51,9.48,9.48,48232.0,8.9985,8.9985,8.9701,8.9701,48232.0
2024-05-03 11:55:00,9.48,9.49,9.47,9.49,134250.0,8.9701,8.9796,8.9607,8.9796,134250.0
2024-05-03 12:00:00,9.49,9.49,9.47,9.48,67158.0,8.9796,8.9796,8.9607,8.9701,67158.0
2024-05-03 12:05:00,9.48,9.48,9.47,9.47,5390.0,8.9701,8.9701,8.9607,8.9607,5390.0
2024-05-03 12:10:00,9.47,9.48,9.46,9.48,45578.0,8.9607,8.9701,8.9512,8.9701,45578.0
2024-05-03 12:15:00,9.48,9.49,9.48,9.49,85764.0,8.9701,8.9796,8.9701,8.9796,85764.0
2024-05-03 12:20:00,9.49,9.49,9.47,9.47,107193.0,8.9796,8.9796,8.9607,8.9607,107193.0
2024-05-03 12:25:00,9.47,9.47,9.46,9.47,95004.0,8.9607,8.9607,8.9512,8.9607,95004.0
2024-05-03 12:30:00,9.47,9.47,9.46,9.46,36450.0,8.9607,8.9607,8.9512,8.9512,36450.0
2024-05-03 12:35:00,9.46,9.46,9.45,9.45,33954.0,8.9512,8.9512,8.9418,8.9418,33954.0
2024-05-03 12:40:00,9.45,9.46,9.45,9.46,13810.0,8.9418,8.9512,8.9418,8.9512,13810.0
2024-05-03 12:45:00,9.46,9.46,9.45,9.46,56950.0,8.9512,8.9512,8.9418,8.9512,56950.0
2024-05-03 12:50:00,9.47,9.48,9.47,9.48,99320.0,8.9607,8.9701,8.9607,8.9701,99320.0
2024-05-03 12:55:00,9.48,9.49,9.48,9.49,92750.0,8.9701,8.9796,8.9701,8.9796,92750.0
2024-05-03 13:00:00,9.48,9.48,9.47,9.47,98091.0,8.9701,8.9701,8.9607,8.9607,98091.0
2024-05-03 13:05:00,9.47,9.47,9.46,9.46,47199.0,8.9607,8.9607,8.9512,8.9512,47199.0
2024-05-03 13:10:00,9.46,9.46,9.45,9.45,48504.0,8.9512,8.9512,8.9418,8.9418,48504.0
2024-05-03 13:15:00,9.45,9.46,9.44,9.46,138547.0,8.9418,8.9512,8.9323,8.9512,138547.0
2024-05-03 13:20:00,9.46,9.46,9.46,9.46,129732.0,8.9512,8.9512,8.9512,8.9512,129732.0
2024-05-03 13:25:00,9.46,9.46,9.46,9.46,14700.0,8.9512,8.9512,8.9512,8.9512,14700.0
2024-05-03 13:30:00,9.46,9.48,9.46,9.46,122700.0,8.9512,8.9701,8.9512,8.9512,122700.0
2024-05-03 13:35:00,9.46,9.46,9.45,9.45,65952.0,8.9512,8.9512,8.9418,8.9418,65952.0
2024-05-03 13:40:00,9.44,9.46,9.44,9.46,70634.0,8.9323,8.9512,8.9323,8.9512,70634.0
2024-05-03 13:45:00,9.46,9.46,9.45,9.45,35425.0,8.9512,8.9512,8.9418,8.9418,35425.0
2024-05-03 13:50:00,9.45,9.45,9.44,9.44,16862.0,8.9418,8.9418,8.9323,8.9323,16862.0
2024-05-03 13:55:00,9.45,9.45,9.44,9.44,21600.0,8.9418,8.9418,8.9323,8.9323,21600.0
2024-05-03 14:00:00,9.45,9.45,9.44,9.44,39086.0,8.9418,8.9418,8.9323,8.9323,39086.0
2024-05-03 14:05:00,9.44,9.44,9.42,9.43,22549.0,8.9323,8.9323,8.9134,8.9228,22549.0
2024-05-03 14:10:00,9.42,9.43,9.41,9.43,60881.0,8.9134,8.9228,8.9039,8.9228,60881.0
2024-05-03 14:15:00,9.43,9.43,9.42,9.42,12800.0,8.9228,8.9228,8.9134,8.9134,12800.0
2024-05-03 14:20:00,9.41,9.42,9.41,9.42,16030.0,8.9039,8.9134,8.9039,8.9134,16030.0
2024-05-03 14:25:00,9.41,9.42,9.41,9.42,29221.0,8.9039,8.9134,8.9039,8.9134,29221.0
2024-05-03 14:30:00,9.42,9.42,9.41,9.41,2700.0,8.9134,8.9134,8.9039,8.9039,2700.0
2024-05-03 14:35:00,9.41,9.43,9.41,9.43,88077.0,8.9039,8.9228,8.9039,8.9228,88077.0
2024-05-03 14:40:00,9.44,9.44,9.42,9.43,74801.0,8.9323,8.9323,8.9134,8.9228,74801.0
2024-05-03 14:45:00,9.43,9.44,9.43,9.43,61500.0,8.9228,8.9323,8.9228,8.9228,61500.0
2024-05-03 14:50:00,9.43,9.43,9.42,9.43,75295.0,8.9228,8.9228,8.9134,8.9228,75295.0
2024-05-03 14:55:00,9.43,9.44,9.43,9.44,98111.0,8.9228,8.9323,8.9228,8.9323,98111.0
2024-05-03 15:00:00,9.44,9.45,9.43,9.43,23917.0,8.9323,8.9418,8.9228,8.9228,23917.0
2024-05-03 15:05:00,9.43,9.43,9.42,9.43,3400.0,8.9228,8.9228,8.9134,8.9228,3400.0
2024-05-03 15:10:00,9.43,9.44,9.43,9.44,13800.0,8.9228,8.9323,8.9228,8.9323,13800.0
2024-05-03 15:15:00,9.44,9.44,9.43,9.44,33062.0,8.9323,8.9323,8.9228,8.9323,33062.0
2024-05-03 15:20:00,9.44,9.45,9.44,9.44,54467.0,8.9323,8.9418,8.9323,8.9323,54467.0
2024-05-03 15:25:00,9.45,9.45,9.43,9.43,40400.0,8.9418,8.9418,8.9228,8.9228,40400.0
2024-05-03 15:30:00,9.43,9.46,9.43,9.46,43156.0,8.9228,8.9512,8.9228,8.9512,43156.0
2024-05-03 15:35:00,9.45,9.45,9.43,9.44,47888.0,8.9418,8.9418,8.9228,8.9323,47888.0
2024-05-03 15:40:00,9.43,9.44,9.43,9.44,38356.0,8.9228,8.9323,8.9228,8.9323,38356.0
2024-05-03 15:45:00,9.44,9.45,9.44,9.45,24652.0,8.9323,8.9418,8.9323,8.9418,24652.0
2024-05-03 15:50:00,9.46,9.46,9.43,9.44,50033.0,8.9512,8.9512,8.9228,8.9323,50033.0
2024-05-03 15:55:00,9.44,9.46,9.44,9.45,103448.0,8.9323,8.9512,8.9323,8.9418,103448.0
2024-05-06 09:30:00,9.33,9.34,9.32,9.33,271853.0,8.8282,8.8377,8.8188,8.8282,271853.0
2024-05-06 09:35:00,9.32,9.33,9.3,9.3,104906.0,8.8188,8.8282,8.7998,8.7998,104906.0
2024-05-06 09:40:00,9.31,9.31,9.3,9.3,15300.0,8.8093,8.8093,8.7998,8.7998,15300.0
2024-05-06 09:45:00,9.29,9.29,9.29,9.29,76440.0,8.7904,8.7904,8.7904,8.7904,76440.0
2024-05-06 09:50:00,9.29,9.29,9.29,9.29,30962.0,8.7904,8.7904,8.7904,8.7904,30962.0
2024-05-06 09:55:00,9.29,9.3,9.29,9.29,64704.0,8.7904,8.7998,8.7904,8.7904,64704.0
2024-05-06 10:00:00,9.29,9.29,9.29,9.29,12503.0,8.7904,8.7904,8.7904,8.7904,12503.0
2024-05-06 10:05:00,9.29,9.29,9.28,9.28,35558.0,8.7904,8.7904,8.7809,8.7809,35558.0
2024-05-06 10:10:00,9.28,9.29,9.28,9.29,107300.0,8.7809,8.7904,8.7809,8.7904,107300.0
2024-05-06 10:15:00,9.28,9.3,9.28,9.3,108801.0,8.7809,8.7998,8.7809,8.7998,108801.0
2024-05-06 10:20:00,9.3,9.3,9.29,9.29,46811.0,8.7998,8.7998,8.7904,8.7904,46811.0
2024-05-06 10:25:00,9.28,9.29,9.28,9.28,14471.0,8.7809,8.7904,8.7809,8.7809,14471.0
2024-05-06 10:30:00,9.29,9.29,9.29,9.29,40700.0,8.7904,8.7904,8.7904,8.7904,40700.0
2024-05-06 10:35:00,9.29,9.29,9.28,9.28,65464.0,8.7904,8.7904,8.7809,8.7809,65464.0
2024-05-06 10:40:00,9.28,9.28,9.27,9.28,18315.0,8.7809,8.7809,8.7714,8.7809,18315.0
2024-05-06 10:45:00,9.29,9.29,9.29,9.29,40000.0,8.7904,8.7904,8.7904,8.7904,40000.0
2024-05-06 10:50:00,9.28,9.28,9.28,9.28,58577.0,8.7809,8.7809,8.7809,8.7809,58577.0
2024-05-06 10:55:00,9.29,9.29,9.29,9.29,4780.0,8.7904,8.7904,8.7904,8.7904,4780.0
2024-05-06 11:00:00,9.29,9.3,9.29,9.3,17007.0,8.7904,8.7998,8.7904,8.7998,17007.0
2024-05-06 11:05:00,9.31,9.31,9.29,9.29,46000.0,8.8093,8.8093,8.7904,8.7904,46000.0
2024-05-06 11:10:00,9.29,9.3,9.29,9.3,65154.0,8.7904,8.7998,8.7904,8.7998,65154.0
2024-05-06 11:15:00,9.3,9.3,9.29,9.29,14700.0,8.7998,8.7998,8.7904,8.7904,14700.0
2024-05-06 11:20:00,9.3,9.3,9.29,9.29,6890.0,8.7998,8.7998,8.7904,8.7904,6890.0
2024-05-06 11:25:00,9.3,9.3,9.3,9.3,41744.0,8.7998,8.7998,8.7998,8.7998,41744.0
2024-05-06 11:30:00,9.3,9.3,9.3,9.3,23250.0,8.7998,8.7998,8.7998,8.7998,23250.0
2024-05-06 11:35:00,9.29,9.3,9.29,9.29,42977.0,8.7904,8.7998,8.7904,8.7904,42977.0
2024-05-06 11:40:00,9.29,9.29,9.29,9.29,50777.0,8.7904,8.7904,8.7904,8.7904,50777.0
2024-05-06 11:45:00,9.28,9.29,9.28,9.29,21900.0,8.7809,8.7904,8.7809,8.7904,21900.0
2024-05-06 11:50:00,9.28,9.28,9.28,9.28,11900.0,8.7809,8.7809,8.7809,8.7809,11900.0
2024-05-06 11:55:00,9.29,9.29,9.28,9.28,1000.0,8.7904,8.7904,8.7809,8.7809,1000.0
2024-05-06 12:00:00,9.29,9.29,9.29,9.29,38927.0,8.7904,8.7904,8.7904,8.7904,38927.0
2024-05-06 12:05:00,9.29,9.29,9.29,9.29,100.0,8.7904,8.7904,8.7904,8.7904,100.0
2024-05-06 12:10:00,9.29,9.3,9.29,9.29,10700.0,8.7904,8.7998,8.7904,8.7904,10700.0
2024-05-06 12:15:00,9.3,9.3,9.3,9.3,42103.0,8.7998,8.7998,8.7998,8.7998,42103.0
2024-05-06 12:20:00,9.31,9.31,9.31,9.31,7150.0,8.8093,8.8093,8.8093,8.8093,7150.0
2024-05-06 12:25:00,9.31,9.31,9.29,9.29,18690.0,8.8093,8.8093,8.7904,8.7904,18690.0
2024-05-06 12:30:00,9.29,9.29,9.29,9.29,15600.0,8.7904,8.7904,8.7904,8.7904,15600.0
2024-05-06 12:35:00,9.29,9.29,9.28,9.28,34700.0,8.7904,8.7904,8.7809,8.7809,34700.0
2024-05-06 12:40:00,9.28,9.28,9.28,9.28,2000.0,8.7809,8.7809,8.7809,8.7809,2000.0
2024-05-06 12:45:00,9.28,9.29,9.27,9.28,52215.0,8.7809,8.7904,8.7714,8.7809,52215.0
2024-05-06 12:50:00,9.28,9.29,9.28,9.29,31450.0,8.7809,8.7904,8.7809,8.7904,31450.0
2024-05-06 12:55:00,9.29,9.29,9.27,9.27,49286.0,8.7904,8.7904,8.7714,8.7714,49286.0
2024-05-06 13:00:00,9.26,9.26,9.26,9.26,52154.0,8.762,8.762,8.762,8.762,52154.0
2024-05-06 13:05:00,9.27,9.27,9.27,9.27,21400.0,8.7714,8.7714,8.7714,8.7714,21400.0
2024-05-06 13:10:00,9.28,9.28,9.28,9.28,35800.0,8.7809,8.7809,8.7809,8.7809,35800.0
2024-05-06 13:15:00,9.28,9.28,9.28,9.28,8050.0,8.7809,8.7809,8.7809,8.7809,8050.0
2024-05-06 13:20:00,9.28,9.28,9.27,9.27,20400.0,8.7809,8.7809,8.7714,8.7714,20400.0
2024-05-06 13:25:00,9.27,9.27,9.27,9.27,30630.0,8.7714,8.7714,8.7714,8.7714,30630.0
2024-05-06 13:30:00,9.27,9.27,9.27,9.27,46177.0,8.7714,8.7714,8.7714,8.7714,46177.0
2024-05-06 13:35:00,9.27,9.27,9.26,9.27,2200.0,8.7714,8.7714,8.762,8.7714,2200.0
2024-05-06 13:40:00,9.27,9.27,9.26,9.26,6399.0,8.7714,8.7714,8.762,8.762,6399.0
2024-05-06 13:45:00,9.26,9.26,9.25,9.26,11967.0,8.762,8.762,8.7525,8.762,11967.0
2024-05-06 13:50:00,9.26,9.26,9.25,9.25,4500.0,8.762,8.762,8.7525,8.7525,4500.0
2024-05-06 13:55:00,9.25,9.25,9.24,9.25,19583.0,8.7525,8.7525,8.7431,8.7525,19583.0
2024-05-06 14:00:00,9.25,9.25,9.24,9.24,8430.0,8.7525,8.7525,8.7431,8.7431,8430.0
2024-05-06 14:05:00,9.24,9.24,9.24,9.24,0.0,8.7431,8.7431,8.7431,8.7431,0.0
2024-05-06 14:10:00,9.24,9.24,9.23,9.23,27835.0,8.7431,8.7431,8.7336,8.7336,27835.0
2024-05-06 14:15:00,9.24,9.24,9.24,9.24,22786.0,8.7431,8.7431,8.7431,8.7431,22786.0
2024-05-06 14:20:00,9.24,9.24,9.24,9.24,24230.0,8.7431,8.7431,8.7431,8.7431,24230.0
2024-05-06 14:25:00,9.23,9.23,9.21,9.21,93907.0,8.7336,8.7336,8.7147,8.7147,93907.0
2024-05-06 14:30:00,9.22,9.22,9.22,9.22,22580.0,8.7241,8.7241,8.7241,8.7241,22580.0
2024-05-06 14:35:00,9.22,9.22,9.22,9.22,300.0,8.7241,8.7241,8.7241,8.7241,300.0
2024-05-06 14:40:00,9.22,9.23,9.22,9.23,45100.0,8.7241,8.7336,8.7241,8.7336,45100.0
2024-05-06 14:45:00,9.22,9.22,9.22,9.22,20700.0,8.7241,8.7241,8.7241,8.7241,20700.0
2024-05-06 14:50:00,9.22,9.22,9.22,9.22,0.0,8.7241,8.7241,8.7241,8.7241,0.0
2024-05-06 14:55:00,9.22,9.22,9.21,9.22,16900.0,8.7241,8.7241,8.7147,8.7241,16900.0
2024-05-06 15:00:00,9.23,9.23,9.23,9.23,14916.0,8.7336,8.7336,8.7336,8.7336,14916.0
2024-05-06 15:05:00,9.22,9.22,9.22,9.22,2000.0,8.7241,8.7241,8.7241,8.7241,2000.0
2024-05-06 15:10:00,9.22,9.24,9.22,9.24,18000.0,8.7241,8.7431,8.7241,8.7431,18000.0
2024-05-06 15:15:00,9.24,9.25,9.24,9.24,21408.0,8.7431,8.7525,8.7431,8.7431,21408.0
2024-05-06 15:20:00,9.23,9.23,9.23,9.23,700.0,8.7336,8.7336,8.7336,8.7336,700.0
2024-05-06 15:25:00,9.24,9.24,9.24,9.24,9700.0,8.7431,8.7431,8.7431,8.7431,9700.0
2024-05-06 15:30:00,9.24,9.24,9.24,9.24,15300.0,8.7431,8.7431,8.7431,8.7431,15300.0
2024-05-06 15:35:00,9.24,9.24,9.23,9.23,9964.0,8.7431,8.7431,8.7336,8.7336,9964.0
2024-05-06 15:40:00,9.23,9.23,9.23,9.23,21774.0,8.7336,8.7336,8.7336,8.7336,21774.0
2024-05-06 15:45:00,9.22,9.22,9.21,9.21,63450.0,8.7241,8.7241,8.7147,8.7147,63450.0
2024-05-06 15:50:00,9.22,9.22,9.19,9.19,76432.0,8.7241,8.7241,8.6957,8.6957,76432.0
2024-05-06 15:55:00,9.18,9.18,9.16,9.16,266176.0,8.6863,8.6863,8.6674,8.6674,266176.0
2024-05-07 09:30:00,9.12,9.13,9.1,9.11,126937.0,8.6295,8.639,8.6106,8.62,126937.0
2024-05-07 09:35:00,9.11,9.12,9.11,9.12,20849.0,8.62,8.6295,8.62,8.6295,20849.0
2024-05-07 09:40:00,9.11,9.12,9.11,9.12,27121.0,8.62,8.6295,8.62,8.6295,27121.0
2024-05-07 09:45:00,9.11,9.13,9.1,9.13,44367.0,8.62,8.639,8.6106,8.639,44367.0
2024-05-07 09:50:00,9.13,9.13,9.12,9.12,56185.0,8.639,8.639,8.6295,8.6295,56185.0
2024-05-07 09:55:00,9.12,9.13,9.12,9.13,28626.0,8.6295,8.639,8.6295,8.639,28626.0
2024-05-07 10:00:00,9.13,9.14,9.13,9.13,85389.0,8.639,8.6484,8.639,8.639,85389.0
2024-05-07 10:05:00,9.13,9.13,9.12,9.12,12450.0,8.639,8.639,8.6295,8.6295,12450.0
2024-05-07 10:10:00,9.13,9.13,9.11,9.11,15599.0,8.639,8.639,8.62,8.62,15599.0
2024-05-07 10:15:00,9.11,9.11,9.11,9.11,16089.0,8.62,8.62,8.62,8.62,16089.0
2024-05-07 10:20:00,9.11,9.12,9.11,9.12,16039.0,8.62,8.6295,8.62,8.6295,16039.0
2024-05-07 10:25:00,9.12,9.13,9.12,9.13,9150.0,8.6295,8.639,8.6295,8.639,9150.0
2024-05-07 10:30:00,9.13,9.13,9.13,9.13,100.0,8.639,8.639,8.639,8.639,100.0
2024-05-07 10:35:00,9.13,9.13,9.12,9.13,69212.0,8.639,8.639,8.6295,8.639,69212.0
2024-05-07 10:40:00,9.13,9.13,9.13,9.13,200.0,8.639,8.639,8.639,8.639,200.0
2024-05-07 10:45:00,9.13,9.13,9.11,9.11,61500.0,8.639,8.639,8.62,8.62,61500.0
2024-05-07 10:50:00,9.11,9.11,9.1,9.1,11514.0,8.62,8.62,8.6106,8.6106,11514.0
2024-05-07 10:55:00,9.09,9.09,9.08,9.09,23794.0,8.6011,8.6011,8.5917,8.6011,23794.0
2024-05-07 11:00:00,9.08,9.08,9.08,9.08,39483.0,8.5917,8.5917,8.5917,8.5917,39483.0
2024-05-07 11:05:00,9.09,9.09,9.09,9.09,100.0,8.6011,8.6011,8.6011,8.6011,100.0
2024-05-07 11:10:00,9.09,9.09,9.08,9.08,4700.0,8.6011,8.6011,8.5917,8.5917,4700.0
2024-05-07 11:15:00,9.09,9.09,9.08,9.09,75800.0,8.6011,8.6011,8.5917,8.6011,75800.0
2024-05-07 11:20:00,9.09,9.1,9.08,9.1,21000.0,8.6011,8.6106,8.5917,8.6106,21000.0
2024-05-07 11:25:00,9.09,9.09,9.09,9.09,17950.0,8.6011,8.6011,8.6011,8.6011,17950.0
2024-05-07 11:30:00,9.09,9.11,9.09,9.11,26300.0,8.6011,8.62,8.6011,8.62,26300.0
2024-05-07 11:35:00,9.1,9.1,9.1,9.1,24130.0,8.6106,8.6106,8.6106,8.6106,24130.0
2024-05-07 11:40:00,9.1,9.1,9.09,9.09,40442.0,8.6106,8.6106,8.6011,8.6011,40442.0
2024-05-07 11:45:00,9.09,9.09,9.09,9.09,48965.0,8.6011,8.6011,8.6011,8.6011,48965.0
2024-05-07 11:50:00,9.09,9.09,9.09,9.09,0.0,8.6011,8.6011,8.6011,8.6011,0.0
2024-05-07 11:55:00,9.09,9.1,9.09,9.09,35940.0,8.6011,8.6106,8.6011,8.6011,35940.0
2024-05-07 12:00:00,9.09,9.09,9.09,9.09,0.0,8.6011,8.6011,8.6011,8.6011,0.0
2024-05-07 12:05:00,9.08,9.08,9.08,9.08,1586.0,8.5917,8.5917,8.5917,8.5917,1586.0
2024-05-07 12:10:00,9.08,9.08,9.08,9.08,52890.0,8.5917,8.5917,8.5917,8.5917,52890.0
2024-05-07 12:15:00,9.09,9.09,9.09,9.09,300.0,8.6011,8.6011,8.6011,8.6011,300.0
2024-05-07 12:20:00,9.09,9.09,9.09,9.09,100.0,8.6011,8.6011,8.6011,8.6011,100.0
2024-05-07 12:25:00,9.08,9.08,9.07,9.08,11400.0,8.5917,8.5917,8.5822,8.5917,11400.0
2024-05-07 12:30:00,9.09,9.1,9.09,9.1,39575.0,8.6011,8.6106,8.6011,8.6106,39575.0
2024-05-07 12:35:00,9.1,9.1,9.09,9.09,53646.0,8.6106,8.6106,8.6011,8.6011,53646.0
2024-05-07 12:40:00,9.09,9.09,9.09,9.09,52500.0,8.6011,8.6011,8.6011,8.6011,52500.0
2024-05-07 12:45:00,9.1,9.1,9.1,9.1,600.0,8.6106,8.6106,8.6106,8.6106,600.0
2024-05-07 12:50:00,9.1,9.11,9.1,9.11,40475.0,8.6106,8.62,8.6106,8.62,40475.0
2024-05-07 12:55:00,9.11,9.11,9.1,9.1,71310.0,8.62,8.62,8.6106,8.6106,71310.0
2024-05-07 13:00:00,9.09,9.09,9.09,9.09,59875.0,8.6011,8.6011,8.6011,8.6011,59875.0
2024-05-07 13:05:00,9.09,9.09,9.09,9.09,38201.0,8.6011,8.6011,8.6011,8.6011,38201.0
2024-05-07 13:10:00,9.09,9.09,9.08,9.08,5600.0,8.6011,8.6011,8.5917,8.5917,5600.0
2024-05-07 13:15:00,9.09,9.09,9.09,9.09,1530.0,8.6011,8.6011,8.6011,8.6011,1530.0
2024-05-07 13:20:00,9.08,9.08,9.07,9.07,82496.0,8.5917,8.5917,8.5822,8.5822,82496.0
2024-05-07 13:25:00,9.07,9.07,9.06,9.06,76865.0,8.5822,8.5822,8.5727,8.5727,76865.0
2024-05-07 13:30:00,9.06,9.07,9.06,9.07,54600.0,8.5727,8.5822,8.5727,8.5822,54600.0
2024-05-07 13:35:00,9.07,9.07,9.07,9.07,20000.0,8.5822,8.5822,8.5822,8.5822,20000.0
2024-05-07 13:40:00,9.09,9.09,9.09,9.09,68300.0,8.6011,8.6011,8.6011,8.6011,68300.0
2024-05-07 13:45:00,9.09,9.13,9.09,9.13,155978.0,8.6011,8.639,8.6011,8.639,155978.0
2024-05-07 13:50:00,9.13,9.13,9.11,9.13,44472.0,8.639,8.639,8.62,8.639,44472.0
2024-05-07 13:55:00,9.13,9.15,9.13,9.15,84433.0,8.639,8.6579,8.639,8.6579,84433.0
2024-05-07 14:00:00,9.14,9.14,9.13,9.13,15447.0,8.6484,8.6484,8.639,8.639,15447.0
2024-05-07 14:05:00,9.13,9.14,9.13,9.14,19415.0,8.639,8.6484,8.639,8.6484,19415.0
2024-05-07 14:10:00,9.13,9.13,9.13,9.13,50409.0,8.639,8.639,8.639,8.639,50409.0
2024-05-07 14:15:00,9.14,9.15,9.14,9.15,39885.0,8.6484,8.6579,8.6484,8.6579,39885.0
2024-05-07 14:20:00,9.15,9.15,9.14,9.14,102616.0,8.6579,8.6579,8.6484,8.6484,102616.0
2024-05-07 14:25:00,9.15,9.15,9.15,9.15,33018.0,8.6579,8.6579,8.6579,8.6579,33018.0
2024-05-07 14:30:00,9.15,9.16,9.15,9.16,5668.0,8.6579,8.6674,8.6579,8.6674,5668.0
2024-05-07 14:35:00,9.16,9.17,9.16,9.16,21135.0,8.6674,8.6768,8.6674,8.6674,21135.0
2024-05-07 14:40:00,9.16,9.16,9.14,9.14,26400.0,8.6674,8.6674,8.6484,8.6484,26400.0
2024-05-07 14:45:00,9.15,9.15,9.14,9.14,2689.0,8.6579,8.6579,8.6484,8.6484,2689.0
2024-05-07 14:50:00,9.14,9.15,9.14,9.15,89189.0,8.6484,8.6579,8.6484,8.6579,89189.0
2024-05-07 14:55:00,9.15,9.15,9.15,9.15,45900.0,8.6579,8.6579,8.6579,8.6579,45900.0
2024-05-07 15:00:00,9.14,9.15,9.14,9.15,31070.0,8.6484,8.6579,8.6484,8.6579,31070.0
2024-05-07 15:05:00,9.14,9.14,9.14,9.14,5700.0,8.6484,8.6484,8.6484,8.6484,5700.0
2024-05-07 15:10:00,9.14,9.14,9.14,9.14,16660.0,8.6484,8.6484,8.6484,8.6484,16660.0
2024-05-07 15:15:00,9.14,9.15,9.14,9.15,29068.0,8.6484,8.6579,8.6484,8.6579,29068.0
2024-05-07 15:20:00,9.14,9.14,9.13,9.13,29407.0,8.6484,8.6484,8.639,8.639,29407.0
2024-05-07 15:25:00,9.13,9.13,9.13,9.13,0.0,8.639,8.639,8.639,8.639,0.0
2024-05-07 15:30:00,9.14,9.14,9.14,9.14,10248.0,8.6484,8.6484,8.6484,8.6484,10248.0
2024-05-07 15:35:00,9.14,9.14,9.13,9.13,41028.0,8.6484,8.6484,8.639,8.639,41028.0
2024-05-07 15:40:00,9.13,9.14,9.13,9.14,28167.0,8.639,8.6484,8.639,8.6484,28167.0
2024-05-07 15:45:00,9.14,9.14,9.13,9.13,45742.0,8.6484,8.6484,8.639,8.639,45742.0
2024-05-07 15:50:00,9.12,9.12,9.11,9.11,94716.0,8.6295,8.6295,8.62,8.62,94716.0
2024-05-07 15:55:00,9.11,9.13,9.11,9.13,151326.0,8.62,8.639,8.62,8.639,151326.0
2024-05-08 09:30:00,9.24,9.24,9.21,9.22,144760.0,8.7431,8.7431,8.7147,8.7241,144760.0
2024-05-08 09:35:00,9.23,9.23,9.21,9.21,27535.0,8.7336,8.7336,8.7147,8.7147,27535.0
2024-05-08 09:40:00,9.21,9.22,9.21,9.21,74657.0,8.7147,8.7241,8.7147,8.7147,74657.0
2024-05-08 09:45:00,9.2,9.2,9.19,9.19,31186.0,8.7052,8.7052,8.6957,8.6957,31186.0
2024-05-08 09:50:00,9.19,9.19,9.19,9.19,10941.0,8.6957,8.6957,8.6957,8.6957,10941.0
2024-05-08 09:55:00,9.18,9.19,9.18,9.18,17041.0,8.6863,8.6957,8.6863,8.6863,17041.0
2024-05-08 10:00:00,9.17,9.18,9.17,9.18,36400.0,8.6768,8.6863,8.6768,8.6863,36400.0
2024-05-08 10:05:00,9.18,9.19,9.18,9.19,34340.0,8.6863,8.6957,8.6863,8.6957,34340.0
2024-05-08 10:10:00,9.18,9.19,9.18,9.19,23210.0,8.6863,8.6957,8.6863,8.6957,23210.0
2024-05-08 10:15:00,9.19,9.19,9.18,9.18,51458.0,8.6957,8.6957,8.6863,8.6863,51458.0
2024-05-08 10:20:00,9.18,9.18,9.16,9.16,39001.0,8.6863,8.6863,8.6674,8.6674,39001.0
2024-05-08 10:25:00,9.16,9.16,9.15,9.15,21515.0,8.6674,8.6674,8.6579,8.6579,21515.0
2024-05-08 10:30:00,9.15,9.15,9.15,9.15,200.0,8.6579,8.6579,8.6579,8.6579,200.0
2024-05-08 10:35:00,9.16,9.16,9.16,9.16,40450.0,8.6674,8.6674,8.6674,8.6674,40450.0
2024-05-08 10:40:00,9.15,9.15,9.15,9.15,2280.0,8.6579,8.6579,8.6579,8.6579,2280.0
2024-05-08 10:45:00,9.14,9.14,9.12,9.12,152028.0,8.6484,8.6484,8.6295,8.6295,152028.0
2024-05-08 10:50:00,9.12,9.12,9.12,9.12,50928.0,8.6295,8.6295,8.6295,8.6295,50928.0
2024-05-08 10:55:00,9.13,9.13,9.13,9.13,15021.0,8.639,8.639,8.639,8.639,15021.0
2024-05-08 11:00:00,9.13,9.13,9.12,9.13,12900.0,8.639,8.639,8.6295,8.639,12900.0
2024-05-08 11:05:00,9.13,9.14,9.13,9.14,24100.0,8.639,8.6484,8.639,8.6484,24100.0
2024-05-08 11:10:00,9.15,9.15,9.15,9.15,2500.0,8.6579,8.6579,8.6579,8.6579,2500.0
2024-05-08 11:15:00,9.15,9.16,9.15,9.15,60836.0,8.6579,8.6674,8.6579,8.6579,60836.0
2024-05-08 11:20:00,9.15,9.15,9.14,9.15,55925.0,8.6579,8.6579,8.6484,8.6579,55925.0
2024-05-08 11:25:00,9.14,9.14,9.14,9.14,4740.0,8.6484,8.6484,8.6484,8.6484,4740.0
2024-05-08 11:30:00,9.15,9.15,9.14,9.14,39370.0,8.6579,8.6579,8.6484,8.6484,39370.0
2024-05-08 11:35:00,9.15,9.15,9.15,9.15,23350.0,8.6579,8.6579,8.6579,8.6579,23350.0
2024-05-08 11:40:00,9.15,9.16,9.14,9.16,44970.0,8.6579,8.6674,8.6484,8.6674,44970.0
2024-05-08 11:45:00,9.16,9.16,9.16,9.16,58499.0,8.6674,8.6674,8.6674,8.6674,58499.0
2024-05-08 11:50:00,9.15,9.15,9.15,9.15,3100.0,8.6579,8.6579,8.6579,8.6579,3100.0
2024-05-08 11:55:00,9.16,9.16,9.16,9.16,78728.0,8.6674,8.6674,8.6674,8.6674,78728.0
2024-05-08 12:00:00,9.16,9.16,9.15,9.15,37927.0,8.6674,8.6674,8.6579,8.6579,37927.0
2024-05-08 12:05:00,9.15,9.15,9.15,9.15,199.0,8.6579,8.6579,8.6579,8.6579,199.0
2024-05-08 12:10:00,9.16,9.16,9.16,9.16,70747.0,8.6674,8.6674,8.6674,8.6674,70747.0
2024-05-08 12:15:00,9.15,9.15,9.15,9.15,13300.0,8.6579,8.6579,8.6579,8.6579,13300.0
2024-05-08 12:20:00,9.15,9.15,9.15,9.15,30641.0,8.6579,8.6579,8.6579,8.6579,30641.0
2024-05-08 12:25:00,9.15,9.15,9.15,9.15,9190.0,8.6579,8.6579,8.6579,8.6579,9190.0
2024-05-08 12:30:00,9.16,9.16,9.16,9.16,48788.0,8.6674,8.6674,8.6674,8.6674,48788.0
2024-05-08 12:35:00,9.17,9.19,9.17,9.18,39445.0,8.6768,8.6957,8.6768,8.6863,39445.0
2024-05-08 12:40:00,9.17,9.17,9.16,9.17,52297.0,8.6768,8.6768,8.6674,8.6768,52297.0
2024-05-08 12:45:00,9.17,9.17,9.15,9.16,34773.0,8.6768,8.6768,8.6579,8.6674,34773.0
2024-05-08 12:50:00,9.16,9.16,9.16,9.16,15400.0,8.6674,8.6674,8.6674,8.6674,15400.0
2024-05-08 12:55:00,9.17,9.17,9.17,9.17,7597.0,8.6768,8.6768,8.6768,8.6768,7597.0
2024-05-08 13:00:00,9.17,9.19,9.16,9.16,32120.0,8.6768,8.6957,8.6674,8.6674,32120.0
2024-05-08 13:05:00,9.16,9.16,9.16,9.16,34045.0,8.6674,8.6674,8.6674,8.6674,34045.0
2024-05-08 13:10:00,9.17,9.18,9.17,9.17,27800.0,8.6768,8.6863,8.6768,8.6768,27800.0
2024-05-08 13:15:00,9.17,9.18,9.17,9.18,18503.0,8.6768,8.6863,8.6768,8.6863,18503.0
2024-05-08 13:20:00,9.18,9.19,9.18,9.19,61827.0,8.6863,8.6957,8.6863,8.6957,61827.0
2024-05-08 13:25:00,9.18,9.18,9.18,9.18,10950.0,8.6863,8.6863,8.6863,8.6863,10950.0
2024-05-08 13:30:00,9.19,9.19,9.18,9.18,33628.0,8.6957,8.6957,8.6863,8.6863,33628.0
2024-05-08 13:35:00,9.18,9.18,9.18,9.18,24224.0,8.6863,8.6863,8.6863,8.6863,24224.0
2024-05-08 13:40:00,9.18,9.18,9.17,9.17,3400.0,8.6863,8.6863,8.6768,8.6768,3400.0
2024-05-08 13:45:00,9.16,9.16,9.15,9.16,32890.0,8.6674,8.6674,8.6579,8.6674,32890.0
2024-05-08 13:50:00,9.16,9.16,9.16,9.16,0.0,8.6674,8.6674,8.6674,8.6674,0.0
2024-05-08 13:55:00,9.15,9.15,9.15,9.15,8888.0,8.6579,8.6579,8.6579,8.6579,8888.0
2024-05-08 14:00:00,9.14,9.14,9.14,9.14,36299.0,8.6484,8.6484,8.6484,8.6484,36299.0
2024-05-08 14:05:00,9.15,9.15,9.14,9.14,43531.0,8.6579,8.6579,8.6484,8.6484,43531.0
2024-05-08 14:10:00,9.14,9.14,9.13,9.13,36932.0,8.6484,8.6484,8.639,8.639,36932.0
2024-05-08 14:15:00,9.13,9.13,9.13,9.13,10648.0,8.639,8.639,8.639,8.639,10648.0
2024-05-08 14:20:00,9.14,9.15,9.14,9.15,31089.0,8.6484,8.6579,8.6484,8.6579,31089.0
2024-05-08 14:25:00,9.14,9.15,9.13,9.13,12522.0,8.6484,8.6579,8.639,8.639,12522.0
2024-05-08 14:30:00,9.13,9.13,9.13,9.13,18967.0,8.639,8.639,8.639,8.639,18967.0
2024-05-08 14:35:00,9.13,9.14,9.13,9.14,12536.0,8.639,8.6484,8.639,8.6484,12536.0
2024-05-08 14:40:00,9.13,9.14,9.13,9.14,16500.0,8.639,8.6484,8.639,8.6484,16500.0
2024-05-08 14:45:00,9.14,9.14,9.14,9.14,570.0,8.6484,8.6484,8.6484,8.6484,570.0
2024-05-08 14:50:00,9.14,9.14,9.14,9.14,63363.0,8.6484,8.6484,8.6484,8.6484,63363.0
2024-05-08 14:55:00,9.14,9.15,9.14,9.15,64325.0,8.6484,8.6579,8.6484,8.6579,64325.0
2024-05-08 15:00:00,9.15,9.16,9.15,9.15,40484.0,8.6579,8.6674,8.6579,8.6579,40484.0
2024-05-08 15:05:00,9.15,9.15,9.15,9.15,18500.0,8.6579,8.6579,8.6579,8.6579,18500.0
2024-05-08 15:10:00,9.15,9.15,9.15,9.15,35467.0,8.6579,8.6579,8.6579,8.6579,35467.0
2024-05-08 15:15:00,9.14,9.14,9.14,9.14,600.0,8.6484,8.6484,8.6484,8.6484,600.0
2024-05-08 15:20:00,9.13,9.13,9.13,9.13,9300.0,8.639,8.639,8.639,8.639,9300.0
2024-05-08 15:25:00,9.13,9.13,9.13,9.13,10463.0,8.639,8.639,8.639,8.639,10463.0
2024-05-08 15:30:00,9.13,9.13,9.13,9.13,100.0,8.639,8.639,8.639,8.639,100.0
2024-05-08 15:35:00,9.13,9.13,9.13,9.13,0.0,8.639,8.639,8.639,8.639,0.0
2024-05-08 15:40:00,9.13,9.13,9.13,9.13,100.0,8.639,8.639,8.639,8.639,100.0
2024-05-08 15:45:00,9.13,9.13,9.12,9.12,13237.0,8.639,8.639,8.6295,8.6295,13237.0
2024-05-08 15:50:00,9.12,9.13,9.11,9.12,2828.0,8.6295,8.639,8.62,8.6295,2828.0
2024-05-08 15:55:00,9.12,9.13,9.12,9.13,34021.0,8.6295,8.639,8.6295,8.639,34021.0
2024-05-09 09:30:00,9.14,9.15,9.13,9.13,82706.0,8.6484,8.6579,8.639,8.639,82706.0
2024-05-09 09:35:00,9.13,9.14,9.13,9.14,55200.0,8.639,8.6484,8.639,8.6484,55200.0
2024-05-09 09:40:00,9.15,9.18,9.15,9.16,49262.0,8.6579,8.6863,8.6579,8.6674,49262.0
2024-05-09 09:45:00,9.16,9.16,9.16,9.16,57183.0,8.6674,8.6674,8.6674,8.6674,57183.0
2024-05-09 09:50:00,9.16,9.16,9.14,9.14,36751.0,8.6674,8.6674,8.6484,8.6484,36751.0
2024-05-09 09:55:00,9.14,9.14,9.14,9.14,44811.0,8.6484,8.6484,8.6484,8.6484,44811.0
2024-05-09 10:00:00,9.13,9.13,9.11,9.11,80379.0,8.639,8.639,8.62,8.62,80379.0
2024-05-09 10:05:00,9.11,9.11,9.1,9.11,36196.0,8.62,8.62,8.6106,8.62,36196.0
2024-05-09 10:10:00,9.1,9.12,9.09,9.12,79108.0,8.6106,8.6295,8.6011,8.6295,79108.0
2024-05-09 10:15:00,9.13,9.13,9.11,9.12,76704.0,8.639,8.639,8.62,8.6295,76704.0
2024-05-09 10:20:00,9.12,9.12,9.1,9.1,11650.0,8.6295,8.6295,8.6106,8.6106,11650.0
2024-05-09 10:25:00,9.1,9.11,9.1,9.11,31100.0,8.6106,8.62,8.6106,8.62,31100.0
2024-05-09 10:30:00,9.1,9.1,9.09,9.09,35000.0,8.6106,8.6106,8.6011,8.6011,35000.0
2024-05-09 10:35:00,9.08,9.08,9.04,9.05,102575.0,8.5917,8.5917,8.5538,8.5633,102575.0
2024-05-09 10:40:00,9.05,9.06,9.05,9.06,28879.0,8.5633,8.5727,8.5633,8.5727,28879.0
2024-05-09 10:45:00,9.06,9.06,9.06,9.06,51602.0,8.5727,8.5727,8.5727,8.5727,51602.0
2024-05-09 10:50:00,9.05,9.05,9.04,9.04,20555.0,8.5633,8.5633,8.5538,8.5538,20555.0
2024-05-09 10:55:00,9.04,9.05,9.04,9.05,144242.0,8.5538,8.5633,8.5538,8.5633,144242.0
2024-05-09 11:00:00,9.04,9.04,9.04,9.04,43790.0,8.5538,8.5538,8.5538,8.5538,43790.0
2024-05-09 11:05:00,9.04,9.04,9.04,9.04,18646.0,8.5538,8.5538,8.5538,8.5538,18646.0
2024-05-09 11:10:00,9.04,9.04,9.04,9.04,6300.0,8.5538,8.5538,8.5538,8.5538,6300.0
2024-05-09 11:15:00,9.04,9.05,9.04,9.05,53927.0,8.5538,8.5633,8.5538,8.5633,53927.0
2024-05-09 11:20:00,9.05,9.05,9.05,9.05,18527.0,8.5633,8.5633,8.5633,8.5633,18527.0
2024-05-09 11:25:00,9.05,9.05,9.04,9.04,21551.0,8.5633,8.5633,8.5538,8.5538,21551.0
2024-05-09 11:30:00,9.04,9.04,9.04,9.04,8848.0,8.5538,8.5538,8.5538,8.5538,8848.0
2024-05-09 11:35:00,9.04,9.05,9.04,9.05,45360.0,8.5538,8.5633,8.5538,8.5633,45360.0
2024-05-09 11:40:00,9.06,9.06,9.05,9.06,59195.0,8.5727,8.5727,8.5633,8.5727,59195.0
2024-05-09 11:45:00,9.06,9.07,9.06,9.07,81653.0,8.5727,8.5822,8.5727,8.5822,81653.0
2024-05-09 11:50:00,9.07,9.07,9.07,9.07,5417.0,8.5822,8.5822,8.5822,8.5822,5417.0
2024-05-09 11:55:00,9.08,9.08,9.08,9.08,106301.0,8.5917,8.5917,8.5917,8.5917,106301.0
2024-05-09 12:00:00,9.08,9.08,9.08,9.08,10824.0,8.5917,8.5917,8.5917,8.5917,10824.0
2024-05-09 12:05:00,9.08,9.08,9.08,9.08,43038.0,8.5917,8.5917,8.5917,8.5917,43038.0
2024-05-09 12:10:00,9.07,9.07,9.07,9.07,67948.0,8.5822,8.5822,8.5822,8.5822,67948.0
2024-05-09 12:15:00,9.07,9.07,9.07,9.07,13000.0,8.5822,8.5822,8.5822,8.5822,13000.0
2024-05-09 12:20:00,9.07,9.07,9.07,9.07,23000.0,8.5822,8.5822,8.5822,8.5822,23000.0
2024-05-09 12:25:00,9.06,9.06,9.06,9.06,1750.0,8.5727,8.5727,8.5727,8.5727,1750.0
2024-05-09 12:30:00,9.07,9.07,9.07,9.07,43978.0,8.5822,8.5822,8.5822,8.5822,43978.0
2024-05-09 12:35:00,9.07,9.07,9.05,9.05,36370.0,8.5822,8.5822,8.5633,8.5633,36370.0
2024-05-09 12:40:00,9.05,9.05,9.05,9.05,1900.0,8.5633,8.5633,8.5633,8.5633,1900.0
2024-05-09 12:45:00,9.05,9.05,9.05,9.05,80309.0,8.5633,8.5633,8.5633,8.5633,80309.0
2024-05-09 12:50:00,9.04,9.04,9.04,9.04,100.0,8.5538,8.5538,8.5538,8.5538,100.0
2024-05-09 12:55:00,9.04,9.04,9.04,9.04,68900.0,8.5538,8.5538,8.5538,8.5538,68900.0
2024-05-09 13:00:00,9.04,9.05,9.03,9.03,78361.0,8.5538,8.5633,8.5443,8.5443,78361.0
2024-05-09 13:05:00,9.03,9.03,9.03,9.03,27490.0,8.5443,8.5443,8.5443,8.5443,27490.0
2024-05-09 13:10:00,9.03,9.03,9.03,9.03,27582.0,8.5443,8.5443,8.5443,8.5443,27582.0
2024-05-09 13:15:00,9.03,9.04,9.03,9.04,25178.0,8.5443,8.5538,8.5443,8.5538,25178.0
2024-05-09 13:20:00,9.05,9.06,9.05,9.05,37650.0,8.5633,8.5727,8.5633,8.5633,37650.0
2024-05-09 13:25:00,9.05,9.05,9.03,9.03,32699.0,8.5633,8.5633,8.5443,8.5443,32699.0
2024-05-09 13:30:00,9.04,9.04,9.04,9.04,100.0,8.5538,8.5538,8.5538,8.5538,100.0
2024-05-09 13:35:00,9.04,9.04,9.04,9.04,100.0,8.5538,8.5538,8.5538,8.5538,100.0
2024-05-09 13:40:00,9.04,9.04,9.04,9.04,0.0,8.5538,8.5538,8.5538,8.5538,0.0
2024-05-09 13:45:00,9.03,9.04,9.03,9.04,29250.0,8.5443,8.5538,8.5443,8.5538,29250.0
2024-05-09 13:50:00,9.04,9.04,9.04,9.04,5500.0,8.5538,8.5538,8.5538,8.5538,5500.0
2024-05-09 13:55:00,9.04,9.04,9.04,9.04,6138.0,8.5538,8.5538,8.5538,8.5538,6138.0
2024-05-09 14:00:00,9.05,9.05,9.05,9.05,58511.0,8.5633,8.5633,8.5633,8.5633,58511.0
2024-05-09 14:05:00,9.05,9.05,9.04,9.04,12700.0,8.5633,8.5633,8.5538,8.5538,12700.0
2024-05-09 14:10:00,9.05,9.05,9.05,9.05,11200.0,8.5633,8.5633,8.5633,8.5633,11200.0
2024-05-09 14:15:00,9.05,9.05,9.04,9.04,29183.0,8.5633,8.5633,8.5538,8.5538,29183.0
2024-05-09 14:20:00,9.05,9.05,9.05,9.05,12400.0,8.5633,8.5633,8.5633,8.5633,12400.0
2024-05-09 14:25:00,9.05,9.05,9.04,9.04,25198.0,8.5633,8.5633,8.5538,8.5538,25198.0
2024-05-09 14:30:00,9.03,9.03,9.03,9.03,19391.0,8.5443,8.5443,8.5443,8.5443,19391.0
2024-05-09 14:35:00,9.03,9.03,9.03,9.03,34600.0,8.5443,8.5443,8.5443,8.5443,34600.0
2024-05-09 14:40:00,9.03,9.03,9.03,9.03,0.0,8.5443,8.5443,8.5443,8.5443,0.0
2024-05-09 14:45:00,9.02,9.02,9.02,9.02,6062.0,8.5349,8.5349,8.5349,8.5349,6062.0
2024-05-09 14:50:00,9.01,9.01,9.01,9.01,28546.0,8.5254,8.5254,8.5254,8.5254,28546.0
2024-05-09 14:55:00,9.01,9.01,9.01,9.01,4292.0,8.5254,8.5254,8.5254,8.5254,4292.0
2024-05-09 15:00:00,9.01,9.02,9.01,9.02,3000.0,8.5254,8.5349,8.5254,8.5349,3000.0
2024-05-09 15:05:00,9.01,9.01,9.01,9.01,700.0,8.5254,8.5254,8.5254,8.5254,700.0
2024-05-09 15:10:00,9.01,9.02,9.01,9.02,31860.0,8.5254,8.5349,8.5254,8.5349,31860.0
2024-05-09 15:15:00,9.02,9.02,9.02,9.02,46400.0,8.5349,8.5349,8.5349,8.5349,46400.0
2024-05-09 15:20:00,9.02,9.02,9.02,9.02,17190.0,8.5349,8.5349,8.5349,8.5349,17190.0
2024-05-09 15:25:00,9.02,9.02,9.02,9.02,8057.0,8.5349,8.5349,8.5349,8.5349,8057.0
2024-05-09 15:30:00,9.02,9.02,9.02,9.02,21676.0,8.5349,8.5349,8.5349,8.5349,21676.0
2024-05-09 15:35:00,9.01,9.01,9.01,9.01,43704.0,8.5254,8.5254,8.5254,8.5254,43704.0
2024-05-09 15:40:00,9.01,9.02,9.01,9.02,52940.0,8.5254,8.5349,8.5254,8.5349,52940.0
2024-05-09 15:45:00,9.02,9.02,9.02,9.02,3500.0,8.5349,8.5349,8.5349,8.5349,3500.0
2024-05-09 15:50:00,9.01,9.01,8.99,9.0,70844.0,8.5254,8.5254,8.5065,8.516,70844.0
2024-05-09 15:55:00,9.01,9.01,8.99,8.99,94829.0,8.5254,8.5254,8.5065,8.5065,94829.0
2024-05-10 09:30:00,8.91,8.93,8.9,8.9,151726.0,8.4308,8.4497,8.4213,8.4213,151726.0
2024-05-10 09:35:00,8.9,8.91,8.89,8.9,96755.0,8.4213,8.4308,8.4119,8.4213,96755.0
2024-05-10 09:40:00,8.89,8.89,8.88,8.89,30811.0,8.4119,8.4119,8.4024,8.4119,30811.0
2024-05-10 09:45:00,8.89,8.89,8.88,8.88,39354.0,8.4119,8.4119,8.4024,8.4024,39354.0
2024-05-10 09:50:00,8.88,8.89,8.88,8.89,96875.0,8.4024,8.4119,8.4024,8.4119,96875.0
2024-05-10 09:55:00,8.88,8.88,8.88,8.88,35512.0,8.4024,8.4024,8.4024,8.4024,35512.0
2024-05-10 10:00:00,8.89,8.93,8.89,8.93,118218.0,8.4119,8.4497,8.4119,8.4497,118218.0
2024-05-10 10:05:00,8.92,8.92,8.91,8.92,89995.0,8.4403,8.4403,8.4308,8.4403,89995.0
2024-05-10 10:10:00,8.92,8.94,8.92,8.93,124092.0,8.4403,8.4592,8.4403,8.4497,124092.0
2024-05-10 10:15:00,8.94,8.95,8.93,8.95,85783.0,8.4592,8.4686,8.4497,8.4686,85783.0
2024-05-10 10:20:00,8.95,8.96,8.94,8.95,41010.0,8.4686,8.4781,8.4592,8.4686,41010.0
2024-05-10 10:25:00,8.95,8.97,8.95,8.97,67349.0,8.4686,8.4876,8.4686,8.4876,67349.0
2024-05-10 10:30:00,8.97,8.98,8.97,8.97,39190.0,8.4876,8.497,8.4876,8.4876,39190.0
2024-05-10 10:35:00,8.98,8.98,8.96,8.96,38160.0,8.497,8.497,8.4781,8.4781,38160.0
2024-05-10 10:40:00,8.95,8.95,8.95,8.95,28566.0,8.4686,8.4686,8.4686,8.4686,28566.0
2024-05-10 10:45:00,8.96,8.97,8.96,8.96,26212.0,8.4781,8.4876,8.4781,8.4781,26212.0
2024-05-10 10:50:00,8.96,9.01,8.96,9.01,86665.0,8.4781,8.5254,8.4781,8.5254,86665.0
2024-05-10 10:55:00,9.01,9.01,8.99,8.99,44143.0,8.5254,8.5254,8.5065,8.5065,44143.0
2024-05-10 11:00:00,8.99,8.99,8.98,8.99,64616.0,8.5065,8.5065,8.497,8.5065,64616.0
2024-05-10 11:05:00,8.99,9.0,8.98,9.0,39915.0,8.5065,8.516,8.497,8.516,39915.0
2024-05-10 11:10:00,9.0,9.0,8.99,8.99,22934.0,8.516,8.516,8.5065,8.5065,22934.0
2024-05-10 11:15:00,8.99,9.0,8.99,9.0,16496.0,8.5065,8.516,8.5065,8.516,16496.0
2024-05-10 11:20:00,8.99,8.99,8.99,8.99,40241.0,8.5065,8.5065,8.5065,8.5065,40241.0
2024-05-10 11:25:00,8.99,8.99,8.98,8.98,3045.0,8.5065,8.5065,8.497,8.497,3045.0
2024-05-10 11:30:00,8.98,8.99,8.98,8.99,27483.0,8.497,8.5065,8.497,8.5065,27483.0
2024-05-10 11:35:00,8.99,9.01,8.99,9.0,43488.0,8.5065,8.5254,8.5065,8.516,43488.0
2024-05-10 11:40:00,9.0,9.03,9.0,9.03,36360.0,8.516,8.5443,8.516,8.5443,36360.0
2024-05-10 11:45:00,9.03,9.03,9.01,9.01,32587.0,8.5443,8.5443,8.5254,8.5254,32587.0
2024-05-10 11:50:00,9.01,9.01,9.0,9.0,17549.0,8.5254,8.5254,8.516,8.516,17549.0
2024-05-10 11:55:00,9.0,9.0,8.99,8.99,60597.0,8.516,8.516,8.5065,8.5065,60597.0
2024-05-10 12:00:00,9.0,9.01,9.0,9.01,51490.0,8.516,8.5254,8.516,8.5254,51490.0
2024-05-10 12:05:00,9.01,9.01,9.0,9.0,41723.0,8.5254,8.5254,8.516,8.516,41723.0
2024-05-10 12:10:00,8.99,8.99,8.99,8.99,200.0,8.5065,8.5065,8.5065,8.5065,200.0
2024-05-10 12:15:00,8.99,8.99,8.99,8.99,69605.0,8.5065,8.5065,8.5065,8.5065,69605.0
2024-05-10 12:20:00,8.99,8.99,8.99,8.99,19493.0,8.5065,8.5065,8.5065,8.5065,19493.0
2024-05-10 12:25:00,8.99,8.99,8.99,8.99,6367.0,8.5065,8.5065,8.5065,8.5065,6367.0
2024-05-10 12:30:00,8.99,8.99,8.99,8.99,11838.0,8.5065,8.5065,8.5065,8.5065,11838.0
2024-05-10 12:35:00,8.99,9.0,8.99,9.0,44405.0,8.5065,8.516,8.5065,8.516,44405.0
2024-05-10 12:40:00,9.0,9.0,9.0,9.0,13245.0,8.516,8.516,8.516,8.516,13245.0
2024-05-10 12:45:00,8.99,8.99,8.98,8.98,10602.0,8.5065,8.5065,8.497,8.497,10602.0
2024-05-10 12:50:00,8.98,8.98,8.98,8.98,15246.0,8.497,8.497,8.497,8.497,15246.0
2024-05-10 12:55:00,8.98,8.98,8.98,8.98,17445.0,8.497,8.497,8.497,8.497,17445.0
2024-05-10 13:00:00,8.99,8.99,8.99,8.99,13795.0,8.5065,8.5065,8.5065,8.5065,13795.0
2024-05-10 13:05:00,8.99,9.01,8.99,9.01,36915.0,8.5065,8.5254,8.5065,8.5254,36915.0
2024-05-10 13:10:00,9.0,9.01,9.0,9.01,9257.0,8.516,8.5254,8.516,8.5254,9257.0
2024-05-10 13:15:00,9.0,9.0,8.99,9.0,118381.0,8.516,8.516,8.5065,8.516,118381.0
2024-05-10 13:20:00,9.0,9.0,9.0,9.0,15986.0,8.516,8.516,8.516,8.516,15986.0
2024-05-10 13:25:00,9.0,9.0,9.0,9.0,4400.0,8.516,8.516,8.516,8.516,4400.0
2024-05-10 13:30:00,9.0,9.0,9.0,9.0,10314.0,8.516,8.516,8.516,8.516,10314.0
2024-05-10 13:35:00,9.0,9.0,9.0,9.0,18267.0,8.516,8.516,8.516,8.516,18267.0
2024-05-10 13:40:00,9.0,9.0,9.0,9.0,12300.0,8.516,8.516,8.516,8.516,12300.0
2024-05-10 13:45:00,9.01,9.02,9.01,9.01,37898.0,8.5254,8.5349,8.5254,8.5254,37898.0
2024-05-10 13:50:00,9.0,9.0,8.99,8.99,19400.0,8.516,8.516,8.5065,8.5065,19400.0
2024-05-10 13:55:00,8.98,8.98,8.96,8.97,15623.0,8.497,8.497,8.4781,8.4876,15623.0
2024-05-10 14:00:00,8.97,8.98,8.97,8.98,48160.0,8.4876,8.497,8.4876,8.497,48160.0
2024-05-10 14:05:00,8.98,8.98,8.97,8.97,19100.0,8.497,8.497,8.4876,8.4876,19100.0
2024-05-10 14:10:00,8.97,8.97,8.96,8.97,20978.0,8.4876,8.4876,8.4781,8.4876,20978.0
2024-05-10 14:15:00,8.97,8.97,8.96,8.96,14100.0,8.4876,8.4876,8.4781,8.4781,14100.0
2024-05-10 14:20:00,8.97,8.97,8.97,8.97,2500.0,8.4876,8.4876,8.4876,8.4876,2500.0
2024-05-10 14:25:00,8.98,8.98,8.98,8.98,5045.0,8.497,8.497,8.497,8.497,5045.0
2024-05-10 14:30:00,8.98,8.98,8.98,8.98,10215.0,8.497,8.497,8.497,8.497,10215.0
2024-05-10 14:35:00,9.0,9.0,9.0,9.0,10750.0,8.516,8.516,8.516,8.516,10750.0
2024-05-10 14:40:00,8.99,8.99,8.98,8.98,15874.0,8.5065,8.5065,8.497,8.497,15874.0
2024-05-10 14:45:00,8.98,8.98,8.98,8.98,6435.0,8.497,8.497,8.497,8.497,6435.0
2024-05-10 14:50:00,8.97,8.97,8.97,8.97,9039.0,8.4876,8.4876,8.4876,8.4876,9039.0
2024-05-10 14:55:00,8.97,8.97,8.97,8.97,10667.0,8.4876,8.4876,8.4876,8.4876,10667.0
2024-05-10 15:00:00,8.97,8.97,8.97,8.97,38581.0,8.4876,8.4876,8.4876,8.4876,38581.0
2024-05-10 15:05:00,8.97,8.97,8.97,8.97,18359.0,8.4876,8.4876,8.4876,8.4876,18359.0
2024-05-10 15:10:00,8.96,8.96,8.96,8.96,4500.0,8.4781,8.4781,8.4781,8.4781,4500.0
2024-05-10 15:15:00,8.96,8.96,8.96,8.96,38846.0,8.4781,8.4781,8.4781,8.4781,38846.0
2024-05-10 15:20:00,8.96,8.96,8.96,8.96,24440.0,8.4781,8.4781,8.4781,8.4781,24440.0
2024-05-10 15:25:00,8.96,8.96,8.96,8.96,0.0,8.4781,8.4781,8.4781,8.4781,0.0
2024-05-10 15:30:00,8.96,8.96,8.96,8.96,19462.0,8.4781,8.4781,8.4781,8.4781,19462.0
2024-05-10 15:35:00,8.96,8.96,8.95,8.95,40214.0,8.4781,8.4781,8.4686,8.4686,40214.0
2024-05-10 15:40:00,8.96,8.96,8.96,8.96,36000.0,8.4781,8.4781,8.4781,8.4781,36000.0
2024-05-10 15:45:00,8.96,8.96,8.96,8.96,2000.0,8.4781,8.4781,8.4781,8.4781,2000.0
2024-05-10 15:50:00,8.96,8.96,8.95,8.95,76449.0,8.4781,8.4781,8.4686,8.4686,76449.0
2024-05-10 15:55:00,8.95,8.96,8.94,8.96,100840.0,8.4686,8.4781,8.4592,8.4781,100840.0
2024-05-13 09:30:00,8.89,8.91,8.88,8.91,93096.0,8.4119,8.4308,8.4024,8.4308,93096.0
2024-05-13 09:35:00,8.92,8.93,8.91,8.93,75198.0,8.4403,8.4497,8.4308,8.4497,75198.0
2024-05-13 09:40:00,8.94,8.95,8.94,8.94,51907.0,8.4592,8.4686,8.4592,8.4592,51907.0
2024-05-13 09:45:00,8.95,8.95,8.95,8.95,30275.0,8.4686,8.4686,8.4686,8.4686,30275.0
2024-05-13 09:50:00,8.94,8.95,8.94,8.94,51396.0,8.4592,8.4686,8.4592,8.4592,51396.0
2024-05-13 09:55:00,8.94,8.94,8.94,8.94,17348.0,8.4592,8.4592,8.4592,8.4592,17348.0
2024-05-13 10:00:00,8.93,8.93,8.93,8.93,41200.0,8.4497,8.4497,8.4497,8.4497,41200.0
2024-05-13 10:05:00,8.93,8.93,8.93,8.93,48400.0,8.4497,8.4497,8.4497,8.4497,48400.0
2024-05-13 10:10:00,8.93,8.94,8.93,8.94,95200.0,8.4497,8.4592,8.4497,8.4592,95200.0
2024-05-13 10:15:00,8.93,8.93,8.93,8.93,11016.0,8.4497,8.4497,8.4497,8.4497,11016.0
2024-05-13 10:20:00,8.93,8.93,8.93,8.93,10400.0,8.4497,8.4497,8.4497,8.4497,10400.0
2024-05-13 10:25:00,8.93,8.93,8.93,8.93,2810.0,8.4497,8.4497,8.4497,8.4497,2810.0
2024-05-13 10:30:00,8.93,8.95,8.93,8.95,107680.0,8.4497,8.4686,8.4497,8.4686,107680.0
2024-05-13 10:35:00,8.95,8.95,8.95,8.95,1173.0,8.4686,8.4686,8.4686,8.4686,1173.0
2024-05-13 10:40:00,8.95,8.95,8.95,8.95,51892.0,8.4686,8.4686,8.4686,8.4686,51892.0
2024-05-13 10:45:00,8.95,8.95,8.95,8.95,39300.0,8.4686,8.4686,8.4686,8.4686,39300.0
2024-05-13 10:50:00,8.95,8.95,8.95,8.95,5469.0,8.4686,8.4686,8.4686,8.4686,5469.0
2024-05-13 10:55:00,8.95,8.96,8.95,8.96,53800.0,8.4686,8.4781,8.4686,8.4781,53800.0
2024-05-13 11:00:00,8.95,8.96,8.95,8.96,128894.0,8.4686,8.4781,8.4686,8.4781,128894.0
2024-05-13 11:05:00,8.96,8.96,8.96,8.96,0.0,8.4781,8.4781,8.4781,8.4781,0.0
2024-05-13 11:10:00,8.95,8.95,8.95,8.95,13710.0,8.4686,8.4686,8.4686,8.4686,13710.0
2024-05-13 11:15:00,8.95,8.95,8.95,8.95,8600.0,8.4686,8.4686,8.4686,8.4686,8600.0
2024-05-13 11:20:00,8.95,8.95,8.95,8.95,3069.0,8.4686,8.4686,8.4686,8.4686,3069.0
2024-05-13 11:25:00,8.96,8.97,8.96,8.97,1833.0,8.4781,8.4876,8.4781,8.4876,1833.0
2024-05-13 11:30:00,8.97,8.99,8.97,8.97,46087.0,8.4876,8.5065,8.4876,8.4876,46087.0
2024-05-13 11:35:00,8.97,8.97,8.97,8.97,11669.0,8.4876,8.4876,8.4876,8.4876,11669.0
2024-05-13 11:40:00,8.97,8.97,8.97,8.97,0.0,8.4876,8.4876,8.4876,8.4876,0.0
2024-05-13 11:45:00,8.97,8.97,8.97,8.97,0.0,8.4876,8.4876,8.4876,8.4876,0.0
2024-05-13 11:50:00,8.97,8.97,8.97,8.97,9408.0,8.4876,8.4876,8.4876,8.4876,9408.0
2024-05-13 11:55:00,8.96,8.96,8.96,8.96,131361.0,8.4781,8.4781,8.4781,8.4781,131361.0
2024-05-13 12:00:00,8.96,8.96,8.96,8.96,27100.0,8.4781,8.4781,8.4781,8.4781,27100.0
2024-05-13 12:05:00,8.95,8.95,8.95,8.95,900.0,8.4686,8.4686,8.4686,8.4686,900.0
2024-05-13 12:10:00,8.95,8.95,8.95,8.95,22900.0,8.4686,8.4686,8.4686,8.4686,22900.0
2024-05-13 12:15:00,8.95,8.95,8.95,8.95,3269.0,8.4686,8.4686,8.4686,8.4686,3269.0
2024-05-13 12:20:00,8.95,8.95,8.95,8.95,47588.0,8.4686,8.4686,8.4686,8.4686,47588.0
2024-05-13 12:25:00,8.95,8.95,8.95,8.95,0.0,8.4686,8.4686,8.4686,8.4686,0.0
2024-05-13 12:30:00,8.95,8.95,8.95,8.95,0.0,8.4686,8.4686,8.4686,8.4686,0.0
2024-05-13 12:35:00,8.95,8.95,8.95,8.95,5100.0,8.4686,8.4686,8.4686,8.4686,5100.0
2024-05-13 12:40:00,8.95,8.95,8.95,8.95,28402.0,8.4686,8.4686,8.4686,8.4686,28402.0
2024-05-13 12:45:00,8.96,8.96,8.96,8.96,200.0,8.4781,8.4781,8.4781,8.4781,200.0
2024-05-13 12:50:00,8.96,8.96,8.96,8.96,0.0,8.4781,8.4781,8.4781,8.4781,0.0
2024-05-13 12:55:00,8.96,8.96,8.96,8.96,1800.0,8.4781,8.4781,8.4781,8.4781,1800.0
2024-05-13 13:00:00,8.97,8.97,8.97,8.97,600.0,8.4876,8.4876,8.4876,8.4876,600.0
2024-05-13 13:05:00,8.98,9.01,8.98,9.01,99746.0,8.497,8.5254,8.497,8.5254,99746.0
2024-05-13 13:10:00,9.01,9.03,9.0,9.0,82654.0,8.5254,8.5443,8.516,8.516,82654.0
2024-05-13 13:15:00,8.99,8.99,8.98,8.98,121500.0,8.5065,8.5065,8.497,8.497,121500.0
2024-05-13 13:20:00,8.97,8.97,8.97,8.97,6437.0,8.4876,8.4876,8.4876,8.4876,6437.0
2024-05-13 13:25:00,8.98,8.98,8.97,8.97,19100.0,8.497,8.497,8.4876,8.4876,19100.0
2024-05-13 13:30:00,8.97,8.98,8.97,8.97,1196.0,8.4876,8.497,8.4876,8.4876,1196.0
2024-05-13 13:35:00,8.98,8.98,8.98,8.98,60308.0,8.497,8.497,8.497,8.497,60308.0
2024-05-13 13:40:00,8.99,8.99,8.99,8.99,50885.0,8.5065,8.5065,8.5065,8.5065,50885.0
2024-05-13 13:45:00,8.99,8.99,8.99,8.99,13000.0,8.5065,8.5065,8.5065,8.5065,13000.0
2024-05-13 13:50:00,8.99,8.99,8.99,8.99,10600.0,8.5065,8.5065,8.5065,8.5065,10600.0
2024-05-13 13:55:00,8.98,8.98,8.98,8.98,15062.0,8.497,8.497,8.497,8.497,15062.0
2024-05-13 14:00:00,8.99,8.99,8.99,8.99,102081.0,8.5065,8.5065,8.5065,8.5065,102081.0
2024-05-13 14:05:00,8.99,8.99,8.99,8.99,17056.0,8.5065,8.5065,8.5065,8.5065,17056.0
2024-05-13 14:10:00,8.99,8.99,8.99,8.99,0.0,8.5065,8.5065,8.5065,8.5065,0.0
2024-05-13 14:15:00,8.98,8.98,8.98,8.98,10600.0,8.497,8.497,8.497,8.497,10600.0
2024-05-13 14:20:00,8.98,8.98,8.98,8.98,0.0,8.497,8.497,8.497,8.497,0.0
2024-05-13 14:25:00,8.98,8.98,8.98,8.98,0.0,8.497,8.497,8.497,8.497,0.0
2024-05-13 14:30:00,8.98,8.98,8.98,8.98,9046.0,8.497,8.497,8.497,8.497,9046.0
2024-05-13 14:35:00,8.97,8.97,8.96,8.96,27705.0,8.4876,8.4876,8.4781,8.4781,27705.0
2024-05-13 14:40:00,8.97,8.97,8.97,8.97,64788.0,8.4876,8.4876,8.4876,8.4876,64788.0
2024-05-13 14:45:00,8.97,8.97,8.97,8.97,9150.0,8.4876,8.4876,8.4876,8.4876,9150.0
2024-05-13 14:50:00,8.97,8.97,8.97,8.97,200.0,8.4876,8.4876,8.4876,8.4876,200.0
2024-05-13 14:55:00,8.97,8.97,8.97,8.97,9900.0,8.4876,8.4876,8.4876,8.4876,9900.0
2024-05-13 15:00:00,8.97,8.97,8.97,8.97,0.0,8.4876,8.4876,8.4876,8.4876,0.0
2024-05-13 15:05:00,8.97,8.97,8.97,8.97,29639.0,8.4876,8.4876,8.4876,8.4876,29639.0
2024-05-13 15:10:00,8.97,8.97,8.97,8.97,400.0,8.4876,8.4876,8.4876,8.4876,400.0
2024-05-13 15:15:00,8.96,8.96,8.96,8.96,74200.0,8.4781,8.4781,8.4781,8.4781,74200.0
2024-05-13 15:20:00,8.96,8.97,8.96,8.97,20200.0,8.4781,8.4876,8.4781,8.4876,20200.0
2024-05-13 15:25:00,8.98,8.98,8.98,8.98,17036.0,8.497,8.497,8.497,8.497,17036.0
2024-05-13 15:30:00,8.97,8.97,8.97,8.97,1310.0,8.4876,8.4876,8.4876,8.4876,1310.0
2024-05-13 15:35:00,8.97,8.97,8.97,8.97,0.0,8.4876,8.4876,8.4876,8.4876,0.0
2024-05-13 15:40:00,8.96,8.96,8.96,8.96,1000.0,8.4781,8.4781,8.4781,8.4781,1000.0
2024-05-13 15:45:00,8.97,8.97,8.96,8.97,15978.0,8.4876,8.4876,8.4781,8.4876,15978.0
2024-05-13 15:50:00,8.97,8.97,8.96,8.97,19516.0,8.4876,8.4876,8.4781,8.4876,19516.0
2024-05-13 15:55:00,8.97,8.98,8.96,8.96,78839.0,8.4876,8.497,8.4781,8.4781,78839.0
2024-05-14 09:30:00,8.97,8.97,8.95,8.96,159661.0,8.4876,8.4876,8.4686,8.4781,159661.0
2024-05-14 09:35:00,8.97,8.97,8.96,8.96,75719.0,8.4876,8.4876,8.4781,8.4781,75719.0
2024-05-14 09:40:00,8.95,8.95,8.94,8.94,58344.0,8.4686,8.4686,8.4592,8.4592,58344.0
2024-05-14 09:45:00,8.94,8.94,8.94,8.94,11209.0,8.4592,8.4592,8.4592,8.4592,11209.0
2024-05-14 09:50:00,8.94,8.94,8.94,8.94,23369.0,8.4592,8.4592,8.4592,8.4592,23369.0
2024-05-14 09:55:00,8.95,8.95,8.95,8.95,29300.0,8.4686,8.4686,8.4686,8.4686,29300.0
2024-05-14 10:00:00,8.95,8.95,8.95,8.95,35150.0,8.4686,8.4686,8.4686,8.4686,35150.0
2024-05-14 10:05:00,8.95,8.95,8.93,8.93,73422.0,8.4686,8.4686,8.4497,8.4497,73422.0
2024-05-14 10:10:00,8.93,8.94,8.93,8.94,27701.0,8.4497,8.4592,8.4497,8.4592,27701.0
2024-05-14 10:15:00,8.94,8.96,8.94,8.96,137929.0,8.4592,8.4781,8.4592,8.4781,137929.0
2024-05-14 10:20:00,8.96,8.96,8.92,8.92,66586.0,8.4781,8.4781,8.4403,8.4403,66586.0
2024-05-14 10:25:00,8.91,8.91,8.9,8.9,53276.0,8.4308,8.4308,8.4213,8.4213,53276.0
2024-05-14 10:30:00,8.9,8.91,8.9,8.91,1224.0,8.4213,8.4308,8.4213,8.4308,1224.0
2024-05-14 10:35:00,8.92,8.98,8.92,8.97,124267.0,8.4403,8.497,8.4403,8.4876,124267.0
2024-05-14 10:40:00,8.97,8.98,8.97,8.97,201463.0,8.4876,8.497,8.4876,8.4876,201463.0
2024-05-14 10:45:00,8.97,8.97,8.96,8.96,109099.0,8.4876,8.4876,8.4781,8.4781,109099.0
2024-05-14 10:50:00,8.96,8.96,8.95,8.95,29874.0,8.4781,8.4781,8.4686,8.4686,29874.0
2024-05-14 10:55:00,8.96,8.96,8.94,8.94,32926.0,8.4781,8.4781,8.4592,8.4592,32926.0
2024-05-14 11:00:00,8.93,8.94,8.92,8.94,66289.0,8.4497,8.4592,8.4403,8.4592,66289.0
2024-05-14 11:05:00,8.93,8.93,8.93,8.93,15100.0,8.4497,8.4497,8.4497,8.4497,15100.0
2024-05-14 11:10:00,8.93,8.93,8.93,8.93,10396.0,8.4497,8.4497,8.4497,8.4497,10396.0
2024-05-14 11:15:00,8.92,8.93,8.91,8.93,106858.0,8.4403,8.4497,8.4308,8.4497,106858.0
2024-05-14 11:20:00,8.93,8.93,8.93,8.93,96152.0,8.4497,8.4497,8.4497,8.4497,96152.0
2024-05-14 11:25:00,8.93,8.93,8.93,8.93,18343.0,8.4497,8.4497,8.4497,8.4497,18343.0
2024-05-14 11:30:00,8.93,8.95,8.93,8.95,58998.0,8.4497,8.4686,8.4497,8.4686,58998.0
2024-05-14 11:35:00,8.95,8.95,8.95,8.95,65164.0,8.4686,8.4686,8.4686,8.4686,65164.0
2024-05-14 11:40:00,8.95,8.96,8.95,8.96,82750.0,8.4686,8.4781,8.4686,8.4781,82750.0
2024-05-14 11:45:00,8.96,8.96,8.96,8.96,30860.0,8.4781,8.4781,8.4781,8.4781,30860.0
2024-05-14 11:50:00,8.96,8.96,8.96,8.96,0.0,8.4781,8.4781,8.4781,8.4781,0.0
2024-05-14 11:55:00,8.96,8.96,8.96,8.96,32663.0,8.4781,8.4781,8.4781,8.4781,32663.0
2024-05-14 12:00:00,8.97,8.97,8.97,8.97,2476.0,8.4876,8.4876,8.4876,8.4876,2476.0
2024-05-14 12:05:00,8.96,8.96,8.96,8.96,102691.0,8.4781,8.4781,8.4781,8.4781,102691.0
2024-05-14 12:10:00,8.96,8.96,8.96,8.96,36150.0,8.4781,8.4781,8.4781,8.4781,36150.0
2024-05-14 12:15:00,8.96,8.96,8.96,8.96,0.0,8.4781,8.4781,8.4781,8.4781,0.0
2024-05-14 12:20:00,8.97,8.97,8.97,8.97,23744.0,8.4876,8.4876,8.4876,8.4876,23744.0
2024-05-14 12:25:00,8.97,8.97,8.97,8.97,0.0,8.4876,8.4876,8.4876,8.4876,0.0
2024-05-14 12:30:00,8.97,8.97,8.97,8.97,0.0,8.4876,8.4876,8.4876,8.4876,0.0
2024-05-14 12:35:00,8.98,8.98,8.98,8.98,1990.0,8.497,8.497,8.497,8.497,1990.0
2024-05-14 12:40:00,8.98,8.98,8.98,8.98,0.0,8.497,8.497,8.497,8.497,0.0
2024-05-14 12:45:00,8.98,8.98,8.98,8.98,57700.0,8.497,8.497,8.497,8.497,57700.0
2024-05-14 12:50:00,8.97,8.98,8.97,8.98,63771.0,8.4876,8.497,8.4876,8.497,63771.0
2024-05-14 12:55:00,8.97,8.97,8.97,8.97,3070.0,8.4876,8.4876,8.4876,8.4876,3070.0
2024-05-14 13:00:00,8.97,8.98,8.97,8.98,88946.0,8.4876,8.497,8.4876,8.497,88946.0
2024-05-14 13:05:00,8.98,8.98,8.98,8.98,14154.0,8.497,8.497,8.497,8.497,14154.0
2024-05-14 13:10:00,8.98,8.98,8.98,8.98,20946.0,8.497,8.497,8.497,8.497,20946.0
2024-05-14 13:15:00,8.99,8.99,8.99,8.99,10083.0,8.5065,8.5065,8.5065,8.5065,10083.0
2024-05-14 13:20:00,8.98,8.98,8.97,8.97,144694.0,8.497,8.497,8.4876,8.4876,144694.0
2024-05-14 13:25:00,8.97,8.97,8.97,8.97,11100.0,8.4876,8.4876,8.4876,8.4876,11100.0
2024-05-14 13:30:00,8.96,8.96,8.96,8.96,100.0,8.4781,8.4781,8.4781,8.4781,100.0
2024-05-14 13:35:00,8.96,8.96,8.96,8.96,0.0,8.4781,8.4781,8.4781,8.4781,0.0
2024-05-14 13:40:00,8.96,8.96,8.95,8.95,5650.0,8.4781,8.4781,8.4686,8.4686,5650.0
2024-05-14 13:45:00,8.95,8.96,8.95,8.96,60957.0,8.4686,8.4781,8.4686,8.4781,60957.0
2024-05-14 13:50:00,8.96,8.96,8.96,8.96,73746.0,8.4781,8.4781,8.4781,8.4781,73746.0
2024-05-14 13:55:00,8.96,8.96,8.96,8.96,0.0,8.4781,8.4781,8.4781,8.4781,0.0
2024-05-14 14:00:00,8.95,8.95,8.95,8.95,20300.0,8.4686,8.4686,8.4686,8.4686,20300.0
2024-05-14 14:05:00,8.94,8.94,8.94,8.94,1575.0,8.4592,8.4592,8.4592,8.4592,1575.0
2024-05-14 14:10:00,8.93,8.93,8.91,8.91,7150.0,8.4497,8.4497,8.4308,8.4308,7150.0
2024-05-14 14:15:00,8.9,8.9,8.9,8.9,100.0,8.4213,8.4213,8.4213,8.4213,100.0
2024-05-14 14:20:00,8.9,8.9,8.9,8.9,0.0,8.4213,8.4213,8.4213,8.4213,0.0
2024-05-14 14:25:00,8.9,8.9,8.9,8.9,3312.0,8.4213,8.4213,8.4213,8.4213,3312.0
2024-05-14 14:30:00,8.9,8.9,8.88,8.88,22232.0,8.4213,8.4213,8.4024,8.4024,22232.0
2024-05-14 14:35:00,8.88,8.88,8.87,8.87,43318.0,8.4024,8.4024,8.393,8.393,43318.0
2024-05-14 14:40:00,8.86,8.87,8.84,8.86,81735.0,8.3835,8.393,8.3646,8.3835,81735.0
2024-05-14 14:45:00,8.86,8.86,8.86,8.86,88122.0,8.3835,8.3835,8.3835,8.3835,88122.0
2024-05-14 14:50:00,8.86,8.87,8.86,8.86,22050.0,8.3835,8.393,8.3835,8.3835,22050.0
2024-05-14 14:55:00,8.85,8.85,8.85,8.85,43354.0,8.374,8.374,8.374,8.374,43354.0
2024-05-14 15:00:00,8.85,8.86,8.85,8.86,30341.0,8.374,8.3835,8.374,8.3835,30341.0
2024-05-14 15:05:00,8.86,8.86,8.86,8.86,10123.0,8.3835,8.3835,8.3835,8.3835,10123.0
2024-05-14 15:10:00,8.85,8.85,8.85,8.85,10243.0,8.374,8.374,8.374,8.374,10243.0
2024-05-14 15:15:00,8.85,8.85,8.85,8.85,7752.0,8.374,8.374,8.374,8.374,7752.0
2024-05-14 15:20:00,8.85,8.85,8.83,8.83,53958.0,8.374,8.374,8.3551,8.3551,53958.0
2024-05-14 15:25:00,8.84,8.84,8.84,8.84,900.0,8.3646,8.3646,8.3646,8.3646,900.0
2024-05-14 15:30:00,8.85,8.85,8.85,8.85,800.0,8.374,8.374,8.374,8.374,800.0
2024-05-14 15:35:00,8.85,8.86,8.85,8.86,25338.0,8.374,8.3835,8.374,8.3835,25338.0
2024-05-14 15:40:00,8.85,8.85,8.84,8.84,384108.0,8.374,8.374,8.3646,8.3646,384108.0
2024-05-14 15:45:00,8.84,8.85,8.84,8.85,62392.0,8.3646,8.374,8.3646,8.374,62392.0
2024-05-14 15:50:00,8.84,8.84,8.82,8.82,104219.0,8.3646,8.3646,8.3456,8.3456,104219.0
2024-05-14 15:55:00,8.83,8.85,8.82,8.85,73181.0,8.3551,8.374,8.3456,8.374,73181.0
2024-05-15 09:30:00,8.73,8.73,8.7,8.7,192405.0,8.2605,8.2605,8.2321,8.2321,192405.0
2024-05-15 09:35:00,8.69,8.71,8.69,8.7,153849.0,8.2226,8.2416,8.2226,8.2321,153849.0
2024-05-15 09:40:00,8.7,8.71,8.68,8.71,65866.0,8.2321,8.2416,8.2132,8.2416,65866.0
2024-05-15 09:45:00,8.71,8.73,8.7,8.73,105691.0,8.2416,8.2605,8.2321,8.2605,105691.0
2024-05-15 09:50:00,8.74,8.76,8.74,8.75,117063.0,8.2699,8.2889,8.2699,8.2794,117063.0
2024-05-15 09:55:00,8.75,8.76,8.74,8.74,54676.0,8.2794,8.2889,8.2699,8.2699,54676.0
2024-05-15 10:00:00,8.73,8.73,8.71,8.71,64042.0,8.2605,8.2605,8.2416,8.2416,64042.0
2024-05-15 10:05:00,8.71,8.71,8.7,8.7,123871.0,8.2416,8.2416,8.2321,8.2321,123871.0
2024-05-15 10:10:00,8.7,8.71,8.7,8.71,61923.0,8.2321,8.2416,8.2321,8.2416,61923.0
2024-05-15 10:15:00,8.71,8.71,8.7,8.7,60843.0,8.2416,8.2416,8.2321,8.2321,60843.0
2024-05-15 10:20:00,8.7,8.7,8.69,8.69,31245.0,8.2321,8.2321,8.2226,8.2226,31245.0
2024-05-15 10:25:00,8.7,8.7,8.7,8.7,26300.0,8.2321,8.2321,8.2321,8.2321,26300.0
2024-05-15 10:30:00,8.69,8.69,8.68,8.68,64563.0,8.2226,8.2226,8.2132,8.2132,64563.0
2024-05-15 10:35:00,8.68,8.68,8.67,8.67,68506.0,8.2132,8.2132,8.2037,8.2037,68506.0
2024-05-15 10:40:00,8.67,8.67,8.66,8.66,121837.0,8.2037,8.2037,8.1942,8.1942,121837.0
2024-05-15 10:45:00,8.66,8.66,8.66,8.66,36792.0,8.1942,8.1942,8.1942,8.1942,36792.0
2024-05-15 10:50:00,8.65,8.66,8.65,8.66,25100.0,8.1848,8.1942,8.1848,8.1942,25100.0
2024-05-15 10:55:00,8.66,8.66,8.66,8.66,10295.0,8.1942,8.1942,8.1942,8.1942,10295.0
2024-05-15 11:00:00,8.66,8.66,8.66,8.66,8600.0,8.1942,8.1942,8.1942,8.1942,8600.0
2024-05-15 11:05:00,8.65,8.65,8.63,8.63,104375.0,8.1848,8.1848,8.1659,8.1659,104375.0
2024-05-15 11:10:00,8.63,8.63,8.62,8.62,59689.0,8.1659,8.1659,8.1564,8.1564,59689.0
2024-05-15 11:15:00,8.62,8.62,8.62,8.62,55970.0,8.1564,8.1564,8.1564,8.1564,55970.0
2024-05-15 11:20:00,8.62,8.62,8.62,8.62,26650.0,8.1564,8.1564,8.1564,8.1564,26650.0
2024-05-15 11:25:00,8.62,8.62,8.62,8.62,29900.0,8.1564,8.1564,8.1564,8.1564,29900.0
2024-05-15 11:30:00,8.61,8.61,8.61,8.61,28518.0,8.1469,8.1469,8.1469,8.1469,28518.0
2024-05-15 11:35:00,8.62,8.62,8.62,8.62,15428.0,8.1564,8.1564,8.1564,8.1564,15428.0
2024-05-15 11:40:00,8.62,8.62,8.62,8.62,33277.0,8.1564,8.1564,8.1564,8.1564,33277.0
2024-05-15 11:45:00,8.62,8.62,8.62,8.62,19816.0,8.1564,8.1564,8.1564,8.1564,19816.0
2024-05-15 11:50:00,8.62,8.62,8.62,8.62,9400.0,8.1564,8.1564,8.1564,8.1564,9400.0
2024-05-15 11:55:00,8.62,8.63,8.62,8.62,76486.0,8.1564,8.1659,8.1564,8.1564,76486.0
2024-05-15 12:00:00,8.62,8.63,8.62,8.63,91366.0,8.1564,8.1659,8.1564,8.1659,91366.0
2024-05-15 12:05:00,8.64,8.64,8.63,8.63,27978.0,8.1753,8.1753,8.1659,8.1659,27978.0
2024-05-15 12:10:00,8.63,8.63,8.63,8.63,2100.0,8.1659,8.1659,8.1659,8.1659,2100.0
2024-05-15 12:15:00,8.63,8.63,8.63,8.63,2600.0,8.1659,8.1659,8.1659,8.1659,2600.0
2024-05-15 12:20:00,8.63,8.63,8.62,8.62,10777.0,8.1659,8.1659,8.1564,8.1564,10777.0
2024-05-15 12:25:00,8.62,8.63,8.62,8.62,32100.0,8.1564,8.1659,8.1564,8.1564,32100.0
2024-05-15 12:30:00,8.62,8.62,8.62,8.62,0.0,8.1564,8.1564,8.1564,8.1564,0.0
2024-05-15 12:35:00,8.61,8.61,8.61,8.61,55750.0,8.1469,8.1469,8.1469,8.1469,55750.0
2024-05-15 12:40:00,8.61,8.61,8.61,8.61,2700.0,8.1469,8.1469,8.1469,8.1469,2700.0
2024-05-15 12:45:00,8.6,8.61,8.6,8.61,74930.0,8.1375,8.1469,8.1375,8.1469,74930.0
2024-05-15 12:50:00,8.6,8.6,8.6,8.6,15190.0,8.1375,8.1375,8.1375,8.1375,15190.0
2024-05-15 12:55:00,8.6,8.6,8.59,8.59,28856.0,8.1375,8.1375,8.128,8.128,28856.0
2024-05-15 13:00:00,8.59,8.59,8.59,8.59,1600.0,8.128,8.128,8.128,8.128,1600.0
2024-05-15 13:05:00,8.59,8.59,8.59,8.59,1600.0,8.128,8.128,8.128,8.128,1600.0
2024-05-15 13:10:00,8.58,8.58,8.58,8.58,22938.0,8.1185,8.1185,8.1185,8.1185,22938.0
2024-05-15 13:15:00,8.57,8.58,8.57,8.58,20265.0,8.1091,8.1185,8.1091,8.1185,20265.0
2024-05-15 13:20:00,8.58,8.58,8.58,8.58,0.0,8.1185,8.1185,8.1185,8.1185,0.0
2024-05-15 13:25:00,8.59,8.59,8.58,8.58,86463.0,8.128,8.128,8.1185,8.1185,86463.0
2024-05-15 13:30:00,8.57,8.58,8.57,8.58,44900.0,8.1091,8.1185,8.1091,8.1185,44900.0
2024-05-15 13:35:00,8.57,8.57,8.57,8.57,22138.0,8.1091,8.1091,8.1091,8.1091,22138.0
2024-05-15 13:40:00,8.58,8.59,8.58,8.58,26621.0,8.1185,8.128,8.1185,8.1185,26621.0
2024-05-15 13:45:00,8.58,8.6,8.58,8.59,26600.0,8.1185,8.1375,8.1185,8.128,26600.0
2024-05-15 13:50:00,8.58,8.58,8.57,8.57,16837.0,8.1185,8.1185,8.1091,8.1091,16837.0
2024-05-15 13:55:00,8.57,8.57,8.57,8.57,27147.0,8.1091,8.1091,8.1091,8.1091,27147.0
2024-05-15 14:00:00,8.57,8.57,8.57,8.57,28332.0,8.1091,8.1091,8.1091,8.1091,28332.0
2024-05-15 14:05:00,8.56,8.56,8.55,8.55,7452.0,8.0996,8.0996,8.0902,8.0902,7452.0
2024-05-15 14:10:00,8.55,8.55,8.55,8.55,42187.0,8.0902,8.0902,8.0902,8.0902,42187.0
2024-05-15 14:15:00,8.55,8.56,8.55,8.56,95875.0,8.0902,8.0996,8.0902,8.0996,95875.0
2024-05-15 14:20:00,8.56,8.57,8.56,8.56,38076.0,8.0996,8.1091,8.0996,8.0996,38076.0
2024-05-15 14:25:00,8.56,8.56,8.56,8.56,13082.0,8.0996,8.0996,8.0996,8.0996,13082.0
2024-05-15 14:30:00,8.56,8.57,8.56,8.57,22771.0,8.0996,8.1091,8.0996,8.1091,22771.0
2024-05-15 14:35:00,8.58,8.59,8.57,8.57,67475.0,8.1185,8.128,8.1091,8.1091,67475.0
2024-05-15 14:40:00,8.57,8.57,8.57,8.57,26180.0,8.1091,8.1091,8.1091,8.1091,26180.0
2024-05-15 14:45:00,8.57,8.58,8.57,8.57,19650.0,8.1091,8.1185,8.1091,8.1091,19650.0
2024-05-15 14:50:00,8.57,8.57,8.57,8.57,92440.0,8.1091,8.1091,8.1091,8.1091,92440.0
2024-05-15 14:55:00,8.57,8.57,8.57,8.57,29317.0,8.1091,8.1091,8.1091,8.1091,29317.0
2024-05-15 15:00:00,8.57,8.57,8.57,8.57,45342.0,8.1091,8.1091,8.1091,8.1091,45342.0
2024-05-15 15:05:00,8.57,8.57,8.57,8.57,63352.0,8.1091,8.1091,8.1091,8.1091,63352.0
2024-05-15 15:10:00,8.57,8.57,8.57,8.57,2192.0,8.1091,8.1091,8.1091,8.1091,2192.0
2024-05-15 15:15:00,8.57,8.57,8.57,8.57,9008.0,8.1091,8.1091,8.1091,8.1091,9008.0
2024-05-15 15:20:00,8.56,8.56,8.55,8.55,71015.0,8.0996,8.0996,8.0902,8.0902,71015.0
2024-05-15 15:25:00,8.55,8.56,8.55,8.56,900.0,8.0902,8.0996,8.0902,8.0996,900.0
2024-05-15 15:30:00,8.56,8.56,8.56,8.56,80473.0,8.0996,8.0996,8.0996,8.0996,80473.0
2024-05-15 15:35:00,8.56,8.56,8.56,8.56,0.0,8.0996,8.0996,8.0996,8.0996,0.0
2024-05-15 15:40:00,8.55,8.55,8.54,8.55,86069.0,8.0902,8.0902,8.0807,8.0902,86069.0
2024-05-15 15:45:00,8.55,8.55,8.55,8.55,0.0,8.0902,8.0902,8.0902,8.0902,0.0
2024-05-15 15:50:00,8.55,8.55,8.54,8.54,43583.0,8.0902,8.0902,8.0807,8.0807,43583.0
2024-05-15 15:55:00,8.54,8.54,8.51,8.53,106575.0,8.0807,8.0807,8.0523,8.0712,106575.0
2024-05-16 09:30:00,8.53,8.53,8.52,8.52,189892.0,8.0712,8.0712,8.0618,8.0618,189892.0
2024-05-16 09:35:00,8.53,8.53,8.52,8.52,7000.0,8.0712,8.0712,8.0618,8.0618,7000.0
2024-05-16 09:40:00,8.52,8.53,8.52,8.53,15200.0,8.0618,8.0712,8.0618,8.0712,15200.0
2024-05-16 09:45:00,8.53,8.53,8.52,8.53,4705.0,8.0712,8.0712,8.0618,8.0712,4705.0
2024-05-16 09:50:00,8.53,8.53,8.52,8.52,15241.0,8.0712,8.0712,8.0618,8.0618,15241.0
2024-05-16 09:55:00,8.52,8.53,8.52,8.52,34826.0,8.0618,8.0712,8.0618,8.0618,34826.0
2024-05-16 10:00:00,8.52,8.53,8.52,8.53,5704.0,8.0618,8.0712,8.0618,8.0712,5704.0
2024-05-16 10:05:00,8.52,8.55,8.52,8.53,165652.0,8.0618,8.0902,8.0618,8.0712,165652.0
2024-05-16 10:10:00,8.53,8.53,8.51,8.51,89878.0,8.0712,8.0712,8.0523,8.0523,89878.0
2024-05-16 10:15:00,8.5,8.51,8.5,8.5,20774.0,8.0429,8.0523,8.0429,8.0429,20774.0
2024-05-16 10:20:00,8.5,8.5,8.49,8.49,14089.0,8.0429,8.0429,8.0334,8.0334,14089.0
2024-05-16 10:25:00,8.49,8.49,8.49,8.49,5771.0,8.0334,8.0334,8.0334,8.0334,5771.0
2024-05-16 10:30:00,8.49,8.5,8.49,8.49,4500.0,8.0334,8.0429,8.0334,8.0334,4500.0
2024-05-16 10:35:00,8.5,8.5,8.5,8.5,16500.0,8.0429,8.0429,8.0429,8.0429,16500.0
2024-05-16 10:40:00,8.49,8.49,8.49,8.49,33519.0,8.0334,8.0334,8.0334,8.0334,33519.0
2024-05-16 10:45:00,8.48,8.48,8.48,8.48,765.0,8.0239,8.0239,8.0239,8.0239,765.0
2024-05-16 10:50:00,8.48,8.48,8.47,8.48,128894.0,8.0239,8.0239,8.0145,8.0239,128894.0
2024-05-16 10:55:00,8.47,8.47,8.46,8.46,4573.0,8.0145,8.0145,8.005,8.005,4573.0
2024-05-16 11:00:00,8.46,8.46,8.46,8.46,16894.0,8.005,8.005,8.005,8.005,16894.0
2024-05-16 11:05:00,8.46,8.46,8.46,8.46,13755.0,8.005,8.005,8.005,8.005,13755.0
2024-05-16 11:10:00,8.47,8.49,8.47,8.49,88479.0,8.0145,8.0334,8.0145,8.0334,88479.0
2024-05-16 11:15:00,8.49,8.5,8.49,8.49,818.0,8.0334,8.0429,8.0334,8.0334,818.0
2024-05-16 11:20:00,8.49,8.49,8.49,8.49,23215.0,8.0334,8.0334,8.0334,8.0334,23215.0
2024-05-16 11:25:00,8.48,8.48,8.47,8.47,11200.0,8.0239,8.0239,8.0145,8.0145,11200.0
2024-05-16 11:30:00,8.47,8.47,8.46,8.46,21374.0,8.0145,8.0145,8.005,8.005,21374.0
2024-05-16 11:35:00,8.47,8.49,8.47,8.49,25405.0,8.0145,8.0334,8.0145,8.0334,25405.0
2024-05-16 11:40:00,8.48,8.48,8.48,8.48,9000.0,8.0239,8.0239,8.0239,8.0239,9000.0
2024-05-16 11:45:00,8.48,8.48,8.48,8.48,0.0,8.0239,8.0239,8.0239,8.0239,0.0
2024-05-16 11:50:00,8.48,8.48,8.48,8.48,400.0,8.0239,8.0239,8.0239,8.0239,400.0
2024-05-16 11:55:00,8.48,8.48,8.48,8.48,600.0,8.0239,8.0239,8.0239,8.0239,600.0
2024-05-16 12:00:00,8.49,8.51,8.49,8.51,117097.0,8.0334,8.0523,8.0334,8.0523,117097.0
2024-05-16 12:05:00,8.51,8.51,8.5,8.5,9776.0,8.0523,8.0523,8.0429,8.0429,9776.0
2024-05-16 12:10:00,8.5,8.5,8.5,8.5,28062.0,8.0429,8.0429,8.0429,8.0429,28062.0
2024-05-16 12:15:00,8.5,8.5,8.5,8.5,19479.0,8.0429,8.0429,8.0429,8.0429,19479.0
2024-05-16 12:20:00,8.51,8.51,8.51,8.51,25864.0,8.0523,8.0523,8.0523,8.0523,25864.0
2024-05-16 12:25:00,8.5,8.5,8.5,8.5,25000.0,8.0429,8.0429,8.0429,8.0429,25000.0
2024-05-16 12:30:00,8.51,8.51,8.51,8.51,48000.0,8.0523,8.0523,8.0523,8.0523,48000.0
2024-05-16 12:35:00,8.51,8.51,8.51,8.51,26131.0,8.0523,8.0523,8.0523,8.0523,26131.0
2024-05-16 12:40:00,8.51,8.51,8.51,8.51,200.0,8.0523,8.0523,8.0523,8.0523,200.0
2024-05-16 12:45:00,8.5,8.5,8.5,8.5,7809.0,8.0429,8.0429,8.0429,8.0429,7809.0
2024-05-16 12:50:00,8.5,8.5,8.5,8.5,0.0,8.0429,8.0429,8.0429,8.0429,0.0
2024-05-16 12:55:00,8.5,8.5,8.5,8.5,0.0,8.0429,8.0429,8.0429,8.0429,0.0
2024-05-16 13:00:00,8.5,8.51,8.5,8.5,32132.0,8.0429,8.0523,8.0429,8.0429,32132.0
2024-05-16 13:05:00,8.5,8.5,8.5,8.5,79895.0,8.0429,8.0429,8.0429,8.0429,79895.0
2024-05-16 13:10:00,8.5,8.5,8.5,8.5,0.0,8.0429,8.0429,8.0429,8.0429,0.0
2024-05-16 13:15:00,8.49,8.49,8.49,8.49,53646.0,8.0334,8.0334,8.0334,8.0334,53646.0
2024-05-16 13:20:00,8.5,8.54,8.5,8.54,162807.0,8.0429,8.0807,8.0429,8.0807,162807.0
2024-05-16 13:25:00,8.55,8.55,8.53,8.54,47899.0,8.0902,8.0902,8.0712,8.0807,47899.0
2024-05-16 13:30:00,8.54,8.54,8.53,8.53,63853.0,8.0807,8.0807,8.0712,8.0712,63853.0
2024-05-16 13:35:00,8.53,8.54,8.53,8.54,43553.0,8.0712,8.0807,8.0712,8.0807,43553.0
2024-05-16 13:40:00,8.54,8.54,8.54,8.54,26023.0,8.0807,8.0807,8.0807,8.0807,26023.0
2024-05-16 13:45:00,8.54,8.55,8.54,8.55,40696.0,8.0807,8.0902,8.0807,8.0902,40696.0
2024-05-16 13:50:00,8.55,8.55,8.53,8.53,26535.0,8.0902,8.0902,8.0712,8.0712,26535.0
2024-05-16 13:55:00,8.53,8.53,8.53,8.53,39191.0,8.0712,8.0712,8.0712,8.0712,39191.0
2024-05-16 14:00:00,8.53,8.53,8.53,8.53,40457.0,8.0712,8.0712,8.0712,8.0712,40457.0
2024-05-16 14:05:00,8.54,8.54,8.54,8.54,2350.0,8.0807,8.0807,8.0807,8.0807,2350.0
2024-05-16 14:10:00,8.55,8.57,8.55,8.57,54054.0,8.0902,8.1091,8.0902,8.1091,54054.0
2024-05-16 14:15:00,8.57,8.57,8.56,8.56,55955.0,8.1091,8.1091,8.0996,8.0996,55955.0
2024-05-16 14:20:00,8.56,8.56,8.55,8.55,20932.0,8.0996,8.0996,8.0902,8.0902,20932.0
2024-05-16 14:25:00,8.55,8.55,8.55,8.55,12295.0,8.0902,8.0902,8.0902,8.0902,12295.0
2024-05-16 14:30:00,8.55,8.55,8.54,8.54,62115.0,8.0902,8.0902,8.0807,8.0807,62115.0
2024-05-16 14:35:00,8.54,8.54,8.54,8.54,19460.0,8.0807,8.0807,8.0807,8.0807,19460.0
2024-05-16 14:40:00,8.53,8.53,8.53,8.53,77450.0,8.0712,8.0712,8.0712,8.0712,77450.0
2024-05-16 14:45:00,8.53,8.53,8.53,8.53,93317.0,8.0712,8.0712,8.0712,8.0712,93317.0
2024-05-16 14:50:00,8.53,8.53,8.53,8.53,14172.0,8.0712,8.0712,8.0712,8.0712,14172.0
2024-05-16 14:55:00,8.53,8.53,8.53,8.53,28000.0,8.0712,8.0712,8.0712,8.0712,28000.0
2024-05-16 15:00:00,8.53,8.53,8.53,8.53,20700.0,8.0712,8.0712,8.0712,8.0712,20700.0
2024-05-16 15:05:00,8.53,8.53,8.53,8.53,0.0,8.0712,8.0712,8.0712,8.0712,0.0
2024-05-16 15:10:00,8.53,8.53,8.53,8.53,7000.0,8.0712,8.0712,8.0712,8.0712,7000.0
2024-05-16 15:15:00,8.53,8.54,8.53,8.53,3479.0,8.0712,8.0807,8.0712,8.0712,3479.0
2024-05-16 15:20:00,8.53,8.53,8.53,8.53,6740.0,8.0712,8.0712,8.0712,8.0712,6740.0
2024-05-16 15:25:00,8.53,8.53,8.53,8.53,0.0,8.0712,8.0712,8.0712,8.0712,0.0
2024-05-16 15:30:00,8.54,8.55,8.54,8.55,51092.0,8.0807,8.0902,8.0807,8.0902,51092.0
2024-05-16 15:35:00,8.55,8.57,8.55,8.57,48580.0,8.0902,8.1091,8.0902,8.1091,48580.0
2024-05-16 15:40:00,8.57,8.57,8.57,8.57,38020.0,8.1091,8.1091,8.1091,8.1091,38020.0
2024-05-16 15:45:00,8.58,8.58,8.57,8.57,32652.0,8.1185,8.1185,8.1091,8.1091,32652.0
2024-05-16 15:50:00,8.57,8.57,8.53,8.53,46125.0,8.1091,8.1091,8.0712,8.0712,46125.0
2024-05-16 15:55:00,8.54,8.6,8.54,8.59,332686.0,8.0807,8.1375,8.0807,8.128,332686.0
2024-05-17 09:30:00,8.6,8.6,8.58,8.6,89046.0,8.1375,8.1375,8.1185,8.1375,89046.0
2024-05-17 09:35:00,8.6,8.6,8.59,8.6,35847.0,8.1375,8.1375,8.128,8.1375,35847.0
2024-05-17 09:40:00,8.6,8.6,8.6,8.6,46575.0,8.1375,8.1375,8.1375,8.1375,46575.0
2024-05-17 09:45:00,8.61,8.62,8.6,8.61,59051.0,8.1469,8.1564,8.1375,8.1469,59051.0
2024-05-17 09:50:00,8.61,8.61,8.6,8.6,66423.0,8.1469,8.1469,8.1375,8.1375,66423.0
2024-05-17 09:55:00,8.6,8.61,8.6,8.6,100897.0,8.1375,8.1469,8.1375,8.1375,100897.0
2024-05-17 10:00:00,8.59,8.6,8.59,8.59,29950.0,8.128,8.1375,8.128,8.128,29950.0
2024-05-17 10:05:00,8.59,8.61,8.59,8.61,16500.0,8.128,8.1469,8.128,8.1469,16500.0
2024-05-17 10:10:00,8.61,8.62,8.61,8.61,49750.0,8.1469,8.1564,8.1469,8.1469,49750.0
2024-05-17 10:15:00,8.6,8.61,8.6,8.61,5767.0,8.1375,8.1469,8.1375,8.1469,5767.0
2024-05-17 10:20:00,8.6,8.6,8.59,8.59,41915.0,8.1375,8.1375,8.128,8.128,41915.0
2024-05-17 10:25:00,8.59,8.59,8.58,8.58,17000.0,8.128,8.128,8.1185,8.1185,17000.0
2024-05-17 10:30:00,8.58,8.58,8.58,8.58,28317.0,8.1185,8.1185,8.1185,8.1185,28317.0
2024-05-17 10:35:00,8.57,8.58,8.57,8.58,32300.0,8.1091,8.1185,8.1091,8.1185,32300.0
2024-05-17 10:40:00,8.58,8.58,8.58,8.58,26111.0,8.1185,8.1185,8.1185,8.1185,26111.0
2024-05-17 10:45:00,8.57,8.57,8.57,8.57,500.0,8.1091,8.1091,8.1091,8.1091,500.0
2024-05-17 10:50:00,8.57,8.57,8.57,8.57,1200.0,8.1091,8.1091,8.1091,8.1091,1200.0
2024-05-17 10:55:00,8.58,8.58,8.57,8.58,9665.0,8.1185,8.1185,8.1091,8.1185,9665.0
2024-05-17 11:00:00,8.58,8.62,8.58,8.61,55758.0,8.1185,8.1564,8.1185,8.1469,55758.0
2024-05-17 11:05:00,8.61,8.61,8.6,8.6,64265.0,8.1469,8.1469,8.1375,8.1375,64265.0
2024-05-17 11:10:00,8.59,8.59,8.59,8.59,12400.0,8.128,8.128,8.128,8.128,12400.0
2024-05-17 11:15:00,8.59,8.59,8.59,8.59,36952.0,8.128,8.128,8.128,8.128,36952.0
2024-05-17 11:20:00,8.6,8.6,8.6,8.6,12780.0,8.1375,8.1375,8.1375,8.1375,12780.0
2024-05-17 11:25:00,8.6,8.6,8.6,8.6,29900.0,8.1375,8.1375,8.1375,8.1375,29900.0
2024-05-17 11:30:00,8.6,8.6,8.6,8.6,41500.0,8.1375,8.1375,8.1375,8.1375,41500.0
2024-05-17 11:35:00,8.61,8.61,8.61,8.61,67699.0,8.1469,8.1469,8.1469,8.1469,67699.0
2024-05-17 11:40:00,8.62,8.62,8.61,8.61,63311.0,8.1564,8.1564,8.1469,8.1469,63311.0
2024-05-17 11:45:00,8.61,8.61,8.61,8.61,74519.0,8.1469,8.1469,8.1469,8.1469,74519.0
2024-05-17 11:50:00,8.62,8.62,8.6,8.6,30405.0,8.1564,8.1564,8.1375,8.1375,30405.0
2024-05-17 11:55:00,8.6,8.6,8.6,8.6,2042.0,8.1375,8.1375,8.1375,8.1375,2042.0
2024-05-17 12:00:00,8.59,8.59,8.59,8.59,30338.0,8.128,8.128,8.128,8.128,30338.0
2024-05-17 12:05:00,8.59,8.6,8.59,8.6,81879.0,8.128,8.1375,8.128,8.1375,81879.0
2024-05-17 12:10:00,8.6,8.6,8.6,8.6,900.0,8.1375,8.1375,8.1375,8.1375,900.0
2024-05-17 12:15:00,8.6,8.6,8.6,8.6,0.0,8.1375,8.1375,8.1375,8.1375,0.0
2024-05-17 12:20:00,8.6,8.61,8.6,8.61,19756.0,8.1375,8.1469,8.1375,8.1469,19756.0
2024-05-17 12:25:00,8.61,8.61,8.61,8.61,0.0,8.1469,8.1469,8.1469,8.1469,0.0
2024-05-17 12:30:00,8.61,8.61,8.61,8.61,9000.0,8.1469,8.1469,8.1469,8.1469,9000.0
2024-05-17 12:35:00,8.6,8.6,8.6,8.6,29515.0,8.1375,8.1375,8.1375,8.1375,29515.0
2024-05-17 12:40:00,8.6,8.61,8.6,8.61,34502.0,8.1375,8.1469,8.1375,8.1469,34502.0
2024-05-17 12:45:00,8.62,8.62,8.61,8.61,32867.0,8.1564,8.1564,8.1469,8.1469,32867.0
2024-05-17 12:50:00,8.6,8.6,8.6,8.6,16200.0,8.1375,8.1375,8.1375,8.1375,16200.0
2024-05-17 12:55:00,8.6,8.6,8.6,8.6,1500.0,8.1375,8.1375,8.1375,8.1375,1500.0
2024-05-17 13:00:00,8.6,8.6,8.59,8.59,5700.0,8.1375,8.1375,8.128,8.128,5700.0
2024-05-17 13:05:00,8.59,8.59,8.59,8.59,0.0,8.128,8.128,8.128,8.128,0.0
2024-05-17 13:10:00,8.59,8.59,8.59,8.59,0.0,8.128,8.128,8.128,8.128,0.0
2024-05-17 13:15:00,8.59,8.61,8.59,8.6,20900.0,8.128,8.1469,8.128,8.1375,20900.0
2024-05-17 13:20:00,8.6,8.6,8.6,8.6,0.0,8.1375,8.1375,8.1375,8.1375,0.0
2024-05-17 13:25:00,8.6,8.6,8.6,8.6,69934.0,8.1375,8.1375,8.1375,8.1375,69934.0
2024-05-17 13:30:00,8.6,8.6,8.6,8.6,60883.0,8.1375,8.1375,8.1375,8.1375,60883.0
2024-05-17 13:35:00,8.61,8.61,8.6,8.6,14665.0,8.1469,8.1469,8.1375,8.1375,14665.0
2024-05-17 13:40:00,8.59,8.6,8.59,8.6,4100.0,8.128,8.1375,8.128,8.1375,4100.0
2024-05-17 13:45:00,8.6,8.6,8.6,8.6,0.0,8.1375,8.1375,8.1375,8.1375,0.0
2024-05-17 13:50:00,8.6,8.6,8.6,8.6,0.0,8.1375,8.1375,8.1375,8.1375,0.0
2024-05-17 13:55:00,8.6,8.6,8.6,8.6,0.0,8.1375,8.1375,8.1375,8.1375,0.0
2024-05-17 14:00:00,8.6,8.62,8.6,8.62,63255.0,8.1375,8.1564,8.1375,8.1564,63255.0
2024-05-17 14:05:00,8.61,8.61,8.61,8.61,75374.0,8.1469,8.1469,8.1469,8.1469,75374.0
2024-05-17 14:10:00,8.62,8.64,8.62,8.64,20971.0,8.1564,8.1753,8.1564,8.1753,20971.0
2024-05-17 14:15:00,8.64,8.64,8.63,8.63,64220.0,8.1753,8.1753,8.1659,8.1659,64220.0
2024-05-17 14:20:00,8.64,8.66,8.64,8.65,101019.0,8.1753,8.1942,8.1753,8.1848,101019.0
2024-05-17 14:25:00,8.64,8.64,8.63,8.63,7800.0,8.1753,8.1753,8.1659,8.1659,7800.0
2024-05-17 14:30:00,8.63,8.63,8.63,8.63,88197.0,8.1659,8.1659,8.1659,8.1659,88197.0
2024-05-17 14:35:00,8.63,8.63,8.63,8.63,84500.0,8.1659,8.1659,8.1659,8.1659,84500.0
2024-05-17 14:40:00,8.63,8.63,8.63,8.63,11400.0,8.1659,8.1659,8.1659,8.1659,11400.0
2024-05-17 14:45:00,8.63,8.63,8.63,8.63,44793.0,8.1659,8.1659,8.1659,8.1659,44793.0
2024-05-17 14:50:00,8.62,8.62,8.61,8.61,8181.0,8.1564,8.1564,8.1469,8.1469,8181.0
2024-05-17 14:55:00,8.61,8.61,8.59,8.59,58805.0,8.1469,8.1469,8.128,8.128,58805.0
2024-05-17 15:00:00,8.59,8.59,8.59,8.59,0.0,8.128,8.128,8.128,8.128,0.0
2024-05-17 15:05:00,8.59,8.59,8.59,8.59,53969.0,8.128,8.128,8.128,8.128,53969.0
2024-05-17 15:10:00,8.59,8.59,8.59,8.59,6678.0,8.128,8.128,8.128,8.128,6678.0
2024-05-17 15:15:00,8.58,8.58,8.58,8.58,46865.0,8.1185,8.1185,8.1185,8.1185,46865.0
2024-05-17 15:20:00,8.58,8.58,8.57,8.57,43549.0,8.1185,8.1185,8.1091,8.1091,43549.0
2024-05-17 15:25:00,8.58,8.58,8.58,8.58,32250.0,8.1185,8.1185,8.1185,8.1185,32250.0
2024-05-17 15:30:00,8.58,8.58,8.58,8.58,26808.0,8.1185,8.1185,8.1185,8.1185,26808.0
2024-05-17 15:35:00,8.58,8.58,8.58,8.58,300.0,8.1185,8.1185,8.1185,8.1185,300.0
2024-05-17 15:40:00,8.58,8.59,8.58,8.59,12900.0,8.1185,8.128,8.1185,8.128,12900.0
2024-05-17 15:45:00,8.58,8.59,8.58,8.59,2050.0,8.1185,8.128,8.1185,8.128,2050.0
2024-05-17 15:50:00,8.59,8.6,8.57,8.58,58316.0,8.128,8.1375,8.1091,8.1185,58316.0
2024-05-17 15:55:00,8.57,8.59,8.57,8.57,111813.0,8.1091,8.128,8.1091,8.1091,111813.0
2024-05-20 09:30:00,8.56,8.56,8.54,8.54,106680.0,8.0996,8.0996,8.0807,8.0807,106680.0
2024-05-20 09:35:00,8.54,8.54,8.54,8.54,1600.0,8.0807,8.0807,8.0807,8.0807,1600.0
2024-05-20 09:40:00,8.54,8.54,8.53,8.53,4231.0,8.0807,8.0807,8.0712,8.0712,4231.0
2024-05-20 09:45:00,8.53,8.53,8.52,8.52,68400.0,8.0712,8.0712,8.0618,8.0618,68400.0
2024-05-20 09:50:00,8.52,8.52,8.49,8.49,52872.0,8.0618,8.0618,8.0334,8.0334,52872.0
2024-05-20 09:55:00,8.49,8.49,8.48,8.48,25317.0,8.0334,8.0334,8.0239,8.0239,25317.0
2024-05-20 10:00:00,8.48,8.5,8.48,8.49,101313.0,8.0239,8.0429,8.0239,8.0334,101313.0
2024-05-20 10:05:00,8.49,8.51,8.48,8.48,71759.0,8.0334,8.0523,8.0239,8.0239,71759.0
2024-05-20 10:10:00,8.49,8.49,8.49,8.49,57479.0,8.0334,8.0334,8.0334,8.0334,57479.0
2024-05-20 10:15:00,8.49,8.49,8.48,8.48,34815.0,8.0334,8.0334,8.0239,8.0239,34815.0
2024-05-20 10:20:00,8.48,8.48,8.48,8.48,78376.0,8.0239,8.0239,8.0239,8.0239,78376.0
2024-05-20 10:25:00,8.48,8.49,8.48,8.48,26711.0,8.0239,8.0334,8.0239,8.0239,26711.0
2024-05-20 10:30:00,8.48,8.48,8.48,8.48,74350.0,8.0239,8.0239,8.0239,8.0239,74350.0
2024-05-20 10:35:00,8.48,8.49,8.48,8.49,13934.0,8.0239,8.0334,8.0239,8.0334,13934.0
2024-05-20 10:40:00,8.48,8.48,8.47,8.47,15185.0,8.0239,8.0239,8.0145,8.0145,15185.0
2024-05-20 10:45:00,8.48,8.48,8.47,8.47,22354.0,8.0239,8.0239,8.0145,8.0145,22354.0
2024-05-20 10:50:00,8.47,8.47,8.47,8.47,90300.0,8.0145,8.0145,8.0145,8.0145,90300.0
2024-05-20 10:55:00,8.47,8.48,8.47,8.48,28000.0,8.0145,8.0239,8.0145,8.0239,28000.0
2024-05-20 11:00:00,8.48,8.48,8.47,8.48,71329.0,8.0239,8.0239,8.0145,8.0239,71329.0
2024-05-20 11:05:00,8.48,8.48,8.48,8.48,8898.0,8.0239,8.0239,8.0239,8.0239,8898.0
2024-05-20 11:10:00,8.48,8.48,8.48,8.48,12807.0,8.0239,8.0239,8.0239,8.0239,12807.0
2024-05-20 11:15:00,8.49,8.49,8.49,8.49,46420.0,8.0334,8.0334,8.0334,8.0334,46420.0
2024-05-20 11:20:00,8.49,8.49,8.48,8.48,40100.0,8.0334,8.0334,8.0239,8.0239,40100.0
2024-05-20 11:25:00,8.48,8.48,8.48,8.48,0.0,8.0239,8.0239,8.0239,8.0239,0.0
2024-05-20 11:30:00,8.47,8.47,8.46,8.46,41288.0,8.0145,8.0145,8.005,8.005,41288.0
2024-05-20 11:35:00,8.46,8.47,8.46,8.47,74732.0,8.005,8.0145,8.005,8.0145,74732.0
2024-05-20 11:40:00,8.48,8.48,8.48,8.48,35500.0,8.0239,8.0239,8.0239,8.0239,35500.0
2024-05-20 11:45:00,8.49,8.49,8.49,8.49,47580.0,8.0334,8.0334,8.0334,8.0334,47580.0
2024-05-20 11:50:00,8.49,8.49,8.49,8.49,26900.0,8.0334,8.0334,8.0334,8.0334,26900.0
2024-05-20 11:55:00,8.49,8.49,8.49,8.49,71763.0,8.0334,8.0334,8.0334,8.0334,71763.0
2024-05-20 12:00:00,8.48,8.48,8.48,8.48,500.0,8.0239,8.0239,8.0239,8.0239,500.0
2024-05-20 12:05:00,8.48,8.48,8.48,8.48,1200.0,8.0239,8.0239,8.0239,8.0239,1200.0
2024-05-20 12:10:00,8.49,8.5,8.49,8.5,59937.0,8.0334,8.0429,8.0334,8.0429,59937.0
2024-05-20 12:15:00,8.5,8.5,8.49,8.49,4400.0,8.0429,8.0429,8.0334,8.0334,4400.0
2024-05-20 12:20:00,8.49,8.5,8.49,8.5,68850.0,8.0334,8.0429,8.0334,8.0429,68850.0
2024-05-20 12:25:00,8.5,8.5,8.5,8.5,0.0,8.0429,8.0429,8.0429,8.0429,0.0
2024-05-20 12:30:00,8.5,8.5,8.5,8.5,77323.0,8.0429,8.0429,8.0429,8.0429,77323.0
2024-05-20 12:35:00,8.5,8.5,8.49,8.49,50500.0,8.0429,8.0429,8.0334,8.0334,50500.0
2024-05-20 12:40:00,8.49,8.49,8.49,8.49,19757.0,8.0334,8.0334,8.0334,8.0334,19757.0
2024-05-20 12:45:00,8.49,8.49,8.49,8.49,97995.0,8.0334,8.0334,8.0334,8.0334,97995.0
2024-05-20 12:50:00,8.49,8.49,8.49,8.49,88891.0,8.0334,8.0334,8.0334,8.0334,88891.0
2024-05-20 12:55:00,8.48,8.48,8.48,8.48,700.0,8.0239,8.0239,8.0239,8.0239,700.0
2024-05-20 13:00:00,8.48,8.48,8.48,8.48,0.0,8.0239,8.0239,8.0239,8.0239,0.0
2024-05-20 13:05:00,8.48,8.48,8.48,8.48,0.0,8.0239,8.0239,8.0239,8.0239,0.0
2024-05-20 13:10:00,8.48,8.48,8.48,8.48,0.0,8.0239,8.0239,8.0239,8.0239,0.0
2024-05-20 13:15:00,8.48,8.48,8.48,8.48,84500.0,8.0239,8.0239,8.0239,8.0239,84500.0
2024-05-20 13:20:00,8.49,8.49,8.49,8.49,2883.0,8.0334,8.0334,8.0334,8.0334,2883.0
2024-05-20 13:25:00,8.5,8.53,8.5,8.52,120144.0,8.0429,8.0712,8.0429,8.0618,120144.0
2024-05-20 13:30:00,8.52,8.52,8.52,8.52,22600.0,8.0618,8.0618,8.0618,8.0618,22600.0
2024-05-20 13:35:00,8.52,8.52,8.52,8.52,24500.0,8.0618,8.0618,8.0618,8.0618,24500.0
2024-05-20 13:40:00,8.52,8.52,8.52,8.52,49400.0,8.0618,8.0618,8.0618,8.0618,49400.0
2024-05-20 13:45:00,8.52,8.52,8.52,8.52,38400.0,8.0618,8.0618,8.0618,8.0618,38400.0
2024-05-20 13:50:00,8.53,8.53,8.53,8.53,24285.0,8.0712,8.0712,8.0712,8.0712,24285.0
2024-05-20 13:55:00,8.54,8.54,8.53,8.53,21880.0,8.0807,8.0807,8.0712,8.0712,21880.0
2024-05-20 14:00:00,8.53,8.53,8.53,8.53,46200.0,8.0712,8.0712,8.0712,8.0712,46200.0
2024-05-20 14:05:00,8.54,8.57,8.54,8.56,179698.0,8.0807,8.1091,8.0807,8.0996,179698.0
2024-05-20 14:10:00,8.55,8.55,8.55,8.55,25500.0,8.0902,8.0902,8.0902,8.0902,25500.0
2024-05-20 14:15:00,8.55,8.56,8.55,8.56,159493.0,8.0902,8.0996,8.0902,8.0996,159493.0
2024-05-20 14:20:00,8.55,8.55,8.54,8.54,32340.0,8.0902,8.0902,8.0807,8.0807,32340.0
2024-05-20 14:25:00,8.54,8.54,8.54,8.54,19812.0,8.0807,8.0807,8.0807,8.0807,19812.0
2024-05-20 14:30:00,8.53,8.53,8.53,8.53,14610.0,8.0712,8.0712,8.0712,8.0712,14610.0
2024-05-20 14:35:00,8.53,8.54,8.53,8.53,20650.0,8.0712,8.0807,8.0712,8.0712,20650.0
2024-05-20 14:40:00,8.52,8.52,8.52,8.52,190.0,8.0618,8.0618,8.0618,8.0618,190.0
2024-05-20 14:45:00,8.53,8.53,8.53,8.53,7700.0,8.0712,8.0712,8.0712,8.0712,7700.0
2024-05-20 14:50:00,8.53,8.53,8.53,8.53,4000.0,8.0712,8.0712,8.0712,8.0712,4000.0
2024-05-20 14:55:00,8.54,8.54,8.54,8.54,39285.0,8.0807,8.0807,8.0807,8.0807,39285.0
2024-05-20 15:00:00,8.54,8.54,8.54,8.54,10590.0,8.0807,8.0807,8.0807,8.0807,10590.0
2024-05-20 15:05:00,8.54,8.54,8.54,8.54,5218.0,8.0807,8.0807,8.0807,8.0807,5218.0
2024-05-20 15:10:00,8.53,8.53,8.53,8.53,8300.0,8.0712,8.0712,8.0712,8.0712,8300.0
2024-05-20 15:15:00,8.53,8.53,8.53,8.53,400.0,8.0712,8.0712,8.0712,8.0712,400.0
2024-05-20 15:20:00,8.53,8.53,8.53,8.53,99300.0,8.0712,8.0712,8.0712,8.0712,99300.0
2024-05-20 15:25:00,8.53,8.53,8.53,8.53,53400.0,8.0712,8.0712,8.0712,8.0712,53400.0
2024-05-20 15:30:00,8.53,8.54,8.53,8.54,70885.0,8.0712,8.0807,8.0712,8.0807,70885.0
2024-05-20 15:35:00,8.54,8.54,8.54,8.54,16130.0,8.0807,8.0807,8.0807,8.0807,16130.0
2024-05-20 15:40:00,8.54,8.54,8.54,8.54,39391.0,8.0807,8.0807,8.0807,8.0807,39391.0
2024-05-20 15:45:00,8.55,8.56,8.55,8.55,16696.0,8.0902,8.0996,8.0902,8.0902,16696.0
2024-05-20 15:50:00,8.55,8.55,8.55,8.55,46226.0,8.0902,8.0902,8.0902,8.0902,46226.0
2024-05-20 15:55:00,8.55,8.56,8.54,8.54,102864.0,8.0902,8.0996,8.0807,8.0807,102864.0
2024-05-21 09:30:00,8.58,8.58,8.56,8.56,129194.0,8.1185,8.1185,8.0996,8.0996,129194.0
2024-05-21 09:35:00,8.57,8.57,8.57,8.57,36097.0,8.1091,8.1091,8.1091,8.1091,36097.0
2024-05-21 09:40:00,8.57,8.57,8.57,8.57,0.0,8.1091,8.1091,8.1091,8.1091,0.0
2024-05-21 09:45:00,8.57,8.57,8.57,8.57,63505.0,8.1091,8.1091,8.1091,8.1091,63505.0
2024-05-21 09:50:00,8.56,8.56,8.56,8.56,4183.0,8.0996,8.0996,8.0996,8.0996,4183.0
2024-05-21 09:55:00,8.56,8.56,8.56,8.56,1300.0,8.0996,8.0996,8.0996,8.0996,1300.0
2024-05-21 10:00:00,8.56,8.56,8.55,8.55,35667.0,8.0996,8.0996,8.0902,8.0902,35667.0
2024-05-21 10:05:00,8.55,8.55,8.55,8.55,300.0,8.0902,8.0902,8.0902,8.0902,300.0
2024-05-21 10:10:00,8.55,8.56,8.54,8.55,63405.0,8.0902,8.0996,8.0807,8.0902,63405.0
2024-05-21 10:15:00,8.55,8.55,8.55,8.55,9000.0,8.0902,8.0902,8.0902,8.0902,9000.0
2024-05-21 10:20:00,8.55,8.55,8.55,8.55,13782.0,8.0902,8.0902,8.0902,8.0902,13782.0
2024-05-21 10:25:00,8.55,8.55,8.55,8.55,43054.0,8.0902,8.0902,8.0902,8.0902,43054.0
2024-05-21 10:30:00,8.54,8.54,8.54,8.54,2090.0,8.0807,8.0807,8.0807,8.0807,2090.0
2024-05-21 10:35:00,8.53,8.53,8.52,8.53,27120.0,8.0712,8.0712,8.0618,8.0712,27120.0
2024-05-21 10:40:00,8.53,8.53,8.52,8.53,7010.0,8.0712,8.0712,8.0618,8.0712,7010.0
2024-05-21 10:45:00,8.53,8.53,8.53,8.53,0.0,8.0712,8.0712,8.0712,8.0712,0.0
2024-05-21 10:50:00,8.53,8.53,8.53,8.53,16569.0,8.0712,8.0712,8.0712,8.0712,16569.0
2024-05-21 10:55:00,8.53,8.53,8.53,8.53,14184.0,8.0712,8.0712,8.0712,8.0712,14184.0
2024-05-21 11:00:00,8.53,8.53,8.53,8.53,500.0,8.0712,8.0712,8.0712,8.0712,500.0
2024-05-21 11:05:00,8.53,8.53,8.53,8.53,27164.0,8.0712,8.0712,8.0712,8.0712,27164.0
2024-05-21 11:10:00,8.53,8.54,8.53,8.54,1210.0,8.0712,8.0807,8.0712,8.0807,1210.0
2024-05-21 11:15:00,8.53,8.53,8.52,8.52,82736.0,8.0712,8.0712,8.0618,8.0618,82736.0
2024-05-21 11:20:00,8.52,8.52,8.51,8.51,290.0,8.0618,8.0618,8.0523,8.0523,290.0
2024-05-21 11:25:00,8.51,8.51,8.51,8.51,0.0,8.0523,8.0523,8.0523,8.0523,0.0
2024-05-21 11:30:00,8.52,8.53,8.52,8.53,21100.0,8.0618,8.0712,8.0618,8.0712,21100.0
2024-05-21 11:35:00,8.53,8.53,8.53,8.53,9100.0,8.0712,8.0712,8.0712,8.0712,9100.0
2024-05-21 11:40:00,8.53,8.54,8.53,8.54,4400.0,8.0712,8.0807,8.0712,8.0807,4400.0
2024-05-21 11:45:00,8.54,8.54,8.54,8.54,100.0,8.0807,8.0807,8.0807,8.0807,100.0
2024-05-21 11:50:00,8.54,8.54,8.54,8.54,46853.0,8.0807,8.0807,8.0807,8.0807,46853.0
2024-05-21 11:55:00,8.54,8.54,8.54,8.54,38649.0,8.0807,8.0807,8.0807,8.0807,38649.0
2024-05-21 12:00:00,8.54,8.54,8.54,8.54,200.0,8.0807,8.0807,8.0807,8.0807,200.0
2024-05-21 12:05:00,8.55,8.55,8.54,8.55,500.0,8.0902,8.0902,8.0807,8.0902,500.0
2024-05-21 12:10:00,8.54,8.54,8.54,8.54,13766.0,8.0807,8.0807,8.0807,8.0807,13766.0
2024-05-21 12:15:00,8.53,8.53,8.53,8.53,7400.0,8.0712,8.0712,8.0712,8.0712,7400.0
2024-05-21 12:20:00,8.53,8.53,8.53,8.53,0.0,8.0712,8.0712,8.0712,8.0712,0.0
2024-05-21 12:25:00,8.54,8.54,8.54,8.54,52488.0,8.0807,8.0807,8.0807,8.0807,52488.0
2024-05-21 12:30:00,8.54,8.54,8.54,8.54,0.0,8.0807,8.0807,8.0807,8.0807,0.0
2024-05-21 12:35:00,8.54,8.54,8.54,8.54,42198.0,8.0807,8.0807,8.0807,8.0807,42198.0
2024-05-21 12:40:00,8.54,8.54,8.54,8.54,14467.0,8.0807,8.0807,8.0807,8.0807,14467.0
2024-05-21 12:45:00,8.54,8.54,8.54,8.54,0.0,8.0807,8.0807,8.0807,8.0807,0.0
2024-05-21 12:50:00,8.54,8.54,8.54,8.54,37911.0,8.0807,8.0807,8.0807,8.0807,37911.0
2024-05-21 12:55:00,8.55,8.55,8.55,8.55,44800.0,8.0902,8.0902,8.0902,8.0902,44800.0
2024-05-21 13:00:00,8.55,8.55,8.55,8.55,64010.0,8.0902,8.0902,8.0902,8.0902,64010.0
2024-05-21 13:05:00,8.54,8.54,8.54,8.54,57010.0,8.0807,8.0807,8.0807,8.0807,57010.0
2024-05-21 13:10:00,8.55,8.55,8.55,8.55,18872.0,8.0902,8.0902,8.0902,8.0902,18872.0
2024-05-21 13:15:00,8.55,8.55,8.55,8.55,22263.0,8.0902,8.0902,8.0902,8.0902,22263.0
2024-05-21 13:20:00,8.55,8.55,8.55,8.55,28516.0,8.0902,8.0902,8.0902,8.0902,28516.0
2024-05-21 13:25:00,8.55,8.55,8.54,8.54,26573.0,8.0902,8.0902,8.0807,8.0807,26573.0
2024-05-21 13:30:00,8.54,8.54,8.54,8.54,3327.0,8.0807,8.0807,8.0807,8.0807,3327.0
2024-05-21 13:35:00,8.53,8.53,8.53,8.53,2027.0,8.0712,8.0712,8.0712,8.0712,2027.0
2024-05-21 13:40:00,8.53,8.53,8.52,8.52,5100.0,8.0712,8.0712,8.0618,8.0618,5100.0
2024-05-21 13:45:00,8.53,8.53,8.52,8.52,10737.0,8.0712,8.0712,8.0618,8.0618,10737.0
2024-05-21 13:50:00,8.52,8.53,8.52,8.52,27227.0,8.0618,8.0712,8.0618,8.0618,27227.0
2024-05-21 13:55:00,8.51,8.52,8.51,8.51,102867.0,8.0523,8.0618,8.0523,8.0523,102867.0
2024-05-21 14:00:00,8.51,8.52,8.51,8.52,55199.0,8.0523,8.0618,8.0523,8.0618,55199.0
2024-05-21 14:05:00,8.52,8.52,8.52,8.52,33200.0,8.0618,8.0618,8.0618,8.0618,33200.0
2024-05-21 14:10:00,8.52,8.52,8.52,8.52,25839.0,8.0618,8.0618,8.0618,8.0618,25839.0
2024-05-21 14:15:00,8.52,8.52,8.52,8.52,0.0,8.0618,8.0618,8.0618,8.0618,0.0
2024-05-21 14:20:00,8.52,8.53,8.52,8.53,31500.0,8.0618,8.0712,8.0618,8.0712,31500.0
2024-05-21 14:25:00,8.53,8.53,8.53,8.53,0.0,8.0712,8.0712,8.0712,8.0712,0.0
2024-05-21 14:30:00,8.52,8.52,8.51,8.52,29866.0,8.0618,8.0618,8.0523,8.0618,29866.0
2024-05-21 14:35:00,8.52,8.52,8.52,8.52,27687.0,8.0618,8.0618,8.0618,8.0618,27687.0
2024-05-21 14:40:00,8.53,8.54,8.53,8.54,9182.0,8.0712,8.0807,8.0712,8.0807,9182.0
2024-05-21 14:45:00,8.53,8.54,8.53,8.53,46166.0,8.0712,8.0807,8.0712,8.0712,46166.0
2024-05-21 14:50:00,8.53,8.53,8.53,8.53,300.0,8.0712,8.0712,8.0712,8.0712,300.0
2024-05-21 14:55:00,8.53,8.53,8.53,8.53,0.0,8.0712,8.0712,8.0712,8.0712,0.0
2024-05-21 15:00:00,8.53,8.53,8.53,8.53,200.0,8.0712,8.0712,8.0712,8.0712,200.0
2024-05-21 15:05:00,8.53,8.53,8.52,8.52,8210.0,8.0712,8.0712,8.0618,8.0618,8210.0
2024-05-21 15:10:00,8.52,8.52,8.51,8.51,41399.0,8.0618,8.0618,8.0523,8.0523,41399.0
2024-05-21 15:15:00,8.5,8.5,8.5,8.5,5554.0,8.0429,8.0429,8.0429,8.0429,5554.0
2024-05-21 15:20:00,8.5,8.51,8.5,8.51,6267.0,8.0429,8.0523,8.0429,8.0523,6267.0
2024-05-21 15:25:00,8.51,8.52,8.51,8.51,61665.0,8.0523,8.0618,8.0523,8.0523,61665.0
2024-05-21 15:30:00,8.51,8.51,8.49,8.49,3563.0,8.0523,8.0523,8.0334,8.0334,3563.0
2024-05-21 15:35:00,8.49,8.49,8.47,8.48,109416.0,8.0334,8.0334,8.0145,8.0239,109416.0
2024-05-21 15:40:00,8.49,8.5,8.49,8.5,14000.0,8.0334,8.0429,8.0334,8.0429,14000.0
2024-05-21 15:45:00,8.5,8.51,8.5,8.5,53990.0,8.0429,8.0523,8.0429,8.0429,53990.0
2024-05-21 15:50:00,8.5,8.5,8.49,8.49,81878.0,8.0429,8.0429,8.0334,8.0334,81878.0
2024-05-21 15:55:00,8.48,8.48,8.47,8.48,66955.0,8.0239,8.0239,8.0145,8.0239,66955.0
2024-05-22 09:30:00,8.51,8.52,8.51,8.52,60625.0,8.0523,8.0618,8.0523,8.0618,60625.0
2024-05-22 09:35:00,8.51,8.51,8.51,8.51,86651.0,8.0523,8.0523,8.0523,8.0523,86651.0
2024-05-22 09:40:00,8.51,8.52,8.5,8.5,33552.0,8.0523,8.0618,8.0429,8.0429,33552.0
2024-05-22 09:45:00,8.5,8.5,8.49,8.49,4900.0,8.0429,8.0429,8.0334,8.0334,4900.0
2024-05-22 09:50:00,8.49,8.49,8.49,8.49,0.0,8.0334,8.0334,8.0334,8.0334,0.0
2024-05-22 09:55:00,8.49,8.49,8.49,8.49,0.0,8.0334,8.0334,8.0334,8.0334,0.0
2024-05-22 10:00:00,8.49,8.49,8.49,8.49,33131.0,8.0334,8.0334,8.0334,8.0334,33131.0
2024-05-22 10:05:00,8.49,8.5,8.49,8.5,23474.0,8.0334,8.0429,8.0334,8.0429,23474.0
2024-05-22 10:10:00,8.5,8.5,8.49,8.49,14250.0,8.0429,8.0429,8.0334,8.0334,14250.0
2024-05-22 10:15:00,8.49,8.5,8.49,8.5,16791.0,8.0334,8.0429,8.0334,8.0429,16791.0
2024-05-22 10:20:00,8.5,8.5,8.5,8.5,13865.0,8.0429,8.0429,8.0429,8.0429,13865.0
2024-05-22 10:25:00,8.5,8.5,8.5,8.5,37055.0,8.0429,8.0429,8.0429,8.0429,37055.0
2024-05-22 10:30:00,8.5,8.5,8.5,8.5,0.0,8.0429,8.0429,8.0429,8.0429,0.0
2024-05-22 10:35:00,8.49,8.5,8.49,8.5,3000.0,8.0334,8.0429,8.0334,8.0429,3000.0
2024-05-22 10:40:00,8.5,8.51,8.5,8.51,47350.0,8.0429,8.0523,8.0429,8.0523,47350.0
2024-05-22 10:45:00,8.51,8.51,8.51,8.51,0.0,8.0523,8.0523,8.0523,8.0523,0.0
2024-05-22 10:50:00,8.5,8.51,8.5,8.51,7000.0,8.0429,8.0523,8.0429,8.0523,7000.0
2024-05-22 10:55:00,8.51,8.51,8.49,8.49,32686.0,8.0523,8.0523,8.0334,8.0334,32686.0
2024-05-22 11:00:00,8.49,8.49,8.49,8.49,0.0,8.0334,8.0334,8.0334,8.0334,0.0
2024-05-22 11:05:00,8.49,8.49,8.49,8.49,25498.0,8.0334,8.0334,8.0334,8.0334,25498.0
2024-05-22 11:10:00,8.49,8.49,8.49,8.49,26600.0,8.0334,8.0334,8.0334,8.0334,26600.0
2024-05-22 11:15:00,8.49,8.49,8.49,8.49,49150.0,8.0334,8.0334,8.0334,8.0334,49150.0
2024-05-22 11:20:00,8.49,8.49,8.49,8.49,17541.0,8.0334,8.0334,8.0334,8.0334,17541.0
2024-05-22 11:25:00,8.49,8.49,8.49,8.49,0.0,8.0334,8.0334,8.0334,8.0334,0.0
2024-05-22 11:30:00,8.5,8.51,8.5,8.51,62532.0,8.0429,8.0523,8.0429,8.0523,62532.0
2024-05-22 11:35:00,8.51,8.51,8.51,8.51,0.0,8.0523,8.0523,8.0523,8.0523,0.0
2024-05-22 11:40:00,8.5,8.5,8.5,8.5,103.0,8.0429,8.0429,8.0429,8.0429,103.0
2024-05-22 11:45:00,8.5,8.5,8.5,8.5,0.0,8.0429,8.0429,8.0429,8.0429,0.0
2024-05-22 11:50:00,8.51,8.53,8.51,8.52,92056.0,8.0523,8.0712,8.0523,8.0618,92056.0
2024-05-22 11:55:00,8.52,8.52,8.52,8.52,2899.0,8.0618,8.0618,8.0618,8.0618,2899.0
2024-05-22 12:00:00,8.52,8.52,8.52,8.52,0.0,8.0618,8.0618,8.0618,8.0618,0.0
2024-05-22 12:05:00,8.51,8.51,8.51,8.51,2171.0,8.0523,8.0523,8.0523,8.0523,2171.0
2024-05-22 12:10:00,8.51,8.51,8.51,8.51,1500.0,8.0523,8.0523,8.0523,8.0523,1500.0
2024-05-22 12:15:00,8.5,8.5,8.5,8.5,54317.0,8.0429,8.0429,8.0429,8.0429,54317.0
2024-05-22 12:20:00,8.51,8.51,8.5,8.5,30162.0,8.0523,8.0523,8.0429,8.0429,30162.0
2024-05-22 12:25:00,8.5,8.5,8.5,8.5,46500.0,8.0429,8.0429,8.0429,8.0429,46500.0
2024-05-22 12:30:00,8.5,8.5,8.5,8.5,6500.0,8.0429,8.0429,8.0429,8.0429,6500.0
2024-05-22 12:35:00,8.5,8.5,8.5,8.5,16441.0,8.0429,8.0429,8.0429,8.0429,16441.0
2024-05-22 12:40:00,8.5,8.5,8.5,8.5,23851.0,8.0429,8.0429,8.0429,8.0429,23851.0
2024-05-22 12:45:00,8.5,8.51,8.5,8.51,18700.0,8.0429,8.0523,8.0429,8.0523,18700.0
2024-05-22 12:50:00,8.51,8.51,8.51,8.51,71955.0,8.0523,8.0523,8.0523,8.0523,71955.0
2024-05-22 12:55:00,8.51,8.51,8.51,8.51,0.0,8.0523,8.0523,8.0523,8.0523,0.0
2024-05-22 13:00:00,8.51,8.51,8.5,8.5,17831.0,8.0523,8.0523,8.0429,8.0429,17831.0
2024-05-22 13:05:00,8.5,8.51,8.49,8.5,56600.0,8.0429,8.0523,8.0334,8.0429,56600.0
2024-05-22 13:10:00,8.5,8.5,8.5,8.5,0.0,8.0429,8.0429,8.0429,8.0429,0.0
2024-05-22 13:15:00,8.49,8.49,8.49,8.49,3000.0,8.0334,8.0334,8.0334,8.0334,3000.0
2024-05-22 13:20:00,8.49,8.49,8.49,8.49,100.0,8.0334,8.0334,8.0334,8.0334,100.0
2024-05-22 13:25:00,8.49,8.5,8.49,8.5,3860.0,8.0334,8.0429,8.0334,8.0429,3860.0
2024-05-22 13:30:00,8.51,8.52,8.51,8.52,5638.0,8.0523,8.0618,8.0523,8.0618,5638.0
2024-05-22 13:35:00,8.52,8.55,8.52,8.54,139251.0,8.0618,8.0902,8.0618,8.0807,139251.0
2024-05-22 13:40:00,8.55,8.56,8.54,8.56,117251.0,8.0902,8.0996,8.0807,8.0996,117251.0
2024-05-22 13:45:00,8.57,8.57,8.55,8.56,186952.0,8.1091,8.1091,8.0902,8.0996,186952.0
2024-05-22 13:50:00,8.56,8.56,8.55,8.56,22300.0,8.0996,8.0996,8.0902,8.0996,22300.0
2024-05-22 13:55:00,8.56,8.56,8.55,8.55,54633.0,8.0996,8.0996,8.0902,8.0902,54633.0
2024-05-22 14:00:00,8.55,8.63,8.54,8.6,96722.0,8.0902,8.1659,8.0807,8.1375,96722.0
2024-05-22 14:05:00,8.59,8.59,8.58,8.58,110209.0,8.128,8.128,8.1185,8.1185,110209.0
2024-05-22 14:10:00,8.58,8.59,8.58,8.59,59548.0,8.1185,8.128,8.1185,8.128,59548.0
2024-05-22 14:15:00,8.58,8.61,8.58,8.6,125257.0,8.1185,8.1469,8.1185,8.1375,125257.0
2024-05-22 14:20:00,8.6,8.64,8.6,8.62,181745.0,8.1375,8.1753,8.1375,8.1564,181745.0
2024-05-22 14:25:00,8.62,8.65,8.62,8.65,97186.0,8.1564,8.1848,8.1564,8.1848,97186.0
2024-05-22 14:30:00,8.65,8.65,8.64,8.65,72738.0,8.1848,8.1848,8.1753,8.1848,72738.0
2024-05-22 14:35:00,8.64,8.65,8.64,8.65,96750.0,8.1753,8.1848,8.1753,8.1848,96750.0
2024-05-22 14:40:00,8.65,8.66,8.65,8.66,22193.0,8.1848,8.1942,8.1848,8.1942,22193.0
2024-05-22 14:45:00,8.65,8.65,8.62,8.62,41667.0,8.1848,8.1848,8.1564,8.1564,41667.0
2024-05-22 14:50:00,8.62,8.63,8.62,8.63,55619.0,8.1564,8.1659,8.1564,8.1659,55619.0
2024-05-22 14:55:00,8.63,8.63,8.62,8.62,163464.0,8.1659,8.1659,8.1564,8.1564,163464.0
2024-05-22 15:00:00,8.61,8.62,8.61,8.61,29281.0,8.1469,8.1564,8.1469,8.1469,29281.0
2024-05-22 15:05:00,8.61,8.61,8.61,8.61,0.0,8.1469,8.1469,8.1469,8.1469,0.0
2024-05-22 15:10:00,8.61,8.62,8.61,8.62,105654.0,8.1469,8.1564,8.1469,8.1564,105654.0
2024-05-22 15:15:00,8.62,8.65,8.61,8.65,152218.0,8.1564,8.1848,8.1469,8.1848,152218.0
2024-05-22 15:20:00,8.64,8.64,8.61,8.61,63713.0,8.1753,8.1753,8.1469,8.1469,63713.0
2024-05-22 15:25:00,8.61,8.62,8.61,8.61,67673.0,8.1469,8.1564,8.1469,8.1469,67673.0
2024-05-22 15:30:00,8.6,8.6,8.56,8.58,35800.0,8.1375,8.1375,8.0996,8.1185,35800.0
2024-05-22 15:35:00,8.57,8.59,8.57,8.59,22320.0,8.1091,8.128,8.1091,8.128,22320.0
2024-05-22 15:40:00,8.59,8.61,8.59,8.61,9800.0,8.128,8.1469,8.128,8.1469,9800.0
2024-05-22 15:45:00,8.61,8.62,8.6,8.62,97075.0,8.1469,8.1564,8.1375,8.1564,97075.0
2024-05-22 15:50:00,8.62,8.63,8.61,8.61,138894.0,8.1564,8.1659,8.1469,8.1469,138894.0
2024-05-22 15:55:00,8.6,8.6,8.56,8.56,170593.0,8.1375,8.1375,8.0996,8.0996,170593.0
2024-05-23 09:30:00,8.42,8.47,8.42,8.47,462750.0,7.9672,8.0145,7.9672,8.0145,462750.0
2024-05-23 09:35:00,8.47,8.48,8.46,8.47,137054.0,8.0145,8.0239,8.005,8.0145,137054.0
2024-05-23 09:40:00,8.48,8.49,8.48,8.48,108543.0,8.0239,8.0334,8.0239,8.0239,108543.0
2024-05-23 09:45:00,8.47,8.53,8.47,8.52,112174.0,8.0145,8.0712,8.0145,8.0618,112174.0
2024-05-23 09:50:00,8.53,8.58,8.53,8.58,151125.0,8.0712,8.1185,8.0712,8.1185,151125.0
2024-05-23 09:55:00,8.58,8.58,8.57,8.57,38639.0,8.1185,8.1185,8.1091,8.1091,38639.0
2024-05-23 10:00:00,8.56,8.58,8.54,8.57,69150.0,8.0996,8.1185,8.0807,8.1091,69150.0
2024-05-23 10:05:00,8.56,8.57,8.55,8.55,66932.0,8.0996,8.1091,8.0902,8.0902,66932.0
2024-05-23 10:10:00,8.55,8.55,8.52,8.52,80849.0,8.0902,8.0902,8.0618,8.0618,80849.0
2024-05-23 10:15:00,8.53,8.54,8.52,8.54,51226.0,8.0712,8.0807,8.0618,8.0807,51226.0
2024-05-23 10:20:00,8.55,8.57,8.55,8.56,133035.0,8.0902,8.1091,8.0902,8.0996,133035.0
2024-05-23 10:25:00,8.57,8.57,8.55,8.55,40143.0,8.1091,8.1091,8.0902,8.0902,40143.0
2024-05-23 10:30:00,8.55,8.56,8.55,8.55,112880.0,8.0902,8.0996,8.0902,8.0902,112880.0
2024-05-23 10:35:00,8.55,8.55,8.53,8.53,65577.0,8.0902,8.0902,8.0712,8.0712,65577.0
2024-05-23 10:40:00,8.53,8.54,8.53,8.54,13300.0,8.0712,8.0807,8.0712,8.0807,13300.0
2024-05-23 10:45:00,8.54,8.56,8.54,8.56,65050.0,8.0807,8.0996,8.0807,8.0996,65050.0
2024-05-23 10:50:00,8.56,8.58,8.56,8.58,33320.0,8.0996,8.1185,8.0996,8.1185,33320.0
2024-05-23 10:55:00,8.59,8.61,8.59,8.61,184291.0,8.128,8.1469,8.128,8.1469,184291.0
2024-05-23 11:00:00,8.61,8.61,8.57,8.58,93651.0,8.1469,8.1469,8.1091,8.1185,93651.0
2024-05-23 11:05:00,8.58,8.59,8.54,8.54,238963.0,8.1185,8.128,8.0807,8.0807,238963.0
2024-05-23 11:10:00,8.54,8.55,8.54,8.54,68200.0,8.0807,8.0902,8.0807,8.0807,68200.0
2024-05-23 11:15:00,8.54,8.55,8.54,8.55,57490.0,8.0807,8.0902,8.0807,8.0902,57490.0
2024-05-23 11:20:00,8.54,8.54,8.54,8.54,34575.0,8.0807,8.0807,8.0807,8.0807,34575.0
2024-05-23 11:25:00,8.54,8.54,8.54,8.54,30104.0,8.0807,8.0807,8.0807,8.0807,30104.0
2024-05-23 11:30:00,8.54,8.54,8.53,8.53,6595.0,8.0807,8.0807,8.0712,8.0712,6595.0
2024-05-23 11:35:00,8.53,8.54,8.51,8.52,23929.0,8.0712,8.0807,8.0523,8.0618,23929.0
2024-05-23 11:40:00,8.51,8.52,8.51,8.52,20399.0,8.0523,8.0618,8.0523,8.0618,20399.0
2024-05-23 11:45:00,8.52,8.52,8.52,8.52,100.0,8.0618,8.0618,8.0618,8.0618,100.0
2024-05-23 11:50:00,8.51,8.51,8.5,8.5,60956.0,8.0523,8.0523,8.0429,8.0429,60956.0
2024-05-23 11:55:00,8.51,8.51,8.49,8.5,56000.0,8.0523,8.0523,8.0334,8.0429,56000.0
2024-05-23 12:00:00,8.51,8.51,8.5,8.51,54487.0,8.0523,8.0523,8.0429,8.0523,54487.0
2024-05-23 12:05:00,8.51,8.53,8.51,8.53,50085.0,8.0523,8.0712,8.0523,8.0712,50085.0
2024-05-23 12:10:00,8.53,8.54,8.53,8.54,19390.0,8.0712,8.0807,8.0712,8.0807,19390.0
2024-05-23 12:15:00,8.54,8.54,8.53,8.53,68600.0,8.0807,8.0807,8.0712,8.0712,68600.0
2024-05-23 12:20:00,8.53,8.53,8.52,8.52,1695.0,8.0712,8.0712,8.0618,8.0618,1695.0
2024-05-23 12:25:00,8.51,8.52,8.51,8.51,33500.0,8.0523,8.0618,8.0523,8.0523,33500.0
2024-05-23 12:30:00,8.51,8.51,8.5,8.5,1800.0,8.0523,8.0523,8.0429,8.0429,1800.0
2024-05-23 12:35:00,8.5,8.51,8.5,8.51,16266.0,8.0429,8.0523,8.0429,8.0523,16266.0
2024-05-23 12:40:00,8.52,8.53,8.52,8.53,6963.0,8.0618,8.0712,8.0618,8.0712,6963.0
2024-05-23 12:45:00,8.54,8.56,8.54,8.56,10064.0,8.0807,8.0996,8.0807,8.0996,10064.0
2024-05-23 12:50:00,8.57,8.58,8.57,8.58,39783.0,8.1091,8.1185,8.1091,8.1185,39783.0
2024-05-23 12:55:00,8.57,8.58,8.57,8.58,75831.0,8.1091,8.1185,8.1091,8.1185,75831.0
2024-05-23 13:00:00,8.59,8.59,8.59,8.59,2700.0,8.128,8.128,8.128,8.128,2700.0
2024-05-23 13:05:00,8.59,8.59,8.59,8.59,29018.0,8.128,8.128,8.128,8.128,29018.0
2024-05-23 13:10:00,8.59,8.59,8.58,8.58,22264.0,8.128,8.128,8.1185,8.1185,22264.0
2024-05-23 13:15:00,8.58,8.6,8.58,8.6,28025.0,8.1185,8.1375,8.1185,8.1375,28025.0
2024-05-23 13:20:00,8.61,8.61,8.6,8.6,158942.0,8.1469,8.1469,8.1375,8.1375,158942.0
2024-05-23 13:25:00,8.6,8.6,8.59,8.59,12395.0,8.1375,8.1375,8.128,8.128,12395.0
2024-05-23 13:30:00,8.59,8.61,8.59,8.61,27844.0,8.128,8.1469,8.128,8.1469,27844.0
2024-05-23 13:35:00,8.61,8.66,8.61,8.66,95098.0,8.1469,8.1942,8.1469,8.1942,95098.0
2024-05-23 13:40:00,8.65,8.68,8.63,8.68,170333.0,8.1848,8.2132,8.1659,8.2132,170333.0
2024-05-23 13:45:00,8.68,8.68,8.67,8.68,55508.0,8.2132,8.2132,8.2037,8.2132,55508.0
2024-05-23 13:50:00,8.68,8.7,8.67,8.7,50159.0,8.2132,8.2321,8.2037,8.2321,50159.0
2024-05-23 13:55:00,8.7,8.72,8.7,8.72,105181.0,8.2321,8.251,8.2321,8.251,105181.0
2024-05-23 14:00:00,8.73,8.75,8.72,8.75,22194.0,8.2605,8.2794,8.251,8.2794,22194.0
2024-05-23 14:05:00,8.75,8.76,8.73,8.74,95733.0,8.2794,8.2889,8.2605,8.2699,95733.0
2024-05-23 14:10:00,8.74,8.76,8.74,8.74,46500.0,8.2699,8.2889,8.2699,8.2699,46500.0
2024-05-23 14:15:00,8.74,8.78,8.72,8.78,73532.0,8.2699,8.3078,8.251,8.3078,73532.0
2024-05-23 14:20:00,8.79,8.79,8.76,8.78,73874.0,8.3173,8.3173,8.2889,8.3078,73874.0
2024-05-23 14:25:00,8.78,8.78,8.76,8.77,81354.0,8.3078,8.3078,8.2889,8.2983,81354.0
2024-05-23 14:30:00,8.78,8.79,8.78,8.78,45476.0,8.3078,8.3173,8.3078,8.3078,45476.0
2024-05-23 14:35:00,8.78,8.79,8.76,8.76,37494.0,8.3078,8.3173,8.2889,8.2889,37494.0
2024-05-23 14:40:00,8.76,8.77,8.75,8.77,31073.0,8.2889,8.2983,8.2794,8.2983,31073.0
2024-05-23 14:45:00,8.78,8.79,8.78,8.79,44550.0,8.3078,8.3173,8.3078,8.3173,44550.0
2024-05-23 14:50:00,8.8,8.81,8.8,8.81,68295.0,8.3267,8.3362,8.3267,8.3362,68295.0
2024-05-23 14:55:00,8.81,8.81,8.81,8.81,57601.0,8.3362,8.3362,8.3362,8.3362,57601.0
2024-05-23 15:00:00,8.81,8.81,8.79,8.8,93557.0,8.3362,8.3362,8.3173,8.3267,93557.0
2024-05-23 15:05:00,8.8,8.81,8.8,8.8,90616.0,8.3267,8.3362,8.3267,8.3267,90616.0
2024-05-23 15:10:00,8.8,8.81,8.8,8.8,90162.0,8.3267,8.3362,8.3267,8.3267,90162.0
2024-05-23 15:15:00,8.81,8.81,8.79,8.79,74884.0,8.3362,8.3362,8.3173,8.3173,74884.0
2024-05-23 15:20:00,8.79,8.8,8.78,8.8,45969.0,8.3173,8.3267,8.3078,8.3267,45969.0
2024-05-23 15:25:00,8.8,8.8,8.8,8.8,103689.0,8.3267,8.3267,8.3267,8.3267,103689.0
2024-05-23 15:30:00,8.79,8.79,8.78,8.78,99996.0,8.3173,8.3173,8.3078,8.3078,99996.0
2024-05-23 15:35:00,8.77,8.78,8.77,8.77,15296.0,8.2983,8.3078,8.2983,8.2983,15296.0
2024-05-23 15:40:00,8.77,8.78,8.77,8.77,89566.0,8.2983,8.3078,8.2983,8.2983,89566.0
2024-05-23 15:45:00,8.77,8.79,8.77,8.78,109126.0,8.2983,8.3173,8.2983,8.3078,109126.0
2024-05-23 15:50:00,8.77,8.79,8.75,8.77,165279.0,8.2983,8.3173,8.2794,8.2983,165279.0
2024-05-23 15:55:00,8.77,8.79,8.76,8.77,114555.0,8.2983,8.3173,8.2889,8.2983,114555.0
2024-05-24 09:30:00,8.68,8.7,8.67,8.67,314005.0,8.2132,8.2321,8.2037,8.2037,314005.0
2024-05-24 09:35:00,8.67,8.69,8.66,8.69,88026.0,8.2037,8.2226,8.1942,8.2226,88026.0
2024-05-24 09:40:00,8.69,8.69,8.68,8.68,51209.0,8.2226,8.2226,8.2132,8.2132,51209.0
2024-05-24 09:45:00,8.67,8.71,8.66,8.7,159053.0,8.2037,8.2416,8.1942,8.2321,159053.0
2024-05-24 09:50:00,8.7,8.72,8.7,8.72,253289.0,8.2321,8.251,8.2321,8.251,253289.0
2024-05-24 09:55:00,8.72,8.72,8.7,8.7,76078.0,8.251,8.251,8.2321,8.2321,76078.0
2024-05-24 10:00:00,8.7,8.7,8.65,8.68,135093.0,8.2321,8.2321,8.1848,8.2132,135093.0
2024-05-24 10:05:00,8.67,8.68,8.66,8.68,151690.0,8.2037,8.2132,8.1942,8.2132,151690.0
2024-05-24 10:10:00,8.67,8.67,8.66,8.67,60660.0,8.2037,8.2037,8.1942,8.2037,60660.0
2024-05-24 10:15:00,8.67,8.67,8.65,8.66,48515.0,8.2037,8.2037,8.1848,8.1942,48515.0
2024-05-24 10:20:00,8.65,8.66,8.65,8.65,64612.0,8.1848,8.1942,8.1848,8.1848,64612.0
2024-05-24 10:25:00,8.65,8.65,8.63,8.64,108116.0,8.1848,8.1848,8.1659,8.1753,108116.0
2024-05-24 10:30:00,8.64,8.64,8.63,8.64,56611.0,8.1753,8.1753,8.1659,8.1753,56611.0
2024-05-24 10:35:00,8.64,8.65,8.64,8.65,37693.0,8.1753,8.1848,8.1753,8.1848,37693.0
2024-05-24 10:40:00,8.65,8.67,8.65,8.67,81786.0,8.1848,8.2037,8.1848,8.2037,81786.0
2024-05-24 10:45:00,8.67,8.67,8.65,8.65,92107.0,8.2037,8.2037,8.1848,8.1848,92107.0
2024-05-24 10:50:00,8.64,8.64,8.64,8.64,23050.0,8.1753,8.1753,8.1753,8.1753,23050.0
2024-05-24 10:55:00,8.63,8.63,8.62,8.62,113160.0,8.1659,8.1659,8.1564,8.1564,113160.0
2024-05-24 11:00:00,8.62,8.63,8.58,8.58,154866.0,8.1564,8.1659,8.1185,8.1185,154866.0
2024-05-24 11:05:00,8.58,8.58,8.57,8.57,12105.0,8.1185,8.1185,8.1091,8.1091,12105.0
2024-05-24 11:10:00,8.57,8.57,8.55,8.55,57701.0,8.1091,8.1091,8.0902,8.0902,57701.0
2024-05-24 11:15:00,8.56,8.56,8.55,8.56,37617.0,8.0996,8.0996,8.0902,8.0996,37617.0
2024-05-24 11:20:00,8.57,8.57,8.57,8.57,50990.0,8.1091,8.1091,8.1091,8.1091,50990.0
2024-05-24 11:25:00,8.57,8.58,8.57,8.58,13400.0,8.1091,8.1185,8.1091,8.1185,13400.0
2024-05-24 11:30:00,8.58,8.58,8.56,8.56,42400.0,8.1185,8.1185,8.0996,8.0996,42400.0
2024-05-24 11:35:00,8.57,8.61,8.57,8.61,457025.0,8.1091,8.1469,8.1091,8.1469,457025.0
2024-05-24 11:40:00,8.61,8.61,8.59,8.59,83174.0,8.1469,8.1469,8.128,8.128,83174.0
2024-05-24 11:45:00,8.6,8.61,8.6,8.61,34900.0,8.1375,8.1469,8.1375,8.1469,34900.0
2024-05-24 11:50:00,8.61,8.62,8.6,8.6,65725.0,8.1469,8.1564,8.1375,8.1375,65725.0
2024-05-24 11:55:00,8.59,8.6,8.59,8.6,60445.0,8.128,8.1375,8.128,8.1375,60445.0
2024-05-24 12:00:00,8.6,8.6,8.59,8.59,23123.0,8.1375,8.1375,8.128,8.128,23123.0
2024-05-24 12:05:00,8.59,8.59,8.59,8.59,83948.0,8.128,8.128,8.128,8.128,83948.0
2024-05-24 12:10:00,8.59,8.59,8.57,8.58,67941.0,8.128,8.128,8.1091,8.1185,67941.0
2024-05-24 12:15:00,8.58,8.59,8.58,8.58,92578.0,8.1185,8.128,8.1185,8.1185,92578.0
2024-05-24 12:20:00,8.58,8.58,8.58,8.58,74882.0,8.1185,8.1185,8.1185,8.1185,74882.0
2024-05-24 12:25:00,8.57,8.58,8.56,8.58,56878.0,8.1091,8.1185,8.0996,8.1185,56878.0
2024-05-24 12:30:00,8.58,8.58,8.57,8.58,120397.0,8.1185,8.1185,8.1091,8.1185,120397.0
2024-05-24 12:35:00,8.59,8.59,8.59,8.59,121086.0,8.128,8.128,8.128,8.128,121086.0
2024-05-24 12:40:00,8.59,8.59,8.59,8.59,28694.0,8.128,8.128,8.128,8.128,28694.0
2024-05-24 12:45:00,8.59,8.59,8.59,8.59,0.0,8.128,8.128,8.128,8.128,0.0
2024-05-24 12:50:00,8.59,8.59,8.58,8.58,29100.0,8.128,8.128,8.1185,8.1185,29100.0
2024-05-24 12:55:00,8.59,8.6,8.59,8.6,74294.0,8.128,8.1375,8.128,8.1375,74294.0
2024-05-24 13:00:00,8.6,8.61,8.6,8.61,40633.0,8.1375,8.1469,8.1375,8.1469,40633.0
2024-05-24 13:05:00,8.61,8.62,8.61,8.61,31253.0,8.1469,8.1564,8.1469,8.1469,31253.0
2024-05-24 13:10:00,8.61,8.62,8.6,8.6,45105.0,8.1469,8.1564,8.1375,8.1375,45105.0
2024-05-24 13:15:00,8.6,8.6,8.6,8.6,16645.0,8.1375,8.1375,8.1375,8.1375,16645.0
2024-05-24 13:20:00,8.59,8.59,8.59,8.59,11877.0,8.128,8.128,8.128,8.128,11877.0
2024-05-24 13:25:00,8.58,8.58,8.58,8.58,40340.0,8.1185,8.1185,8.1185,8.1185,40340.0
2024-05-24 13:30:00,8.59,8.6,8.59,8.6,82992.0,8.128,8.1375,8.128,8.1375,82992.0
2024-05-24 13:35:00,8.6,8.6,8.6,8.6,15339.0,8.1375,8.1375,8.1375,8.1375,15339.0
2024-05-24 13:40:00,8.6,8.6,8.6,8.6,52114.0,8.1375,8.1375,8.1375,8.1375,52114.0
2024-05-24 13:45:00,8.6,8.6,8.6,8.6,3324.0,8.1375,8.1375,8.1375,8.1375,3324.0
2024-05-24 13:50:00,8.6,8.6,8.6,8.6,0.0,8.1375,8.1375,8.1375,8.1375,0.0
2024-05-24 13:55:00,8.59,8.59,8.59,8.59,35200.0,8.128,8.128,8.128,8.128,35200.0
2024-05-24 14:00:00,8.59,8.59,8.58,8.58,41460.0,8.128,8.128,8.1185,8.1185,41460.0
2024-05-24 14:05:00,8.57,8.57,8.56,8.56,14300.0,8.1091,8.1091,8.0996,8.0996,14300.0
2024-05-24 14:10:00,8.57,8.58,8.57,8.57,102060.0,8.1091,8.1185,8.1091,8.1091,102060.0
2024-05-24 14:15:00,8.57,8.57,8.57,8.57,184070.0,8.1091,8.1091,8.1091,8.1091,184070.0
2024-05-24 14:20:00,8.57,8.59,8.57,8.59,87094.0,8.1091,8.128,8.1091,8.128,87094.0
2024-05-24 14:25:00,8.6,8.6,8.6,8.6,400.0,8.1375,8.1375,8.1375,8.1375,400.0
2024-05-24 14:30:00,8.6,8.61,8.6,8.61,45094.0,8.1375,8.1469,8.1375,8.1469,45094.0
2024-05-24 14:35:00,8.61,8.61,8.6,8.6,4700.0,8.1469,8.1469,8.1375,8.1375,4700.0
2024-05-24 14:40:00,8.59,8.59,8.59,8.59,15900.0,8.128,8.128,8.128,8.128,15900.0
2024-05-24 14:45:00,8.59,8.59,8.59,8.59,1700.0,8.128,8.128,8.128,8.128,1700.0
2024-05-24 14:50:00,8.6,8.6,8.6,8.6,47639.0,8.1375,8.1375,8.1375,8.1375,47639.0
2024-05-24 14:55:00,8.61,8.61,8.61,8.61,182484.0,8.1469,8.1469,8.1469,8.1469,182484.0
2024-05-24 15:00:00,8.62,8.65,8.62,8.64,333629.0,8.1564,8.1848,8.1564,8.1753,333629.0
2024-05-24 15:05:00,8.64,8.64,8.63,8.63,104258.0,8.1753,8.1753,8.1659,8.1659,104258.0
2024-05-24 15:10:00,8.63,8.63,8.63,8.63,7700.0,8.1659,8.1659,8.1659,8.1659,7700.0
2024-05-24 15:15:00,8.63,8.63,8.62,8.62,63525.0,8.1659,8.1659,8.1564,8.1564,63525.0
2024-05-24 15:20:00,8.62,8.63,8.62,8.62,13945.0,8.1564,8.1659,8.1564,8.1564,13945.0
2024-05-24 15:25:00,8.62,8.62,8.62,8.62,48964.0,8.1564,8.1564,8.1564,8.1564,48964.0
2024-05-24 15:30:00,8.63,8.63,8.61,8.61,65730.0,8.1659,8.1659,8.1469,8.1469,65730.0
2024-05-24 15:35:00,8.61,8.61,8.6,8.6,27278.0,8.1469,8.1469,8.1375,8.1375,27278.0
2024-05-24 15:40:00,8.6,8.62,8.6,8.62,6506.0,8.1375,8.1564,8.1375,8.1564,6506.0
2024-05-24 15:45:00,8.62,8.62,8.62,8.62,171702.0,8.1564,8.1564,8.1564,8.1564,171702.0
2024-05-24 15:50:00,8.62,8.62,8.61,8.61,44439.0,8.1564,8.1564,8.1469,8.1469,44439.0
2024-05-24 15:55:00,8.61,8.62,8.6,8.6,156544.0,8.1469,8.1564,8.1375,8.1375,156544.0
2024-05-28 09:30:00,8.55,8.56,8.55,8.55,118296.0,8.0902,8.0996,8.0902,8.0902,118296.0
2024-05-28 09:35:00,8.56,8.57,8.56,8.57,77300.0,8.0996,8.1091,8.0996,8.1091,77300.0
2024-05-28 09:40:00,8.56,8.57,8.55,8.57,152553.0,8.0996,8.1091,8.0902,8.1091,152553.0
2024-05-28 09:45:00,8.58,8.6,8.58,8.59,91183.0,8.1185,8.1375,8.1185,8.128,91183.0
2024-05-28 09:50:00,8.59,8.6,8.59,8.6,74490.0,8.128,8.1375,8.128,8.1375,74490.0
2024-05-28 09:55:00,8.6,8.61,8.6,8.61,18100.0,8.1375,8.1469,8.1375,8.1469,18100.0
2024-05-28 10:00:00,8.61,8.62,8.59,8.59,116607.0,8.1469,8.1564,8.128,8.128,116607.0
2024-05-28 10:05:00,8.59,8.6,8.59,8.59,88895.0,8.128,8.1375,8.128,8.128,88895.0
2024-05-28 10:10:00,8.59,8.6,8.59,8.6,92636.0,8.128,8.1375,8.128,8.1375,92636.0
2024-05-28 10:15:00,8.6,8.61,8.58,8.59,59913.0,8.1375,8.1469,8.1185,8.128,59913.0
2024-05-28 10:20:00,8.59,8.61,8.59,8.59,48850.0,8.128,8.1469,8.128,8.128,48850.0
2024-05-28 10:25:00,8.59,8.6,8.59,8.59,47379.0,8.128,8.1375,8.128,8.128,47379.0
2024-05-28 10:30:00,8.6,8.6,8.59,8.6,32228.0,8.1375,8.1375,8.128,8.1375,32228.0
2024-05-28 10:35:00,8.59,8.61,8.59,8.61,112984.0,8.128,8.1469,8.128,8.1469,112984.0
2024-05-28 10:40:00,8.61,8.61,8.59,8.59,65942.0,8.1469,8.1469,8.128,8.128,65942.0
2024-05-28 10:45:00,8.58,8.58,8.57,8.57,7900.0,8.1185,8.1185,8.1091,8.1091,7900.0
2024-05-28 10:50:00,8.57,8.58,8.56,8.58,77628.0,8.1091,8.1185,8.0996,8.1185,77628.0
2024-05-28 10:55:00,8.58,8.58,8.57,8.57,62379.0,8.1185,8.1185,8.1091,8.1091,62379.0
2024-05-28 11:00:00,8.57,8.6,8.57,8.59,37387.0,8.1091,8.1375,8.1091,8.128,37387.0
2024-05-28 11:05:00,8.6,8.6,8.6,8.6,29054.0,8.1375,8.1375,8.1375,8.1375,29054.0
2024-05-28 11:10:00,8.6,8.6,8.59,8.59,7400.0,8.1375,8.1375,8.128,8.128,7400.0
2024-05-28 11:15:00,8.59,8.6,8.59,8.59,53021.0,8.128,8.1375,8.128,8.128,53021.0
2024-05-28 11:20:00,8.59,8.59,8.58,8.58,5990.0,8.128,8.128,8.1185,8.1185,5990.0
2024-05-28 11:25:00,8.58,8.58,8.58,8.58,22379.0,8.1185,8.1185,8.1185,8.1185,22379.0
2024-05-28 11:30:00,8.57,8.59,8.57,8.59,32278.0,8.1091,8.128,8.1091,8.128,32278.0
2024-05-28 11:35:00,8.59,8.59,8.58,8.59,42774.0,8.128,8.128,8.1185,8.128,42774.0
2024-05-28 11:40:00,8.58,8.58,8.57,8.57,14856.0,8.1185,8.1185,8.1091,8.1091,14856.0
2024-05-28 11:45:00,8.57,8.57,8.57,8.57,4600.0,8.1091,8.1091,8.1091,8.1091,4600.0
2024-05-28 11:50:00,8.57,8.57,8.57,8.57,0.0,8.1091,8.1091,8.1091,8.1091,0.0
2024-05-28 11:55:00,8.57,8.57,8.57,8.57,1800.0,8.1091,8.1091,8.1091,8.1091,1800.0
2024-05-28 12:00:00,8.57,8.57,8.57,8.57,64571.0,8.1091,8.1091,8.1091,8.1091,64571.0
2024-05-28 12:05:00,8.57,8.58,8.57,8.57,68730.0,8.1091,8.1185,8.1091,8.1091,68730.0
2024-05-28 12:10:00,8.57,8.57,8.56,8.56,12745.0,8.1091,8.1091,8.0996,8.0996,12745.0
2024-05-28 12:15:00,8.56,8.58,8.56,8.58,24490.0,8.0996,8.1185,8.0996,8.1185,24490.0
2024-05-28 12:20:00,8.58,8.58,8.58,8.58,57187.0,8.1185,8.1185,8.1185,8.1185,57187.0
2024-05-28 12:25:00,8.57,8.58,8.57,8.58,19257.0,8.1091,8.1185,8.1091,8.1185,19257.0
2024-05-28 12:30:00,8.58,8.58,8.58,8.58,7400.0,8.1185,8.1185,8.1185,8.1185,7400.0
2024-05-28 12:35:00,8.58,8.58,8.57,8.57,31900.0,8.1185,8.1185,8.1091,8.1091,31900.0
2024-05-28 12:40:00,8.56,8.56,8.56,8.56,1500.0,8.0996,8.0996,8.0996,8.0996,1500.0
2024-05-28 12:45:00,8.56,8.57,8.56,8.57,55800.0,8.0996,8.1091,8.0996,8.1091,55800.0
2024-05-28 12:50:00,8.57,8.57,8.57,8.57,14060.0,8.1091,8.1091,8.1091,8.1091,14060.0
2024-05-28 12:55:00,8.57,8.58,8.57,8.58,17794.0,8.1091,8.1185,8.1091,8.1185,17794.0
2024-05-28 13:00:00,8.58,8.61,8.58,8.61,151736.0,8.1185,8.1469,8.1185,8.1469,151736.0
2024-05-28 13:05:00,8.6,8.6,8.59,8.59,30841.0,8.1375,8.1375,8.128,8.128,30841.0
2024-05-28 13:10:00,8.59,8.59,8.59,8.59,3000.0,8.128,8.128,8.128,8.128,3000.0
2024-05-28 13:15:00,8.59,8.59,8.59,8.59,23447.0,8.128,8.128,8.128,8.128,23447.0
2024-05-28 13:20:00,8.59,8.59,8.59,8.59,24066.0,8.128,8.128,8.128,8.128,24066.0
2024-05-28 13:25:00,8.59,8.6,8.59,8.6,21490.0,8.128,8.1375,8.128,8.1375,21490.0
2024-05-28 13:30:00,8.6,8.6,8.59,8.59,37700.0,8.1375,8.1375,8.128,8.128,37700.0
2024-05-28 13:35:00,8.58,8.59,8.58,8.59,27299.0,8.1185,8.128,8.1185,8.128,27299.0
2024-05-28 13:40:00,8.59,8.59,8.59,8.59,63488.0,8.128,8.128,8.128,8.128,63488.0
2024-05-28 13:45:00,8.6,8.61,8.6,8.61,57041.0,8.1375,8.1469,8.1375,8.1469,57041.0
2024-05-28 13:50:00,8.62,8.64,8.62,8.63,325295.0,8.1564,8.1753,8.1564,8.1659,325295.0
2024-05-28 13:55:00,8.63,8.63,8.63,8.63,69900.0,8.1659,8.1659,8.1659,8.1659,69900.0
2024-05-28 14:00:00,8.63,8.64,8.62,8.62,65405.0,8.1659,8.1753,8.1564,8.1564,65405.0
2024-05-28 14:05:00,8.61,8.62,8.61,8.62,9300.0,8.1469,8.1564,8.1469,8.1564,9300.0
2024-05-28 14:10:00,8.61,8.61,8.61,8.61,36210.0,8.1469,8.1469,8.1469,8.1469,36210.0
2024-05-28 14:15:00,8.62,8.63,8.62,8.63,23478.0,8.1564,8.1659,8.1564,8.1659,23478.0
2024-05-28 14:20:00,8.63,8.64,8.63,8.63,51188.0,8.1659,8.1753,8.1659,8.1659,51188.0
2024-05-28 14:25:00,8.64,8.65,8.64,8.65,18042.0,8.1753,8.1848,8.1753,8.1848,18042.0
2024-05-28 14:30:00,8.66,8.69,8.66,8.69,191895.0,8.1942,8.2226,8.1942,8.2226,191895.0
2024-05-28 14:35:00,8.69,8.71,8.69,8.71,130741.0,8.2226,8.2416,8.2226,8.2416,130741.0
2024-05-28 14:40:00,8.7,8.7,8.69,8.7,26317.0,8.2321,8.2321,8.2226,8.2321,26317.0
2024-05-28 14:45:00,8.69,8.71,8.69,8.7,209836.0,8.2226,8.2416,8.2226,8.2321,209836.0
2024-05-28 14:50:00,8.7,8.7,8.69,8.69,131534.0,8.2321,8.2321,8.2226,8.2226,131534.0
2024-05-28 14:55:00,8.68,8.68,8.66,8.66,22400.0,8.2132,8.2132,8.1942,8.1942,22400.0
2024-05-28 15:00:00,8.66,8.66,8.65,8.66,161047.0,8.1942,8.1942,8.1848,8.1942,161047.0
2024-05-28 15:05:00,8.66,8.66,8.65,8.65,57834.0,8.1942,8.1942,8.1848,8.1848,57834.0
2024-05-28 15:10:00,8.65,8.66,8.65,8.65,44121.0,8.1848,8.1942,8.1848,8.1848,44121.0
2024-05-28 15:15:00,8.66,8.66,8.65,8.65,124415.0,8.1942,8.1942,8.1848,8.1848,124415.0
2024-05-28 15:20:00,8.65,8.65,8.64,8.64,28285.0,8.1848,8.1848,8.1753,8.1753,28285.0
2024-05-28 15:25:00,8.63,8.65,8.63,8.65,77160.0,8.1659,8.1848,8.1659,8.1848,77160.0
2024-05-28 15:30:00,8.65,8.65,8.63,8.63,53567.0,8.1848,8.1848,8.1659,8.1659,53567.0
2024-05-28 15:35:00,8.63,8.63,8.62,8.63,44412.0,8.1659,8.1659,8.1564,8.1659,44412.0
2024-05-28 15:40:00,8.63,8.63,8.63,8.63,33431.0,8.1659,8.1659,8.1659,8.1659,33431.0
2024-05-28 15:45:00,8.64,8.64,8.64,8.64,8455.0,8.1753,8.1753,8.1753,8.1753,8455.0
2024-05-28 15:50:00,8.64,8.64,8.62,8.62,46752.0,8.1753,8.1753,8.1564,8.1564,46752.0
2024-05-28 15:55:00,8.62,8.62,8.58,8.58,153036.0,8.1564,8.1564,8.1185,8.1185,153036.0
2024-05-29 09:30:00,8.8,8.8,8.78,8.79,90635.0,8.3267,8.3267,8.3078,8.3173,90635.0
2024-05-29 09:35:00,8.79,8.79,8.78,8.78,17249.0,8.3173,8.3173,8.3078,8.3078,17249.0
2024-05-29 09:40:00,8.78,8.79,8.78,8.79,40504.0,8.3078,8.3173,8.3078,8.3173,40504.0
2024-05-29 09:45:00,8.8,8.8,8.79,8.79,79062.0,8.3267,8.3267,8.3173,8.3173,79062.0
2024-05-29 09:50:00,8.78,8.78,8.76,8.76,9911.0,8.3078,8.3078,8.2889,8.2889,9911.0
2024-05-29 09:55:00,8.76,8.76,8.76,8.76,28120.0,8.2889,8.2889,8.2889,8.2889,28120.0
2024-05-29 10:00:00,8.77,8.77,8.75,8.76,117707.0,8.2983,8.2983,8.2794,8.2889,117707.0
2024-05-29 10:05:00,8.76,8.77,8.75,8.77,115497.0,8.2889,8.2983,8.2794,8.2983,115497.0
2024-05-29 10:10:00,8.76,8.76,8.75,8.76,105192.0,8.2889,8.2889,8.2794,8.2889,105192.0
2024-05-29 10:15:00,8.75,8.76,8.75,8.75,33695.0,8.2794,8.2889,8.2794,8.2794,33695.0
2024-05-29 10:20:00,8.75,8.77,8.74,8.74,91550.0,8.2794,8.2983,8.2699,8.2699,91550.0
2024-05-29 10:25:00,8.73,8.74,8.73,8.74,341965.0,8.2605,8.2699,8.2605,8.2699,341965.0
2024-05-29 10:30:00,8.73,8.73,8.72,8.73,42698.0,8.2605,8.2605,8.251,8.2605,42698.0
2024-05-29 10:35:00,8.72,8.72,8.71,8.71,122277.0,8.251,8.251,8.2416,8.2416,122277.0
2024-05-29 10:40:00,8.71,8.72,8.71,8.72,11205.0,8.2416,8.251,8.2416,8.251,11205.0
2024-05-29 10:45:00,8.73,8.73,8.72,8.72,61800.0,8.2605,8.2605,8.251,8.251,61800.0
2024-05-29 10:50:00,8.71,8.73,8.71,8.73,111432.0,8.2416,8.2605,8.2416,8.2605,111432.0
2024-05-29 10:55:00,8.73,8.74,8.73,8.73,12280.0,8.2605,8.2699,8.2605,8.2605,12280.0
2024-05-29 11:00:00,8.73,8.74,8.73,8.74,41309.0,8.2605,8.2699,8.2605,8.2699,41309.0
2024-05-29 11:05:00,8.74,8.76,8.74,8.75,39909.0,8.2699,8.2889,8.2699,8.2794,39909.0
2024-05-29 11:10:00,8.76,8.76,8.76,8.76,84721.0,8.2889,8.2889,8.2889,8.2889,84721.0
2024-05-29 11:15:00,8.76,8.77,8.76,8.77,53579.0,8.2889,8.2983,8.2889,8.2983,53579.0
2024-05-29 11:20:00,8.76,8.76,8.75,8.75,40400.0,8.2889,8.2889,8.2794,8.2794,40400.0
2024-05-29 11:25:00,8.74,8.75,8.74,8.75,7843.0,8.2699,8.2794,8.2699,8.2794,7843.0
2024-05-29 11:30:00,8.75,8.76,8.75,8.76,82559.0,8.2794,8.2889,8.2794,8.2889,82559.0
2024-05-29 11:35:00,8.76,8.76,8.74,8.74,46505.0,8.2889,8.2889,8.2699,8.2699,46505.0
2024-05-29 11:40:00,8.75,8.75,8.75,8.75,53724.0,8.2794,8.2794,8.2794,8.2794,53724.0
2024-05-29 11:45:00,8.75,8.77,8.75,8.76,104066.0,8.2794,8.2983,8.2794,8.2889,104066.0
2024-05-29 11:50:00,8.76,8.76,8.75,8.75,25200.0,8.2889,8.2889,8.2794,8.2794,25200.0
2024-05-29 11:55:00,8.74,8.75,8.74,8.75,47744.0,8.2699,8.2794,8.2699,8.2794,47744.0
2024-05-29 12:00:00,8.75,8.77,8.75,8.76,97585.0,8.2794,8.2983,8.2794,8.2889,97585.0
2024-05-29 12:05:00,8.76,8.76,8.76,8.76,31275.0,8.2889,8.2889,8.2889,8.2889,31275.0
2024-05-29 12:10:00,8.76,8.77,8.76,8.77,44427.0,8.2889,8.2983,8.2889,8.2983,44427.0
2024-05-29 12:15:00,8.77,8.77,8.76,8.76,32700.0,8.2983,8.2983,8.2889,8.2889,32700.0
2024-05-29 12:20:00,8.75,8.75,8.74,8.74,46380.0,8.2794,8.2794,8.2699,8.2699,46380.0
2024-05-29 12:25:00,8.74,8.74,8.73,8.73,102951.0,8.2699,8.2699,8.2605,8.2605,102951.0
2024-05-29 12:30:00,8.73,8.74,8.73,8.73,90064.0,8.2605,8.2699,8.2605,8.2605,90064.0
2024-05-29 12:35:00,8.72,8.72,8.72,8.72,23949.0,8.251,8.251,8.251,8.251,23949.0
2024-05-29 12:40:00,8.72,8.73,8.72,8.73,9301.0,8.251,8.2605,8.251,8.2605,9301.0
2024-05-29 12:45:00,8.73,8.73,8.73,8.73,47837.0,8.2605,8.2605,8.2605,8.2605,47837.0
2024-05-29 12:50:00,8.72,8.72,8.72,8.72,16200.0,8.251,8.251,8.251,8.251,16200.0
2024-05-29 12:55:00,8.71,8.72,8.71,8.72,5639.0,8.2416,8.251,8.2416,8.251,5639.0
2024-05-29 13:00:00,8.72,8.74,8.71,8.74,137949.0,8.251,8.2699,8.2416,8.2699,137949.0
2024-05-29 13:05:00,8.74,8.76,8.73,8.74,49508.0,8.2699,8.2889,8.2605,8.2699,49508.0
2024-05-29 13:10:00,8.74,8.75,8.74,8.75,29346.0,8.2699,8.2794,8.2699,8.2794,29346.0
2024-05-29 13:15:00,8.75,8.75,8.75,8.75,52080.0,8.2794,8.2794,8.2794,8.2794,52080.0
2024-05-29 13:20:00,8.75,8.75,8.74,8.74,26718.0,8.2794,8.2794,8.2699,8.2699,26718.0
2024-05-29 13:25:00,8.74,8.74,8.73,8.73,7852.0,8.2699,8.2699,8.2605,8.2605,7852.0
2024-05-29 13:30:00,8.73,8.74,8.73,8.74,18899.0,8.2605,8.2699,8.2605,8.2699,18899.0
2024-05-29 13:35:00,8.74,8.76,8.74,8.76,43273.0,8.2699,8.2889,8.2699,8.2889,43273.0
2024-05-29 13:40:00,8.76,8.76,8.76,8.76,16817.0,8.2889,8.2889,8.2889,8.2889,16817.0
2024-05-29 13:45:00,8.75,8.75,8.75,8.75,4800.0,8.2794,8.2794,8.2794,8.2794,4800.0
2024-05-29 13:50:00,8.75,8.75,8.72,8.72,8050.0,8.2794,8.2794,8.251,8.251,8050.0
2024-05-29 13:55:00,8.72,8.72,8.72,8.72,44161.0,8.251,8.251,8.251,8.251,44161.0
2024-05-29 14:00:00,8.73,8.73,8.72,8.73,33365.0,8.2605,8.2605,8.251,8.2605,33365.0
2024-05-29 14:05:00,8.73,8.73,8.72,8.72,26454.0,8.2605,8.2605,8.251,8.251,26454.0
2024-05-29 14:10:00,8.72,8.73,8.72,8.73,14849.0,8.251,8.2605,8.251,8.2605,14849.0
2024-05-29 14:15:00,8.73,8.73,8.73,8.73,11800.0,8.2605,8.2605,8.2605,8.2605,11800.0
2024-05-29 14:20:00,8.73,8.74,8.73,8.74,2800.0,8.2605,8.2699,8.2605,8.2699,2800.0
2024-05-29 14:25:00,8.73,8.74,8.73,8.74,57219.0,8.2605,8.2699,8.2605,8.2699,57219.0
2024-05-29 14:30:00,8.75,8.75,8.75,8.75,5989.0,8.2794,8.2794,8.2794,8.2794,5989.0
2024-05-29 14:35:00,8.75,8.76,8.75,8.76,42330.0,8.2794,8.2889,8.2794,8.2889,42330.0
2024-05-29 14:40:00,8.75,8.75,8.74,8.74,36063.0,8.2794,8.2794,8.2699,8.2699,36063.0
2024-05-29 14:45:00,8.75,8.77,8.75,8.76,54060.0,8.2794,8.2983,8.2794,8.2889,54060.0
2024-05-29 14:50:00,8.76,8.76,8.76,8.76,26244.0,8.2889,8.2889,8.2889,8.2889,26244.0
2024-05-29 14:55:00,8.76,8.76,8.76,8.76,83125.0,8.2889,8.2889,8.2889,8.2889,83125.0
2024-05-29 15:00:00,8.77,8.77,8.76,8.76,16700.0,8.2983,8.2983,8.2889,8.2889,16700.0
2024-05-29 15:05:00,8.76,8.77,8.76,8.77,26039.0,8.2889,8.2983,8.2889,8.2983,26039.0
2024-05-29 15:10:00,8.77,8.77,8.75,8.75,39001.0,8.2983,8.2983,8.2794,8.2794,39001.0
2024-05-29 15:15:00,8.75,8.75,8.75,8.75,14700.0,8.2794,8.2794,8.2794,8.2794,14700.0
2024-05-29 15:20:00,8.75,8.75,8.74,8.74,16098.0,8.2794,8.2794,8.2699,8.2699,16098.0
2024-05-29 15:25:00,8.73,8.73,8.71,8.73,145781.0,8.2605,8.2605,8.2416,8.2605,145781.0
2024-05-29 15:30:00,8.74,8.74,8.74,8.74,28200.0,8.2699,8.2699,8.2699,8.2699,28200.0
2024-05-29 15:35:00,8.73,8.73,8.72,8.72,59128.0,8.2605,8.2605,8.251,8.251,59128.0
2024-05-29 15:40:00,8.72,8.73,8.72,8.73,23900.0,8.251,8.2605,8.251,8.2605,23900.0
2024-05-29 15:45:00,8.74,8.75,8.74,8.75,26708.0,8.2699,8.2794,8.2699,8.2794,26708.0
2024-05-29 15:50:00,8.75,8.79,8.75,8.78,62933.0,8.2794,8.3173,8.2794,8.3078,62933.0
2024-05-29 15:55:00,8.79,8.79,8.78,8.78,82743.0,8.3173,8.3173,8.3078,8.3078,82743.0
2024-05-30 09:30:00,8.86,8.86,8.83,8.86,90917.0,8.3835,8.3835,8.3551,8.3835,90917.0
2024-05-30 09:35:00,8.86,8.88,8.86,8.86,169194.0,8.3835,8.4024,8.3835,8.3835,169194.0
2024-05-30 09:40:00,8.86,8.86,8.85,8.86,96974.0,8.3835,8.3835,8.374,8.3835,96974.0
2024-05-30 09:45:00,8.87,8.87,8.86,8.87,94323.0,8.393,8.393,8.3835,8.393,94323.0
2024-05-30 09:50:00,8.87,8.87,8.86,8.86,53382.0,8.393,8.393,8.3835,8.3835,53382.0
2024-05-30 09:55:00,8.86,8.86,8.85,8.85,71399.0,8.3835,8.3835,8.374,8.374,71399.0
2024-05-30 10:00:00,8.85,8.86,8.85,8.86,75528.0,8.374,8.3835,8.374,8.3835,75528.0
2024-05-30 10:05:00,8.85,8.85,8.84,8.85,47229.0,8.374,8.374,8.3646,8.374,47229.0
2024-05-30 10:10:00,8.86,8.9,8.86,8.89,58906.0,8.3835,8.4213,8.3835,8.4119,58906.0
2024-05-30 10:15:00,8.9,8.9,8.89,8.89,36433.0,8.4213,8.4213,8.4119,8.4119,36433.0
2024-05-30 10:20:00,8.89,8.89,8.87,8.88,96692.0,8.4119,8.4119,8.393,8.4024,96692.0
2024-05-30 10:25:00,8.88,8.88,8.88,8.88,74498.0,8.4024,8.4024,8.4024,8.4024,74498.0
2024-05-30 10:30:00,8.88,8.89,8.88,8.89,161589.0,8.4024,8.4119,8.4024,8.4119,161589.0
2024-05-30 10:35:00,8.9,8.91,8.88,8.91,164499.0,8.4213,8.4308,8.4024,8.4308,164499.0
2024-05-30 10:40:00,8.91,8.92,8.91,8.91,99350.0,8.4308,8.4403,8.4308,8.4308,99350.0
2024-05-30 10:45:00,8.91,8.91,8.9,8.9,67158.0,8.4308,8.4308,8.4213,8.4213,67158.0
2024-05-30 10:50:00,8.9,8.91,8.9,8.91,50041.0,8.4213,8.4308,8.4213,8.4308,50041.0
2024-05-30 10:55:00,8.9,8.9,8.9,8.9,23886.0,8.4213,8.4213,8.4213,8.4213,23886.0
2024-05-30 11:00:00,8.91,8.92,8.9,8.92,92847.0,8.4308,8.4403,8.4213,8.4403,92847.0
2024-05-30 11:05:00,8.93,8.93,8.91,8.91,81755.0,8.4497,8.4497,8.4308,8.4308,81755.0
2024-05-30 11:10:00,8.91,8.91,8.9,8.9,6009.0,8.4308,8.4308,8.4213,8.4213,6009.0
2024-05-30 11:15:00,8.9,8.9,8.89,8.89,26068.0,8.4213,8.4213,8.4119,8.4119,26068.0
2024-05-30 11:20:00,8.88,8.89,8.88,8.89,88326.0,8.4024,8.4119,8.4024,8.4119,88326.0
2024-05-30 11:25:00,8.89,8.89,8.88,8.88,19648.0,8.4119,8.4119,8.4024,8.4024,19648.0
2024-05-30 11:30:00,8.88,8.88,8.87,8.87,83940.0,8.4024,8.4024,8.393,8.393,83940.0
2024-05-30 11:35:00,8.87,8.88,8.86,8.88,58191.0,8.393,8.4024,8.3835,8.4024,58191.0
2024-05-30 11:40:00,8.87,8.88,8.87,8.88,46805.0,8.393,8.4024,8.393,8.4024,46805.0
2024-05-30 11:45:00,8.88,8.88,8.88,8.88,47090.0,8.4024,8.4024,8.4024,8.4024,47090.0
2024-05-30 11:50:00,8.88,8.88,8.88,8.88,62268.0,8.4024,8.4024,8.4024,8.4024,62268.0
2024-05-30 11:55:00,8.89,8.89,8.89,8.89,31054.0,8.4119,8.4119,8.4119,8.4119,31054.0
2024-05-30 12:00:00,8.89,8.89,8.87,8.87,84326.0,8.4119,8.4119,8.393,8.393,84326.0
2024-05-30 12:05:00,8.87,8.87,8.87,8.87,80901.0,8.393,8.393,8.393,8.393,80901.0
2024-05-30 12:10:00,8.87,8.87,8.87,8.87,38430.0,8.393,8.393,8.393,8.393,38430.0
2024-05-30 12:15:00,8.86,8.86,8.86,8.86,90732.0,8.3835,8.3835,8.3835,8.3835,90732.0
2024-05-30 12:20:00,8.86,8.86,8.86,8.86,33115.0,8.3835,8.3835,8.3835,8.3835,33115.0
2024-05-30 12:25:00,8.86,8.87,8.86,8.87,32915.0,8.3835,8.393,8.3835,8.393,32915.0
2024-05-30 12:30:00,8.88,8.88,8.86,8.86,26300.0,8.4024,8.4024,8.3835,8.3835,26300.0
2024-05-30 12:35:00,8.86,8.86,8.85,8.85,9208.0,8.3835,8.3835,8.374,8.374,9208.0
2024-05-30 12:40:00,8.86,8.86,8.86,8.86,21100.0,8.3835,8.3835,8.3835,8.3835,21100.0
2024-05-30 12:45:00,8.85,8.86,8.85,8.86,89737.0,8.374,8.3835,8.374,8.3835,89737.0
2024-05-30 12:50:00,8.86,8.86,8.85,8.85,64865.0,8.3835,8.3835,8.374,8.374,64865.0
2024-05-30 12:55:00,8.85,8.85,8.85,8.85,14711.0,8.374,8.374,8.374,8.374,14711.0
2024-05-30 13:00:00,8.85,8.85,8.83,8.84,55226.0,8.374,8.374,8.3551,8.3646,55226.0
2024-05-30 13:05:00,8.84,8.84,8.84,8.84,27393.0,8.3646,8.3646,8.3646,8.3646,27393.0
2024-05-30 13:10:00,8.83,8.83,8.82,8.82,13330.0,8.3551,8.3551,8.3456,8.3456,13330.0
2024-05-30 13:15:00,8.83,8.84,8.83,8.84,31950.0,8.3551,8.3646,8.3551,8.3646,31950.0
2024-05-30 13:20:00,8.84,8.84,8.83,8.83,16537.0,8.3646,8.3646,8.3551,8.3551,16537.0
2024-05-30 13:25:00,8.83,8.83,8.83,8.83,4293.0,8.3551,8.3551,8.3551,8.3551,4293.0
2024-05-30 13:30:00,8.83,8.83,8.83,8.83,43674.0,8.3551,8.3551,8.3551,8.3551,43674.0
2024-05-30 13:35:00,8.84,8.84,8.83,8.83,47986.0,8.3646,8.3646,8.3551,8.3551,47986.0
2024-05-30 13:40:00,8.82,8.82,8.82,8.82,21913.0,8.3456,8.3456,8.3456,8.3456,21913.0
2024-05-30 13:45:00,8.83,8.83,8.83,8.83,1451.0,8.3551,8.3551,8.3551,8.3551,1451.0
2024-05-30 13:50:00,8.84,8.85,8.84,8.85,4800.0,8.3646,8.374,8.3646,8.374,4800.0
2024-05-30 13:55:00,8.85,8.85,8.84,8.84,9897.0,8.374,8.374,8.3646,8.3646,9897.0
2024-05-30 14:00:00,8.84,8.85,8.84,8.85,21893.0,8.3646,8.374,8.3646,8.374,21893.0
2024-05-30 14:05:00,8.85,8.86,8.85,8.85,68585.0,8.374,8.3835,8.374,8.374,68585.0
2024-05-30 14:10:00,8.86,8.86,8.86,8.86,1500.0,8.3835,8.3835,8.3835,8.3835,1500.0
2024-05-30 14:15:00,8.86,8.89,8.86,8.86,101554.0,8.3835,8.4119,8.3835,8.3835,101554.0
2024-05-30 14:20:00,8.87,8.88,8.87,8.88,5088.0,8.393,8.4024,8.393,8.4024,5088.0
2024-05-30 14:25:00,8.88,8.88,8.87,8.87,42352.0,8.4024,8.4024,8.393,8.393,42352.0
2024-05-30 14:30:00,8.86,8.87,8.86,8.87,17260.0,8.3835,8.393,8.3835,8.393,17260.0
2024-05-30 14:35:00,8.87,8.88,8.87,8.88,33500.0,8.393,8.4024,8.393,8.4024,33500.0
2024-05-30 14:40:00,8.88,8.88,8.88,8.88,18031.0,8.4024,8.4024,8.4024,8.4024,18031.0
2024-05-30 14:45:00,8.88,8.88,8.88,8.88,37428.0,8.4024,8.4024,8.4024,8.4024,37428.0
2024-05-30 14:50:00,8.88,8.88,8.88,8.88,47600.0,8.4024,8.4024,8.4024,8.4024,47600.0
2024-05-30 14:55:00,8.88,8.88,8.88,8.88,23300.0,8.4024,8.4024,8.4024,8.4024,23300.0
2024-05-30 15:00:00,8.87,8.88,8.87,8.88,77951.0,8.393,8.4024,8.393,8.4024,77951.0
2024-05-30 15:05:00,8.88,8.88,8.88,8.88,23609.0,8.4024,8.4024,8.4024,8.4024,23609.0
2024-05-30 15:10:00,8.88,8.88,8.88,8.88,202.0,8.4024,8.4024,8.4024,8.4024,202.0
2024-05-30 15:15:00,8.88,8.88,8.88,8.88,45479.0,8.4024,8.4024,8.4024,8.4024,45479.0
2024-05-30 15:20:00,8.89,8.93,8.89,8.93,46733.0,8.4119,8.4497,8.4119,8.4497,46733.0
2024-05-30 15:25:00,8.93,8.93,8.91,8.91,136450.0,8.4497,8.4497,8.4308,8.4308,136450.0
2024-05-30 15:30:00,8.9,8.93,8.9,8.93,51758.0,8.4213,8.4497,8.4213,8.4497,51758.0
2024-05-30 15:35:00,8.94,8.95,8.94,8.94,13748.0,8.4592,8.4686,8.4592,8.4592,13748.0
2024-05-30 15:40:00,8.95,8.95,8.94,8.95,123239.0,8.4686,8.4686,8.4592,8.4686,123239.0
2024-05-30 15:45:00,8.95,9.0,8.95,9.0,133680.0,8.4686,8.516,8.4686,8.516,133680.0
2024-05-30 15:50:00,9.0,9.0,8.94,8.94,124347.0,8.516,8.516,8.4592,8.4592,124347.0
2024-05-30 15:55:00,8.94,8.96,8.93,8.94,89416.0,8.4592,8.4781,8.4497,8.4592,89416.0
2024-05-31 09:30:00,8.9,8.91,8.89,8.9,237946.0,8.4213,8.4308,8.4119,8.4213,237946.0
2024-05-31 09:35:00,8.9,8.9,8.87,8.87,55867.0,8.4213,8.4213,8.393,8.393,55867.0
2024-05-31 09:40:00,8.86,8.87,8.85,8.85,141507.0,8.3835,8.393,8.374,8.374,141507.0
2024-05-31 09:45:00,8.86,8.91,8.86,8.9,234185.0,8.3835,8.4308,8.3835,8.4213,234185.0
2024-05-31 09:50:00,8.92,8.94,8.92,8.93,41409.0,8.4403,8.4592,8.4403,8.4497,41409.0
2024-05-31 09:55:00,8.94,8.94,8.93,8.93,78207.0,8.4592,8.4592,8.4497,8.4497,78207.0
2024-05-31 10:00:00,8.94,8.96,8.94,8.94,211373.0,8.4592,8.4781,8.4592,8.4592,211373.0
2024-05-31 10:05:00,8.94,8.94,8.94,8.94,126199.0,8.4592,8.4592,8.4592,8.4592,126199.0
2024-05-31 10:10:00,8.94,8.99,8.94,8.99,112764.0,8.4592,8.5065,8.4592,8.5065,112764.0
2024-05-31 10:15:00,9.0,9.02,8.99,9.02,245466.0,8.516,8.5349,8.5065,8.5349,245466.0
2024-05-31 10:20:00,9.01,9.04,9.01,9.04,114243.0,8.5254,8.5538,8.5254,8.5538,114243.0
2024-05-31 10:25:00,9.04,9.04,9.02,9.04,153053.0,8.5538,8.5538,8.5349,8.5538,153053.0
2024-05-31 10:30:00,9.04,9.07,9.04,9.07,209625.0,8.5538,8.5822,8.5538,8.5822,209625.0
2024-05-31 10:35:00,9.07,9.07,9.06,9.06,60671.0,8.5822,8.5822,8.5727,8.5727,60671.0
2024-05-31 10:40:00,9.06,9.07,9.06,9.07,55530.0,8.5727,8.5822,8.5727,8.5822,55530.0
2024-05-31 10:45:00,9.07,9.07,9.06,9.07,69194.0,8.5822,8.5822,8.5727,8.5822,69194.0
2024-05-31 10:50:00,9.07,9.09,9.07,9.07,66864.0,8.5822,8.6011,8.5822,8.5822,66864.0
2024-05-31 10:55:00,9.07,9.07,9.04,9.05,104796.0,8.5822,8.5822,8.5538,8.5633,104796.0
2024-05-31 11:00:00,9.05,9.08,9.05,9.08,214263.0,8.5633,8.5917,8.5633,8.5917,214263.0
2024-05-31 11:05:00,9.07,9.09,9.07,9.08,128034.0,8.5822,8.6011,8.5822,8.5917,128034.0
2024-05-31 11:10:00,9.07,9.08,9.07,9.07,94715.0,8.5822,8.5917,8.5822,8.5822,94715.0
2024-05-31 11:15:00,9.06,9.08,9.06,9.08,26463.0,8.5727,8.5917,8.5727,8.5917,26463.0
2024-05-31 11:20:00,9.09,9.09,9.07,9.07,69905.0,8.6011,8.6011,8.5822,8.5822,69905.0
2024-05-31 11:25:00,9.08,9.09,9.08,9.09,60456.0,8.5917,8.6011,8.5917,8.6011,60456.0
2024-05-31 11:30:00,9.09,9.12,9.09,9.1,128719.0,8.6011,8.6295,8.6011,8.6106,128719.0
2024-05-31 11:35:00,9.09,9.1,9.09,9.1,86967.0,8.6011,8.6106,8.6011,8.6106,86967.0
2024-05-31 11:40:00,9.1,9.1,9.09,9.09,22847.0,8.6106,8.6106,8.6011,8.6011,22847.0
2024-05-31 11:45:00,9.1,9.1,9.09,9.1,67470.0,8.6106,8.6106,8.6011,8.6106,67470.0
2024-05-31 11:50:00,9.1,9.11,9.1,9.11,27496.0,8.6106,8.62,8.6106,8.62,27496.0
2024-05-31 11:55:00,9.11,9.12,9.11,9.12,34683.0,8.62,8.6295,8.62,8.6295,34683.0
2024-05-31 12:00:00,9.12,9.13,9.11,9.13,169604.0,8.6295,8.639,8.62,8.639,169604.0
2024-05-31 12:05:00,9.13,9.13,9.13,9.13,106329.0,8.639,8.639,8.639,8.639,106329.0
2024-05-31 12:10:00,9.13,9.14,9.13,9.14,60441.0,8.639,8.6484,8.639,8.6484,60441.0
2024-05-31 12:15:00,9.15,9.16,9.15,9.16,34008.0,8.6579,8.6674,8.6579,8.6674,34008.0
2024-05-31 12:20:00,9.15,9.18,9.15,9.16,94617.0,8.6579,8.6863,8.6579,8.6674,94617.0
2024-05-31 12:25:00,9.15,9.16,9.15,9.16,20718.0,8.6579,8.6674,8.6579,8.6674,20718.0
2024-05-31 12:30:00,9.15,9.15,9.15,9.15,34203.0,8.6579,8.6579,8.6579,8.6579,34203.0
2024-05-31 12:35:00,9.15,9.16,9.13,9.13,59980.0,8.6579,8.6674,8.639,8.639,59980.0
2024-05-31 12:40:00,9.14,9.14,9.13,9.13,55584.0,8.6484,8.6484,8.639,8.639,55584.0
2024-05-31 12:45:00,9.13,9.13,9.13,9.13,89082.0,8.639,8.639,8.639,8.639,89082.0
2024-05-31 12:50:00,9.14,9.14,9.13,9.13,39639.0,8.6484,8.6484,8.639,8.639,39639.0
2024-05-31 12:55:00,9.13,9.13,9.13,9.13,32991.0,8.639,8.639,8.639,8.639,32991.0
2024-05-31 13:00:00,9.12,9.12,9.1,9.1,19304.0,8.6295,8.6295,8.6106,8.6106,19304.0
2024-05-31 13:05:00,9.1,9.1,9.1,9.1,36265.0,8.6106,8.6106,8.6106,8.6106,36265.0
2024-05-31 13:10:00,9.09,9.09,9.08,9.08,8033.0,8.6011,8.6011,8.5917,8.5917,8033.0
2024-05-31 13:15:00,9.08,9.08,9.07,9.07,130365.0,8.5917,8.5917,8.5822,8.5822,130365.0
2024-05-31 13:20:00,9.07,9.07,9.07,9.07,6162.0,8.5822,8.5822,8.5822,8.5822,6162.0
2024-05-31 13:25:00,9.06,9.06,9.05,9.05,17785.0,8.5727,8.5727,8.5633,8.5633,17785.0
2024-05-31 13:30:00,9.05,9.05,9.05,9.05,116520.0,8.5633,8.5633,8.5633,8.5633,116520.0
2024-05-31 13:35:00,9.06,9.06,9.06,9.06,5698.0,8.5727,8.5727,8.5727,8.5727,5698.0
2024-05-31 13:40:00,9.07,9.07,9.06,9.06,13799.0,8.5822,8.5822,8.5727,8.5727,13799.0
2024-05-31 13:45:00,9.05,9.05,9.05,9.05,59230.0,8.5633,8.5633,8.5633,8.5633,59230.0
2024-05-31 13:50:00,9.05,9.06,9.05,9.06,17600.0,8.5633,8.5727,8.5633,8.5727,17600.0
2024-05-31 13:55:00,9.06,9.06,9.06,9.06,33300.0,8.5727,8.5727,8.5727,8.5727,33300.0
2024-05-31 14:00:00,9.06,9.06,9.06,9.06,69812.0,8.5727,8.5727,8.5727,8.5727,69812.0
2024-05-31 14:05:00,9.06,9.06,9.05,9.05,65245.0,8.5727,8.5727,8.5633,8.5633,65245.0
2024-05-31 14:10:00,9.05,9.05,9.04,9.04,65796.0,8.5633,8.5633,8.5538,8.5538,65796.0
2024-05-31 14:15:00,9.04,9.04,9.04,9.04,17315.0,8.5538,8.5538,8.5538,8.5538,17315.0
2024-05-31 14:20:00,9.04,9.04,9.04,9.04,1700.0,8.5538,8.5538,8.5538,8.5538,1700.0
2024-05-31 14:25:00,9.04,9.05,9.04,9.05,59300.0,8.5538,8.5633,8.5538,8.5633,59300.0
2024-05-31 14:30:00,9.05,9.06,9.05,9.06,179761.0,8.5633,8.5727,8.5633,8.5727,179761.0
2024-05-31 14:35:00,9.06,9.06,9.04,9.04,41576.0,8.5727,8.5727,8.5538,8.5538,41576.0
2024-05-31 14:40:00,9.04,9.04,9.01,9.01,39408.0,8.5538,8.5538,8.5254,8.5254,39408.0
2024-05-31 14:45:00,9.01,9.02,9.01,9.02,68131.0,8.5254,8.5349,8.5254,8.5349,68131.0
2024-05-31 14:50:00,9.03,9.04,9.03,9.04,25667.0,8.5443,8.5538,8.5443,8.5538,25667.0
2024-05-31 14:55:00,9.04,9.04,9.02,9.02,76447.0,8.5538,8.5538,8.5349,8.5349,76447.0
2024-05-31 15:00:00,9.03,9.04,9.02,9.03,95272.0,8.5443,8.5538,8.5349,8.5443,95272.0
2024-05-31 15:05:00,9.03,9.03,9.0,9.0,41020.0,8.5443,8.5443,8.516,8.516,41020.0
2024-05-31 15:10:00,8.99,9.0,8.99,8.99,163014.0,8.5065,8.516,8.5065,8.5065,163014.0
2024-05-31 15:15:00,8.99,8.99,8.98,8.98,112670.0,8.5065,8.5065,8.497,8.497,112670.0
2024-05-31 15:20:00,8.98,8.98,8.96,8.96,64870.0,8.497,8.497,8.4781,8.4781,64870.0
2024-05-31 15:25:00,8.96,8.97,8.96,8.97,164239.0,8.4781,8.4876,8.4781,8.4876,164239.0
2024-05-31 15:30:00,8.98,8.99,8.96,8.97,167866.0,8.497,8.5065,8.4781,8.4876,167866.0
2024-05-31 15:35:00,8.97,8.97,8.96,8.96,12055.0,8.4876,8.4876,8.4781,8.4781,12055.0
2024-05-31 15:40:00,8.96,8.96,8.89,8.89,94929.0,8.4781,8.4781,8.4119,8.4119,94929.0
2024-05-31 15:45:00,8.89,8.9,8.86,8.86,69654.0,8.4119,8.4213,8.3835,8.3835,69654.0
2024-05-31 15:50:00,8.85,8.85,8.79,8.79,193862.0,8.374,8.374,8.3173,8.3173,193862.0
2024-05-31 15:55:00,8.79,8.79,8.71,8.72,179151.0,8.3173,8.3173,8.2416,8.251,179151.0
2024-06-03 09:30:00,8.64,8.65,8.63,8.65,123415.0,8.1753,8.1848,8.1659,8.1848,123415.0
2024-06-03 09:35:00,8.65,8.65,8.65,8.65,5400.0,8.1848,8.1848,8.1848,8.1848,5400.0
2024-06-03 09:40:00,8.65,8.65,8.64,8.65,51447.0,8.1848,8.1848,8.1753,8.1848,51447.0
2024-06-03 09:45:00,8.65,8.65,8.65,8.65,36196.0,8.1848,8.1848,8.1848,8.1848,36196.0
2024-06-03 09:50:00,8.66,8.68,8.66,8.68,178370.0,8.1942,8.2132,8.1942,8.2132,178370.0
2024-06-03 09:55:00,8.69,8.72,8.69,8.69,141686.0,8.2226,8.251,8.2226,8.2226,141686.0
2024-06-03 10:00:00,8.69,8.71,8.64,8.7,83629.0,8.2226,8.2416,8.1753,8.2321,83629.0
2024-06-03 10:05:00,8.7,8.71,8.68,8.71,65929.0,8.2321,8.2416,8.2132,8.2416,65929.0
2024-06-03 10:10:00,8.71,8.71,8.68,8.68,33674.0,8.2416,8.2416,8.2132,8.2132,33674.0
2024-06-03 10:15:00,8.68,8.68,8.67,8.67,63823.0,8.2132,8.2132,8.2037,8.2037,63823.0
2024-06-03 10:20:00,8.68,8.69,8.67,8.68,50633.0,8.2132,8.2226,8.2037,8.2132,50633.0
2024-06-03 10:25:00,8.68,8.68,8.67,8.68,81736.0,8.2132,8.2132,8.2037,8.2132,81736.0
2024-06-03 10:30:00,8.68,8.71,8.68,8.71,60721.0,8.2132,8.2416,8.2132,8.2416,60721.0
2024-06-03 10:35:00,8.7,8.73,8.7,8.73,110082.0,8.2321,8.2605,8.2321,8.2605,110082.0
2024-06-03 10:40:00,8.72,8.72,8.71,8.72,44350.0,8.251,8.251,8.2416,8.251,44350.0
2024-06-03 10:45:00,8.73,8.77,8.73,8.77,70346.0,8.2605,8.2983,8.2605,8.2983,70346.0
2024-06-03 10:50:00,8.77,8.79,8.76,8.79,159673.0,8.2983,8.3173,8.2889,8.3173,159673.0
2024-06-03 10:55:00,8.79,8.8,8.79,8.79,123043.0,8.3173,8.3267,8.3173,8.3173,123043.0
2024-06-03 11:00:00,8.79,8.81,8.79,8.8,114216.0,8.3173,8.3362,8.3173,8.3267,114216.0
2024-06-03 11:05:00,8.81,8.81,8.78,8.78,82122.0,8.3362,8.3362,8.3078,8.3078,82122.0
2024-06-03 11:10:00,8.78,8.79,8.78,8.78,52833.0,8.3078,8.3173,8.3078,8.3078,52833.0
2024-06-03 11:15:00,8.78,8.78,8.77,8.77,48031.0,8.3078,8.3078,8.2983,8.2983,48031.0
2024-06-03 11:20:00,8.77,8.77,8.77,8.77,61796.0,8.2983,8.2983,8.2983,8.2983,61796.0
2024-06-03 11:25:00,8.77,8.78,8.77,8.77,46800.0,8.2983,8.3078,8.2983,8.2983,46800.0
2024-06-03 11:30:00,8.77,8.79,8.77,8.79,52875.0,8.2983,8.3173,8.2983,8.3173,52875.0
2024-06-03 11:35:00,8.79,8.79,8.76,8.78,64526.0,8.3173,8.3173,8.2889,8.3078,64526.0
2024-06-03 11:40:00,8.79,8.8,8.78,8.78,103238.0,8.3173,8.3267,8.3078,8.3078,103238.0
2024-06-03 11:45:00,8.78,8.8,8.78,8.79,48325.0,8.3078,8.3267,8.3078,8.3173,48325.0
2024-06-03 11:50:00,8.79,8.79,8.78,8.78,34149.0,8.3173,8.3173,8.3078,8.3078,34149.0
2024-06-03 11:55:00,8.78,8.79,8.78,8.79,39614.0,8.3078,8.3173,8.3078,8.3173,39614.0
2024-06-03 12:00:00,8.78,8.8,8.77,8.79,71595.0,8.3078,8.3267,8.2983,8.3173,71595.0
2024-06-03 12:05:00,8.8,8.81,8.8,8.81,25304.0,8.3267,8.3362,8.3267,8.3362,25304.0
2024-06-03 12:10:00,8.81,8.87,8.8,8.87,161962.0,8.3362,8.393,8.3267,8.393,161962.0
2024-06-03 12:15:00,8.86,8.88,8.86,8.87,52907.0,8.3835,8.4024,8.3835,8.393,52907.0
2024-06-03 12:20:00,8.88,8.91,8.88,8.9,75198.0,8.4024,8.4308,8.4024,8.4213,75198.0
2024-06-03 12:25:00,8.89,8.9,8.89,8.89,65279.0,8.4119,8.4213,8.4119,8.4119,65279.0
2024-06-03 12:30:00,8.9,8.92,8.89,8.92,90121.0,8.4213,8.4403,8.4119,8.4403,90121.0
2024-06-03 12:35:00,8.92,8.92,8.88,8.88,75954.0,8.4403,8.4403,8.4024,8.4024,75954.0
2024-06-03 12:40:00,8.88,8.89,8.88,8.89,48886.0,8.4024,8.4119,8.4024,8.4119,48886.0
2024-06-03 12:45:00,8.89,8.89,8.88,8.89,33523.0,8.4119,8.4119,8.4024,8.4119,33523.0
2024-06-03 12:50:00,8.89,8.92,8.89,8.9,69921.0,8.4119,8.4403,8.4119,8.4213,69921.0
2024-06-03 12:55:00,8.9,8.9,8.89,8.9,108772.0,8.4213,8.4213,8.4119,8.4213,108772.0
2024-06-03 13:00:00,8.91,8.91,8.9,8.91,65897.0,8.4308,8.4308,8.4213,8.4308,65897.0
2024-06-03 13:05:00,8.92,8.92,8.9,8.92,72700.0,8.4403,8.4403,8.4213,8.4403,72700.0
2024-06-03 13:10:00,8.93,8.95,8.93,8.93,196717.0,8.4497,8.4686,8.4497,8.4497,196717.0
2024-06-03 13:15:00,8.93,8.93,8.9,8.9,122827.0,8.4497,8.4497,8.4213,8.4213,122827.0
2024-06-03 13:20:00,8.89,8.89,8.88,8.89,122015.0,8.4119,8.4119,8.4024,8.4119,122015.0
2024-06-03 13:25:00,8.89,8.89,8.86,8.86,35804.0,8.4119,8.4119,8.3835,8.3835,35804.0
2024-06-03 13:30:00,8.86,8.86,8.84,8.84,59483.0,8.3835,8.3835,8.3646,8.3646,59483.0
2024-06-03 13:35:00,8.85,8.85,8.83,8.83,52510.0,8.374,8.374,8.3551,8.3551,52510.0
2024-06-03 13:40:00,8.83,8.83,8.82,8.82,57515.0,8.3551,8.3551,8.3456,8.3456,57515.0
2024-06-03 13:45:00,8.82,8.82,8.81,8.82,108469.0,8.3456,8.3456,8.3362,8.3456,108469.0
2024-06-03 13:50:00,8.82,8.84,8.82,8.83,102090.0,8.3456,8.3646,8.3456,8.3551,102090.0
2024-06-03 13:55:00,8.84,8.85,8.84,8.84,124946.0,8.3646,8.374,8.3646,8.3646,124946.0
2024-06-03 14:00:00,8.83,8.84,8.82,8.82,127427.0,8.3551,8.3646,8.3456,8.3456,127427.0
2024-06-03 14:05:00,8.83,8.83,8.81,8.82,20084.0,8.3551,8.3551,8.3362,8.3456,20084.0
2024-06-03 14:10:00,8.81,8.85,8.81,8.85,60260.0,8.3362,8.374,8.3362,8.374,60260.0
2024-06-03 14:15:00,8.85,8.85,8.84,8.84,117464.0,8.374,8.374,8.3646,8.3646,117464.0
2024-06-03 14:20:00,8.83,8.83,8.8,8.81,77300.0,8.3551,8.3551,8.3267,8.3362,77300.0
2024-06-03 14:25:00,8.81,8.83,8.81,8.83,13434.0,8.3362,8.3551,8.3362,8.3551,13434.0
2024-06-03 14:30:00,8.83,8.83,8.82,8.82,77866.0,8.3551,8.3551,8.3456,8.3456,77866.0
2024-06-03 14:35:00,8.82,8.82,8.81,8.81,148368.0,8.3456,8.3456,8.3362,8.3362,148368.0
2024-06-03 14:40:00,8.8,8.81,8.79,8.8,168980.0,8.3267,8.3362,8.3173,8.3267,168980.0
2024-06-03 14:45:00,8.8,8.8,8.8,8.8,40683.0,8.3267,8.3267,8.3267,8.3267,40683.0
2024-06-03 14:50:00,8.8,8.82,8.8,8.82,67409.0,8.3267,8.3456,8.3267,8.3456,67409.0
2024-06-03 14:55:00,8.82,8.82,8.81,8.81,38905.0,8.3456,8.3456,8.3362,8.3362,38905.0
2024-06-03 15:00:00,8.8,8.8,8.79,8.79,45686.0,8.3267,8.3267,8.3173,8.3173,45686.0
2024-06-03 15:05:00,8.8,8.8,8.8,8.8,120777.0,8.3267,8.3267,8.3267,8.3267,120777.0
2024-06-03 15:10:00,8.8,8.8,8.79,8.79,29636.0,8.3267,8.3267,8.3173,8.3173,29636.0
2024-06-03 15:15:00,8.79,8.79,8.79,8.79,31834.0,8.3173,8.3173,8.3173,8.3173,31834.0
2024-06-03 15:20:00,8.78,8.78,8.77,8.78,70760.0,8.3078,8.3078,8.2983,8.3078,70760.0
2024-06-03 15:25:00,8.77,8.77,8.77,8.77,15315.0,8.2983,8.2983,8.2983,8.2983,15315.0
2024-06-03 15:30:00,8.78,8.79,8.77,8.77,86956.0,8.3078,8.3173,8.2983,8.2983,86956.0
2024-06-03 15:35:00,8.77,8.8,8.77,8.8,114425.0,8.2983,8.3267,8.2983,8.3267,114425.0
2024-06-03 15:40:00,8.8,8.8,8.78,8.79,73432.0,8.3267,8.3267,8.3078,8.3173,73432.0
2024-06-03 15:45:00,8.79,8.79,8.77,8.77,12296.0,8.3173,8.3173,8.2983,8.2983,12296.0
2024-06-03 15:50:00,8.77,8.78,8.76,8.76,86100.0,8.2983,8.3078,8.2889,8.2889,86100.0
2024-06-03 15:55:00,8.75,8.75,8.71,8.71,120128.0,8.2794,8.2794,8.2416,8.2416,120128.0
2024-06-04 09:30:00,8.77,8.8,8.76,8.8,79506.0,8.2983,8.3267,8.2889,8.3267,79506.0
2024-06-04 09:35:00,8.8,8.8,8.78,8.78,39550.0,8.3267,8.3267,8.3078,8.3078,39550.0
2024-06-04 09:40:00,8.79,8.79,8.78,8.78,12670.0,8.3173,8.3173,8.3078,8.3078,12670.0
2024-06-04 09:45:00,8.78,8.78,8.76,8.77,79828.0,8.3078,8.3078,8.2889,8.2983,79828.0
2024-06-04 09:50:00,8.77,8.77,8.77,8.77,46844.0,8.2983,8.2983,8.2983,8.2983,46844.0
2024-06-04 09:55:00,8.77,8.79,8.77,8.78,111113.0,8.2983,8.3173,8.2983,8.3078,111113.0
2024-06-04 10:00:00,8.77,8.77,8.72,8.74,514229.0,8.2983,8.2983,8.251,8.2699,514229.0
2024-06-04 10:05:00,8.75,8.78,8.75,8.78,319275.0,8.2794,8.3078,8.2794,8.3078,319275.0
2024-06-04 10:10:00,8.79,8.8,8.78,8.8,237852.0,8.3173,8.3267,8.3078,8.3267,237852.0
2024-06-04 10:15:00,8.79,8.79,8.76,8.77,91855.0,8.3173,8.3173,8.2889,8.2983,91855.0
2024-06-04 10:20:00,8.76,8.79,8.75,8.78,138764.0,8.2889,8.3173,8.2794,8.3078,138764.0
2024-06-04 10:25:00,8.78,8.78,8.75,8.75,58833.0,8.3078,8.3078,8.2794,8.2794,58833.0
2024-06-04 10:30:00,8.75,8.76,8.73,8.76,76389.0,8.2794,8.2889,8.2605,8.2889,76389.0
2024-06-04 10:35:00,8.76,8.78,8.76,8.76,76684.0,8.2889,8.3078,8.2889,8.2889,76684.0
2024-06-04 10:40:00,8.75,8.75,8.73,8.73,58432.0,8.2794,8.2794,8.2605,8.2605,58432.0
2024-06-04 10:45:00,8.74,8.76,8.74,8.76,105874.0,8.2699,8.2889,8.2699,8.2889,105874.0
2024-06-04 10:50:00,8.76,8.77,8.76,8.77,58517.0,8.2889,8.2983,8.2889,8.2983,58517.0
2024-06-04 10:55:00,8.77,8.8,8.77,8.8,39466.0,8.2983,8.3267,8.2983,8.3267,39466.0
2024-06-04 11:00:00,8.8,8.8,8.79,8.79,82195.0,8.3267,8.3267,8.3173,8.3173,82195.0
2024-06-04 11:05:00,8.79,8.81,8.79,8.8,90596.0,8.3173,8.3362,8.3173,8.3267,90596.0
2024-06-04 11:10:00,8.79,8.8,8.79,8.8,50302.0,8.3173,8.3267,8.3173,8.3267,50302.0
2024-06-04 11:15:00,8.8,8.8,8.78,8.78,36374.0,8.3267,8.3267,8.3078,8.3078,36374.0
2024-06-04 11:20:00,8.78,8.78,8.77,8.78,40365.0,8.3078,8.3078,8.2983,8.3078,40365.0
2024-06-04 11:25:00,8.78,8.8,8.78,8.8,76116.0,8.3078,8.3267,8.3078,8.3267,76116.0
2024-06-04 11:30:00,8.81,8.83,8.8,8.83,174766.0,8.3362,8.3551,8.3267,8.3551,174766.0
2024-06-04 11:35:00,8.83,8.83,8.81,8.82,21499.0,8.3551,8.3551,8.3362,8.3456,21499.0
2024-06-04 11:40:00,8.82,8.82,8.82,8.82,139000.0,8.3456,8.3456,8.3456,8.3456,139000.0
2024-06-04 11:45:00,8.81,8.82,8.8,8.82,117015.0,8.3362,8.3456,8.3267,8.3456,117015.0
2024-06-04 11:50:00,8.82,8.82,8.81,8.81,110092.0,8.3456,8.3456,8.3362,8.3362,110092.0
2024-06-04 11:55:00,8.81,8.83,8.81,8.83,27650.0,8.3362,8.3551,8.3362,8.3551,27650.0
2024-06-04 12:00:00,8.83,8.84,8.83,8.83,59586.0,8.3551,8.3646,8.3551,8.3551,59586.0
2024-06-04 12:05:00,8.83,8.84,8.83,8.84,223063.0,8.3551,8.3646,8.3551,8.3646,223063.0
2024-06-04 12:10:00,8.84,8.84,8.84,8.84,95357.0,8.3646,8.3646,8.3646,8.3646,95357.0
2024-06-04 12:15:00,8.83,8.84,8.83,8.84,62550.0,8.3551,8.3646,8.3551,8.3646,62550.0
2024-06-04 12:20:00,8.83,8.83,8.83,8.83,13182.0,8.3551,8.3551,8.3551,8.3551,13182.0
2024-06-04 12:25:00,8.82,8.82,8.8,8.8,26965.0,8.3456,8.3456,8.3267,8.3267,26965.0
2024-06-04 12:30:00,8.8,8.8,8.8,8.8,45464.0,8.3267,8.3267,8.3267,8.3267,45464.0
2024-06-04 12:35:00,8.8,8.81,8.8,8.8,98763.0,8.3267,8.3362,8.3267,8.3267,98763.0
2024-06-04 12:40:00,8.79,8.79,8.77,8.77,57517.0,8.3173,8.3173,8.2983,8.2983,57517.0
2024-06-04 12:45:00,8.76,8.76,8.75,8.75,31479.0,8.2889,8.2889,8.2794,8.2794,31479.0
2024-06-04 12:50:00,8.76,8.79,8.76,8.78,79109.0,8.2889,8.3173,8.2889,8.3078,79109.0
2024-06-04 12:55:00,8.77,8.77,8.77,8.77,55208.0,8.2983,8.2983,8.2983,8.2983,55208.0
2024-06-04 13:00:00,8.77,8.78,8.77,8.78,7574.0,8.2983,8.3078,8.2983,8.3078,7574.0
2024-06-04 13:05:00,8.78,8.8,8.78,8.8,46490.0,8.3078,8.3267,8.3078,8.3267,46490.0
2024-06-04 13:10:00,8.79,8.79,8.78,8.78,13375.0,8.3173,8.3173,8.3078,8.3078,13375.0
2024-06-04 13:15:00,8.78,8.78,8.77,8.77,24570.0,8.3078,8.3078,8.2983,8.2983,24570.0
2024-06-04 13:20:00,8.76,8.77,8.76,8.77,56597.0,8.2889,8.2983,8.2889,8.2983,56597.0
2024-06-04 13:25:00,8.77,8.78,8.75,8.75,30553.0,8.2983,8.3078,8.2794,8.2794,30553.0
2024-06-04 13:30:00,8.75,8.77,8.75,8.77,102746.0,8.2794,8.2983,8.2794,8.2983,102746.0
2024-06-04 13:35:00,8.77,8.77,8.77,8.77,91017.0,8.2983,8.2983,8.2983,8.2983,91017.0
2024-06-04 13:40:00,8.76,8.76,8.75,8.76,22597.0,8.2889,8.2889,8.2794,8.2889,22597.0
2024-06-04 13:45:00,8.76,8.76,8.76,8.76,7600.0,8.2889,8.2889,8.2889,8.2889,7600.0
2024-06-04 13:50:00,8.75,8.76,8.75,8.75,61244.0,8.2794,8.2889,8.2794,8.2794,61244.0
2024-06-04 13:55:00,8.75,8.76,8.75,8.75,49845.0,8.2794,8.2889,8.2794,8.2794,49845.0
2024-06-04 14:00:00,8.75,8.75,8.74,8.75,93574.0,8.2794,8.2794,8.2699,8.2794,93574.0
2024-06-04 14:05:00,8.74,8.74,8.74,8.74,81775.0,8.2699,8.2699,8.2699,8.2699,81775.0
2024-06-04 14:10:00,8.74,8.74,8.73,8.73,15945.0,8.2699,8.2699,8.2605,8.2605,15945.0
2024-06-04 14:15:00,8.72,8.72,8.69,8.69,112615.0,8.251,8.251,8.2226,8.2226,112615.0
2024-06-04 14:20:00,8.69,8.69,8.65,8.65,68630.0,8.2226,8.2226,8.1848,8.1848,68630.0
2024-06-04 14:25:00,8.65,8.68,8.65,8.66,44649.0,8.1848,8.2132,8.1848,8.1942,44649.0
2024-06-04 14:30:00,8.65,8.67,8.65,8.67,81244.0,8.1848,8.2037,8.1848,8.2037,81244.0
2024-06-04 14:35:00,8.67,8.67,8.67,8.67,72080.0,8.2037,8.2037,8.2037,8.2037,72080.0
2024-06-04 14:40:00,8.66,8.66,8.65,8.65,59686.0,8.1942,8.1942,8.1848,8.1848,59686.0
2024-06-04 14:45:00,8.64,8.65,8.64,8.65,34700.0,8.1753,8.1848,8.1753,8.1848,34700.0
2024-06-04 14:50:00,8.65,8.65,8.65,8.65,77369.0,8.1848,8.1848,8.1848,8.1848,77369.0
2024-06-04 14:55:00,8.66,8.68,8.66,8.68,177411.0,8.1942,8.2132,8.1942,8.2132,177411.0
2024-06-04 15:00:00,8.68,8.75,8.68,8.74,177628.0,8.2132,8.2794,8.2132,8.2699,177628.0
2024-06-04 15:05:00,8.75,8.76,8.74,8.74,59787.0,8.2794,8.2889,8.2699,8.2699,59787.0
2024-06-04 15:10:00,8.73,8.73,8.72,8.73,71194.0,8.2605,8.2605,8.251,8.2605,71194.0
2024-06-04 15:15:00,8.73,8.73,8.72,8.73,29763.0,8.2605,8.2605,8.251,8.2605,29763.0
2024-06-04 15:20:00,8.72,8.72,8.71,8.72,67468.0,8.251,8.251,8.2416,8.251,67468.0
2024-06-04 15:25:00,8.71,8.72,8.71,8.71,139008.0,8.2416,8.251,8.2416,8.2416,139008.0
2024-06-04 15:30:00,8.72,8.73,8.71,8.72,69359.0,8.251,8.2605,8.2416,8.251,69359.0
2024-06-04 15:35:00,8.72,8.74,8.72,8.73,109787.0,8.251,8.2699,8.251,8.2605,109787.0
2024-06-04 15:40:00,8.72,8.72,8.69,8.69,22686.0,8.251,8.251,8.2226,8.2226,22686.0
2024-06-04 15:45:00,8.69,8.71,8.69,8.69,101220.0,8.2226,8.2416,8.2226,8.2226,101220.0
2024-06-04 15:50:00,8.69,8.69,8.67,8.68,126617.0,8.2226,8.2226,8.2037,8.2132,126617.0
2024-06-04 15:55:00,8.68,8.69,8.67,8.68,122109.0,8.2132,8.2226,8.2037,8.2132,122109.0
2024-06-05 09:30:00,8.57,8.6,8.56,8.59,166159.0,8.1091,8.1375,8.0996,8.128,166159.0
2024-06-05 09:35:00,8.59,8.6,8.59,8.6,69141.0,8.128,8.1375,8.128,8.1375,69141.0
2024-06-05 09:40:00,8.6,8.6,8.59,8.59,8256.0,8.1375,8.1375,8.128,8.128,8256.0
2024-06-05 09:45:00,8.59,8.6,8.59,8.6,45602.0,8.128,8.1375,8.128,8.1375,45602.0
2024-06-05 09:50:00,8.61,8.62,8.6,8.6,119447.0,8.1469,8.1564,8.1375,8.1375,119447.0
2024-06-05 09:55:00,8.61,8.61,8.6,8.6,38310.0,8.1469,8.1469,8.1375,8.1375,38310.0
2024-06-05 10:00:00,8.61,8.66,8.61,8.61,241088.0,8.1469,8.1942,8.1469,8.1469,241088.0
2024-06-05 10:05:00,8.61,8.64,8.61,8.64,51440.0,8.1469,8.1753,8.1469,8.1753,51440.0
2024-06-05 10:10:00,8.64,8.64,8.63,8.63,87310.0,8.1753,8.1753,8.1659,8.1659,87310.0
2024-06-05 10:15:00,8.64,8.64,8.63,8.63,132742.0,8.1753,8.1753,8.1659,8.1659,132742.0
2024-06-05 10:20:00,8.63,8.63,8.59,8.59,143345.0,8.1659,8.1659,8.128,8.128,143345.0
2024-06-05 10:25:00,8.59,8.6,8.59,8.59,195175.0,8.128,8.1375,8.128,8.128,195175.0
2024-06-05 10:30:00,8.59,8.59,8.55,8.55,19623.0,8.128,8.128,8.0902,8.0902,19623.0
2024-06-05 10:35:00,8.55,8.57,8.55,8.56,132547.0,8.0902,8.1091,8.0902,8.0996,132547.0
2024-06-05 10:40:00,8.55,8.57,8.55,8.57,59963.0,8.0902,8.1091,8.0902,8.1091,59963.0
2024-06-05 10:45:00,8.57,8.57,8.55,8.55,25047.0,8.1091,8.1091,8.0902,8.0902,25047.0
2024-06-05 10:50:00,8.56,8.56,8.55,8.55,53312.0,8.0996,8.0996,8.0902,8.0902,53312.0
2024-06-05 10:55:00,8.56,8.56,8.55,8.56,61625.0,8.0996,8.0996,8.0902,8.0996,61625.0
2024-06-05 11:00:00,8.55,8.55,8.54,8.54,20164.0,8.0902,8.0902,8.0807,8.0807,20164.0
2024-06-05 11:05:00,8.53,8.54,8.53,8.54,145709.0,8.0712,8.0807,8.0712,8.0807,145709.0
2024-06-05 11:10:00,8.54,8.54,8.52,8.52,51309.0,8.0807,8.0807,8.0618,8.0618,51309.0
2024-06-05 11:15:00,8.51,8.51,8.49,8.5,83559.0,8.0523,8.0523,8.0334,8.0429,83559.0
2024-06-05 11:20:00,8.51,8.51,8.5,8.5,207600.0,8.0523,8.0523,8.0429,8.0429,207600.0
2024-06-05 11:25:00,8.51,8.52,8.51,8.51,67613.0,8.0523,8.0618,8.0523,8.0523,67613.0
2024-06-05 11:30:00,8.51,8.51,8.51,8.51,200.0,8.0523,8.0523,8.0523,8.0523,200.0
2024-06-05 11:35:00,8.5,8.51,8.49,8.5,120187.0,8.0429,8.0523,8.0334,8.0429,120187.0
2024-06-05 11:40:00,8.5,8.5,8.48,8.49,48948.0,8.0429,8.0429,8.0239,8.0334,48948.0
2024-06-05 11:45:00,8.49,8.5,8.49,8.49,21424.0,8.0334,8.0429,8.0334,8.0334,21424.0
2024-06-05 11:50:00,8.5,8.5,8.49,8.49,53172.0,8.0429,8.0429,8.0334,8.0334,53172.0
2024-06-05 11:55:00,8.5,8.5,8.49,8.5,141046.0,8.0429,8.0429,8.0334,8.0429,141046.0
2024-06-05 12:00:00,8.5,8.5,8.5,8.5,0.0,8.0429,8.0429,8.0429,8.0429,0.0
2024-06-05 12:05:00,8.51,8.51,8.51,8.51,100.0,8.0523,8.0523,8.0523,8.0523,100.0
2024-06-05 12:10:00,8.5,8.51,8.5,8.51,3410.0,8.0429,8.0523,8.0429,8.0523,3410.0
2024-06-05 12:15:00,8.51,8.51,8.51,8.51,123709.0,8.0523,8.0523,8.0523,8.0523,123709.0
2024-06-05 12:20:00,8.51,8.52,8.49,8.49,142740.0,8.0523,8.0618,8.0334,8.0334,142740.0
2024-06-05 12:25:00,8.49,8.5,8.49,8.49,34361.0,8.0334,8.0429,8.0334,8.0334,34361.0
2024-06-05 12:30:00,8.49,8.49,8.49,8.49,15872.0,8.0334,8.0334,8.0334,8.0334,15872.0
2024-06-05 12:35:00,8.48,8.48,8.47,8.47,15460.0,8.0239,8.0239,8.0145,8.0145,15460.0
2024-06-05 12:40:00,8.47,8.47,8.47,8.47,0.0,8.0145,8.0145,8.0145,8.0145,0.0
2024-06-05 12:45:00,8.47,8.48,8.47,8.47,16355.0,8.0145,8.0239,8.0145,8.0145,16355.0
2024-06-05 12:50:00,8.47,8.47,8.47,8.47,48165.0,8.0145,8.0145,8.0145,8.0145,48165.0
2024-06-05 12:55:00,8.47,8.47,8.47,8.47,35640.0,8.0145,8.0145,8.0145,8.0145,35640.0
2024-06-05 13:00:00,8.47,8.47,8.46,8.46,10945.0,8.0145,8.0145,8.005,8.005,10945.0
2024-06-05 13:05:00,8.46,8.46,8.46,8.46,29317.0,8.005,8.005,8.005,8.005,29317.0
2024-06-05 13:10:00,8.46,8.46,8.46,8.46,17720.0,8.005,8.005,8.005,8.005,17720.0
2024-06-05 13:15:00,8.46,8.47,8.46,8.47,282035.0,8.005,8.0145,8.005,8.0145,282035.0
2024-06-05 13:20:00,8.48,8.49,8.48,8.48,43687.0,8.0239,8.0334,8.0239,8.0239,43687.0
2024-06-05 13:25:00,8.48,8.48,8.47,8.47,22721.0,8.0239,8.0239,8.0145,8.0145,22721.0
2024-06-05 13:30:00,8.47,8.47,8.47,8.47,5028.0,8.0145,8.0145,8.0145,8.0145,5028.0
2024-06-05 13:35:00,8.46,8.46,8.46,8.46,36772.0,8.005,8.005,8.005,8.005,36772.0
2024-06-05 13:40:00,8.45,8.47,8.45,8.46,132251.0,7.9955,8.0145,7.9955,8.005,132251.0
2024-06-05 13:45:00,8.46,8.46,8.46,8.46,125156.0,8.005,8.005,8.005,8.005,125156.0
2024-06-05 13:50:00,8.45,8.45,8.45,8.45,4142.0,7.9955,7.9955,7.9955,7.9955,4142.0
2024-06-05 13:55:00,8.45,8.45,8.44,8.44,21714.0,7.9955,7.9955,7.9861,7.9861,21714.0
2024-06-05 14:00:00,8.45,8.45,8.44,8.44,43642.0,7.9955,7.9955,7.9861,7.9861,43642.0
2024-06-05 14:05:00,8.44,8.45,8.44,8.45,173832.0,7.9861,7.9955,7.9861,7.9955,173832.0
2024-06-05 14:10:00,8.44,8.45,8.44,8.45,201187.0,7.9861,7.9955,7.9861,7.9955,201187.0
2024-06-05 14:15:00,8.45,8.45,8.45,8.45,2200.0,7.9955,7.9955,7.9955,7.9955,2200.0
2024-06-05 14:20:00,8.44,8.45,8.44,8.45,41140.0,7.9861,7.9955,7.9861,7.9955,41140.0
2024-06-05 14:25:00,8.44,8.44,8.44,8.44,21300.0,7.9861,7.9861,7.9861,7.9861,21300.0
2024-06-05 14:30:00,8.43,8.43,8.41,8.41,142477.0,7.9766,7.9766,7.9577,7.9577,142477.0
2024-06-05 14:35:00,8.41,8.41,8.41,8.41,100.0,7.9577,7.9577,7.9577,7.9577,100.0
2024-06-05 14:40:00,8.41,8.41,8.4,8.4,18997.0,7.9577,7.9577,7.9482,7.9482,18997.0
2024-06-05 14:45:00,8.41,8.41,8.41,8.41,56076.0,7.9577,7.9577,7.9577,7.9577,56076.0
2024-06-05 14:50:00,8.41,8.41,8.4,8.4,10658.0,7.9577,7.9577,7.9482,7.9482,10658.0
2024-06-05 14:55:00,8.41,8.41,8.4,8.41,6010.0,7.9577,7.9577,7.9482,7.9577,6010.0
2024-06-05 15:00:00,8.41,8.41,8.4,8.41,129277.0,7.9577,7.9577,7.9482,7.9577,129277.0
2024-06-05 15:05:00,8.41,8.41,8.41,8.41,9906.0,7.9577,7.9577,7.9577,7.9577,9906.0
2024-06-05 15:10:00,8.41,8.41,8.4,8.4,17020.0,7.9577,7.9577,7.9482,7.9482,17020.0
2024-06-05 15:15:00,8.4,8.4,8.4,8.4,19215.0,7.9482,7.9482,7.9482,7.9482,19215.0
2024-06-05 15:20:00,8.4,8.4,8.4,8.4,44293.0,7.9482,7.9482,7.9482,7.9482,44293.0
2024-06-05 15:25:00,8.41,8.42,8.41,8.42,69912.0,7.9577,7.9672,7.9577,7.9672,69912.0
2024-06-05 15:30:00,8.42,8.43,8.42,8.42,151005.0,7.9672,7.9766,7.9672,7.9672,151005.0
2024-06-05 15:35:00,8.41,8.41,8.41,8.41,2700.0,7.9577,7.9577,7.9577,7.9577,2700.0
2024-06-05 15:40:00,8.41,8.41,8.41,8.41,27947.0,7.9577,7.9577,7.9577,7.9577,27947.0
2024-06-05 15:45:00,8.42,8.43,8.41,8.43,121458.0,7.9672,7.9766,7.9577,7.9766,121458.0
2024-06-05 15:50:00,8.43,8.44,8.39,8.39,371588.0,7.9766,7.9861,7.9388,7.9388,371588.0
2024-06-05 15:55:00,8.38,8.38,8.38,8.38,184805.0,7.9293,7.9293,7.9293,7.9293,184805.0
2024-06-06 09:30:00,8.35,8.37,8.35,8.36,178138.0,7.9009,7.9198,7.9009,7.9104,178138.0
2024-06-06 09:35:00,8.36,8.36,8.36,8.36,90486.0,7.9104,7.9104,7.9104,7.9104,90486.0
2024-06-06 09:40:00,8.35,8.35,8.35,8.35,23800.0,7.9009,7.9009,7.9009,7.9009,23800.0
2024-06-06 09:45:00,8.35,8.36,8.35,8.36,151254.0,7.9009,7.9104,7.9009,7.9104,151254.0
2024-06-06 09:50:00,8.36,8.37,8.36,8.37,9558.0,7.9104,7.9198,7.9104,7.9198,9558.0
2024-06-06 09:55:00,8.37,8.39,8.37,8.39,48999.0,7.9198,7.9388,7.9198,7.9388,48999.0
2024-06-06 10:00:00,8.38,8.38,8.37,8.37,127710.0,7.9293,7.9293,7.9198,7.9198,127710.0
2024-06-06 10:05:00,8.38,8.38,8.37,8.37,79640.0,7.9293,7.9293,7.9198,7.9198,79640.0
2024-06-06 10:10:00,8.37,8.37,8.37,8.37,37691.0,7.9198,7.9198,7.9198,7.9198,37691.0
2024-06-06 10:15:00,8.38,8.38,8.37,8.37,66910.0,7.9293,7.9293,7.9198,7.9198,66910.0
2024-06-06 10:20:00,8.38,8.38,8.36,8.36,50492.0,7.9293,7.9293,7.9104,7.9104,50492.0
2024-06-06 10:25:00,8.36,8.37,8.36,8.36,64208.0,7.9104,7.9198,7.9104,7.9104,64208.0
2024-06-06 10:30:00,8.36,8.37,8.36,8.37,112364.0,7.9104,7.9198,7.9104,7.9198,112364.0
2024-06-06 10:35:00,8.37,8.38,8.36,8.37,207697.0,7.9198,7.9293,7.9104,7.9198,207697.0
2024-06-06 10:40:00,8.37,8.37,8.37,8.37,99921.0,7.9198,7.9198,7.9198,7.9198,99921.0
2024-06-06 10:45:00,8.37,8.37,8.37,8.37,45198.0,7.9198,7.9198,7.9198,7.9198,45198.0
2024-06-06 10:50:00,8.37,8.39,8.37,8.38,208948.0,7.9198,7.9388,7.9198,7.9293,208948.0
2024-06-06 10:55:00,8.38,8.38,8.38,8.38,34700.0,7.9293,7.9293,7.9293,7.9293,34700.0
2024-06-06 11:00:00,8.39,8.39,8.38,8.38,50836.0,7.9388,7.9388,7.9293,7.9293,50836.0
2024-06-06 11:05:00,8.38,8.38,8.38,8.38,56101.0,7.9293,7.9293,7.9293,7.9293,56101.0
2024-06-06 11:10:00,8.38,8.38,8.38,8.38,64078.0,7.9293,7.9293,7.9293,7.9293,64078.0
2024-06-06 11:15:00,8.38,8.38,8.38,8.38,45157.0,7.9293,7.9293,7.9293,7.9293,45157.0
2024-06-06 11:20:00,8.38,8.39,8.38,8.39,141770.0,7.9293,7.9388,7.9293,7.9388,141770.0
2024-06-06 11:25:00,8.39,8.39,8.39,8.39,30167.0,7.9388,7.9388,7.9388,7.9388,30167.0
2024-06-06 11:30:00,8.39,8.39,8.39,8.39,39349.0,7.9388,7.9388,7.9388,7.9388,39349.0
2024-06-06 11:35:00,8.39,8.39,8.38,8.39,41151.0,7.9388,7.9388,7.9293,7.9388,41151.0
2024-06-06 11:40:00,8.4,8.4,8.4,8.4,84292.0,7.9482,7.9482,7.9482,7.9482,84292.0
2024-06-06 11:45:00,8.4,8.4,8.4,8.4,27725.0,7.9482,7.9482,7.9482,7.9482,27725.0
2024-06-06 11:50:00,8.4,8.4,8.4,8.4,16700.0,7.9482,7.9482,7.9482,7.9482,16700.0
2024-06-06 11:55:00,8.4,8.4,8.4,8.4,45576.0,7.9482,7.9482,7.9482,7.9482,45576.0
2024-06-06 12:00:00,8.4,8.4,8.4,8.4,829.0,7.9482,7.9482,7.9482,7.9482,829.0
2024-06-06 12:05:00,8.4,8.4,8.4,8.4,43836.0,7.9482,7.9482,7.9482,7.9482,43836.0
2024-06-06 12:10:00,8.4,8.4,8.4,8.4,0.0,7.9482,7.9482,7.9482,7.9482,0.0
2024-06-06 12:15:00,8.41,8.43,8.41,8.41,117656.0,7.9577,7.9766,7.9577,7.9577,117656.0
2024-06-06 12:20:00,8.42,8.43,8.41,8.41,108953.0,7.9672,7.9766,7.9577,7.9577,108953.0
2024-06-06 12:25:00,8.41,8.42,8.41,8.42,43878.0,7.9577,7.9672,7.9577,7.9672,43878.0
2024-06-06 12:30:00,8.43,8.44,8.43,8.44,30564.0,7.9766,7.9861,7.9766,7.9861,30564.0
2024-06-06 12:35:00,8.44,8.44,8.44,8.44,126430.0,7.9861,7.9861,7.9861,7.9861,126430.0
2024-06-06 12:40:00,8.44,8.44,8.44,8.44,94457.0,7.9861,7.9861,7.9861,7.9861,94457.0
2024-06-06 12:45:00,8.44,8.44,8.43,8.43,27675.0,7.9861,7.9861,7.9766,7.9766,27675.0
2024-06-06 12:50:00,8.43,8.43,8.43,8.43,6633.0,7.9766,7.9766,7.9766,7.9766,6633.0
2024-06-06 12:55:00,8.44,8.44,8.44,8.44,13698.0,7.9861,7.9861,7.9861,7.9861,13698.0
2024-06-06 13:00:00,8.44,8.44,8.42,8.42,39945.0,7.9861,7.9861,7.9672,7.9672,39945.0
2024-06-06 13:05:00,8.42,8.43,8.42,8.43,131023.0,7.9672,7.9766,7.9672,7.9766,131023.0
2024-06-06 13:10:00,8.42,8.42,8.42,8.42,100624.0,7.9672,7.9672,7.9672,7.9672,100624.0
2024-06-06 13:15:00,8.42,8.42,8.42,8.42,42878.0,7.9672,7.9672,7.9672,7.9672,42878.0
2024-06-06 13:20:00,8.41,8.41,8.41,8.41,49695.0,7.9577,7.9577,7.9577,7.9577,49695.0
2024-06-06 13:25:00,8.4,8.4,8.39,8.4,91004.0,7.9482,7.9482,7.9388,7.9482,91004.0
2024-06-06 13:30:00,8.4,8.4,8.4,8.4,37745.0,7.9482,7.9482,7.9482,7.9482,37745.0
2024-06-06 13:35:00,8.39,8.39,8.39,8.39,37982.0,7.9388,7.9388,7.9388,7.9388,37982.0
2024-06-06 13:40:00,8.39,8.4,8.39,8.4,12200.0,7.9388,7.9482,7.9388,7.9482,12200.0
2024-06-06 13:45:00,8.4,8.4,8.4,8.4,10700.0,7.9482,7.9482,7.9482,7.9482,10700.0
2024-06-06 13:50:00,8.4,8.4,8.4,8.4,65800.0,7.9482,7.9482,7.9482,7.9482,65800.0
2024-06-06 13:55:00,8.39,8.4,8.39,8.4,121827.0,7.9388,7.9482,7.9388,7.9482,121827.0
2024-06-06 14:00:00,8.4,8.41,8.4,8.41,140737.0,7.9482,7.9577,7.9482,7.9577,140737.0
2024-06-06 14:05:00,8.42,8.46,8.42,8.46,180334.0,7.9672,8.005,7.9672,8.005,180334.0
2024-06-06 14:10:00,8.46,8.46,8.45,8.45,143803.0,8.005,8.005,7.9955,7.9955,143803.0
2024-06-06 14:15:00,8.45,8.45,8.43,8.43,93300.0,7.9955,7.9955,7.9766,7.9766,93300.0
2024-06-06 14:20:00,8.43,8.43,8.42,8.43,24837.0,7.9766,7.9766,7.9672,7.9766,24837.0
2024-06-06 14:25:00,8.43,8.43,8.43,8.43,84970.0,7.9766,7.9766,7.9766,7.9766,84970.0
2024-06-06 14:30:00,8.43,8.43,8.42,8.42,67909.0,7.9766,7.9766,7.9672,7.9672,67909.0
2024-06-06 14:35:00,8.42,8.42,8.41,8.42,19405.0,7.9672,7.9672,7.9577,7.9672,19405.0
2024-06-06 14:40:00,8.42,8.42,8.41,8.41,46243.0,7.9672,7.9672,7.9577,7.9577,46243.0
2024-06-06 14:45:00,8.41,8.41,8.41,8.41,11568.0,7.9577,7.9577,7.9577,7.9577,11568.0
2024-06-06 14:50:00,8.4,8.4,8.39,8.39,39405.0,7.9482,7.9482,7.9388,7.9388,39405.0
2024-06-06 14:55:00,8.39,8.39,8.39,8.39,0.0,7.9388,7.9388,7.9388,7.9388,0.0
2024-06-06 15:00:00,8.39,8.39,8.39,8.39,43411.0,7.9388,7.9388,7.9388,7.9388,43411.0
2024-06-06 15:05:00,8.39,8.39,8.39,8.39,101320.0,7.9388,7.9388,7.9388,7.9388,101320.0
2024-06-06 15:10:00,8.38,8.4,8.38,8.4,112952.0,7.9293,7.9482,7.9293,7.9482,112952.0
2024-06-06 15:15:00,8.4,8.4,8.4,8.4,28134.0,7.9482,7.9482,7.9482,7.9482,28134.0
2024-06-06 15:20:00,8.4,8.4,8.4,8.4,16670.0,7.9482,7.9482,7.9482,7.9482,16670.0
2024-06-06 15:25:00,8.4,8.4,8.39,8.39,2600.0,7.9482,7.9482,7.9388,7.9388,2600.0
2024-06-06 15:30:00,8.39,8.39,8.39,8.39,26600.0,7.9388,7.9388,7.9388,7.9388,26600.0
2024-06-06 15:35:00,8.4,8.4,8.39,8.39,94151.0,7.9482,7.9482,7.9388,7.9388,94151.0
2024-06-06 15:40:00,8.4,8.4,8.4,8.4,15487.0,7.9482,7.9482,7.9482,7.9482,15487.0
2024-06-06 15:45:00,8.4,8.4,8.38,8.38,10200.0,7.9482,7.9482,7.9293,7.9293,10200.0
2024-06-06 15:50:00,8.39,8.39,8.38,8.38,29260.0,7.9388,7.9388,7.9293,7.9293,29260.0
2024-06-06 15:55:00,8.39,8.39,8.38,8.38,154445.0,7.9388,7.9388,7.9293,7.9293,154445.0
2024-06-07 09:30:00,8.44,8.48,8.44,8.48,144405.0,7.9861,8.0239,7.9861,8.0239,144405.0
2024-06-07 09:35:00,8.48,8.48,8.47,8.48,136652.0,8.0239,8.0239,8.0145,8.0239,136652.0
2024-06-07 09:40:00,8.47,8.47,8.44,8.44,138586.0,8.0145,8.0145,7.9861,7.9861,138586.0
2024-06-07 09:45:00,8.44,8.44,8.43,8.43,144459.0,7.9861,7.9861,7.9766,7.9766,144459.0
2024-06-07 09:50:00,8.43,8.43,8.41,8.42,105388.0,7.9766,7.9766,7.9577,7.9672,105388.0
2024-06-07 09:55:00,8.42,8.43,8.42,8.43,143714.0,7.9672,7.9766,7.9672,7.9766,143714.0
2024-06-07 10:00:00,8.42,8.42,8.41,8.42,61348.0,7.9672,7.9672,7.9577,7.9672,61348.0
2024-06-07 10:05:00,8.41,8.41,8.41,8.41,83370.0,7.9577,7.9577,7.9577,7.9577,83370.0
2024-06-07 10:10:00,8.41,8.42,8.41,8.41,89712.0,7.9577,7.9672,7.9577,7.9577,89712.0
2024-06-07 10:15:00,8.41,8.41,8.4,8.4,57780.0,7.9577,7.9577,7.9482,7.9482,57780.0
2024-06-07 10:20:00,8.4,8.4,8.4,8.4,20150.0,7.9482,7.9482,7.9482,7.9482,20150.0
2024-06-07 10:25:00,8.4,8.4,8.38,8.39,77585.0,7.9482,7.9482,7.9293,7.9388,77585.0
2024-06-07 10:30:00,8.39,8.4,8.39,8.4,58701.0,7.9388,7.9482,7.9388,7.9482,58701.0
2024-06-07 10:35:00,8.39,8.39,8.35,8.35,141341.0,7.9388,7.9388,7.9009,7.9009,141341.0
2024-06-07 10:40:00,8.35,8.35,8.33,8.33,55305.0,7.9009,7.9009,7.882,7.882,55305.0
2024-06-07 10:45:00,8.33,8.33,8.31,8.32,21514.0,7.882,7.882,7.8631,7.8725,21514.0
2024-06-07 10:50:00,8.32,8.34,8.32,8.34,49287.0,7.8725,7.8915,7.8725,7.8915,49287.0
2024-06-07 10:55:00,8.34,8.36,8.34,8.36,84615.0,7.8915,7.9104,7.8915,7.9104,84615.0
2024-06-07 11:00:00,8.37,8.39,8.37,8.39,190744.0,7.9198,7.9388,7.9198,7.9388,190744.0
2024-06-07 11:05:00,8.39,8.41,8.39,8.41,78439.0,7.9388,7.9577,7.9388,7.9577,78439.0
2024-06-07 11:10:00,8.41,8.42,8.4,8.4,79120.0,7.9577,7.9672,7.9482,7.9482,79120.0
2024-06-07 11:15:00,8.4,8.4,8.4,8.4,60782.0,7.9482,7.9482,7.9482,7.9482,60782.0
2024-06-07 11:20:00,8.41,8.41,8.39,8.39,109814.0,7.9577,7.9577,7.9388,7.9388,109814.0
2024-06-07 11:25:00,8.38,8.38,8.38,8.38,100220.0,7.9293,7.9293,7.9293,7.9293,100220.0
2024-06-07 11:30:00,8.37,8.37,8.36,8.37,76634.0,7.9198,7.9198,7.9104,7.9198,76634.0
2024-06-07 11:35:00,8.37,8.38,8.37,8.38,16500.0,7.9198,7.9293,7.9198,7.9293,16500.0
2024-06-07 11:40:00,8.38,8.38,8.38,8.38,52450.0,7.9293,7.9293,7.9293,7.9293,52450.0
2024-06-07 11:45:00,8.38,8.38,8.38,8.38,37377.0,7.9293,7.9293,7.9293,7.9293,37377.0
2024-06-07 11:50:00,8.37,8.38,8.37,8.38,8968.0,7.9198,7.9293,7.9198,7.9293,8968.0
2024-06-07 11:55:00,8.37,8.37,8.37,8.37,4180.0,7.9198,7.9198,7.9198,7.9198,4180.0
2024-06-07 12:00:00,8.37,8.38,8.37,8.38,37097.0,7.9198,7.9293,7.9198,7.9293,37097.0
2024-06-07 12:05:00,8.37,8.37,8.36,8.36,19285.0,7.9198,7.9198,7.9104,7.9104,19285.0
2024-06-07 12:10:00,8.36,8.36,8.36,8.36,34403.0,7.9104,7.9104,7.9104,7.9104,34403.0
2024-06-07 12:15:00,8.36,8.36,8.35,8.35,23997.0,7.9104,7.9104,7.9009,7.9009,23997.0
2024-06-07 12:20:00,8.35,8.35,8.35,8.35,109260.0,7.9009,7.9009,7.9009,7.9009,109260.0
2024-06-07 12:25:00,8.34,8.34,8.34,8.34,30104.0,7.8915,7.8915,7.8915,7.8915,30104.0
2024-06-07 12:30:00,8.33,8.34,8.32,8.34,45333.0,7.882,7.8915,7.8725,7.8915,45333.0
2024-06-07 12:35:00,8.35,8.35,8.35,8.35,5220.0,7.9009,7.9009,7.9009,7.9009,5220.0
2024-06-07 12:40:00,8.35,8.36,8.35,8.35,31508.0,7.9009,7.9104,7.9009,7.9009,31508.0
2024-06-07 12:45:00,8.36,8.37,8.36,8.37,63780.0,7.9104,7.9198,7.9104,7.9198,63780.0
2024-06-07 12:50:00,8.36,8.36,8.34,8.34,35911.0,7.9104,7.9104,7.8915,7.8915,35911.0
2024-06-07 12:55:00,8.33,8.33,8.32,8.32,95061.0,7.882,7.882,7.8725,7.8725,95061.0
2024-06-07 13:00:00,8.32,8.33,8.32,8.33,4899.0,7.8725,7.882,7.8725,7.882,4899.0
2024-06-07 13:05:00,8.33,8.33,8.33,8.33,37839.0,7.882,7.882,7.882,7.882,37839.0
2024-06-07 13:10:00,8.33,8.33,8.32,8.32,97203.0,7.882,7.882,7.8725,7.8725,97203.0
2024-06-07 13:15:00,8.32,8.32,8.32,8.32,18859.0,7.8725,7.8725,7.8725,7.8725,18859.0
2024-06-07 13:20:00,8.31,8.31,8.29,8.29,150132.0,7.8631,7.8631,7.8441,7.8441,150132.0
2024-06-07 13:25:00,8.3,8.32,8.3,8.32,46292.0,7.8536,7.8725,7.8536,7.8725,46292.0
2024-06-07 13:30:00,8.32,8.32,8.31,8.31,33161.0,7.8725,7.8725,7.8631,7.8631,33161.0
2024-06-07 13:35:00,8.32,8.33,8.32,8.33,75606.0,7.8725,7.882,7.8725,7.882,75606.0
2024-06-07 13:40:00,8.33,8.33,8.33,8.33,53310.0,7.882,7.882,7.882,7.882,53310.0
2024-06-07 13:45:00,8.32,8.33,8.32,8.32,106551.0,7.8725,7.882,7.8725,7.8725,106551.0
2024-06-07 13:50:00,8.32,8.32,8.32,8.32,13950.0,7.8725,7.8725,7.8725,7.8725,13950.0
2024-06-07 13:55:00,8.32,8.33,8.32,8.33,35797.0,7.8725,7.882,7.8725,7.882,35797.0
2024-06-07 14:00:00,8.34,8.38,8.34,8.38,143482.0,7.8915,7.9293,7.8915,7.9293,143482.0
2024-06-07 14:05:00,8.38,8.42,8.38,8.41,129807.0,7.9293,7.9672,7.9293,7.9577,129807.0
2024-06-07 14:10:00,8.41,8.44,8.41,8.44,142842.0,7.9577,7.9861,7.9577,7.9861,142842.0
2024-06-07 14:15:00,8.44,8.44,8.43,8.43,101799.0,7.9861,7.9861,7.9766,7.9766,101799.0
2024-06-07 14:20:00,8.42,8.42,8.4,8.4,65550.0,7.9672,7.9672,7.9482,7.9482,65550.0
2024-06-07 14:25:00,8.4,8.4,8.38,8.38,180809.0,7.9482,7.9482,7.9293,7.9293,180809.0
2024-06-07 14:30:00,8.39,8.39,8.39,8.39,195898.0,7.9388,7.9388,7.9388,7.9388,195898.0
2024-06-07 14:35:00,8.39,8.39,8.38,8.38,5908.0,7.9388,7.9388,7.9293,7.9293,5908.0
2024-06-07 14:40:00,8.38,8.38,8.37,8.37,34571.0,7.9293,7.9293,7.9198,7.9198,34571.0
2024-06-07 14:45:00,8.37,8.37,8.36,8.36,74898.0,7.9198,7.9198,7.9104,7.9104,74898.0
2024-06-07 14:50:00,8.37,8.38,8.37,8.37,48468.0,7.9198,7.9293,7.9198,7.9198,48468.0
2024-06-07 14:55:00,8.37,8.38,8.37,8.38,23155.0,7.9198,7.9293,7.9198,7.9293,23155.0
2024-06-07 15:00:00,8.38,8.39,8.36,8.37,64251.0,7.9293,7.9388,7.9104,7.9198,64251.0
2024-06-07 15:05:00,8.37,8.39,8.37,8.39,76244.0,7.9198,7.9388,7.9198,7.9388,76244.0
2024-06-07 15:10:00,8.39,8.42,8.39,8.41,132632.0,7.9388,7.9672,7.9388,7.9577,132632.0
2024-06-07 15:15:00,8.4,8.41,8.4,8.41,84334.0,7.9482,7.9577,7.9482,7.9577,84334.0
2024-06-07 15:20:00,8.42,8.42,8.4,8.41,68931.0,7.9672,7.9672,7.9482,7.9577,68931.0
2024-06-07 15:25:00,8.41,8.41,8.39,8.39,105017.0,7.9577,7.9577,7.9388,7.9388,105017.0
2024-06-07 15:30:00,8.39,8.4,8.38,8.39,235543.0,7.9388,7.9482,7.9293,7.9388,235543.0
2024-06-07 15:35:00,8.39,8.4,8.39,8.4,78428.0,7.9388,7.9482,7.9388,7.9482,78428.0
2024-06-07 15:40:00,8.4,8.41,8.39,8.4,158456.0,7.9482,7.9577,7.9388,7.9482,158456.0
2024-06-07 15:45:00,8.41,8.42,8.4,8.42,152651.0,7.9577,7.9672,7.9482,7.9672,152651.0
2024-06-07 15:50:00,8.43,8.43,8.4,8.42,224203.0,7.9766,7.9766,7.9482,7.9672,224203.0
2024-06-07 15:55:00,8.41,8.43,8.4,8.43,253347.0,7.9577,7.9766,7.9482,7.9766,253347.0
2024-06-10 09:30:00,8.47,8.48,8.46,8.48,121024.0,8.0145,8.0239,8.005,8.0239,121024.0
2024-06-10 09:35:00,8.48,8.48,8.48,8.48,31018.0,8.0239,8.0239,8.0239,8.0239,31018.0
2024-06-10 09:40:00,8.49,8.49,8.48,8.48,108745.0,8.0334,8.0334,8.0239,8.0239,108745.0
2024-06-10 09:45:00,8.49,8.49,8.48,8.48,143068.0,8.0334,8.0334,8.0239,8.0239,143068.0
2024-06-10 09:50:00,8.48,8.48,8.48,8.48,123327.0,8.0239,8.0239,8.0239,8.0239,123327.0
2024-06-10 09:55:00,8.48,8.48,8.47,8.47,26872.0,8.0239,8.0239,8.0145,8.0145,26872.0
2024-06-10 10:00:00,8.47,8.47,8.46,8.47,84973.0,8.0145,8.0145,8.005,8.0145,84973.0
2024-06-10 10:05:00,8.46,8.46,8.45,8.45,80787.0,8.005,8.005,7.9955,7.9955,80787.0
2024-06-10 10:10:00,8.45,8.46,8.45,8.46,151905.0,7.9955,8.005,7.9955,8.005,151905.0
2024-06-10 10:15:00,8.46,8.46,8.46,8.46,94929.0,8.005,8.005,8.005,8.005,94929.0
2024-06-10 10:20:00,8.46,8.46,8.46,8.46,14100.0,8.005,8.005,8.005,8.005,14100.0
2024-06-10 10:25:00,8.45,8.45,8.45,8.45,35742.0,7.9955,7.9955,7.9955,7.9955,35742.0
2024-06-10 10:30:00,8.45,8.45,8.45,8.45,22675.0,7.9955,7.9955,7.9955,7.9955,22675.0
2024-06-10 10:35:00,8.45,8.45,8.45,8.45,22555.0,7.9955,7.9955,7.9955,7.9955,22555.0
2024-06-10 10:40:00,8.45,8.45,8.45,8.45,46185.0,7.9955,7.9955,7.9955,7.9955,46185.0
2024-06-10 10:45:00,8.45,8.45,8.44,8.44,71893.0,7.9955,7.9955,7.9861,7.9861,71893.0
2024-06-10 10:50:00,8.44,8.44,8.44,8.44,0.0,7.9861,7.9861,7.9861,7.9861,0.0
2024-06-10 10:55:00,8.44,8.44,8.44,8.44,123568.0,7.9861,7.9861,7.9861,7.9861,123568.0
2024-06-10 11:00:00,8.44,8.44,8.44,8.44,0.0,7.9861,7.9861,7.9861,7.9861,0.0
2024-06-10 11:05:00,8.43,8.43,8.43,8.43,48841.0,7.9766,7.9766,7.9766,7.9766,48841.0
2024-06-10 11:10:00,8.43,8.43,8.43,8.43,46450.0,7.9766,7.9766,7.9766,7.9766,46450.0
2024-06-10 11:15:00,8.43,8.43,8.43,8.43,24492.0,7.9766,7.9766,7.9766,7.9766,24492.0
2024-06-10 11:20:00,8.42,8.42,8.42,8.42,17926.0,7.9672,7.9672,7.9672,7.9672,17926.0
2024-06-10 11:25:00,8.41,8.41,8.41,8.41,1272.0,7.9577,7.9577,7.9577,7.9577,1272.0
2024-06-10 11:30:00,8.41,8.41,8.39,8.4,118288.0,7.9577,7.9577,7.9388,7.9482,118288.0
2024-06-10 11:35:00,8.41,8.41,8.4,8.4,13600.0,7.9577,7.9577,7.9482,7.9482,13600.0
2024-06-10 11:40:00,8.4,8.4,8.4,8.4,40151.0,7.9482,7.9482,7.9482,7.9482,40151.0
2024-06-10 11:45:00,8.4,8.4,8.4,8.4,14700.0,7.9482,7.9482,7.9482,7.9482,14700.0
2024-06-10 11:50:00,8.4,8.4,8.39,8.39,26162.0,7.9482,7.9482,7.9388,7.9388,26162.0
2024-06-10 11:55:00,8.38,8.4,8.38,8.4,94212.0,7.9293,7.9482,7.9293,7.9482,94212.0
2024-06-10 12:00:00,8.4,8.4,8.4,8.4,4800.0,7.9482,7.9482,7.9482,7.9482,4800.0
2024-06-10 12:05:00,8.4,8.4,8.4,8.4,0.0,7.9482,7.9482,7.9482,7.9482,0.0
2024-06-10 12:10:00,8.39,8.39,8.39,8.39,23386.0,7.9388,7.9388,7.9388,7.9388,23386.0
2024-06-10 12:15:00,8.38,8.38,8.38,8.38,67779.0,7.9293,7.9293,7.9293,7.9293,67779.0
2024-06-10 12:20:00,8.38,8.38,8.38,8.38,80615.0,7.9293,7.9293,7.9293,7.9293,80615.0
2024-06-10 12:25:00,8.39,8.39,8.39,8.39,51039.0,7.9388,7.9388,7.9388,7.9388,51039.0
2024-06-10 12:30:00,8.39,8.39,8.39,8.39,49965.0,7.9388,7.9388,7.9388,7.9388,49965.0
2024-06-10 12:35:00,8.38,8.38,8.38,8.38,100.0,7.9293,7.9293,7.9293,7.9293,100.0
2024-06-10 12:40:00,8.38,8.38,8.38,8.38,10655.0,7.9293,7.9293,7.9293,7.9293,10655.0
2024-06-10 12:45:00,8.38,8.39,8.38,8.39,68291.0,7.9293,7.9388,7.9293,7.9388,68291.0
2024-06-10 12:50:00,8.39,8.39,8.39,8.39,0.0,7.9388,7.9388,7.9388,7.9388,0.0
2024-06-10 12:55:00,8.39,8.39,8.39,8.39,0.0,7.9388,7.9388,7.9388,7.9388,0.0
2024-06-10 13:00:00,8.39,8.4,8.39,8.4,114926.0,7.9388,7.9482,7.9388,7.9482,114926.0
2024-06-10 13:05:00,8.39,8.4,8.39,8.4,52416.0,7.9388,7.9482,7.9388,7.9482,52416.0
2024-06-10 13:10:00,8.4,8.41,8.4,8.41,57285.0,7.9482,7.9577,7.9482,7.9577,57285.0
2024-06-10 13:15:00,8.41,8.41,8.41,8.41,43741.0,7.9577,7.9577,7.9577,7.9577,43741.0
2024-06-10 13:20:00,8.4,8.4,8.4,8.4,53560.0,7.9482,7.9482,7.9482,7.9482,53560.0
2024-06-10 13:25:00,8.4,8.41,8.4,8.41,19669.0,7.9482,7.9577,7.9482,7.9577,19669.0
2024-06-10 13:30:00,8.41,8.41,8.4,8.4,29507.0,7.9577,7.9577,7.9482,7.9482,29507.0
2024-06-10 13:35:00,8.41,8.41,8.41,8.41,47846.0,7.9577,7.9577,7.9577,7.9577,47846.0
2024-06-10 13:40:00,8.41,8.41,8.39,8.39,64200.0,7.9577,7.9577,7.9388,7.9388,64200.0
2024-06-10 13:45:00,8.39,8.39,8.36,8.36,102507.0,7.9388,7.9388,7.9104,7.9104,102507.0
2024-06-10 13:50:00,8.36,8.36,8.36,8.36,8998.0,7.9104,7.9104,7.9104,7.9104,8998.0
2024-06-10 13:55:00,8.37,8.37,8.37,8.37,11596.0,7.9198,7.9198,7.9198,7.9198,11596.0
2024-06-10 14:00:00,8.37,8.37,8.37,8.37,58434.0,7.9198,7.9198,7.9198,7.9198,58434.0
2024-06-10 14:05:00,8.37,8.37,8.36,8.37,95278.0,7.9198,7.9198,7.9104,7.9198,95278.0
2024-06-10 14:10:00,8.37,8.38,8.37,8.38,11274.0,7.9198,7.9293,7.9198,7.9293,11274.0
2024-06-10 14:15:00,8.37,8.39,8.37,8.39,52991.0,7.9198,7.9388,7.9198,7.9388,52991.0
2024-06-10 14:20:00,8.4,8.4,8.39,8.39,97584.0,7.9482,7.9482,7.9388,7.9388,97584.0
2024-06-10 14:25:00,8.39,8.4,8.39,8.4,45382.0,7.9388,7.9482,7.9388,7.9482,45382.0
2024-06-10 14:30:00,8.4,8.41,8.4,8.4,42623.0,7.9482,7.9577,7.9482,7.9482,42623.0
2024-06-10 14:35:00,8.4,8.4,8.38,8.38,103134.0,7.9482,7.9482,7.9293,7.9293,103134.0
2024-06-10 14:40:00,8.38,8.38,8.38,8.38,65741.0,7.9293,7.9293,7.9293,7.9293,65741.0
2024-06-10 14:45:00,8.38,8.38,8.38,8.38,0.0,7.9293,7.9293,7.9293,7.9293,0.0
2024-06-10 14:50:00,8.38,8.38,8.38,8.38,0.0,7.9293,7.9293,7.9293,7.9293,0.0
2024-06-10 14:55:00,8.38,8.38,8.38,8.38,40203.0,7.9293,7.9293,7.9293,7.9293,40203.0
2024-06-10 15:00:00,8.38,8.38,8.36,8.36,23936.0,7.9293,7.9293,7.9104,7.9104,23936.0
2024-06-10 15:05:00,8.37,8.37,8.37,8.37,11774.0,7.9198,7.9198,7.9198,7.9198,11774.0
2024-06-10 15:10:00,8.37,8.37,8.35,8.35,144710.0,7.9198,7.9198,7.9009,7.9009,144710.0
2024-06-10 15:15:00,8.34,8.37,8.34,8.36,73511.0,7.8915,7.9198,7.8915,7.9104,73511.0
2024-06-10 15:20:00,8.36,8.36,8.35,8.36,70567.0,7.9104,7.9104,7.9009,7.9104,70567.0
2024-06-10 15:25:00,8.36,8.36,8.36,8.36,64008.0,7.9104,7.9104,7.9104,7.9104,64008.0
2024-06-10 15:30:00,8.36,8.37,8.36,8.37,78600.0,7.9104,7.9198,7.9104,7.9198,78600.0
2024-06-10 15:35:00,8.37,8.38,8.37,8.37,4005.0,7.9198,7.9293,7.9198,7.9198,4005.0
2024-06-10 15:40:00,8.38,8.38,8.36,8.38,67936.0,7.9293,7.9293,7.9104,7.9293,67936.0
2024-06-10 15:45:00,8.38,8.38,8.38,8.38,287157.0,7.9293,7.9293,7.9293,7.9293,287157.0
2024-06-10 15:50:00,8.39,8.39,8.36,8.36,83804.0,7.9388,7.9388,7.9104,7.9104,83804.0
2024-06-10 15:55:00,8.37,8.37,8.35,8.35,146198.0,7.9198,7.9198,7.9009,7.9009,146198.0
2024-06-11 09:30:00,8.42,8.45,8.42,8.45,67989.0,7.9672,7.9955,7.9672,7.9955,67989.0
2024-06-11 09:35:00,8.45,8.46,8.45,8.46,1096.0,7.9955,8.005,7.9955,8.005,1096.0
2024-06-11 09:40:00,8.46,8.47,8.46,8.47,49096.0,8.005,8.0145,8.005,8.0145,49096.0
2024-06-11 09:45:00,8.47,8.52,8.47,8.51,134807.0,8.0145,8.0618,8.0145,8.0523,134807.0
2024-06-11 09:50:00,8.52,8.52,8.49,8.51,113861.0,8.0618,8.0618,8.0334,8.0523,113861.0
2024-06-11 09:55:00,8.52,8.52,8.5,8.5,145753.0,8.0618,8.0618,8.0429,8.0429,145753.0
2024-06-11 10:00:00,8.49,8.49,8.48,8.49,137323.0,8.0334,8.0334,8.0239,8.0334,137323.0
2024-06-11 10:05:00,8.48,8.48,8.47,8.48,43300.0,8.0239,8.0239,8.0145,8.0239,43300.0
2024-06-11 10:10:00,8.47,8.47,8.46,8.46,80421.0,8.0145,8.0145,8.005,8.005,80421.0
2024-06-11 10:15:00,8.46,8.46,8.46,8.46,67484.0,8.005,8.005,8.005,8.005,67484.0
2024-06-11 10:20:00,8.46,8.46,8.45,8.45,47981.0,8.005,8.005,7.9955,7.9955,47981.0
2024-06-11 10:25:00,8.45,8.45,8.45,8.45,52851.0,7.9955,7.9955,7.9955,7.9955,52851.0
2024-06-11 10:30:00,8.45,8.45,8.45,8.45,1100.0,7.9955,7.9955,7.9955,7.9955,1100.0
2024-06-11 10:35:00,8.44,8.45,8.44,8.44,59601.0,7.9861,7.9955,7.9861,7.9861,59601.0
2024-06-11 10:40:00,8.43,8.43,8.41,8.42,45021.0,7.9766,7.9766,7.9577,7.9672,45021.0
2024-06-11 10:45:00,8.42,8.42,8.42,8.42,48707.0,7.9672,7.9672,7.9672,7.9672,48707.0
2024-06-11 10:50:00,8.42,8.42,8.41,8.41,47923.0,7.9672,7.9672,7.9577,7.9577,47923.0
2024-06-11 10:55:00,8.4,8.4,8.4,8.4,4535.0,7.9482,7.9482,7.9482,7.9482,4535.0
2024-06-11 11:00:00,8.4,8.41,8.4,8.41,182233.0,7.9482,7.9577,7.9482,7.9577,182233.0
2024-06-11 11:05:00,8.42,8.42,8.42,8.42,30250.0,7.9672,7.9672,7.9672,7.9672,30250.0
2024-06-11 11:10:00,8.42,8.42,8.42,8.42,48851.0,7.9672,7.9672,7.9672,7.9672,48851.0
2024-06-11 11:15:00,8.43,8.43,8.42,8.42,103438.0,7.9766,7.9766,7.9672,7.9672,103438.0
2024-06-11 11:20:00,8.41,8.41,8.41,8.41,900.0,7.9577,7.9577,7.9577,7.9577,900.0
2024-06-11 11:25:00,8.41,8.41,8.41,8.41,38511.0,7.9577,7.9577,7.9577,7.9577,38511.0
2024-06-11 11:30:00,8.41,8.41,8.4,8.4,68245.0,7.9577,7.9577,7.9482,7.9482,68245.0
2024-06-11 11:35:00,8.41,8.41,8.41,8.41,49698.0,7.9577,7.9577,7.9577,7.9577,49698.0
2024-06-11 11:40:00,8.42,8.44,8.42,8.43,201098.0,7.9672,7.9861,7.9672,7.9766,201098.0
2024-06-11 11:45:00,8.43,8.43,8.43,8.43,117021.0,7.9766,7.9766,7.9766,7.9766,117021.0
2024-06-11 11:50:00,8.44,8.44,8.43,8.43,38830.0,7.9861,7.9861,7.9766,7.9766,38830.0
2024-06-11 11:55:00,8.44,8.44,8.44,8.44,1840.0,7.9861,7.9861,7.9861,7.9861,1840.0
2024-06-11 12:00:00,8.44,8.44,8.44,8.44,46893.0,7.9861,7.9861,7.9861,7.9861,46893.0
2024-06-11 12:05:00,8.44,8.44,8.44,8.44,14208.0,7.9861,7.9861,7.9861,7.9861,14208.0
2024-06-11 12:10:00,8.43,8.43,8.43,8.43,2839.0,7.9766,7.9766,7.9766,7.9766,2839.0
2024-06-11 12:15:00,8.44,8.44,8.44,8.44,48900.0,7.9861,7.9861,7.9861,7.9861,48900.0
2024-06-11 12:20:00,8.44,8.45,8.44,8.45,36775.0,7.9861,7.9955,7.9861,7.9955,36775.0
2024-06-11 12:25:00,8.44,8.44,8.44,8.44,112486.0,7.9861,7.9861,7.9861,7.9861,112486.0
2024-06-11 12:30:00,8.44,8.44,8.44,8.44,112107.0,7.9861,7.9861,7.9861,7.9861,112107.0
2024-06-11 12:35:00,8.43,8.43,8.43,8.43,41536.0,7.9766,7.9766,7.9766,7.9766,41536.0
2024-06-11 12:40:00,8.43,8.43,8.42,8.42,101599.0,7.9766,7.9766,7.9672,7.9672,101599.0
2024-06-11 12:45:00,8.42,8.43,8.42,8.43,34425.0,7.9672,7.9766,7.9672,7.9766,34425.0
2024-06-11 12:50:00,8.43,8.43,8.43,8.43,46586.0,7.9766,7.9766,7.9766,7.9766,46586.0
2024-06-11 12:55:00,8.43,8.43,8.43,8.43,107803.0,7.9766,7.9766,7.9766,7.9766,107803.0
2024-06-11 13:00:00,8.43,8.44,8.4,8.4,145821.0,7.9766,7.9861,7.9482,7.9482,145821.0
2024-06-11 13:05:00,8.4,8.41,8.4,8.41,114660.0,7.9482,7.9577,7.9482,7.9577,114660.0
2024-06-11 13:10:00,8.41,8.41,8.4,8.4,112212.0,7.9577,7.9577,7.9482,7.9482,112212.0
2024-06-11 13:15:00,8.4,8.41,8.4,8.41,13155.0,7.9482,7.9577,7.9482,7.9577,13155.0
2024-06-11 13:20:00,8.41,8.43,8.41,8.43,19987.0,7.9577,7.9766,7.9577,7.9766,19987.0
2024-06-11 13:25:00,8.43,8.43,8.43,8.43,18000.0,7.9766,7.9766,7.9766,7.9766,18000.0
2024-06-11 13:30:00,8.42,8.42,8.42,8.42,14300.0,7.9672,7.9672,7.9672,7.9672,14300.0
2024-06-11 13:35:00,8.41,8.41,8.4,8.4,2000.0,7.9577,7.9577,7.9482,7.9482,2000.0
2024-06-11 13:40:00,8.4,8.4,8.4,8.4,32305.0,7.9482,7.9482,7.9482,7.9482,32305.0
2024-06-11 13:45:00,8.39,8.39,8.39,8.39,1000.0,7.9388,7.9388,7.9388,7.9388,1000.0
2024-06-11 13:50:00,8.39,8.39,8.38,8.38,6768.0,7.9388,7.9388,7.9293,7.9293,6768.0
2024-06-11 13:55:00,8.38,8.38,8.38,8.38,0.0,7.9293,7.9293,7.9293,7.9293,0.0
2024-06-11 14:00:00,8.37,8.37,8.37,8.37,1600.0,7.9198,7.9198,7.9198,7.9198,1600.0
2024-06-11 14:05:00,8.37,8.38,8.37,8.38,48218.0,7.9198,7.9293,7.9198,7.9293,48218.0
2024-06-11 14:10:00,8.38,8.38,8.37,8.37,29483.0,7.9293,7.9293,7.9198,7.9198,29483.0
2024-06-11 14:15:00,8.36,8.36,8.36,8.36,599.0,7.9104,7.9104,7.9104,7.9104,599.0
2024-06-11 14:20:00,8.35,8.35,8.34,8.34,83867.0,7.9009,7.9009,7.8915,7.8915,83867.0
2024-06-11 14:25:00,8.34,8.34,8.33,8.33,80132.0,7.8915,7.8915,7.882,7.882,80132.0
2024-06-11 14:30:00,8.33,8.33,8.31,8.31,36326.0,7.882,7.882,7.8631,7.8631,36326.0
2024-06-11 14:35:00,8.32,8.33,8.32,8.33,113792.0,7.8725,7.882,7.8725,7.882,113792.0
2024-06-11 14:40:00,8.32,8.33,8.31,8.33,55060.0,7.8725,7.882,7.8631,7.882,55060.0
2024-06-11 14:45:00,8.33,8.33,8.32,8.32,31834.0,7.882,7.882,7.8725,7.8725,31834.0
2024-06-11 14:50:00,8.32,8.34,8.32,8.34,76262.0,7.8725,7.8915,7.8725,7.8915,76262.0
2024-06-11 14:55:00,8.33,8.33,8.33,8.33,33126.0,7.882,7.882,7.882,7.882,33126.0
2024-06-11 15:00:00,8.32,8.32,8.32,8.32,120796.0,7.8725,7.8725,7.8725,7.8725,120796.0
2024-06-11 15:05:00,8.32,8.32,8.32,8.32,25868.0,7.8725,7.8725,7.8725,7.8725,25868.0
2024-06-11 15:10:00,8.33,8.34,8.33,8.34,17269.0,7.882,7.8915,7.882,7.8915,17269.0
2024-06-11 15:15:00,8.34,8.34,8.33,8.33,66653.0,7.8915,7.8915,7.882,7.882,66653.0
2024-06-11 15:20:00,8.34,8.34,8.34,8.34,59627.0,7.8915,7.8915,7.8915,7.8915,59627.0
2024-06-11 15:25:00,8.34,8.34,8.34,8.34,26255.0,7.8915,7.8915,7.8915,7.8915,26255.0
2024-06-11 15:30:00,8.35,8.35,8.35,8.35,1840.0,7.9009,7.9009,7.9009,7.9009,1840.0
2024-06-11 15:35:00,8.34,8.34,8.33,8.33,98425.0,7.8915,7.8915,7.882,7.882,98425.0
2024-06-11 15:40:00,8.33,8.33,8.33,8.33,8861.0,7.882,7.882,7.882,7.882,8861.0
2024-06-11 15:45:00,8.33,8.35,8.33,8.35,114287.0,7.882,7.9009,7.882,7.9009,114287.0
2024-06-11 15:50:00,8.35,8.35,8.32,8.32,61018.0,7.9009,7.9009,7.8725,7.8725,61018.0
2024-06-11 15:55:00,8.31,8.32,8.3,8.3,106807.0,7.8631,7.8725,7.8536,7.8536,106807.0
2024-06-12 09:30:00,8.07,8.1,8.07,8.09,169712.0,7.636,7.6644,7.636,7.6549,169712.0
2024-06-12 09:35:00,8.09,8.1,8.08,8.08,152218.0,7.6549,7.6644,7.6454,7.6454,152218.0
2024-06-12 09:40:00,8.07,8.07,8.04,8.04,60087.0,7.636,7.636,7.6076,7.6076,60087.0
2024-06-12 09:45:00,8.03,8.04,8.03,8.03,136240.0,7.5981,7.6076,7.5981,7.5981,136240.0
2024-06-12 09:50:00,8.03,8.04,8.03,8.04,28280.0,7.5981,7.6076,7.5981,7.6076,28280.0
2024-06-12 09:55:00,8.04,8.04,8.03,8.03,46218.0,7.6076,7.6076,7.5981,7.5981,46218.0
2024-06-12 10:00:00,8.03,8.04,8.03,8.03,35495.0,7.5981,7.6076,7.5981,7.5981,35495.0
2024-06-12 10:05:00,8.02,8.03,8.02,8.03,94402.0,7.5887,7.5981,7.5887,7.5981,94402.0
2024-06-12 10:10:00,8.03,8.03,8.02,8.02,71648.0,7.5981,7.5981,7.5887,7.5887,71648.0
2024-06-12 10:15:00,8.01,8.01,8.0,8.0,263591.0,7.5792,7.5792,7.5697,7.5697,263591.0
2024-06-12 10:20:00,8.0,8.0,8.0,8.0,79790.0,7.5697,7.5697,7.5697,7.5697,79790.0
2024-06-12 10:25:00,7.99,7.99,7.98,7.98,55586.0,7.5603,7.5603,7.5508,7.5508,55586.0
2024-06-12 10:30:00,7.98,7.98,7.98,7.98,48791.0,7.5508,7.5508,7.5508,7.5508,48791.0
2024-06-12 10:35:00,7.98,7.99,7.98,7.99,29547.0,7.5508,7.5603,7.5508,7.5603,29547.0
2024-06-12 10:40:00,7.99,8.01,7.99,8.01,73510.0,7.5603,7.5792,7.5603,7.5792,73510.0
2024-06-12 10:45:00,8.01,8.01,7.99,7.99,72264.0,7.5792,7.5792,7.5603,7.5603,72264.0
2024-06-12 10:50:00,8.0,8.02,8.0,8.02,94960.0,7.5697,7.5887,7.5697,7.5887,94960.0
2024-06-12 10:55:00,8.02,8.02,8.02,8.02,171596.0,7.5887,7.5887,7.5887,7.5887,171596.0
2024-06-12 11:00:00,8.02,8.02,8.01,8.01,30649.0,7.5887,7.5887,7.5792,7.5792,30649.0
2024-06-12 11:05:00,8.01,8.02,8.01,8.01,54992.0,7.5792,7.5887,7.5792,7.5792,54992.0
2024-06-12 11:10:00,8.01,8.03,8.01,8.03,41445.0,7.5792,7.5981,7.5792,7.5981,41445.0
2024-06-12 11:15:00,8.03,8.03,8.02,8.02,48500.0,7.5981,7.5981,7.5887,7.5887,48500.0
2024-06-12 11:20:00,8.02,8.02,8.01,8.01,31062.0,7.5887,7.5887,7.5792,7.5792,31062.0
2024-06-12 11:25:00,8.01,8.01,8.01,8.01,77828.0,7.5792,7.5792,7.5792,7.5792,77828.0
2024-06-12 11:30:00,8.01,8.02,8.01,8.02,32400.0,7.5792,7.5887,7.5792,7.5887,32400.0
2024-06-12 11:35:00,8.02,8.02,8.02,8.02,59835.0,7.5887,7.5887,7.5887,7.5887,59835.0
2024-06-12 11:40:00,8.02,8.02,8.02,8.02,4899.0,7.5887,7.5887,7.5887,7.5887,4899.0
2024-06-12 11:45:00,8.03,8.03,8.03,8.03,200.0,7.5981,7.5981,7.5981,7.5981,200.0
2024-06-12 11:50:00,8.03,8.03,8.03,8.03,39998.0,7.5981,7.5981,7.5981,7.5981,39998.0
2024-06-12 11:55:00,8.03,8.03,8.02,8.02,17835.0,7.5981,7.5981,7.5887,7.5887,17835.0
2024-06-12 12:00:00,8.02,8.03,8.02,8.03,31891.0,7.5887,7.5981,7.5887,7.5981,31891.0
2024-06-12 12:05:00,8.02,8.02,8.02,8.02,21500.0,7.5887,7.5887,7.5887,7.5887,21500.0
2024-06-12 12:10:00,8.02,8.03,8.02,8.03,24946.0,7.5887,7.5981,7.5887,7.5981,24946.0
2024-06-12 12:15:00,8.03,8.03,8.03,8.03,61617.0,7.5981,7.5981,7.5981,7.5981,61617.0
2024-06-12 12:20:00,8.03,8.03,8.03,8.03,1699.0,7.5981,7.5981,7.5981,7.5981,1699.0
2024-06-12 12:25:00,8.04,8.04,8.04,8.04,1523.0,7.6076,7.6076,7.6076,7.6076,1523.0
2024-06-12 12:30:00,8.03,8.04,8.03,8.04,118108.0,7.5981,7.6076,7.5981,7.6076,118108.0
2024-06-12 12:35:00,8.04,8.04,8.04,8.04,102765.0,7.6076,7.6076,7.6076,7.6076,102765.0
2024-06-12 12:40:00,8.04,8.04,8.03,8.03,34642.0,7.6076,7.6076,7.5981,7.5981,34642.0
2024-06-12 12:45:00,8.03,8.03,8.03,8.03,300.0,7.5981,7.5981,7.5981,7.5981,300.0
2024-06-12 12:50:00,8.03,8.04,8.03,8.04,21300.0,7.5981,7.6076,7.5981,7.6076,21300.0
2024-06-12 12:55:00,8.03,8.04,8.03,8.03,28618.0,7.5981,7.6076,7.5981,7.5981,28618.0
2024-06-12 13:00:00,8.02,8.02,8.02,8.02,20330.0,7.5887,7.5887,7.5887,7.5887,20330.0
2024-06-12 13:05:00,8.02,8.02,8.02,8.02,2548.0,7.5887,7.5887,7.5887,7.5887,2548.0
2024-06-12 13:10:00,8.02,8.02,8.02,8.02,12657.0,7.5887,7.5887,7.5887,7.5887,12657.0
2024-06-12 13:15:00,8.02,8.03,8.01,8.01,88299.0,7.5887,7.5981,7.5792,7.5792,88299.0
2024-06-12 13:20:00,8.01,8.02,8.01,8.02,89348.0,7.5792,7.5887,7.5792,7.5887,89348.0
2024-06-12 13:25:00,8.01,8.02,8.01,8.02,41427.0,7.5792,7.5887,7.5792,7.5887,41427.0
2024-06-12 13:30:00,8.02,8.05,8.02,8.04,100737.0,7.5887,7.6171,7.5887,7.6076,100737.0
2024-06-12 13:35:00,8.03,8.03,8.03,8.03,61109.0,7.5981,7.5981,7.5981,7.5981,61109.0
2024-06-12 13:40:00,8.04,8.04,8.04,8.04,14598.0,7.6076,7.6076,7.6076,7.6076,14598.0
2024-06-12 13:45:00,8.05,8.05,8.04,8.04,400.0,7.6171,7.6171,7.6076,7.6076,400.0
2024-06-12 13:50:00,8.05,8.05,8.04,8.04,29400.0,7.6171,7.6171,7.6076,7.6076,29400.0
2024-06-12 13:55:00,8.03,8.03,8.03,8.03,16073.0,7.5981,7.5981,7.5981,7.5981,16073.0
2024-06-12 14:00:00,8.04,8.11,8.04,8.07,606839.0,7.6076,7.6738,7.6076,7.636,606839.0
2024-06-12 14:05:00,8.08,8.08,8.06,8.07,150711.0,7.6454,7.6454,7.6265,7.636,150711.0
2024-06-12 14:10:00,8.05,8.07,8.05,8.07,121375.0,7.6171,7.636,7.6171,7.636,121375.0
2024-06-12 14:15:00,8.06,8.06,8.04,8.04,16440.0,7.6265,7.6265,7.6076,7.6076,16440.0
2024-06-12 14:20:00,8.04,8.04,8.04,8.04,65832.0,7.6076,7.6076,7.6076,7.6076,65832.0
2024-06-12 14:25:00,8.05,8.05,8.03,8.03,52804.0,7.6171,7.6171,7.5981,7.5981,52804.0
2024-06-12 14:30:00,8.03,8.05,8.02,8.04,108422.0,7.5981,7.6171,7.5887,7.6076,108422.0
2024-06-12 14:35:00,8.04,8.07,8.02,8.02,174568.0,7.6076,7.636,7.5887,7.5887,174568.0
2024-06-12 14:40:00,8.02,8.08,8.02,8.05,150401.0,7.5887,7.6454,7.5887,7.6171,150401.0
2024-06-12 14:45:00,8.08,8.08,8.06,8.08,80740.0,7.6454,7.6454,7.6265,7.6454,80740.0
2024-06-12 14:50:00,8.08,8.1,8.06,8.08,114970.0,7.6454,7.6644,7.6265,7.6454,114970.0
2024-06-12 14:55:00,8.08,8.08,8.04,8.04,127544.0,7.6454,7.6454,7.6076,7.6076,127544.0
2024-06-12 15:00:00,8.04,8.04,8.01,8.03,107819.0,7.6076,7.6076,7.5792,7.5981,107819.0
2024-06-12 15:05:00,8.03,8.04,8.01,8.02,132750.0,7.5981,7.6076,7.5792,7.5887,132750.0
2024-06-12 15:10:00,8.02,8.02,8.01,8.01,76783.0,7.5887,7.5887,7.5792,7.5792,76783.0
2024-06-12 15:15:00,8.0,8.0,7.97,7.97,34955.0,7.5697,7.5697,7.5414,7.5414,34955.0
2024-06-12 15:20:00,7.98,8.05,7.97,8.05,152196.0,7.5508,7.6171,7.5414,7.6171,152196.0
2024-06-12 15:25:00,8.05,8.12,8.04,8.11,357885.0,7.6171,7.6833,7.6076,7.6738,357885.0
2024-06-12 15:30:00,8.11,8.13,8.1,8.11,346401.0,7.6738,7.6928,7.6644,7.6738,346401.0
2024-06-12 15:35:00,8.12,8.12,8.07,8.12,339847.0,7.6833,7.6833,7.636,7.6833,339847.0
2024-06-12 15:40:00,8.13,8.14,8.11,8.12,316146.0,7.6928,7.7022,7.6738,7.6833,316146.0
2024-06-12 15:45:00,8.12,8.13,8.08,8.08,200593.0,7.6833,7.6928,7.6454,7.6454,200593.0
2024-06-12 15:50:00,8.09,8.11,8.06,8.08,226925.0,7.6549,7.6738,7.6265,7.6454,226925.0
2024-06-12 15:55:00,8.08,8.1,8.05,8.09,304358.0,7.6454,7.6644,7.6171,7.6549,304358.0
2024-06-13 09:30:00,8.02,8.03,8.02,8.03,37194.0,7.5887,7.5981,7.5887,7.5981,37194.0
2024-06-13 09:35:00,8.05,8.05,8.03,8.03,66609.0,7.6171,7.6171,7.5981,7.5981,66609.0
2024-06-13 09:40:00,8.03,8.04,8.03,8.04,4800.0,7.5981,7.6076,7.5981,7.6076,4800.0
2024-06-13 09:45:00,8.05,8.06,8.05,8.05,82836.0,7.6171,7.6265,7.6171,7.6171,82836.0
2024-06-13 09:50:00,8.04,8.06,8.04,8.06,45338.0,7.6076,7.6265,7.6076,7.6265,45338.0
2024-06-13 09:55:00,8.06,8.07,8.06,8.07,19448.0,7.6265,7.636,7.6265,7.636,19448.0
2024-06-13 10:00:00,8.07,8.08,8.06,8.08,74349.0,7.636,7.6454,7.6265,7.6454,74349.0
2024-06-13 10:05:00,8.08,8.08,8.06,8.06,53788.0,7.6454,7.6454,7.6265,7.6265,53788.0
2024-06-13 10:10:00,8.07,8.09,8.07,8.09,44350.0,7.636,7.6549,7.636,7.6549,44350.0
2024-06-13 10:15:00,8.1,8.1,8.1,8.1,86037.0,7.6644,7.6644,7.6644,7.6644,86037.0
2024-06-13 10:20:00,8.1,8.12,8.1,8.12,111980.0,7.6644,7.6833,7.6644,7.6833,111980.0
2024-06-13 10:25:00,8.13,8.13,8.12,8.12,30827.0,7.6928,7.6928,7.6833,7.6833,30827.0
2024-06-13 10:30:00,8.11,8.13,8.11,8.13,142955.0,7.6738,7.6928,7.6738,7.6928,142955.0
2024-06-13 10:35:00,8.13,8.13,8.1,8.1,55602.0,7.6928,7.6928,7.6644,7.6644,55602.0
2024-06-13 10:40:00,8.1,8.12,8.1,8.12,73654.0,7.6644,7.6833,7.6644,7.6833,73654.0
2024-06-13 10:45:00,8.11,8.13,8.11,8.12,131404.0,7.6738,7.6928,7.6738,7.6833,131404.0
2024-06-13 10:50:00,8.12,8.12,8.11,8.11,67000.0,7.6833,7.6833,7.6738,7.6738,67000.0
2024-06-13 10:55:00,8.12,8.13,8.12,8.13,114902.0,7.6833,7.6928,7.6833,7.6928,114902.0
2024-06-13 11:00:00,8.13,8.14,8.13,8.14,12319.0,7.6928,7.7022,7.6928,7.7022,12319.0
2024-06-13 11:05:00,8.14,8.14,8.12,8.12,49149.0,7.7022,7.7022,7.6833,7.6833,49149.0
2024-06-13 11:10:00,8.11,8.12,8.11,8.12,57824.0,7.6738,7.6833,7.6738,7.6833,57824.0
2024-06-13 11:15:00,8.13,8.13,8.13,8.13,41074.0,7.6928,7.6928,7.6928,7.6928,41074.0
2024-06-13 11:20:00,8.13,8.13,8.12,8.12,93279.0,7.6928,7.6928,7.6833,7.6833,93279.0
2024-06-13 11:25:00,8.12,8.12,8.11,8.11,25277.0,7.6833,7.6833,7.6738,7.6738,25277.0
2024-06-13 11:30:00,8.1,8.1,8.1,8.1,64727.0,7.6644,7.6644,7.6644,7.6644,64727.0
2024-06-13 11:35:00,8.09,8.1,8.09,8.1,60680.0,7.6549,7.6644,7.6549,7.6644,60680.0
2024-06-13 11:40:00,8.09,8.09,8.09,8.09,33238.0,7.6549,7.6549,7.6549,7.6549,33238.0
2024-06-13 11:45:00,8.09,8.09,8.09,8.09,52148.0,7.6549,7.6549,7.6549,7.6549,52148.0
2024-06-13 11:50:00,8.09,8.09,8.09,8.09,2500.0,7.6549,7.6549,7.6549,7.6549,2500.0
2024-06-13 11:55:00,8.1,8.1,8.1,8.1,16199.0,7.6644,7.6644,7.6644,7.6644,16199.0
2024-06-13 12:00:00,8.11,8.13,8.11,8.13,52053.0,7.6738,7.6928,7.6738,7.6928,52053.0
2024-06-13 12:05:00,8.13,8.13,8.12,8.13,84321.0,7.6928,7.6928,7.6833,7.6928,84321.0
2024-06-13 12:10:00,8.13,8.13,8.12,8.12,66407.0,7.6928,7.6928,7.6833,7.6833,66407.0
2024-06-13 12:15:00,8.13,8.15,8.13,8.14,112704.0,7.6928,7.7117,7.6928,7.7022,112704.0
2024-06-13 12:20:00,8.14,8.15,8.14,8.15,21012.0,7.7022,7.7117,7.7022,7.7117,21012.0
2024-06-13 12:25:00,8.16,8.17,8.16,8.17,24054.0,7.7211,7.7306,7.7211,7.7306,24054.0
2024-06-13 12:30:00,8.17,8.17,8.13,8.13,32274.0,7.7306,7.7306,7.6928,7.6928,32274.0
2024-06-13 12:35:00,8.14,8.14,8.13,8.13,67777.0,7.7022,7.7022,7.6928,7.6928,67777.0
2024-06-13 12:40:00,8.13,8.14,8.13,8.13,10950.0,7.6928,7.7022,7.6928,7.6928,10950.0
2024-06-13 12:45:00,8.13,8.14,8.13,8.14,20899.0,7.6928,7.7022,7.6928,7.7022,20899.0
2024-06-13 12:50:00,8.14,8.14,8.12,8.12,85021.0,7.7022,7.7022,7.6833,7.6833,85021.0
2024-06-13 12:55:00,8.12,8.12,8.12,8.12,30039.0,7.6833,7.6833,7.6833,7.6833,30039.0
2024-06-13 13:00:00,8.13,8.13,8.11,8.11,147253.0,7.6928,7.6928,7.6738,7.6738,147253.0
2024-06-13 13:05:00,8.1,8.1,8.1,8.1,20056.0,7.6644,7.6644,7.6644,7.6644,20056.0
2024-06-13 13:10:00,8.1,8.1,8.09,8.09,24047.0,7.6644,7.6644,7.6549,7.6549,24047.0
2024-06-13 13:15:00,8.09,8.09,8.09,8.09,70723.0,7.6549,7.6549,7.6549,7.6549,70723.0
2024-06-13 13:20:00,8.09,8.09,8.09,8.09,49385.0,7.6549,7.6549,7.6549,7.6549,49385.0
2024-06-13 13:25:00,8.08,8.08,8.08,8.08,90769.0,7.6454,7.6454,7.6454,7.6454,90769.0
2024-06-13 13:30:00,8.08,8.09,8.08,8.09,114983.0,7.6454,7.6549,7.6454,7.6549,114983.0
2024-06-13 13:35:00,8.09,8.1,8.09,8.1,96896.0,7.6549,7.6644,7.6549,7.6644,96896.0
2024-06-13 13:40:00,8.09,8.09,8.08,8.08,7805.0,7.6549,7.6549,7.6454,7.6454,7805.0
2024-06-13 13:45:00,8.08,8.08,8.08,8.08,56948.0,7.6454,7.6454,7.6454,7.6454,56948.0
2024-06-13 13:50:00,8.08,8.08,8.08,8.08,16258.0,7.6454,7.6454,7.6454,7.6454,16258.0
2024-06-13 13:55:00,8.08,8.08,8.08,8.08,3499.0,7.6454,7.6454,7.6454,7.6454,3499.0
2024-06-13 14:00:00,8.09,8.1,8.09,8.1,2700.0,7.6549,7.6644,7.6549,7.6644,2700.0
2024-06-13 14:05:00,8.09,8.09,8.06,8.06,55828.0,7.6549,7.6549,7.6265,7.6265,55828.0
2024-06-13 14:10:00,8.07,8.07,8.07,8.07,14800.0,7.636,7.636,7.636,7.636,14800.0
2024-06-13 14:15:00,8.07,8.07,8.07,8.07,14901.0,7.636,7.636,7.636,7.636,14901.0
2024-06-13 14:20:00,8.07,8.07,8.07,8.07,3286.0,7.636,7.636,7.636,7.636,3286.0
2024-06-13 14:25:00,8.07,8.07,8.07,8.07,0.0,7.636,7.636,7.636,7.636,0.0
2024-06-13 14:30:00,8.05,8.05,8.05,8.05,1400.0,7.6171,7.6171,7.6171,7.6171,1400.0
2024-06-13 14:35:00,8.06,8.06,8.05,8.06,27909.0,7.6265,7.6265,7.6171,7.6265,27909.0
2024-06-13 14:40:00,8.06,8.06,8.05,8.05,156550.0,7.6265,7.6265,7.6171,7.6171,156550.0
2024-06-13 14:45:00,8.05,8.06,8.05,8.06,113467.0,7.6171,7.6265,7.6171,7.6265,113467.0
2024-06-13 14:50:00,8.06,8.06,8.06,8.06,1136.0,7.6265,7.6265,7.6265,7.6265,1136.0
2024-06-13 14:55:00,8.05,8.05,8.04,8.04,14116.0,7.6171,7.6171,7.6076,7.6076,14116.0
2024-06-13 15:00:00,8.05,8.05,8.03,8.03,127570.0,7.6171,7.6171,7.5981,7.5981,127570.0
2024-06-13 15:05:00,8.03,8.03,8.03,8.03,71513.0,7.5981,7.5981,7.5981,7.5981,71513.0
2024-06-13 15:10:00,8.04,8.04,8.04,8.04,23985.0,7.6076,7.6076,7.6076,7.6076,23985.0
2024-06-13 15:15:00,8.05,8.05,8.04,8.04,17587.0,7.6171,7.6171,7.6076,7.6076,17587.0
2024-06-13 15:20:00,8.03,8.04,8.03,8.04,2300.0,7.5981,7.6076,7.5981,7.6076,2300.0
2024-06-13 15:25:00,8.04,8.04,8.04,8.04,11749.0,7.6076,7.6076,7.6076,7.6076,11749.0
2024-06-13 15:30:00,8.05,8.05,8.05,8.05,48096.0,7.6171,7.6171,7.6171,7.6171,48096.0
2024-06-13 15:35:00,8.05,8.05,8.04,8.04,93436.0,7.6171,7.6171,7.6076,7.6076,93436.0
2024-06-13 15:40:00,8.04,8.04,8.04,8.04,10300.0,7.6076,7.6076,7.6076,7.6076,10300.0
2024-06-13 15:45:00,8.04,8.04,8.03,8.03,27888.0,7.6076,7.6076,7.5981,7.5981,27888.0
2024-06-13 15:50:00,8.04,8.04,8.03,8.04,16526.0,7.6076,7.6076,7.5981,7.6076,16526.0
2024-06-13 15:55:00,8.03,8.05,8.02,8.05,111060.0,7.5981,7.6171,7.5887,7.6171,111060.0
2024-06-14 09:30:00,8.13,8.13,8.13,8.13,145134.0,7.6928,7.6928,7.6928,7.6928,145134.0
2024-06-14 09:35:00,8.12,8.12,8.11,8.11,95768.0,7.6833,7.6833,7.6738,7.6738,95768.0
2024-06-14 09:40:00,8.11,8.11,8.11,8.11,18500.0,7.6738,7.6738,7.6738,7.6738,18500.0
2024-06-14 09:45:00,8.11,8.11,8.1,8.11,17492.0,7.6738,7.6738,7.6644,7.6738,17492.0
2024-06-14 09:50:00,8.11,8.12,8.11,8.11,133380.0,7.6738,7.6833,7.6738,7.6738,133380.0
2024-06-14 09:55:00,8.11,8.11,8.11,8.11,77260.0,7.6738,7.6738,7.6738,7.6738,77260.0
2024-06-14 10:00:00,8.11,8.15,8.11,8.15,234949.0,7.6738,7.7117,7.6738,7.7117,234949.0
2024-06-14 10:05:00,8.14,8.15,8.13,8.15,59627.0,7.7022,7.7117,7.6928,7.7117,59627.0
2024-06-14 10:10:00,8.15,8.18,8.14,8.16,84200.0,7.7117,7.7401,7.7022,7.7211,84200.0
2024-06-14 10:15:00,8.16,8.16,8.14,8.14,53185.0,7.7211,7.7211,7.7022,7.7022,53185.0
2024-06-14 10:20:00,8.13,8.14,8.12,8.12,121374.0,7.6928,7.7022,7.6833,7.6833,121374.0
2024-06-14 10:25:00,8.12,8.13,8.12,8.13,111614.0,7.6833,7.6928,7.6833,7.6928,111614.0
2024-06-14 10:30:00,8.13,8.15,8.13,8.15,17400.0,7.6928,7.7117,7.6928,7.7117,17400.0
2024-06-14 10:35:00,8.16,8.18,8.16,8.17,128316.0,7.7211,7.7401,7.7211,7.7306,128316.0
2024-06-14 10:40:00,8.17,8.17,8.15,8.15,75058.0,7.7306,7.7306,7.7117,7.7117,75058.0
2024-06-14 10:45:00,8.15,8.15,8.13,8.13,206466.0,7.7117,7.7117,7.6928,7.6928,206466.0
2024-06-14 10:50:00,8.14,8.14,8.12,8.12,38713.0,7.7022,7.7022,7.6833,7.6833,38713.0
2024-06-14 10:55:00,8.12,8.12,8.12,8.12,44282.0,7.6833,7.6833,7.6833,7.6833,44282.0
2024-06-14 11:00:00,8.12,8.12,8.12,8.12,29570.0,7.6833,7.6833,7.6833,7.6833,29570.0
2024-06-14 11:05:00,8.12,8.13,8.12,8.13,75024.0,7.6833,7.6928,7.6833,7.6928,75024.0
2024-06-14 11:10:00,8.13,8.13,8.12,8.12,46186.0,7.6928,7.6928,7.6833,7.6833,46186.0
2024-06-14 11:15:00,8.12,8.12,8.12,8.12,86157.0,7.6833,7.6833,7.6833,7.6833,86157.0
2024-06-14 11:20:00,8.11,8.11,8.11,8.11,54425.0,7.6738,7.6738,7.6738,7.6738,54425.0
2024-06-14 11:25:00,8.11,8.11,8.11,8.11,200.0,7.6738,7.6738,7.6738,7.6738,200.0
2024-06-14 11:30:00,8.1,8.11,8.1,8.1,126225.0,7.6644,7.6738,7.6644,7.6644,126225.0
2024-06-14 11:35:00,8.1,8.11,8.1,8.11,32036.0,7.6644,7.6738,7.6644,7.6738,32036.0
2024-06-14 11:40:00,8.11,8.13,8.11,8.13,82272.0,7.6738,7.6928,7.6738,7.6928,82272.0
2024-06-14 11:45:00,8.14,8.15,8.14,8.15,13569.0,7.7022,7.7117,7.7022,7.7117,13569.0
2024-06-14 11:50:00,8.15,8.15,8.14,8.14,80205.0,7.7117,7.7117,7.7022,7.7022,80205.0
2024-06-14 11:55:00,8.13,8.13,8.11,8.11,66747.0,7.6928,7.6928,7.6738,7.6738,66747.0
2024-06-14 12:00:00,8.12,8.12,8.12,8.12,54688.0,7.6833,7.6833,7.6833,7.6833,54688.0
2024-06-14 12:05:00,8.11,8.11,8.11,8.11,10641.0,7.6738,7.6738,7.6738,7.6738,10641.0
2024-06-14 12:10:00,8.1,8.1,8.1,8.1,10162.0,7.6644,7.6644,7.6644,7.6644,10162.0
2024-06-14 12:15:00,8.1,8.11,8.1,8.11,30743.0,7.6644,7.6738,7.6644,7.6738,30743.0
2024-06-14 12:20:00,8.11,8.11,8.11,8.11,30400.0,7.6738,7.6738,7.6738,7.6738,30400.0
2024-06-14 12:25:00,8.11,8.12,8.11,8.12,57678.0,7.6738,7.6833,7.6738,7.6833,57678.0
2024-06-14 12:30:00,8.12,8.12,8.12,8.12,43750.0,7.6833,7.6833,7.6833,7.6833,43750.0
2024-06-14 12:35:00,8.11,8.11,8.1,8.1,19010.0,7.6738,7.6738,7.6644,7.6644,19010.0
2024-06-14 12:40:00,8.1,8.1,8.1,8.1,118537.0,7.6644,7.6644,7.6644,7.6644,118537.0
2024-06-14 12:45:00,8.1,8.1,8.1,8.1,42758.0,7.6644,7.6644,7.6644,7.6644,42758.0
2024-06-14 12:50:00,8.1,8.11,8.09,8.11,81613.0,7.6644,7.6738,7.6549,7.6738,81613.0
2024-06-14 12:55:00,8.1,8.1,8.09,8.1,41995.0,7.6644,7.6644,7.6549,7.6644,41995.0
2024-06-14 13:00:00,8.09,8.09,8.09,8.09,48742.0,7.6549,7.6549,7.6549,7.6549,48742.0
2024-06-14 13:05:00,8.09,8.09,8.08,8.08,38283.0,7.6549,7.6549,7.6454,7.6454,38283.0
2024-06-14 13:10:00,8.08,8.08,8.08,8.08,88578.0,7.6454,7.6454,7.6454,7.6454,88578.0
2024-06-14 13:15:00,8.07,8.08,8.07,8.08,26663.0,7.636,7.6454,7.636,7.6454,26663.0
2024-06-14 13:20:00,8.08,8.08,8.07,8.08,57245.0,7.6454,7.6454,7.636,7.6454,57245.0
2024-06-14 13:25:00,8.08,8.08,8.07,8.08,33703.0,7.6454,7.6454,7.636,7.6454,33703.0
2024-06-14 13:30:00,8.08,8.08,8.07,8.07,988.0,7.6454,7.6454,7.636,7.636,988.0
2024-06-14 13:35:00,8.07,8.07,8.07,8.07,45162.0,7.636,7.636,7.636,7.636,45162.0
2024-06-14 13:40:00,8.07,8.09,8.07,8.09,32666.0,7.636,7.6549,7.636,7.6549,32666.0
2024-06-14 13:45:00,8.08,8.08,8.08,8.08,63158.0,7.6454,7.6454,7.6454,7.6454,63158.0
2024-06-14 13:50:00,8.08,8.08,8.08,8.08,43273.0,7.6454,7.6454,7.6454,7.6454,43273.0
2024-06-14 13:55:00,8.08,8.1,8.08,8.1,53776.0,7.6454,7.6644,7.6454,7.6644,53776.0
2024-06-14 14:00:00,8.1,8.11,8.1,8.1,114568.0,7.6644,7.6738,7.6644,7.6644,114568.0
2024-06-14 14:05:00,8.09,8.1,8.09,8.1,121397.0,7.6549,7.6644,7.6549,7.6644,121397.0
2024-06-14 14:10:00,8.1,8.1,8.1,8.1,74484.0,7.6644,7.6644,7.6644,7.6644,74484.0
2024-06-14 14:15:00,8.11,8.11,8.1,8.1,107709.0,7.6738,7.6738,7.6644,7.6644,107709.0
2024-06-14 14:20:00,8.1,8.1,8.09,8.09,3900.0,7.6644,7.6644,7.6549,7.6549,3900.0
2024-06-14 14:25:00,8.08,8.08,8.08,8.08,41900.0,7.6454,7.6454,7.6454,7.6454,41900.0
2024-06-14 14:30:00,8.09,8.09,8.09,8.09,53548.0,7.6549,7.6549,7.6549,7.6549,53548.0
2024-06-14 14:35:00,8.09,8.09,8.09,8.09,0.0,7.6549,7.6549,7.6549,7.6549,0.0
2024-06-14 14:40:00,8.1,8.11,8.1,8.1,46879.0,7.6644,7.6738,7.6644,7.6644,46879.0
2024-06-14 14:45:00,8.09,8.09,8.09,8.09,85498.0,7.6549,7.6549,7.6549,7.6549,85498.0
2024-06-14 14:50:00,8.08,8.08,8.07,8.07,3520.0,7.6454,7.6454,7.636,7.636,3520.0
2024-06-14 14:55:00,8.07,8.09,8.07,8.08,180318.0,7.636,7.6549,7.636,7.6454,180318.0
2024-06-14 15:00:00,8.08,8.08,8.08,8.08,98691.0,7.6454,7.6454,7.6454,7.6454,98691.0
2024-06-14 15:05:00,8.07,8.07,8.07,8.07,200.0,7.636,7.636,7.636,7.636,200.0
2024-06-14 15:10:00,8.08,8.09,8.08,8.08,75005.0,7.6454,7.6549,7.6454,7.6454,75005.0
2024-06-14 15:15:00,8.08,8.08,8.08,8.08,36407.0,7.6454,7.6454,7.6454,7.6454,36407.0
2024-06-14 15:20:00,8.07,8.07,8.07,8.07,951.0,7.636,7.636,7.636,7.636,951.0
2024-06-14 15:25:00,8.07,8.07,8.07,8.07,32533.0,7.636,7.636,7.636,7.636,32533.0
2024-06-14 15:30:00,8.07,8.07,8.07,8.07,0.0,7.636,7.636,7.636,7.636,0.0
2024-06-14 15:35:00,8.07,8.07,8.07,8.07,77395.0,7.636,7.636,7.636,7.636,77395.0
2024-06-14 15:40:00,8.07,8.08,8.07,8.08,18478.0,7.636,7.6454,7.636,7.6454,18478.0
2024-06-14 15:45:00,8.08,8.08,8.08,8.08,40263.0,7.6454,7.6454,7.6454,7.6454,40263.0
2024-06-14 15:50:00,8.08,8.08,8.08,8.08,4861.0,7.6454,7.6454,7.6454,7.6454,4861.0
2024-06-14 15:55:00,8.08,8.08,8.05,8.05,124645.0,7.6454,7.6454,7.6171,7.6171,124645.0
2024-06-17 09:30:00,8.09,8.1,8.08,8.08,75449.0,7.6549,7.6644,7.6454,7.6454,75449.0
2024-06-17 09:35:00,8.08,8.08,8.08,8.08,16494.0,7.6454,7.6454,7.6454,7.6454,16494.0
2024-06-17 09:40:00,8.09,8.09,8.08,8.09,22705.0,7.6549,7.6549,7.6454,7.6549,22705.0
2024-06-17 09:45:00,8.08,8.11,8.07,8.11,102635.0,7.6454,7.6738,7.636,7.6738,102635.0
2024-06-17 09:50:00,8.1,8.1,8.09,8.1,122098.0,7.6644,7.6644,7.6549,7.6644,122098.0
2024-06-17 09:55:00,8.1,8.1,8.08,8.08,35250.0,7.6644,7.6644,7.6454,7.6454,35250.0
2024-06-17 10:00:00,8.08,8.09,8.08,8.08,16926.0,7.6454,7.6549,7.6454,7.6454,16926.0
2024-06-17 10:05:00,8.08,8.08,8.07,8.07,6092.0,7.6454,7.6454,7.636,7.636,6092.0
2024-06-17 10:10:00,8.06,8.06,8.06,8.06,54338.0,7.6265,7.6265,7.6265,7.6265,54338.0
2024-06-17 10:15:00,8.06,8.06,8.05,8.05,36292.0,7.6265,7.6265,7.6171,7.6171,36292.0
2024-06-17 10:20:00,8.06,8.07,8.06,8.06,28394.0,7.6265,7.636,7.6265,7.6265,28394.0
2024-06-17 10:25:00,8.06,8.08,8.06,8.08,65908.0,7.6265,7.6454,7.6265,7.6454,65908.0
2024-06-17 10:30:00,8.07,8.07,8.06,8.06,25024.0,7.636,7.636,7.6265,7.6265,25024.0
2024-06-17 10:35:00,8.06,8.06,8.06,8.06,5200.0,7.6265,7.6265,7.6265,7.6265,5200.0
2024-06-17 10:40:00,8.06,8.06,8.06,8.06,42791.0,7.6265,7.6265,7.6265,7.6265,42791.0
2024-06-17 10:45:00,8.06,8.06,8.06,8.06,0.0,7.6265,7.6265,7.6265,7.6265,0.0
2024-06-17 10:50:00,8.06,8.06,8.06,8.06,16124.0,7.6265,7.6265,7.6265,7.6265,16124.0
2024-06-17 10:55:00,8.06,8.06,8.05,8.05,31158.0,7.6265,7.6265,7.6171,7.6171,31158.0
2024-06-17 11:00:00,8.04,8.04,8.03,8.03,19481.0,7.6076,7.6076,7.5981,7.5981,19481.0
2024-06-17 11:05:00,8.03,8.03,8.02,8.02,28888.0,7.5981,7.5981,7.5887,7.5887,28888.0
2024-06-17 11:10:00,8.02,8.03,8.02,8.02,26414.0,7.5887,7.5981,7.5887,7.5887,26414.0
2024-06-17 11:15:00,8.01,8.01,8.01,8.01,7050.0,7.5792,7.5792,7.5792,7.5792,7050.0
2024-06-17 11:20:00,8.01,8.01,8.0,8.0,76365.0,7.5792,7.5792,7.5697,7.5697,76365.0
2024-06-17 11:25:00,8.0,8.01,8.0,8.01,35722.0,7.5697,7.5792,7.5697,7.5792,35722.0
2024-06-17 11:30:00,8.01,8.01,8.01,8.01,3680.0,7.5792,7.5792,7.5792,7.5792,3680.0
2024-06-17 11:35:00,8.02,8.02,8.02,8.02,7812.0,7.5887,7.5887,7.5887,7.5887,7812.0
2024-06-17 11:40:00,8.01,8.01,8.01,8.01,14476.0,7.5792,7.5792,7.5792,7.5792,14476.0
2024-06-17 11:45:00,8.01,8.01,8.01,8.01,1027.0,7.5792,7.5792,7.5792,7.5792,1027.0
2024-06-17 11:50:00,8.01,8.01,8.01,8.01,43810.0,7.5792,7.5792,7.5792,7.5792,43810.0
2024-06-17 11:55:00,8.02,8.02,8.01,8.01,20660.0,7.5887,7.5887,7.5792,7.5792,20660.0
2024-06-17 12:00:00,8.01,8.01,8.01,8.01,29410.0,7.5792,7.5792,7.5792,7.5792,29410.0
2024-06-17 12:05:00,8.01,8.01,8.01,8.01,200.0,7.5792,7.5792,7.5792,7.5792,200.0
2024-06-17 12:10:00,8.0,8.0,8.0,8.0,27744.0,7.5697,7.5697,7.5697,7.5697,27744.0
2024-06-17 12:15:00,7.99,7.99,7.99,7.99,3313.0,7.5603,7.5603,7.5603,7.5603,3313.0
2024-06-17 12:20:00,7.99,7.99,7.96,7.96,77333.0,7.5603,7.5603,7.5319,7.5319,77333.0
2024-06-17 12:25:00,7.97,7.97,7.94,7.94,104981.0,7.5414,7.5414,7.513,7.513,104981.0
2024-06-17 12:30:00,7.93,7.94,7.93,7.94,91190.0,7.5035,7.513,7.5035,7.513,91190.0
2024-06-17 12:35:00,7.94,7.94,7.93,7.94,52249.0,7.513,7.513,7.5035,7.513,52249.0
2024-06-17 12:40:00,7.94,7.94,7.94,7.94,28425.0,7.513,7.513,7.513,7.513,28425.0
2024-06-17 12:45:00,7.93,7.93,7.92,7.92,87100.0,7.5035,7.5035,7.494,7.494,87100.0
2024-06-17 12:50:00,7.92,7.92,7.92,7.92,39419.0,7.494,7.494,7.494,7.494,39419.0
2024-06-17 12:55:00,7.93,7.93,7.93,7.93,59150.0,7.5035,7.5035,7.5035,7.5035,59150.0
2024-06-17 13:00:00,7.93,7.93,7.92,7.92,31019.0,7.5035,7.5035,7.494,7.494,31019.0
2024-06-17 13:05:00,7.92,7.92,7.92,7.92,3658.0,7.494,7.494,7.494,7.494,3658.0
2024-06-17 13:10:00,7.92,7.92,7.92,7.92,4898.0,7.494,7.494,7.494,7.494,4898.0
2024-06-17 13:15:00,7.92,7.92,7.89,7.89,172373.0,7.494,7.494,7.4657,7.4657,172373.0
2024-06-17 13:20:00,7.88,7.89,7.88,7.89,59030.0,7.4562,7.4657,7.4562,7.4657,59030.0
2024-06-17 13:25:00,7.89,7.89,7.89,7.89,60450.0,7.4657,7.4657,7.4657,7.4657,60450.0
2024-06-17 13:30:00,7.89,7.89,7.87,7.87,98749.0,7.4657,7.4657,7.4467,7.4467,98749.0
2024-06-17 13:35:00,7.87,7.87,7.86,7.86,25400.0,7.4467,7.4467,7.4373,7.4373,25400.0
2024-06-17 13:40:00,7.85,7.86,7.85,7.86,30675.0,7.4278,7.4373,7.4278,7.4373,30675.0
2024-06-17 13:45:00,7.86,7.86,7.86,7.86,3907.0,7.4373,7.4373,7.4373,7.4373,3907.0
2024-06-17 13:50:00,7.86,7.86,7.84,7.84,11722.0,7.4373,7.4373,7.4183,7.4183,11722.0
2024-06-17 13:55:00,7.84,7.85,7.84,7.84,19511.0,7.4183,7.4278,7.4183,7.4183,19511.0
2024-06-17 14:00:00,7.84,7.84,7.83,7.83,43460.0,7.4183,7.4183,7.4089,7.4089,43460.0
2024-06-17 14:05:00,7.83,7.83,7.81,7.81,69005.0,7.4089,7.4089,7.39,7.39,69005.0
2024-06-17 14:10:00,7.8,7.84,7.8,7.84,169802.0,7.3805,7.4183,7.3805,7.4183,169802.0
2024-06-17 14:15:00,7.84,7.84,7.83,7.84,140173.0,7.4183,7.4183,7.4089,7.4183,140173.0
2024-06-17 14:20:00,7.84,7.84,7.83,7.83,28051.0,7.4183,7.4183,7.4089,7.4089,28051.0
2024-06-17 14:25:00,7.83,7.83,7.82,7.82,182202.0,7.4089,7.4089,7.3994,7.3994,182202.0
2024-06-17 14:30:00,7.82,7.82,7.82,7.82,55108.0,7.3994,7.3994,7.3994,7.3994,55108.0
2024-06-17 14:35:00,7.82,7.83,7.82,7.82,19229.0,7.3994,7.4089,7.3994,7.3994,19229.0
2024-06-17 14:40:00,7.82,7.82,7.82,7.82,91952.0,7.3994,7.3994,7.3994,7.3994,91952.0
2024-06-17 14:45:00,7.83,7.83,7.83,7.83,83737.0,7.4089,7.4089,7.4089,7.4089,83737.0
2024-06-17 14:50:00,7.83,7.83,7.83,7.83,35921.0,7.4089,7.4089,7.4089,7.4089,35921.0
2024-06-17 14:55:00,7.84,7.84,7.83,7.83,100220.0,7.4183,7.4183,7.4089,7.4089,100220.0
2024-06-17 15:00:00,7.83,7.83,7.83,7.83,200.0,7.4089,7.4089,7.4089,7.4089,200.0
2024-06-17 15:05:00,7.84,7.84,7.84,7.84,70271.0,7.4183,7.4183,7.4183,7.4183,70271.0
2024-06-17 15:10:00,7.83,7.83,7.82,7.82,43929.0,7.4089,7.4089,7.3994,7.3994,43929.0
2024-06-17 15:15:00,7.82,7.82,7.8,7.8,97653.0,7.3994,7.3994,7.3805,7.3805,97653.0
2024-06-17 15:20:00,7.81,7.82,7.8,7.8,138278.0,7.39,7.3994,7.3805,7.3805,138278.0
2024-06-17 15:25:00,7.8,7.81,7.8,7.81,102664.0,7.3805,7.39,7.3805,7.39,102664.0
2024-06-17 15:30:00,7.81,7.81,7.81,7.81,52194.0,7.39,7.39,7.39,7.39,52194.0
2024-06-17 15:35:00,7.82,7.82,7.82,7.82,172867.0,7.3994,7.3994,7.3994,7.3994,172867.0
2024-06-17 15:40:00,7.82,7.83,7.82,7.83,90483.0,7.3994,7.4089,7.3994,7.4089,90483.0
2024-06-17 15:45:00,7.83,7.84,7.83,7.84,16528.0,7.4089,7.4183,7.4089,7.4183,16528.0
2024-06-17 15:50:00,7.85,7.86,7.84,7.86,149741.0,7.4278,7.4373,7.4183,7.4373,149741.0
2024-06-17 15:55:00,7.86,7.88,7.86,7.87,155312.0,7.4373,7.4562,7.4373,7.4467,155312.0
2024-06-18 09:30:00,7.87,7.87,7.85,7.85,92434.0,7.4467,7.4467,7.4278,7.4278,92434.0
2024-06-18 09:35:00,7.84,7.84,7.83,7.84,91362.0,7.4183,7.4183,7.4089,7.4183,91362.0
2024-06-18 09:40:00,7.83,7.84,7.83,7.84,42990.0,7.4089,7.4183,7.4089,7.4183,42990.0
2024-06-18 09:45:00,7.84,7.84,7.84,7.84,799.0,7.4183,7.4183,7.4183,7.4183,799.0
2024-06-18 09:50:00,7.84,7.85,7.84,7.84,99201.0,7.4183,7.4278,7.4183,7.4183,99201.0
2024-06-18 09:55:00,7.83,7.85,7.83,7.85,23807.0,7.4089,7.4278,7.4089,7.4278,23807.0
2024-06-18 10:00:00,7.85,7.85,7.84,7.84,33451.0,7.4278,7.4278,7.4183,7.4183,33451.0
2024-06-18 10:05:00,7.84,7.84,7.84,7.84,78623.0,7.4183,7.4183,7.4183,7.4183,78623.0
2024-06-18 10:10:00,7.84,7.84,7.84,7.84,60920.0,7.4183,7.4183,7.4183,7.4183,60920.0
2024-06-18 10:15:00,7.84,7.84,7.84,7.84,57070.0,7.4183,7.4183,7.4183,7.4183,57070.0
2024-06-18 10:20:00,7.85,7.86,7.85,7.86,86772.0,7.4278,7.4373,7.4278,7.4373,86772.0
2024-06-18 10:25:00,7.86,7.86,7.85,7.85,99028.0,7.4373,7.4373,7.4278,7.4278,99028.0
2024-06-18 10:30:00,7.85,7.85,7.84,7.84,44905.0,7.4278,7.4278,7.4183,7.4183,44905.0
2024-06-18 10:35:00,7.84,7.84,7.84,7.84,61370.0,7.4183,7.4183,7.4183,7.4183,61370.0
2024-06-18 10:40:00,7.85,7.86,7.85,7.86,96080.0,7.4278,7.4373,7.4278,7.4373,96080.0
2024-06-18 10:45:00,7.86,7.86,7.86,7.86,28224.0,7.4373,7.4373,7.4373,7.4373,28224.0
2024-06-18 10:50:00,7.86,7.87,7.86,7.87,30074.0,7.4373,7.4467,7.4373,7.4467,30074.0
2024-06-18 10:55:00,7.87,7.87,7.87,7.87,34731.0,7.4467,7.4467,7.4467,7.4467,34731.0
2024-06-18 11:00:00,7.86,7.87,7.86,7.87,101985.0,7.4373,7.4467,7.4373,7.4467,101985.0
2024-06-18 11:05:00,7.88,7.88,7.88,7.88,40259.0,7.4562,7.4562,7.4562,7.4562,40259.0
2024-06-18 11:10:00,7.88,7.88,7.88,7.88,23047.0,7.4562,7.4562,7.4562,7.4562,23047.0
2024-06-18 11:15:00,7.88,7.88,7.88,7.88,58315.0,7.4562,7.4562,7.4562,7.4562,58315.0
2024-06-18 11:20:00,7.87,7.87,7.87,7.87,77512.0,7.4467,7.4467,7.4467,7.4467,77512.0
2024-06-18 11:25:00,7.87,7.87,7.87,7.87,95815.0,7.4467,7.4467,7.4467,7.4467,95815.0
2024-06-18 11:30:00,7.87,7.87,7.87,7.87,101020.0,7.4467,7.4467,7.4467,7.4467,101020.0
2024-06-18 11:35:00,7.86,7.86,7.86,7.86,21172.0,7.4373,7.4373,7.4373,7.4373,21172.0
2024-06-18 11:40:00,7.86,7.86,7.86,7.86,16400.0,7.4373,7.4373,7.4373,7.4373,16400.0
2024-06-18 11:45:00,7.85,7.85,7.85,7.85,2684.0,7.4278,7.4278,7.4278,7.4278,2684.0
2024-06-18 11:50:00,7.85,7.85,7.85,7.85,73510.0,7.4278,7.4278,7.4278,7.4278,73510.0
2024-06-18 11:55:00,7.85,7.85,7.84,7.84,59089.0,7.4278,7.4278,7.4183,7.4183,59089.0
2024-06-18 12:00:00,7.84,7.84,7.83,7.83,13202.0,7.4183,7.4183,7.4089,7.4089,13202.0
2024-06-18 12:05:00,7.83,7.83,7.83,7.83,31816.0,7.4089,7.4089,7.4089,7.4089,31816.0
2024-06-18 12:10:00,7.83,7.84,7.83,7.84,33588.0,7.4089,7.4183,7.4089,7.4183,33588.0
2024-06-18 12:15:00,7.84,7.85,7.84,7.85,23228.0,7.4183,7.4278,7.4183,7.4278,23228.0
2024-06-18 12:20:00,7.85,7.85,7.85,7.85,23318.0,7.4278,7.4278,7.4278,7.4278,23318.0
2024-06-18 12:25:00,7.85,7.85,7.85,7.85,24182.0,7.4278,7.4278,7.4278,7.4278,24182.0
2024-06-18 12:30:00,7.86,7.86,7.86,7.86,18153.0,7.4373,7.4373,7.4373,7.4373,18153.0
2024-06-18 12:35:00,7.86,7.86,7.86,7.86,0.0,7.4373,7.4373,7.4373,7.4373,0.0
2024-06-18 12:40:00,7.85,7.85,7.84,7.84,800.0,7.4278,7.4278,7.4183,7.4183,800.0
2024-06-18 12:45:00,7.85,7.86,7.85,7.86,12100.0,7.4278,7.4373,7.4278,7.4373,12100.0
2024-06-18 12:50:00,7.85,7.85,7.85,7.85,23100.0,7.4278,7.4278,7.4278,7.4278,23100.0
2024-06-18 12:55:00,7.84,7.84,7.84,7.84,12180.0,7.4183,7.4183,7.4183,7.4183,12180.0
2024-06-18 13:00:00,7.84,7.84,7.84,7.84,29789.0,7.4183,7.4183,7.4183,7.4183,29789.0
2024-06-18 13:05:00,7.85,7.85,7.84,7.84,54115.0,7.4278,7.4278,7.4183,7.4183,54115.0
2024-06-18 13:10:00,7.84,7.84,7.84,7.84,77577.0,7.4183,7.4183,7.4183,7.4183,77577.0
2024-06-18 13:15:00,7.84,7.84,7.84,7.84,32667.0,7.4183,7.4183,7.4183,7.4183,32667.0
2024-06-18 13:20:00,7.84,7.84,7.83,7.83,14055.0,7.4183,7.4183,7.4089,7.4089,14055.0
2024-06-18 13:25:00,7.83,7.83,7.83,7.83,51001.0,7.4089,7.4089,7.4089,7.4089,51001.0
2024-06-18 13:30:00,7.83,7.83,7.83,7.83,28063.0,7.4089,7.4089,7.4089,7.4089,28063.0
2024-06-18 13:35:00,7.83,7.83,7.82,7.82,23500.0,7.4089,7.4089,7.3994,7.3994,23500.0
2024-06-18 13:40:00,7.82,7.82,7.82,7.82,0.0,7.3994,7.3994,7.3994,7.3994,0.0
2024-06-18 13:45:00,7.82,7.82,7.81,7.81,11500.0,7.3994,7.3994,7.39,7.39,11500.0
2024-06-18 13:50:00,7.81,7.81,7.81,7.81,24000.0,7.39,7.39,7.39,7.39,24000.0
2024-06-18 13:55:00,7.82,7.82,7.82,7.82,3200.0,7.3994,7.3994,7.3994,7.3994,3200.0
2024-06-18 14:00:00,7.83,7.87,7.83,7.86,104606.0,7.4089,7.4467,7.4089,7.4373,104606.0
2024-06-18 14:05:00,7.85,7.85,7.84,7.84,6041.0,7.4278,7.4278,7.4183,7.4183,6041.0
2024-06-18 14:10:00,7.83,7.83,7.83,7.83,21804.0,7.4089,7.4089,7.4089,7.4089,21804.0
2024-06-18 14:15:00,7.84,7.84,7.83,7.84,17588.0,7.4183,7.4183,7.4089,7.4183,17588.0
2024-06-18 14:20:00,7.84,7.84,7.84,7.84,117309.0,7.4183,7.4183,7.4183,7.4183,117309.0
2024-06-18 14:25:00,7.85,7.86,7.84,7.84,102707.0,7.4278,7.4373,7.4183,7.4183,102707.0
2024-06-18 14:30:00,7.84,7.84,7.84,7.84,8886.0,7.4183,7.4183,7.4183,7.4183,8886.0
2024-06-18 14:35:00,7.84,7.84,7.84,7.84,25435.0,7.4183,7.4183,7.4183,7.4183,25435.0
2024-06-18 14:40:00,7.84,7.84,7.84,7.84,31777.0,7.4183,7.4183,7.4183,7.4183,31777.0
2024-06-18 14:45:00,7.84,7.84,7.84,7.84,15034.0,7.4183,7.4183,7.4183,7.4183,15034.0
2024-06-18 14:50:00,7.83,7.83,7.83,7.83,200.0,7.4089,7.4089,7.4089,7.4089,200.0
2024-06-18 14:55:00,7.84,7.84,7.83,7.83,19849.0,7.4183,7.4183,7.4089,7.4089,19849.0
2024-06-18 15:00:00,7.83,7.84,7.83,7.84,49493.0,7.4089,7.4183,7.4089,7.4183,49493.0
2024-06-18 15:05:00,7.85,7.85,7.84,7.85,61296.0,7.4278,7.4278,7.4183,7.4278,61296.0
2024-06-18 15:10:00,7.85,7.86,7.84,7.84,72641.0,7.4278,7.4373,7.4183,7.4183,72641.0
2024-06-18 15:15:00,7.84,7.84,7.84,7.84,98616.0,7.4183,7.4183,7.4183,7.4183,98616.0
2024-06-18 15:20:00,7.84,7.84,7.84,7.84,218.0,7.4183,7.4183,7.4183,7.4183,218.0
2024-06-18 15:25:00,7.83,7.83,7.83,7.83,11319.0,7.4089,7.4089,7.4089,7.4089,11319.0
2024-06-18 15:30:00,7.83,7.84,7.83,7.83,25915.0,7.4089,7.4183,7.4089,7.4089,25915.0
2024-06-18 15:35:00,7.83,7.83,7.83,7.83,500.0,7.4089,7.4089,7.4089,7.4089,500.0
2024-06-18 15:40:00,7.83,7.83,7.83,7.83,35200.0,7.4089,7.4089,7.4089,7.4089,35200.0
2024-06-18 15:45:00,7.83,7.84,7.83,7.84,29516.0,7.4089,7.4183,7.4089,7.4183,29516.0
2024-06-18 15:50:00,7.83,7.83,7.82,7.82,27370.0,7.4089,7.4089,7.3994,7.3994,27370.0
2024-06-18 15:55:00,7.82,7.83,7.81,7.82,180750.0,7.3994,7.4089,7.39,7.3994,180750.0
2024-06-20 09:30:00,7.77,7.79,7.77,7.79,46393.0,7.3521,7.371,7.3521,7.371,46393.0
2024-06-20 09:35:00,7.79,7.79,7.78,7.79,26444.0,7.371,7.371,7.3616,7.371,26444.0
2024-06-20 09:40:00,7.78,7.78,7.76,7.76,53312.0,7.3616,7.3616,7.3427,7.3427,53312.0
2024-06-20 09:45:00,7.75,7.75,7.75,7.75,146835.0,7.3332,7.3332,7.3332,7.3332,146835.0
2024-06-20 09:50:00,7.75,7.75,7.75,7.75,30810.0,7.3332,7.3332,7.3332,7.3332,30810.0
2024-06-20 09:55:00,7.76,7.76,7.76,7.76,100.0,7.3427,7.3427,7.3427,7.3427,100.0
2024-06-20 10:00:00,7.76,7.76,7.76,7.76,42616.0,7.3427,7.3427,7.3427,7.3427,42616.0
2024-06-20 10:05:00,7.77,7.78,7.77,7.78,32388.0,7.3521,7.3616,7.3521,7.3616,32388.0
2024-06-20 10:10:00,7.79,7.81,7.79,7.8,174700.0,7.371,7.39,7.371,7.3805,174700.0
2024-06-20 10:15:00,7.8,7.81,7.8,7.81,93259.0,7.3805,7.39,7.3805,7.39,93259.0
2024-06-20 10:20:00,7.81,7.81,7.8,7.8,72185.0,7.39,7.39,7.3805,7.3805,72185.0
2024-06-20 10:25:00,7.8,7.8,7.79,7.79,16171.0,7.3805,7.3805,7.371,7.371,16171.0
2024-06-20 10:30:00,7.79,7.79,7.78,7.79,82785.0,7.371,7.371,7.3616,7.371,82785.0
2024-06-20 10:35:00,7.79,7.79,7.79,7.79,69972.0,7.371,7.371,7.371,7.371,69972.0
2024-06-20 10:40:00,7.79,7.79,7.79,7.79,19700.0,7.371,7.371,7.371,7.371,19700.0
2024-06-20 10:45:00,7.79,7.8,7.79,7.8,88845.0,7.371,7.3805,7.371,7.3805,88845.0
2024-06-20 10:50:00,7.8,7.8,7.8,7.8,74999.0,7.3805,7.3805,7.3805,7.3805,74999.0
2024-06-20 10:55:00,7.79,7.79,7.79,7.79,8337.0,7.371,7.371,7.371,7.371,8337.0
2024-06-20 11:00:00,7.78,7.78,7.78,7.78,16578.0,7.3616,7.3616,7.3616,7.3616,16578.0
2024-06-20 11:05:00,7.78,7.78,7.77,7.77,43659.0,7.3616,7.3616,7.3521,7.3521,43659.0
2024-06-20 11:10:00,7.78,7.78,7.78,7.78,2822.0,7.3616,7.3616,7.3616,7.3616,2822.0
2024-06-20 11:15:00,7.78,7.78,7.78,7.78,41892.0,7.3616,7.3616,7.3616,7.3616,41892.0
2024-06-20 11:20:00,7.79,7.8,7.79,7.8,105086.0,7.371,7.3805,7.371,7.3805,105086.0
2024-06-20 11:25:00,7.8,7.8,7.79,7.79,76633.0,7.3805,7.3805,7.371,7.371,76633.0
2024-06-20 11:30:00,7.8,7.8,7.8,7.8,84826.0,7.3805,7.3805,7.3805,7.3805,84826.0
2024-06-20 11:35:00,7.79,7.79,7.79,7.79,2600.0,7.371,7.371,7.371,7.371,2600.0
2024-06-20 11:40:00,7.79,7.79,7.79,7.79,15461.0,7.371,7.371,7.371,7.371,15461.0
2024-06-20 11:45:00,7.8,7.81,7.8,7.81,7854.0,7.3805,7.39,7.3805,7.39,7854.0
2024-06-20 11:50:00,7.81,7.81,7.8,7.8,83823.0,7.39,7.39,7.3805,7.3805,83823.0
2024-06-20 11:55:00,7.81,7.81,7.81,7.81,38517.0,7.39,7.39,7.39,7.39,38517.0
2024-06-20 12:00:00,7.82,7.82,7.82,7.82,102952.0,7.3994,7.3994,7.3994,7.3994,102952.0
2024-06-20 12:05:00,7.81,7.81,7.81,7.81,480.0,7.39,7.39,7.39,7.39,480.0
2024-06-20 12:10:00,7.82,7.82,7.81,7.81,63411.0,7.3994,7.3994,7.39,7.39,63411.0
2024-06-20 12:15:00,7.81,7.82,7.81,7.82,34452.0,7.39,7.3994,7.39,7.3994,34452.0
2024-06-20 12:20:00,7.82,7.86,7.82,7.86,77702.0,7.3994,7.4373,7.3994,7.4373,77702.0
2024-06-20 12:25:00,7.86,7.88,7.85,7.88,54101.0,7.4373,7.4562,7.4278,7.4562,54101.0
2024-06-20 12:30:00,7.88,7.91,7.88,7.91,301562.0,7.4562,7.4846,7.4562,7.4846,301562.0
2024-06-20 12:35:00,7.9,7.91,7.89,7.9,119484.0,7.4751,7.4846,7.4657,7.4751,119484.0
2024-06-20 12:40:00,7.89,7.89,7.88,7.88,29282.0,7.4657,7.4657,7.4562,7.4562,29282.0
2024-06-20 12:45:00,7.88,7.88,7.87,7.87,98534.0,7.4562,7.4562,7.4467,7.4467,98534.0
2024-06-20 12:50:00,7.86,7.86,7.85,7.86,87122.0,7.4373,7.4373,7.4278,7.4373,87122.0
2024-06-20 12:55:00,7.87,7.87,7.87,7.87,44391.0,7.4467,7.4467,7.4467,7.4467,44391.0
2024-06-20 13:00:00,7.87,7.9,7.87,7.89,27622.0,7.4467,7.4751,7.4467,7.4657,27622.0
2024-06-20 13:05:00,7.9,7.93,7.9,7.93,215937.0,7.4751,7.5035,7.4751,7.5035,215937.0
2024-06-20 13:10:00,7.92,7.92,7.89,7.89,67607.0,7.494,7.494,7.4657,7.4657,67607.0
2024-06-20 13:15:00,7.89,7.89,7.89,7.89,38629.0,7.4657,7.4657,7.4657,7.4657,38629.0
2024-06-20 13:20:00,7.9,7.91,7.9,7.91,52838.0,7.4751,7.4846,7.4751,7.4846,52838.0
2024-06-20 13:25:00,7.92,7.92,7.92,7.92,170221.0,7.494,7.494,7.494,7.494,170221.0
2024-06-20 13:30:00,7.92,7.94,7.91,7.93,187653.0,7.494,7.513,7.4846,7.5035,187653.0
2024-06-20 13:35:00,7.94,7.95,7.93,7.95,212863.0,7.513,7.5224,7.5035,7.5224,212863.0
2024-06-20 13:40:00,7.94,7.94,7.89,7.89,66237.0,7.513,7.513,7.4657,7.4657,66237.0
2024-06-20 13:45:00,7.9,7.9,7.9,7.9,118959.0,7.4751,7.4751,7.4751,7.4751,118959.0
2024-06-20 13:50:00,7.9,7.9,7.89,7.9,146655.0,7.4751,7.4751,7.4657,7.4751,146655.0
2024-06-20 13:55:00,7.89,7.89,7.88,7.88,106709.0,7.4657,7.4657,7.4562,7.4562,106709.0
2024-06-20 14:00:00,7.87,7.87,7.85,7.85,37740.0,7.4467,7.4467,7.4278,7.4278,37740.0
2024-06-20 14:05:00,7.84,7.85,7.84,7.84,39240.0,7.4183,7.4278,7.4183,7.4183,39240.0
2024-06-20 14:10:00,7.84,7.86,7.84,7.86,14140.0,7.4183,7.4373,7.4183,7.4373,14140.0
2024-06-20 14:15:00,7.85,7.85,7.84,7.84,32873.0,7.4278,7.4278,7.4183,7.4183,32873.0
2024-06-20 14:20:00,7.85,7.85,7.84,7.84,69303.0,7.4278,7.4278,7.4183,7.4183,69303.0
2024-06-20 14:25:00,7.84,7.85,7.83,7.83,85193.0,7.4183,7.4278,7.4089,7.4089,85193.0
2024-06-20 14:30:00,7.83,7.84,7.83,7.84,61749.0,7.4089,7.4183,7.4089,7.4183,61749.0
2024-06-20 14:35:00,7.85,7.86,7.85,7.86,57175.0,7.4278,7.4373,7.4278,7.4373,57175.0
2024-06-20 14:40:00,7.86,7.86,7.85,7.86,72244.0,7.4373,7.4373,7.4278,7.4373,72244.0
2024-06-20 14:45:00,7.86,7.86,7.86,7.86,74826.0,7.4373,7.4373,7.4373,7.4373,74826.0
2024-06-20 14:50:00,7.86,7.86,7.86,7.86,15450.0,7.4373,7.4373,7.4373,7.4373,15450.0
2024-06-20 14:55:00,7.86,7.86,7.86,7.86,47054.0,7.4373,7.4373,7.4373,7.4373,47054.0
2024-06-20 15:00:00,7.87,7.91,7.87,7.9,185922.0,7.4467,7.4846,7.4467,7.4751,185922.0
2024-06-20 15:05:00,7.9,7.9,7.9,7.9,53779.0,7.4751,7.4751,7.4751,7.4751,53779.0
2024-06-20 15:10:00,7.89,7.89,7.88,7.88,99741.0,7.4657,7.4657,7.4562,7.4562,99741.0
2024-06-20 15:15:00,7.88,7.9,7.88,7.9,18403.0,7.4562,7.4751,7.4562,7.4751,18403.0
2024-06-20 15:20:00,7.9,7.92,7.9,7.92,108979.0,7.4751,7.494,7.4751,7.494,108979.0
2024-06-20 15:25:00,7.91,7.91,7.88,7.88,20050.0,7.4846,7.4846,7.4562,7.4562,20050.0
2024-06-20 15:30:00,7.88,7.88,7.86,7.86,37882.0,7.4562,7.4562,7.4373,7.4373,37882.0
2024-06-20 15:35:00,7.86,7.89,7.86,7.88,102557.0,7.4373,7.4657,7.4373,7.4562,102557.0
2024-06-20 15:40:00,7.88,7.88,7.87,7.87,36125.0,7.4562,7.4562,7.4467,7.4467,36125.0
2024-06-20 15:45:00,7.87,7.87,7.86,7.87,213524.0,7.4467,7.4467,7.4373,7.4467,213524.0
2024-06-20 15:50:00,7.88,7.88,7.85,7.85,82549.0,7.4562,7.4562,7.4278,7.4278,82549.0
2024-06-20 15:55:00,7.85,7.89,7.85,7.88,387894.0,7.4278,7.4657,7.4278,7.4562,387894.0
2024-06-21 09:30:00,7.93,7.94,7.92,7.92,145444.0,7.5035,7.513,7.494,7.494,145444.0
2024-06-21 09:35:00,7.92,7.93,7.91,7.93,222413.0,7.494,7.5035,7.4846,7.5035,222413.0
2024-06-21 09:40:00,7.93,7.95,7.93,7.95,78919.0,7.5035,7.5224,7.5035,7.5224,78919.0
2024-06-21 09:45:00,7.96,7.98,7.95,7.95,338660.0,7.5319,7.5508,7.5224,7.5224,338660.0
2024-06-21 09:50:00,7.95,7.98,7.95,7.97,146775.0,7.5224,7.5508,7.5224,7.5414,146775.0
2024-06-21 09:55:00,7.97,7.97,7.95,7.95,80435.0,7.5414,7.5414,7.5224,7.5224,80435.0
2024-06-21 10:00:00,7.94,7.95,7.94,7.95,130612.0,7.513,7.5224,7.513,7.5224,130612.0
2024-06-21 10:05:00,7.96,7.96,7.94,7.94,124553.0,7.5319,7.5319,7.513,7.513,124553.0
2024-06-21 10:10:00,7.94,7.94,7.92,7.92,40536.0,7.513,7.513,7.494,7.494,40536.0
2024-06-21 10:15:00,7.92,7.92,7.92,7.92,92610.0,7.494,7.494,7.494,7.494,92610.0
2024-06-21 10:20:00,7.92,7.94,7.92,7.94,85083.0,7.494,7.513,7.494,7.513,85083.0
2024-06-21 10:25:00,7.93,7.93,7.93,7.93,108570.0,7.5035,7.5035,7.5035,7.5035,108570.0
2024-06-21 10:30:00,7.94,7.95,7.94,7.95,52860.0,7.513,7.5224,7.513,7.5224,52860.0
2024-06-21 10:35:00,7.94,7.94,7.93,7.94,96316.0,7.513,7.513,7.5035,7.513,96316.0
2024-06-21 10:40:00,7.94,7.94,7.94,7.94,47413.0,7.513,7.513,7.513,7.513,47413.0
2024-06-21 10:45:00,7.94,7.94,7.92,7.92,53691.0,7.513,7.513,7.494,7.494,53691.0
2024-06-21 10:50:00,7.92,7.92,7.92,7.92,44886.0,7.494,7.494,7.494,7.494,44886.0
2024-06-21 10:55:00,7.93,7.93,7.91,7.91,83145.0,7.5035,7.5035,7.4846,7.4846,83145.0
2024-06-21 11:00:00,7.91,7.91,7.9,7.9,104106.0,7.4846,7.4846,7.4751,7.4751,104106.0
2024-06-21 11:05:00,7.9,7.9,7.9,7.9,0.0,7.4751,7.4751,7.4751,7.4751,0.0
2024-06-21 11:10:00,7.91,7.91,7.91,7.91,45258.0,7.4846,7.4846,7.4846,7.4846,45258.0
2024-06-21 11:15:00,7.91,7.91,7.9,7.9,105871.0,7.4846,7.4846,7.4751,7.4751,105871.0
2024-06-21 11:20:00,7.9,7.91,7.9,7.91,34797.0,7.4751,7.4846,7.4751,7.4846,34797.0
2024-06-21 11:25:00,7.92,7.92,7.92,7.92,8705.0,7.494,7.494,7.494,7.494,8705.0
2024-06-21 11:30:00,7.93,7.94,7.93,7.94,42682.0,7.5035,7.513,7.5035,7.513,42682.0
2024-06-21 11:35:00,7.93,7.93,7.92,7.92,76288.0,7.5035,7.5035,7.494,7.494,76288.0
2024-06-21 11:40:00,7.92,7.92,7.92,7.92,26341.0,7.494,7.494,7.494,7.494,26341.0
2024-06-21 11:45:00,7.91,7.91,7.9,7.9,39678.0,7.4846,7.4846,7.4751,7.4751,39678.0
2024-06-21 11:50:00,7.89,7.89,7.89,7.89,50518.0,7.4657,7.4657,7.4657,7.4657,50518.0
2024-06-21 11:55:00,7.89,7.89,7.88,7.88,140285.0,7.4657,7.4657,7.4562,7.4562,140285.0
2024-06-21 12:00:00,7.88,7.88,7.88,7.88,33603.0,7.4562,7.4562,7.4562,7.4562,33603.0
2024-06-21 12:05:00,7.88,7.89,7.88,7.89,61600.0,7.4562,7.4657,7.4562,7.4657,61600.0
2024-06-21 12:10:00,7.89,7.89,7.89,7.89,131035.0,7.4657,7.4657,7.4657,7.4657,131035.0
2024-06-21 12:15:00,7.89,7.89,7.88,7.88,74418.0,7.4657,7.4657,7.4562,7.4562,74418.0
2024-06-21 12:20:00,7.89,7.89,7.89,7.89,33426.0,7.4657,7.4657,7.4657,7.4657,33426.0
2024-06-21 12:25:00,7.9,7.9,7.89,7.89,10472.0,7.4751,7.4751,7.4657,7.4657,10472.0
2024-06-21 12:30:00,7.9,7.9,7.89,7.89,4324.0,7.4751,7.4751,7.4657,7.4657,4324.0
2024-06-21 12:35:00,7.89,7.89,7.89,7.89,0.0,7.4657,7.4657,7.4657,7.4657,0.0
2024-06-21 12:40:00,7.9,7.9,7.9,7.9,6182.0,7.4751,7.4751,7.4751,7.4751,6182.0
2024-06-21 12:45:00,7.9,7.91,7.9,7.91,16361.0,7.4751,7.4846,7.4751,7.4846,16361.0
2024-06-21 12:50:00,7.92,7.92,7.91,7.91,117518.0,7.494,7.494,7.4846,7.4846,117518.0
2024-06-21 12:55:00,7.91,7.92,7.91,7.92,27548.0,7.4846,7.494,7.4846,7.494,27548.0
2024-06-21 13:00:00,7.92,7.92,7.92,7.92,124410.0,7.494,7.494,7.494,7.494,124410.0
2024-06-21 13:05:00,7.92,7.92,7.92,7.92,91651.0,7.494,7.494,7.494,7.494,91651.0
2024-06-21 13:10:00,7.92,7.92,7.92,7.92,0.0,7.494,7.494,7.494,7.494,0.0
2024-06-21 13:15:00,7.92,7.93,7.92,7.93,29311.0,7.494,7.5035,7.494,7.5035,29311.0
2024-06-21 13:20:00,7.94,7.94,7.94,7.94,36305.0,7.513,7.513,7.513,7.513,36305.0
2024-06-21 13:25:00,7.94,7.94,7.94,7.94,12878.0,7.513,7.513,7.513,7.513,12878.0
2024-06-21 13:30:00,7.94,7.95,7.94,7.95,30935.0,7.513,7.5224,7.513,7.5224,30935.0
2024-06-21 13:35:00,7.95,7.96,7.95,7.95,178033.0,7.5224,7.5319,7.5224,7.5224,178033.0
2024-06-21 13:40:00,7.95,7.95,7.95,7.95,19116.0,7.5224,7.5224,7.5224,7.5224,19116.0
2024-06-21 13:45:00,7.95,7.95,7.95,7.95,12430.0,7.5224,7.5224,7.5224,7.5224,12430.0
2024-06-21 13:50:00,7.94,7.94,7.93,7.93,64730.0,7.513,7.513,7.5035,7.5035,64730.0
2024-06-21 13:55:00,7.93,7.94,7.93,7.94,33934.0,7.5035,7.513,7.5035,7.513,33934.0
2024-06-21 14:00:00,7.95,7.95,7.95,7.95,14812.0,7.5224,7.5224,7.5224,7.5224,14812.0
2024-06-21 14:05:00,7.95,7.95,7.95,7.95,85997.0,7.5224,7.5224,7.5224,7.5224,85997.0
2024-06-21 14:10:00,7.94,7.94,7.94,7.94,40793.0,7.513,7.513,7.513,7.513,40793.0
2024-06-21 14:15:00,7.93,7.93,7.92,7.92,42819.0,7.5035,7.5035,7.494,7.494,42819.0
2024-06-21 14:20:00,7.92,7.93,7.92,7.93,158653.0,7.494,7.5035,7.494,7.5035,158653.0
2024-06-21 14:25:00,7.92,7.92,7.92,7.92,44634.0,7.494,7.494,7.494,7.494,44634.0
2024-06-21 14:30:00,7.92,7.92,7.92,7.92,29397.0,7.494,7.494,7.494,7.494,29397.0
2024-06-21 14:35:00,7.93,7.93,7.93,7.93,92447.0,7.5035,7.5035,7.5035,7.5035,92447.0
2024-06-21 14:40:00,7.93,7.94,7.93,7.94,62264.0,7.5035,7.513,7.5035,7.513,62264.0
2024-06-21 14:45:00,7.93,7.93,7.93,7.93,76194.0,7.5035,7.5035,7.5035,7.5035,76194.0
2024-06-21 14:50:00,7.94,7.94,7.94,7.94,28999.0,7.513,7.513,7.513,7.513,28999.0
2024-06-21 14:55:00,7.94,7.94,7.93,7.93,20776.0,7.513,7.513,7.5035,7.5035,20776.0
2024-06-21 15:00:00,7.93,7.93,7.92,7.92,37712.0,7.5035,7.5035,7.494,7.494,37712.0
2024-06-21 15:05:00,7.92,7.92,7.92,7.92,19431.0,7.494,7.494,7.494,7.494,19431.0
2024-06-21 15:10:00,7.92,7.92,7.92,7.92,30147.0,7.494,7.494,7.494,7.494,30147.0
2024-06-21 15:15:00,7.92,7.92,7.92,7.92,22326.0,7.494,7.494,7.494,7.494,22326.0
2024-06-21 15:20:00,7.92,7.92,7.92,7.92,29395.0,7.494,7.494,7.494,7.494,29395.0
2024-06-21 15:25:00,7.92,7.92,7.92,7.92,19953.0,7.494,7.494,7.494,7.494,19953.0
2024-06-21 15:30:00,7.92,7.93,7.92,7.93,9193.0,7.494,7.5035,7.494,7.5035,9193.0
2024-06-21 15:35:00,7.92,7.92,7.91,7.91,102041.0,7.494,7.494,7.4846,7.4846,102041.0
2024-06-21 15:40:00,7.92,7.93,7.92,7.92,23628.0,7.494,7.5035,7.494,7.494,23628.0
2024-06-21 15:45:00,7.93,7.93,7.93,7.93,5694.0,7.5035,7.5035,7.5035,7.5035,5694.0
2024-06-21 15:50:00,7.94,7.94,7.9,7.9,499477.0,7.513,7.513,7.4751,7.4751,499477.0
2024-06-21 15:55:00,7.91,7.93,7.91,7.93,185563.0,7.4846,7.5035,7.4846,7.5035,185563.0
2024-06-24 09:30:00,7.94,7.95,7.93,7.94,100888.0,7.513,7.5224,7.5035,7.513,100888.0
2024-06-24 09:35:00,7.94,7.94,7.93,7.93,70243.0,7.513,7.513,7.5035,7.5035,70243.0
2024-06-24 09:40:00,7.93,7.96,7.93,7.96,97754.0,7.5035,7.5319,7.5035,7.5319,97754.0
2024-06-24 09:45:00,7.95,7.95,7.94,7.95,79580.0,7.5224,7.5224,7.513,7.5224,79580.0
2024-06-24 09:50:00,7.95,7.95,7.9,7.9,49330.0,7.5224,7.5224,7.4751,7.4751,49330.0
2024-06-24 09:55:00,7.89,7.89,7.88,7.88,16509.0,7.4657,7.4657,7.4562,7.4562,16509.0
2024-06-24 10:00:00,7.88,7.88,7.85,7.85,202247.0,7.4562,7.4562,7.4278,7.4278,202247.0
2024-06-24 10:05:00,7.85,7.85,7.83,7.83,37118.0,7.4278,7.4278,7.4089,7.4089,37118.0
2024-06-24 10:10:00,7.83,7.84,7.83,7.84,51840.0,7.4089,7.4183,7.4089,7.4183,51840.0
2024-06-24 10:15:00,7.84,7.86,7.84,7.85,101935.0,7.4183,7.4373,7.4183,7.4278,101935.0
2024-06-24 10:20:00,7.85,7.85,7.84,7.84,4390.0,7.4278,7.4278,7.4183,7.4183,4390.0
2024-06-24 10:25:00,7.85,7.89,7.85,7.89,107160.0,7.4278,7.4657,7.4278,7.4657,107160.0
2024-06-24 10:30:00,7.89,7.89,7.86,7.87,118638.0,7.4657,7.4657,7.4373,7.4467,118638.0
2024-06-24 10:35:00,7.86,7.86,7.85,7.85,47112.0,7.4373,7.4373,7.4278,7.4278,47112.0
2024-06-24 10:40:00,7.86,7.89,7.86,7.89,183134.0,7.4373,7.4657,7.4373,7.4657,183134.0
2024-06-24 10:45:00,7.88,7.91,7.88,7.91,63318.0,7.4562,7.4846,7.4562,7.4846,63318.0
2024-06-24 10:50:00,7.91,7.91,7.9,7.9,114327.0,7.4846,7.4846,7.4751,7.4751,114327.0
2024-06-24 10:55:00,7.89,7.89,7.87,7.87,88674.0,7.4657,7.4657,7.4467,7.4467,88674.0
2024-06-24 11:00:00,7.86,7.87,7.86,7.86,98684.0,7.4373,7.4467,7.4373,7.4373,98684.0
2024-06-24 11:05:00,7.87,7.87,7.87,7.87,91368.0,7.4467,7.4467,7.4467,7.4467,91368.0
2024-06-24 11:10:00,7.87,7.87,7.86,7.86,114493.0,7.4467,7.4467,7.4373,7.4373,114493.0
2024-06-24 11:15:00,7.86,7.86,7.85,7.85,118571.0,7.4373,7.4373,7.4278,7.4278,118571.0
2024-06-24 11:20:00,7.85,7.87,7.85,7.87,203778.0,7.4278,7.4467,7.4278,7.4467,203778.0
2024-06-24 11:25:00,7.87,7.88,7.85,7.85,137010.0,7.4467,7.4562,7.4278,7.4278,137010.0
2024-06-24 11:30:00,7.86,7.87,7.86,7.86,44245.0,7.4373,7.4467,7.4373,7.4373,44245.0
2024-06-24 11:35:00,7.86,7.86,7.86,7.86,70986.0,7.4373,7.4373,7.4373,7.4373,70986.0
2024-06-24 11:40:00,7.86,7.86,7.86,7.86,21600.0,7.4373,7.4373,7.4373,7.4373,21600.0
2024-06-24 11:45:00,7.86,7.87,7.86,7.87,69593.0,7.4373,7.4467,7.4373,7.4467,69593.0
2024-06-24 11:50:00,7.87,7.87,7.87,7.87,104873.0,7.4467,7.4467,7.4467,7.4467,104873.0
2024-06-24 11:55:00,7.86,7.86,7.86,7.86,40300.0,7.4373,7.4373,7.4373,7.4373,40300.0
2024-06-24 12:00:00,7.86,7.86,7.86,7.86,88719.0,7.4373,7.4373,7.4373,7.4373,88719.0
2024-06-24 12:05:00,7.86,7.87,7.86,7.87,64129.0,7.4373,7.4467,7.4373,7.4467,64129.0
2024-06-24 12:10:00,7.87,7.88,7.87,7.88,42286.0,7.4467,7.4562,7.4467,7.4562,42286.0
2024-06-24 12:15:00,7.87,7.87,7.86,7.86,33544.0,7.4467,7.4467,7.4373,7.4373,33544.0
2024-06-24 12:20:00,7.86,7.86,7.86,7.86,76295.0,7.4373,7.4373,7.4373,7.4373,76295.0
2024-06-24 12:25:00,7.86,7.86,7.86,7.86,0.0,7.4373,7.4373,7.4373,7.4373,0.0
2024-06-24 12:30:00,7.86,7.86,7.86,7.86,204145.0,7.4373,7.4373,7.4373,7.4373,204145.0
2024-06-24 12:35:00,7.86,7.86,7.86,7.86,71347.0,7.4373,7.4373,7.4373,7.4373,71347.0
2024-06-24 12:40:00,7.87,7.88,7.87,7.87,12242.0,7.4467,7.4562,7.4467,7.4467,12242.0
2024-06-24 12:45:00,7.88,7.88,7.88,7.88,87882.0,7.4562,7.4562,7.4562,7.4562,87882.0
2024-06-24 12:50:00,7.88,7.89,7.88,7.89,73611.0,7.4562,7.4657,7.4562,7.4657,73611.0
2024-06-24 12:55:00,7.89,7.91,7.89,7.91,29857.0,7.4657,7.4846,7.4657,7.4846,29857.0
2024-06-24 13:00:00,7.9,7.9,7.9,7.9,56012.0,7.4751,7.4751,7.4751,7.4751,56012.0
2024-06-24 13:05:00,7.9,7.95,7.9,7.94,125416.0,7.4751,7.5224,7.4751,7.513,125416.0
2024-06-24 13:10:00,7.93,7.94,7.93,7.94,39892.0,7.5035,7.513,7.5035,7.513,39892.0
2024-06-24 13:15:00,7.94,7.94,7.93,7.93,18714.0,7.513,7.513,7.5035,7.5035,18714.0
2024-06-24 13:20:00,7.93,7.94,7.93,7.94,52443.0,7.5035,7.513,7.5035,7.513,52443.0
2024-06-24 13:25:00,7.94,7.94,7.93,7.94,83938.0,7.513,7.513,7.5035,7.513,83938.0
2024-06-24 13:30:00,7.94,7.96,7.94,7.96,78480.0,7.513,7.5319,7.513,7.5319,78480.0
2024-06-24 13:35:00,7.96,7.96,7.93,7.93,30468.0,7.5319,7.5319,7.5035,7.5035,30468.0
2024-06-24 13:40:00,7.93,7.94,7.93,7.94,53302.0,7.5035,7.513,7.5035,7.513,53302.0
2024-06-24 13:45:00,7.95,7.95,7.94,7.95,64666.0,7.5224,7.5224,7.513,7.5224,64666.0
2024-06-24 13:50:00,7.95,7.95,7.95,7.95,79663.0,7.5224,7.5224,7.5224,7.5224,79663.0
2024-06-24 13:55:00,7.94,7.95,7.94,7.95,89271.0,7.513,7.5224,7.513,7.5224,89271.0
2024-06-24 14:00:00,7.95,7.96,7.95,7.95,119124.0,7.5224,7.5319,7.5224,7.5224,119124.0
2024-06-24 14:05:00,7.96,7.96,7.96,7.96,115660.0,7.5319,7.5319,7.5319,7.5319,115660.0
2024-06-24 14:10:00,7.96,7.96,7.96,7.96,36681.0,7.5319,7.5319,7.5319,7.5319,36681.0
2024-06-24 14:15:00,7.97,7.97,7.96,7.96,37670.0,7.5414,7.5414,7.5319,7.5319,37670.0
2024-06-24 14:20:00,7.96,7.96,7.96,7.96,132130.0,7.5319,7.5319,7.5319,7.5319,132130.0
2024-06-24 14:25:00,7.96,7.96,7.96,7.96,0.0,7.5319,7.5319,7.5319,7.5319,0.0
2024-06-24 14:30:00,7.96,7.97,7.96,7.97,11378.0,7.5319,7.5414,7.5319,7.5414,11378.0
2024-06-24 14:35:00,7.97,7.97,7.95,7.95,133773.0,7.5414,7.5414,7.5224,7.5224,133773.0
2024-06-24 14:40:00,7.95,7.95,7.95,7.95,140296.0,7.5224,7.5224,7.5224,7.5224,140296.0
2024-06-24 14:45:00,7.94,7.94,7.94,7.94,80200.0,7.513,7.513,7.513,7.513,80200.0
2024-06-24 14:50:00,7.93,7.93,7.93,7.93,55925.0,7.5035,7.5035,7.5035,7.5035,55925.0
2024-06-24 14:55:00,7.94,7.94,7.94,7.94,13247.0,7.513,7.513,7.513,7.513,13247.0
2024-06-24 15:00:00,7.93,7.93,7.93,7.93,31100.0,7.5035,7.5035,7.5035,7.5035,31100.0
2024-06-24 15:05:00,7.93,7.93,7.92,7.93,71647.0,7.5035,7.5035,7.494,7.5035,71647.0
2024-06-24 15:10:00,7.93,7.93,7.93,7.93,81780.0,7.5035,7.5035,7.5035,7.5035,81780.0
2024-06-24 15:15:00,7.94,7.94,7.94,7.94,55815.0,7.513,7.513,7.513,7.513,55815.0
2024-06-24 15:20:00,7.94,7.94,7.94,7.94,44969.0,7.513,7.513,7.513,7.513,44969.0
2024-06-24 15:25:00,7.94,7.94,7.94,7.94,91490.0,7.513,7.513,7.513,7.513,91490.0
2024-06-24 15:30:00,7.94,7.94,7.94,7.94,120229.0,7.513,7.513,7.513,7.513,120229.0
2024-06-24 15:35:00,7.94,7.95,7.93,7.95,96354.0,7.513,7.5224,7.5035,7.5224,96354.0
2024-06-24 15:40:00,7.95,7.95,7.94,7.95,21694.0,7.5224,7.5224,7.513,7.5224,21694.0
2024-06-24 15:45:00,7.95,7.97,7.95,7.97,148397.0,7.5224,7.5414,7.5224,7.5414,148397.0
2024-06-24 15:50:00,7.97,7.97,7.96,7.97,138778.0,7.5414,7.5414,7.5319,7.5414,138778.0
2024-06-24 15:55:00,7.97,8.01,7.97,8.0,639434.0,7.5414,7.5792,7.5414,7.5697,639434.0
2024-06-25 09:30:00,7.84,7.86,7.83,7.86,131712.0,7.5296,7.5488,7.52,7.5488,131712.0
2024-06-25 09:35:00,7.86,7.86,7.86,7.86,209092.0,7.5488,7.5488,7.5488,7.5488,209092.0
2024-06-25 09:40:00,7.86,7.86,7.85,7.85,47406.0,7.5488,7.5488,7.5392,7.5392,47406.0
2024-06-25 09:45:00,7.86,7.86,7.85,7.85,46688.0,7.5488,7.5488,7.5392,7.5392,46688.0
2024-06-25 09:50:00,7.85,7.86,7.85,7.86,86374.0,7.5392,7.5488,7.5392,7.5488,86374.0
2024-06-25 09:55:00,7.87,7.87,7.87,7.87,70017.0,7.5584,7.5584,7.5584,7.5584,70017.0
2024-06-25 10:00:00,7.87,7.87,7.85,7.85,25174.0,7.5584,7.5584,7.5392,7.5392,25174.0
2024-06-25 10:05:00,7.84,7.85,7.84,7.85,31467.0,7.5296,7.5392,7.5296,7.5392,31467.0
2024-06-25 10:10:00,7.84,7.84,7.83,7.83,13517.0,7.5296,7.5296,7.52,7.52,13517.0
2024-06-25 10:15:00,7.83,7.85,7.83,7.85,94175.0,7.52,7.5392,7.52,7.5392,94175.0
2024-06-25 10:20:00,7.84,7.84,7.84,7.84,40808.0,7.5296,7.5296,7.5296,7.5296,40808.0
2024-06-25 10:25:00,7.84,7.84,7.84,7.84,62338.0,7.5296,7.5296,7.5296,7.5296,62338.0
2024-06-25 10:30:00,7.84,7.84,7.83,7.83,129727.0,7.5296,7.5296,7.52,7.52,129727.0
2024-06-25 10:35:00,7.84,7.84,7.84,7.84,97593.0,7.5296,7.5296,7.5296,7.5296,97593.0
2024-06-25 10:40:00,7.84,7.84,7.84,7.84,55772.0,7.5296,7.5296,7.5296,7.5296,55772.0
2024-06-25 10:45:00,7.85,7.85,7.85,7.85,25127.0,7.5392,7.5392,7.5392,7.5392,25127.0
2024-06-25 10:50:00,7.85,7.86,7.85,7.86,18207.0,7.5392,7.5488,7.5392,7.5488,18207.0
2024-06-25 10:55:00,7.86,7.86,7.85,7.85,41835.0,7.5488,7.5488,7.5392,7.5392,41835.0
2024-06-25 11:00:00,7.85,7.85,7.84,7.85,92963.0,7.5392,7.5392,7.5296,7.5392,92963.0
2024-06-25 11:05:00,7.85,7.85,7.85,7.85,61637.0,7.5392,7.5392,7.5392,7.5392,61637.0
2024-06-25 11:10:00,7.85,7.85,7.83,7.84,62677.0,7.5392,7.5392,7.52,7.5296,62677.0
2024-06-25 11:15:00,7.83,7.83,7.82,7.82,136825.0,7.52,7.52,7.5104,7.5104,136825.0
2024-06-25 11:20:00,7.82,7.83,7.82,7.83,34646.0,7.5104,7.52,7.5104,7.52,34646.0
2024-06-25 11:25:00,7.83,7.84,7.83,7.84,72605.0,7.52,7.5296,7.52,7.5296,72605.0
2024-06-25 11:30:00,7.83,7.83,7.83,7.83,45160.0,7.52,7.52,7.52,7.52,45160.0
2024-06-25 11:35:00,7.83,7.83,7.83,7.83,76243.0,7.52,7.52,7.52,7.52,76243.0
2024-06-25 11:40:00,7.83,7.83,7.83,7.83,0.0,7.52,7.52,7.52,7.52,0.0
2024-06-25 11:45:00,7.83,7.83,7.83,7.83,141097.0,7.52,7.52,7.52,7.52,141097.0
2024-06-25 11:50:00,7.83,7.83,7.82,7.82,88414.0,7.52,7.52,7.5104,7.5104,88414.0
2024-06-25 11:55:00,7.82,7.82,7.82,7.82,12097.0,7.5104,7.5104,7.5104,7.5104,12097.0
2024-06-25 12:00:00,7.83,7.83,7.83,7.83,77864.0,7.52,7.52,7.52,7.52,77864.0
2024-06-25 12:05:00,7.83,7.83,7.83,7.83,26626.0,7.52,7.52,7.52,7.52,26626.0
2024-06-25 12:10:00,7.83,7.83,7.83,7.83,46906.0,7.52,7.52,7.52,7.52,46906.0
2024-06-25 12:15:00,7.84,7.85,7.84,7.85,32500.0,7.5296,7.5392,7.5296,7.5392,32500.0
2024-06-25 12:20:00,7.85,7.86,7.85,7.86,2411.0,7.5392,7.5488,7.5392,7.5488,2411.0
2024-06-25 12:25:00,7.85,7.85,7.85,7.85,66551.0,7.5392,7.5392,7.5392,7.5392,66551.0
2024-06-25 12:30:00,7.86,7.87,7.86,7.87,56722.0,7.5488,7.5584,7.5488,7.5584,56722.0
2024-06-25 12:35:00,7.87,7.87,7.87,7.87,79691.0,7.5584,7.5584,7.5584,7.5584,79691.0
2024-06-25 12:40:00,7.87,7.88,7.87,7.88,115517.0,7.5584,7.568,7.5584,7.568,115517.0
2024-06-25 12:45:00,7.88,7.9,7.88,7.88,92887.0,7.568,7.5872,7.568,7.568,92887.0
2024-06-25 12:50:00,7.88,7.89,7.88,7.89,142683.0,7.568,7.5776,7.568,7.5776,142683.0
2024-06-25 12:55:00,7.89,7.89,7.89,7.89,41026.0,7.5776,7.5776,7.5776,7.5776,41026.0
2024-06-25 13:00:00,7.89,7.9,7.88,7.9,91386.0,7.5776,7.5872,7.568,7.5872,91386.0
2024-06-25 13:05:00,7.9,7.9,7.88,7.88,56593.0,7.5872,7.5872,7.568,7.568,56593.0
2024-06-25 13:10:00,7.88,7.88,7.87,7.87,96658.0,7.568,7.568,7.5584,7.5584,96658.0
2024-06-25 13:15:00,7.87,7.87,7.87,7.87,21070.0,7.5584,7.5584,7.5584,7.5584,21070.0
2024-06-25 13:20:00,7.87,7.87,7.87,7.87,0.0,7.5584,7.5584,7.5584,7.5584,0.0
2024-06-25 13:25:00,7.86,7.86,7.86,7.86,15317.0,7.5488,7.5488,7.5488,7.5488,15317.0
2024-06-25 13:30:00,7.85,7.85,7.85,7.85,190.0,7.5392,7.5392,7.5392,7.5392,190.0
2024-06-25 13:35:00,7.85,7.85,7.85,7.85,25752.0,7.5392,7.5392,7.5392,7.5392,25752.0
2024-06-25 13:40:00,7.85,7.85,7.85,7.85,39043.0,7.5392,7.5392,7.5392,7.5392,39043.0
2024-06-25 13:45:00,7.84,7.84,7.84,7.84,88511.0,7.5296,7.5296,7.5296,7.5296,88511.0
2024-06-25 13:50:00,7.84,7.84,7.84,7.84,32438.0,7.5296,7.5296,7.5296,7.5296,32438.0
2024-06-25 13:55:00,7.84,7.84,7.84,7.84,1500.0,7.5296,7.5296,7.5296,7.5296,1500.0
2024-06-25 14:00:00,7.83,7.84,7.83,7.84,14774.0,7.52,7.5296,7.52,7.5296,14774.0
2024-06-25 14:05:00,7.84,7.84,7.83,7.83,8279.0,7.5296,7.5296,7.52,7.52,8279.0
2024-06-25 14:10:00,7.83,7.83,7.82,7.83,60410.0,7.52,7.52,7.5104,7.52,60410.0
2024-06-25 14:15:00,7.83,7.83,7.83,7.83,0.0,7.52,7.52,7.52,7.52,0.0
2024-06-25 14:20:00,7.83,7.83,7.83,7.83,0.0,7.52,7.52,7.52,7.52,0.0
2024-06-25 14:25:00,7.82,7.82,7.8,7.8,46402.0,7.5104,7.5104,7.4912,7.4912,46402.0
2024-06-25 14:30:00,7.8,7.81,7.8,7.81,54061.0,7.4912,7.5008,7.4912,7.5008,54061.0
2024-06-25 14:35:00,7.82,7.82,7.82,7.82,64490.0,7.5104,7.5104,7.5104,7.5104,64490.0
2024-06-25 14:40:00,7.81,7.81,7.81,7.81,18036.0,7.5008,7.5008,7.5008,7.5008,18036.0
2024-06-25 14:45:00,7.81,7.84,7.81,7.83,274962.0,7.5008,7.5296,7.5008,7.52,274962.0
2024-06-25 14:50:00,7.83,7.83,7.83,7.83,1482.0,7.52,7.52,7.52,7.52,1482.0
2024-06-25 14:55:00,7.83,7.83,7.82,7.82,55150.0,7.52,7.52,7.5104,7.5104,55150.0
2024-06-25 15:00:00,7.82,7.82,7.82,7.82,104847.0,7.5104,7.5104,7.5104,7.5104,104847.0
2024-06-25 15:05:00,7.82,7.82,7.82,7.82,9783.0,7.5104,7.5104,7.5104,7.5104,9783.0
2024-06-25 15:10:00,7.82,7.82,7.82,7.82,42135.0,7.5104,7.5104,7.5104,7.5104,42135.0
2024-06-25 15:15:00,7.81,7.81,7.81,7.81,45307.0,7.5008,7.5008,7.5008,7.5008,45307.0
2024-06-25 15:20:00,7.8,7.8,7.8,7.8,901.0,7.4912,7.4912,7.4912,7.4912,901.0
2024-06-25 15:25:00,7.8,7.8,7.79,7.79,15298.0,7.4912,7.4912,7.4816,7.4816,15298.0
2024-06-25 15:30:00,7.8,7.8,7.8,7.8,20899.0,7.4912,7.4912,7.4912,7.4912,20899.0
2024-06-25 15:35:00,7.8,7.8,7.8,7.8,360.0,7.4912,7.4912,7.4912,7.4912,360.0
2024-06-25 15:40:00,7.81,7.81,7.81,7.81,40037.0,7.5008,7.5008,7.5008,7.5008,40037.0
2024-06-25 15:45:00,7.82,7.82,7.82,7.82,200.0,7.5104,7.5104,7.5104,7.5104,200.0
2024-06-25 15:50:00,7.82,7.82,7.82,7.82,120090.0,7.5104,7.5104,7.5104,7.5104,120090.0
2024-06-25 15:55:00,7.81,7.81,7.79,7.8,212196.0,7.5008,7.5008,7.4816,7.4912,212196.0
2024-06-26 09:30:00,7.85,7.87,7.85,7.86,130183.0,7.5392,7.5584,7.5392,7.5488,130183.0
2024-06-26 09:35:00,7.85,7.86,7.85,7.86,83097.0,7.5392,7.5488,7.5392,7.5488,83097.0
2024-06-26 09:40:00,7.86,7.86,7.85,7.85,48332.0,7.5488,7.5488,7.5392,7.5392,48332.0
2024-06-26 09:45:00,7.85,7.85,7.84,7.84,109994.0,7.5392,7.5392,7.5296,7.5296,109994.0
2024-06-26 09:50:00,7.83,7.83,7.83,7.83,53789.0,7.52,7.52,7.52,7.52,53789.0
2024-06-26 09:55:00,7.84,7.84,7.84,7.84,13480.0,7.5296,7.5296,7.5296,7.5296,13480.0
2024-06-26 10:00:00,7.84,7.84,7.83,7.83,56282.0,7.5296,7.5296,7.52,7.52,56282.0
2024-06-26 10:05:00,7.82,7.82,7.82,7.82,54863.0,7.5104,7.5104,7.5104,7.5104,54863.0
2024-06-26 10:10:00,7.82,7.83,7.82,7.82,14508.0,7.5104,7.52,7.5104,7.5104,14508.0
2024-06-26 10:15:00,7.82,7.82,7.82,7.82,78129.0,7.5104,7.5104,7.5104,7.5104,78129.0
2024-06-26 10:20:00,7.82,7.82,7.81,7.81,58677.0,7.5104,7.5104,7.5008,7.5008,58677.0
2024-06-26 10:25:00,7.82,7.85,7.82,7.85,155076.0,7.5104,7.5392,7.5104,7.5392,155076.0
2024-06-26 10:30:00,7.85,7.85,7.84,7.84,81766.0,7.5392,7.5392,7.5296,7.5296,81766.0
2024-06-26 10:35:00,7.84,7.84,7.84,7.84,23180.0,7.5296,7.5296,7.5296,7.5296,23180.0
2024-06-26 10:40:00,7.84,7.84,7.84,7.84,73574.0,7.5296,7.5296,7.5296,7.5296,73574.0
2024-06-26 10:45:00,7.83,7.83,7.83,7.83,44498.0,7.52,7.52,7.52,7.52,44498.0
2024-06-26 10:50:00,7.82,7.83,7.82,7.82,59041.0,7.5104,7.52,7.5104,7.5104,59041.0
2024-06-26 10:55:00,7.82,7.83,7.82,7.83,55871.0,7.5104,7.52,7.5104,7.52,55871.0
2024-06-26 11:00:00,7.83,7.84,7.83,7.84,143842.0,7.52,7.5296,7.52,7.5296,143842.0
2024-06-26 11:05:00,7.84,7.85,7.84,7.85,71063.0,7.5296,7.5392,7.5296,7.5392,71063.0
2024-06-26 11:10:00,7.86,7.88,7.86,7.87,133007.0,7.5488,7.568,7.5488,7.5584,133007.0
2024-06-26 11:15:00,7.86,7.86,7.85,7.85,124251.0,7.5488,7.5488,7.5392,7.5392,124251.0
2024-06-26 11:20:00,7.84,7.84,7.83,7.83,141409.0,7.5296,7.5296,7.52,7.52,141409.0
2024-06-26 11:25:00,7.84,7.84,7.84,7.84,20280.0,7.5296,7.5296,7.5296,7.5296,20280.0
2024-06-26 11:30:00,7.85,7.85,7.85,7.85,96200.0,7.5392,7.5392,7.5392,7.5392,96200.0
2024-06-26 11:35:00,7.84,7.84,7.84,7.84,61984.0,7.5296,7.5296,7.5296,7.5296,61984.0
2024-06-26 11:40:00,7.84,7.84,7.83,7.83,90598.0,7.5296,7.5296,7.52,7.52,90598.0
2024-06-26 11:45:00,7.83,7.83,7.82,7.82,7468.0,7.52,7.52,7.5104,7.5104,7468.0
2024-06-26 11:50:00,7.81,7.81,7.79,7.79,157164.0,7.5008,7.5008,7.4816,7.4816,157164.0
2024-06-26 11:55:00,7.78,7.79,7.78,7.79,137893.0,7.472,7.4816,7.472,7.4816,137893.0
2024-06-26 12:00:00,7.79,7.79,7.79,7.79,112029.0,7.4816,7.4816,7.4816,7.4816,112029.0
2024-06-26 12:05:00,7.79,7.79,7.79,7.79,42384.0,7.4816,7.4816,7.4816,7.4816,42384.0
2024-06-26 12:10:00,7.79,7.79,7.79,7.79,43485.0,7.4816,7.4816,7.4816,7.4816,43485.0
2024-06-26 12:15:00,7.79,7.79,7.79,7.79,21538.0,7.4816,7.4816,7.4816,7.4816,21538.0
2024-06-26 12:20:00,7.79,7.79,7.79,7.79,33399.0,7.4816,7.4816,7.4816,7.4816,33399.0
2024-06-26 12:25:00,7.79,7.79,7.78,7.78,28712.0,7.4816,7.4816,7.472,7.472,28712.0
2024-06-26 12:30:00,7.79,7.79,7.79,7.79,123118.0,7.4816,7.4816,7.4816,7.4816,123118.0
2024-06-26 12:35:00,7.79,7.8,7.79,7.8,73874.0,7.4816,7.4912,7.4816,7.4912,73874.0
2024-06-26 12:40:00,7.8,7.81,7.8,7.81,76747.0,7.4912,7.5008,7.4912,7.5008,76747.0
2024-06-26 12:45:00,7.81,7.82,7.81,7.82,59289.0,7.5008,7.5104,7.5008,7.5104,59289.0
2024-06-26 12:50:00,7.82,7.82,7.82,7.82,96851.0,7.5104,7.5104,7.5104,7.5104,96851.0
2024-06-26 12:55:00,7.81,7.81,7.81,7.81,79417.0,7.5008,7.5008,7.5008,7.5008,79417.0
2024-06-26 13:00:00,7.81,7.81,7.81,7.81,40859.0,7.5008,7.5008,7.5008,7.5008,40859.0
2024-06-26 13:05:00,7.81,7.82,7.81,7.82,81197.0,7.5008,7.5104,7.5008,7.5104,81197.0
2024-06-26 13:10:00,7.81,7.81,7.8,7.8,39411.0,7.5008,7.5008,7.4912,7.4912,39411.0
2024-06-26 13:15:00,7.8,7.82,7.8,7.82,95930.0,7.4912,7.5104,7.4912,7.5104,95930.0
2024-06-26 13:20:00,7.83,7.83,7.82,7.83,126771.0,7.52,7.52,7.5104,7.52,126771.0
2024-06-26 13:25:00,7.83,7.83,7.82,7.82,119908.0,7.52,7.52,7.5104,7.5104,119908.0
2024-06-26 13:30:00,7.82,7.82,7.82,7.82,79541.0,7.5104,7.5104,7.5104,7.5104,79541.0
2024-06-26 13:35:00,7.82,7.82,7.82,7.82,388777.0,7.5104,7.5104,7.5104,7.5104,388777.0
2024-06-26 13:40:00,7.82,7.82,7.82,7.82,80593.0,7.5104,7.5104,7.5104,7.5104,80593.0
2024-06-26 13:45:00,7.82,7.82,7.82,7.82,139334.0,7.5104,7.5104,7.5104,7.5104,139334.0
2024-06-26 13:50:00,7.82,7.82,7.82,7.82,149738.0,7.5104,7.5104,7.5104,7.5104,149738.0
2024-06-26 13:55:00,7.81,7.81,7.81,7.81,9359.0,7.5008,7.5008,7.5008,7.5008,9359.0
2024-06-26 14:00:00,7.81,7.81,7.81,7.81,89099.0,7.5008,7.5008,7.5008,7.5008,89099.0
2024-06-26 14:05:00,7.81,7.81,7.81,7.81,79978.0,7.5008,7.5008,7.5008,7.5008,79978.0
2024-06-26 14:10:00,7.81,7.81,7.81,7.81,106416.0,7.5008,7.5008,7.5008,7.5008,106416.0
2024-06-26 14:15:00,7.81,7.81,7.81,7.81,0.0,7.5008,7.5008,7.5008,7.5008,0.0
2024-06-26 14:20:00,7.81,7.81,7.81,7.81,121928.0,7.5008,7.5008,7.5008,7.5008,121928.0
2024-06-26 14:25:00,7.8,7.81,7.8,7.81,32293.0,7.4912,7.5008,7.4912,7.5008,32293.0
2024-06-26 14:30:00,7.81,7.81,7.81,7.81,0.0,7.5008,7.5008,7.5008,7.5008,0.0
2024-06-26 14:35:00,7.81,7.82,7.81,7.82,14600.0,7.5008,7.5104,7.5008,7.5104,14600.0
2024-06-26 14:40:00,7.82,7.82,7.82,7.82,125792.0,7.5104,7.5104,7.5104,7.5104,125792.0
2024-06-26 14:45:00,7.81,7.81,7.8,7.8,61447.0,7.5008,7.5008,7.4912,7.4912,61447.0
2024-06-26 14:50:00,7.8,7.8,7.8,7.8,142396.0,7.4912,7.4912,7.4912,7.4912,142396.0
2024-06-26 14:55:00,7.81,7.81,7.81,7.81,156459.0,7.5008,7.5008,7.5008,7.5008,156459.0
2024-06-26 15:00:00,7.82,7.83,7.82,7.83,66370.0,7.5104,7.52,7.5104,7.52,66370.0
2024-06-26 15:05:00,7.82,7.82,7.82,7.82,103970.0,7.5104,7.5104,7.5104,7.5104,103970.0
2024-06-26 15:10:00,7.83,7.83,7.83,7.83,136606.0,7.52,7.52,7.52,7.52,136606.0
2024-06-26 15:15:00,7.82,7.82,7.82,7.82,15180.0,7.5104,7.5104,7.5104,7.5104,15180.0
2024-06-26 15:20:00,7.82,7.82,7.82,7.82,400.0,7.5104,7.5104,7.5104,7.5104,400.0
2024-06-26 15:25:00,7.82,7.82,7.82,7.82,2900.0,7.5104,7.5104,7.5104,7.5104,2900.0
2024-06-26 15:30:00,7.81,7.81,7.81,7.81,2933.0,7.5008,7.5008,7.5008,7.5008,2933.0
2024-06-26 15:35:00,7.8,7.8,7.8,7.8,2500.0,7.4912,7.4912,7.4912,7.4912,2500.0
2024-06-26 15:40:00,7.8,7.8,7.8,7.8,2820.0,7.4912,7.4912,7.4912,7.4912,2820.0
2024-06-26 15:45:00,7.8,7.81,7.8,7.81,85210.0,7.4912,7.5008,7.4912,7.5008,85210.0
2024-06-26 15:50:00,7.81,7.81,7.78,7.78,120760.0,7.5008,7.5008,7.472,7.472,120760.0
2024-06-26 15:55:00,7.77,7.77,7.75,7.76,225573.0,7.4624,7.4624,7.4432,7.4528,225573.0
2024-06-27 09:30:00,7.79,7.79,7.76,7.76,123124.0,7.4816,7.4816,7.4528,7.4528,123124.0
2024-06-27 09:35:00,7.76,7.76,7.73,7.73,52787.0,7.4528,7.4528,7.4239,7.4239,52787.0
2024-06-27 09:40:00,7.73,7.74,7.73,7.74,67484.0,7.4239,7.4336,7.4239,7.4336,67484.0
2024-06-27 09:45:00,7.73,7.74,7.73,7.74,72177.0,7.4239,7.4336,7.4239,7.4336,72177.0
2024-06-27 09:50:00,7.75,7.79,7.75,7.77,249659.0,7.4432,7.4816,7.4432,7.4624,249659.0
2024-06-27 09:55:00,7.77,7.77,7.76,7.76,70442.0,7.4624,7.4624,7.4528,7.4528,70442.0
2024-06-27 10:00:00,7.76,7.76,7.74,7.75,149090.0,7.4528,7.4528,7.4336,7.4432,149090.0
2024-06-27 10:05:00,7.76,7.76,7.75,7.75,64149.0,7.4528,7.4528,7.4432,7.4432,64149.0
2024-06-27 10:10:00,7.74,7.74,7.73,7.73,30273.0,7.4336,7.4336,7.4239,7.4239,30273.0
2024-06-27 10:15:00,7.72,7.74,7.72,7.74,131967.0,7.4143,7.4336,7.4143,7.4336,131967.0
2024-06-27 10:20:00,7.75,7.75,7.74,7.74,75150.0,7.4432,7.4432,7.4336,7.4336,75150.0
2024-06-27 10:25:00,7.74,7.74,7.74,7.74,34228.0,7.4336,7.4336,7.4336,7.4336,34228.0
2024-06-27 10:30:00,7.74,7.74,7.74,7.74,39540.0,7.4336,7.4336,7.4336,7.4336,39540.0
2024-06-27 10:35:00,7.74,7.74,7.74,7.74,90277.0,7.4336,7.4336,7.4336,7.4336,90277.0
2024-06-27 10:40:00,7.73,7.73,7.73,7.73,46200.0,7.4239,7.4239,7.4239,7.4239,46200.0
2024-06-27 10:45:00,7.74,7.75,7.74,7.75,163648.0,7.4336,7.4432,7.4336,7.4432,163648.0
2024-06-27 10:50:00,7.75,7.77,7.75,7.77,121639.0,7.4432,7.4624,7.4432,7.4624,121639.0
2024-06-27 10:55:00,7.76,7.76,7.76,7.76,73237.0,7.4528,7.4528,7.4528,7.4528,73237.0
2024-06-27 11:00:00,7.76,7.77,7.76,7.77,87685.0,7.4528,7.4624,7.4528,7.4624,87685.0
2024-06-27 11:05:00,7.77,7.78,7.77,7.78,59834.0,7.4624,7.472,7.4624,7.472,59834.0
2024-06-27 11:10:00,7.77,7.77,7.77,7.77,49700.0,7.4624,7.4624,7.4624,7.4624,49700.0
2024-06-27 11:15:00,7.78,7.78,7.77,7.77,20317.0,7.472,7.472,7.4624,7.4624,20317.0
2024-06-27 11:20:00,7.77,7.77,7.77,7.77,31543.0,7.4624,7.4624,7.4624,7.4624,31543.0
2024-06-27 11:25:00,7.77,7.8,7.77,7.8,143803.0,7.4624,7.4912,7.4624,7.4912,143803.0
2024-06-27 11:30:00,7.8,7.81,7.8,7.81,85444.0,7.4912,7.5008,7.4912,7.5008,85444.0
2024-06-27 11:35:00,7.81,7.81,7.8,7.8,37561.0,7.5008,7.5008,7.4912,7.4912,37561.0
2024-06-27 11:40:00,7.8,7.81,7.8,7.81,61464.0,7.4912,7.5008,7.4912,7.5008,61464.0
2024-06-27 11:45:00,7.81,7.81,7.8,7.8,88299.0,7.5008,7.5008,7.4912,7.4912,88299.0
2024-06-27 11:50:00,7.79,7.8,7.79,7.8,73794.0,7.4816,7.4912,7.4816,7.4912,73794.0
2024-06-27 11:55:00,7.8,7.8,7.8,7.8,31400.0,7.4912,7.4912,7.4912,7.4912,31400.0
2024-06-27 12:00:00,7.79,7.79,7.79,7.79,20500.0,7.4816,7.4816,7.4816,7.4816,20500.0
2024-06-27 12:05:00,7.78,7.78,7.78,7.78,19374.0,7.472,7.472,7.472,7.472,19374.0
2024-06-27 12:10:00,7.78,7.78,7.78,7.78,0.0,7.472,7.472,7.472,7.472,0.0
2024-06-27 12:15:00,7.77,7.77,7.77,7.77,38485.0,7.4624,7.4624,7.4624,7.4624,38485.0
2024-06-27 12:20:00,7.77,7.77,7.77,7.77,86643.0,7.4624,7.4624,7.4624,7.4624,86643.0
2024-06-27 12:25:00,7.76,7.77,7.76,7.77,57151.0,7.4528,7.4624,7.4528,7.4624,57151.0
2024-06-27 12:30:00,7.77,7.77,7.77,7.77,0.0,7.4624,7.4624,7.4624,7.4624,0.0
2024-06-27 12:35:00,7.76,7.76,7.76,7.76,15397.0,7.4528,7.4528,7.4528,7.4528,15397.0
2024-06-27 12:40:00,7.77,7.77,7.77,7.77,46734.0,7.4624,7.4624,7.4624,7.4624,46734.0
2024-06-27 12:45:00,7.76,7.76,7.76,7.76,20187.0,7.4528,7.4528,7.4528,7.4528,20187.0
2024-06-27 12:50:00,7.76,7.76,7.76,7.76,45383.0,7.4528,7.4528,7.4528,7.4528,45383.0
2024-06-27 12:55:00,7.76,7.76,7.76,7.76,6606.0,7.4528,7.4528,7.4528,7.4528,6606.0
2024-06-27 13:00:00,7.77,7.77,7.76,7.76,97979.0,7.4624,7.4624,7.4528,7.4528,97979.0
2024-06-27 13:05:00,7.76,7.76,7.76,7.76,99226.0,7.4528,7.4528,7.4528,7.4528,99226.0
2024-06-27 13:10:00,7.76,7.76,7.76,7.76,89189.0,7.4528,7.4528,7.4528,7.4528,89189.0
2024-06-27 13:15:00,7.77,7.77,7.77,7.77,15794.0,7.4624,7.4624,7.4624,7.4624,15794.0
2024-06-27 13:20:00,7.77,7.77,7.76,7.76,57578.0,7.4624,7.4624,7.4528,7.4528,57578.0
2024-06-27 13:25:00,7.75,7.75,7.75,7.75,1600.0,7.4432,7.4432,7.4432,7.4432,1600.0
2024-06-27 13:30:00,7.75,7.75,7.75,7.75,37339.0,7.4432,7.4432,7.4432,7.4432,37339.0
2024-06-27 13:35:00,7.75,7.75,7.75,7.75,10117.0,7.4432,7.4432,7.4432,7.4432,10117.0
2024-06-27 13:40:00,7.75,7.75,7.75,7.75,22695.0,7.4432,7.4432,7.4432,7.4432,22695.0
2024-06-27 13:45:00,7.75,7.75,7.75,7.75,41630.0,7.4432,7.4432,7.4432,7.4432,41630.0
2024-06-27 13:50:00,7.75,7.75,7.75,7.75,27700.0,7.4432,7.4432,7.4432,7.4432,27700.0
2024-06-27 13:55:00,7.76,7.76,7.76,7.76,1300.0,7.4528,7.4528,7.4528,7.4528,1300.0
2024-06-27 14:00:00,7.77,7.8,7.77,7.8,219481.0,7.4624,7.4912,7.4624,7.4912,219481.0
2024-06-27 14:05:00,7.8,7.8,7.79,7.79,37797.0,7.4912,7.4912,7.4816,7.4816,37797.0
2024-06-27 14:10:00,7.79,7.8,7.79,7.79,215237.0,7.4816,7.4912,7.4816,7.4816,215237.0
2024-06-27 14:15:00,7.8,7.81,7.8,7.81,52813.0,7.4912,7.5008,7.4912,7.5008,52813.0
2024-06-27 14:20:00,7.8,7.8,7.8,7.8,44321.0,7.4912,7.4912,7.4912,7.4912,44321.0
2024-06-27 14:25:00,7.8,7.8,7.8,7.8,0.0,7.4912,7.4912,7.4912,7.4912,0.0
2024-06-27 14:30:00,7.81,7.81,7.81,7.81,39056.0,7.5008,7.5008,7.5008,7.5008,39056.0
2024-06-27 14:35:00,7.8,7.81,7.8,7.81,67294.0,7.4912,7.5008,7.4912,7.5008,67294.0
2024-06-27 14:40:00,7.81,7.81,7.81,7.81,14246.0,7.5008,7.5008,7.5008,7.5008,14246.0
2024-06-27 14:45:00,7.81,7.81,7.8,7.8,32346.0,7.5008,7.5008,7.4912,7.4912,32346.0
2024-06-27 14:50:00,7.79,7.79,7.78,7.79,26051.0,7.4816,7.4816,7.472,7.4816,26051.0
2024-06-27 14:55:00,7.79,7.79,7.79,7.79,33795.0,7.4816,7.4816,7.4816,7.4816,33795.0
2024-06-27 15:00:00,7.79,7.79,7.79,7.79,0.0,7.4816,7.4816,7.4816,7.4816,0.0
2024-06-27 15:05:00,7.79,7.79,7.78,7.78,23314.0,7.4816,7.4816,7.472,7.472,23314.0
2024-06-27 15:10:00,7.78,7.78,7.78,7.78,729.0,7.472,7.472,7.472,7.472,729.0
2024-06-27 15:15:00,7.78,7.78,7.78,7.78,2498.0,7.472,7.472,7.472,7.472,2498.0
2024-06-27 15:20:00,7.78,7.78,7.78,7.78,84687.0,7.472,7.472,7.472,7.472,84687.0
2024-06-27 15:25:00,7.77,7.77,7.77,7.77,10013.0,7.4624,7.4624,7.4624,7.4624,10013.0
2024-06-27 15:30:00,7.77,7.77,7.77,7.77,157619.0,7.4624,7.4624,7.4624,7.4624,157619.0
2024-06-27 15:35:00,7.78,7.78,7.77,7.77,1317.0,7.472,7.472,7.4624,7.4624,1317.0
2024-06-27 15:40:00,7.77,7.77,7.77,7.77,100822.0,7.4624,7.4624,7.4624,7.4624,100822.0
2024-06-27 15:45:00,7.77,7.78,7.77,7.78,181718.0,7.4624,7.472,7.4624,7.472,181718.0
2024-06-27 15:50:00,7.77,7.79,7.77,7.79,95882.0,7.4624,7.4816,7.4624,7.4816,95882.0
2024-06-27 15:55:00,7.79,7.79,7.75,7.75,366576.0,7.4816,7.4816,7.4432,7.4432,366576.0
2024-06-28 09:30:00,7.72,7.74,7.72,7.72,214153.0,7.4143,7.4336,7.4143,7.4143,214153.0
2024-06-28 09:35:00,7.71,7.71,7.7,7.7,44921.0,7.4047,7.4047,7.3951,7.3951,44921.0
2024-06-28 09:40:00,7.69,7.7,7.69,7.69,39373.0,7.3855,7.3951,7.3855,7.3855,39373.0
2024-06-28 09:45:00,7.69,7.7,7.69,7.69,145362.0,7.3855,7.3951,7.3855,7.3855,145362.0
2024-06-28 09:50:00,7.68,7.68,7.68,7.68,24693.0,7.3759,7.3759,7.3759,7.3759,24693.0
2024-06-28 09:55:00,7.68,7.68,7.68,7.68,34302.0,7.3759,7.3759,7.3759,7.3759,34302.0
2024-06-28 10:00:00,7.68,7.68,7.63,7.63,119091.0,7.3759,7.3759,7.3279,7.3279,119091.0
2024-06-28 10:05:00,7.62,7.62,7.6,7.6,120424.0,7.3183,7.3183,7.2991,7.2991,120424.0
2024-06-28 10:10:00,7.61,7.61,7.59,7.59,428767.0,7.3087,7.3087,7.2895,7.2895,428767.0
2024-06-28 10:15:00,7.59,7.63,7.59,7.62,71776.0,7.2895,7.3279,7.2895,7.3183,71776.0
2024-06-28 10:20:00,7.63,7.63,7.6,7.61,42812.0,7.3279,7.3279,7.2991,7.3087,42812.0
2024-06-28 10:25:00,7.61,7.62,7.6,7.62,27280.0,7.3087,7.3183,7.2991,7.3183,27280.0
2024-06-28 10:30:00,7.62,7.62,7.6,7.6,32289.0,7.3183,7.3183,7.2991,7.2991,32289.0
2024-06-28 10:35:00,7.61,7.62,7.61,7.62,25899.0,7.3087,7.3183,7.3087,7.3183,25899.0
2024-06-28 10:40:00,7.62,7.64,7.62,7.63,76242.0,7.3183,7.3375,7.3183,7.3279,76242.0
2024-06-28 10:45:00,7.62,7.62,7.62,7.62,101749.0,7.3183,7.3183,7.3183,7.3183,101749.0
2024-06-28 10:50:00,7.62,7.64,7.62,7.64,142246.0,7.3183,7.3375,7.3183,7.3375,142246.0
2024-06-28 10:55:00,7.65,7.67,7.65,7.66,85535.0,7.3471,7.3663,7.3471,7.3567,85535.0
2024-06-28 11:00:00,7.67,7.7,7.67,7.69,198764.0,7.3663,7.3951,7.3663,7.3855,198764.0
2024-06-28 11:05:00,7.69,7.71,7.69,7.71,192481.0,7.3855,7.4047,7.3855,7.4047,192481.0
2024-06-28 11:10:00,7.71,7.71,7.7,7.7,146778.0,7.4047,7.4047,7.3951,7.3951,146778.0
2024-06-28 11:15:00,7.7,7.7,7.7,7.7,171774.0,7.3951,7.3951,7.3951,7.3951,171774.0
2024-06-28 11:20:00,7.69,7.69,7.69,7.69,1475.0,7.3855,7.3855,7.3855,7.3855,1475.0
2024-06-28 11:25:00,7.69,7.71,7.69,7.7,177895.0,7.3855,7.4047,7.3855,7.3951,177895.0
2024-06-28 11:30:00,7.7,7.7,7.69,7.69,82683.0,7.3951,7.3951,7.3855,7.3855,82683.0
2024-06-28 11:35:00,7.69,7.69,7.68,7.68,104490.0,7.3855,7.3855,7.3759,7.3759,104490.0
2024-06-28 11:40:00,7.68,7.7,7.68,7.7,145568.0,7.3759,7.3951,7.3759,7.3951,145568.0
2024-06-28 11:45:00,7.7,7.7,7.7,7.7,26500.0,7.3951,7.3951,7.3951,7.3951,26500.0
2024-06-28 11:50:00,7.7,7.7,7.69,7.7,136868.0,7.3951,7.3951,7.3855,7.3951,136868.0
2024-06-28 11:55:00,7.7,7.7,7.7,7.7,124500.0,7.3951,7.3951,7.3951,7.3951,124500.0
2024-06-28 12:00:00,7.7,7.7,7.7,7.7,71283.0,7.3951,7.3951,7.3951,7.3951,71283.0
2024-06-28 12:05:00,7.71,7.73,7.71,7.73,115571.0,7.4047,7.4239,7.4047,7.4239,115571.0
2024-06-28 12:10:00,7.74,7.74,7.74,7.74,57957.0,7.4336,7.4336,7.4336,7.4336,57957.0
2024-06-28 12:15:00,7.74,7.76,7.74,7.75,102073.0,7.4336,7.4528,7.4336,7.4432,102073.0
2024-06-28 12:20:00,7.75,7.75,7.75,7.75,232294.0,7.4432,7.4432,7.4432,7.4432,232294.0
2024-06-28 12:25:00,7.74,7.74,7.72,7.72,18759.0,7.4336,7.4336,7.4143,7.4143,18759.0
2024-06-28 12:30:00,7.73,7.75,7.73,7.75,86378.0,7.4239,7.4432,7.4239,7.4432,86378.0
2024-06-28 12:35:00,7.75,7.77,7.75,7.77,117831.0,7.4432,7.4624,7.4432,7.4624,117831.0
2024-06-28 12:40:00,7.78,7.79,7.77,7.77,264607.0,7.472,7.4816,7.4624,7.4624,264607.0
2024-06-28 12:45:00,7.77,7.78,7.77,7.77,43497.0,7.4624,7.472,7.4624,7.4624,43497.0
2024-06-28 12:50:00,7.77,7.77,7.77,7.77,44147.0,7.4624,7.4624,7.4624,7.4624,44147.0
2024-06-28 12:55:00,7.76,7.76,7.76,7.76,2948.0,7.4528,7.4528,7.4528,7.4528,2948.0
2024-06-28 13:00:00,7.76,7.77,7.76,7.76,151994.0,7.4528,7.4624,7.4528,7.4528,151994.0
2024-06-28 13:05:00,7.76,7.76,7.74,7.74,43545.0,7.4528,7.4528,7.4336,7.4336,43545.0
2024-06-28 13:10:00,7.74,7.74,7.74,7.74,139083.0,7.4336,7.4336,7.4336,7.4336,139083.0
2024-06-28 13:15:00,7.74,7.74,7.74,7.74,845.0,7.4336,7.4336,7.4336,7.4336,845.0
2024-06-28 13:20:00,7.74,7.74,7.74,7.74,100.0,7.4336,7.4336,7.4336,7.4336,100.0
2024-06-28 13:25:00,7.74,7.75,7.74,7.75,31298.0,7.4336,7.4432,7.4336,7.4432,31298.0
2024-06-28 13:30:00,7.76,7.76,7.76,7.76,136284.0,7.4528,7.4528,7.4528,7.4528,136284.0
2024-06-28 13:35:00,7.76,7.76,7.76,7.76,2500.0,7.4528,7.4528,7.4528,7.4528,2500.0
2024-06-28 13:40:00,7.77,7.77,7.76,7.77,57130.0,7.4624,7.4624,7.4528,7.4624,57130.0
2024-06-28 13:45:00,7.77,7.77,7.77,7.77,47392.0,7.4624,7.4624,7.4624,7.4624,47392.0
2024-06-28 13:50:00,7.77,7.77,7.77,7.77,175743.0,7.4624,7.4624,7.4624,7.4624,175743.0
2024-06-28 13:55:00,7.78,7.78,7.78,7.78,500.0,7.472,7.472,7.472,7.472,500.0
2024-06-28 14:00:00,7.77,7.77,7.75,7.75,59170.0,7.4624,7.4624,7.4432,7.4432,59170.0
2024-06-28 14:05:00,7.76,7.76,7.76,7.76,161646.0,7.4528,7.4528,7.4528,7.4528,161646.0
2024-06-28 14:10:00,7.76,7.76,7.76,7.76,0.0,7.4528,7.4528,7.4528,7.4528,0.0
2024-06-28 14:15:00,7.75,7.75,7.75,7.75,76800.0,7.4432,7.4432,7.4432,7.4432,76800.0
2024-06-28 14:20:00,7.76,7.8,7.76,7.8,286875.0,7.4528,7.4912,7.4528,7.4912,286875.0
2024-06-28 14:25:00,7.79,7.79,7.78,7.79,152022.0,7.4816,7.4816,7.472,7.4816,152022.0
2024-06-28 14:30:00,7.8,7.8,7.8,7.8,89373.0,7.4912,7.4912,7.4912,7.4912,89373.0
2024-06-28 14:35:00,7.79,7.8,7.79,7.8,80508.0,7.4816,7.4912,7.4816,7.4912,80508.0
2024-06-28 14:40:00,7.8,7.8,7.8,7.8,20283.0,7.4912,7.4912,7.4912,7.4912,20283.0
2024-06-28 14:45:00,7.81,7.81,7.81,7.81,77192.0,7.5008,7.5008,7.5008,7.5008,77192.0
2024-06-28 14:50:00,7.81,7.81,7.81,7.81,48094.0,7.5008,7.5008,7.5008,7.5008,48094.0
2024-06-28 14:55:00,7.81,7.81,7.81,7.81,165828.0,7.5008,7.5008,7.5008,7.5008,165828.0
2024-06-28 15:00:00,7.82,7.82,7.82,7.82,116753.0,7.5104,7.5104,7.5104,7.5104,116753.0
2024-06-28 15:05:00,7.82,7.82,7.82,7.82,63223.0,7.5104,7.5104,7.5104,7.5104,63223.0
2024-06-28 15:10:00,7.82,7.83,7.82,7.83,9380.0,7.5104,7.52,7.5104,7.52,9380.0
2024-06-28 15:15:00,7.83,7.83,7.82,7.82,7281.0,7.52,7.52,7.5104,7.5104,7281.0
2024-06-28 15:20:00,7.82,7.82,7.82,7.82,149454.0,7.5104,7.5104,7.5104,7.5104,149454.0
2024-06-28 15:25:00,7.82,7.82,7.82,7.82,107910.0,7.5104,7.5104,7.5104,7.5104,107910.0
2024-06-28 15:30:00,7.83,7.89,7.83,7.87,171968.0,7.52,7.5776,7.52,7.5584,171968.0
2024-06-28 15:35:00,7.86,7.86,7.84,7.84,316078.0,7.5488,7.5488,7.5296,7.5296,316078.0
2024-06-28 15:40:00,7.83,7.83,7.8,7.82,62557.0,7.52,7.52,7.4912,7.5104,62557.0
2024-06-28 15:45:00,7.82,7.82,7.8,7.81,160041.0,7.5104,7.5104,7.4912,7.5008,160041.0
2024-06-28 15:50:00,7.82,7.83,7.8,7.83,374793.0,7.5104,7.52,7.4912,7.52,374793.0
2024-06-28 15:55:00,7.83,7.86,7.83,7.85,326659.0,7.52,7.5488,7.52,7.5392,326659.0
2024-07-01 09:30:00,7.79,7.8,7.78,7.79,130696.0,7.4816,7.4912,7.472,7.4816,130696.0
2024-07-01 09:35:00,7.8,7.8,7.79,7.8,224286.0,7.4912,7.4912,7.4816,7.4912,224286.0
2024-07-01 09:40:00,7.8,7.81,7.8,7.81,233635.0,7.4912,7.5008,7.4912,7.5008,233635.0
2024-07-01 09:45:00,7.82,7.84,7.82,7.84,95133.0,7.5104,7.5296,7.5104,7.5296,95133.0
2024-07-01 09:50:00,7.85,7.85,7.84,7.84,148821.0,7.5392,7.5392,7.5296,7.5296,148821.0
2024-07-01 09:55:00,7.84,7.84,7.83,7.83,123979.0,7.5296,7.5296,7.52,7.52,123979.0
2024-07-01 10:00:00,7.82,7.82,7.81,7.82,142918.0,7.5104,7.5104,7.5008,7.5104,142918.0
2024-07-01 10:05:00,7.82,7.82,7.82,7.82,146578.0,7.5104,7.5104,7.5104,7.5104,146578.0
2024-07-01 10:10:00,7.83,7.92,7.83,7.92,290508.0,7.52,7.6064,7.52,7.6064,290508.0
2024-07-01 10:15:00,7.91,7.91,7.85,7.85,156122.0,7.5968,7.5968,7.5392,7.5392,156122.0
2024-07-01 10:20:00,7.86,7.87,7.85,7.85,263212.0,7.5488,7.5584,7.5392,7.5392,263212.0
2024-07-01 10:25:00,7.85,7.85,7.85,7.85,261699.0,7.5392,7.5392,7.5392,7.5392,261699.0
2024-07-01 10:30:00,7.85,7.87,7.85,7.87,201828.0,7.5392,7.5584,7.5392,7.5584,201828.0
2024-07-01 10:35:00,7.88,7.89,7.87,7.89,222603.0,7.568,7.5776,7.5584,7.5776,222603.0
2024-07-01 10:40:00,7.89,7.91,7.89,7.89,663221.0,7.5776,7.5968,7.5776,7.5776,663221.0
2024-07-01 10:45:00,7.89,7.9,7.89,7.9,248259.0,7.5776,7.5872,7.5776,7.5872,248259.0
2024-07-01 10:50:00,7.9,7.91,7.89,7.91,547319.0,7.5872,7.5968,7.5776,7.5968,547319.0
2024-07-01 10:55:00,7.92,7.92,7.89,7.89,215166.0,7.6064,7.6064,7.5776,7.5776,215166.0
2024-07-01 11:00:00,7.89,7.9,7.89,7.9,292200.0,7.5776,7.5872,7.5776,7.5872,292200.0
2024-07-01 11:05:00,7.9,7.9,7.88,7.89,541929.0,7.5872,7.5872,7.568,7.5776,541929.0
2024-07-01 11:10:00,7.89,7.89,7.87,7.87,340079.0,7.5776,7.5776,7.5584,7.5584,340079.0
2024-07-01 11:15:00,7.87,7.87,7.87,7.87,254068.0,7.5584,7.5584,7.5584,7.5584,254068.0
2024-07-01 11:20:00,7.87,7.88,7.87,7.88,4427.0,7.5584,7.568,7.5584,7.568,4427.0
2024-07-01 11:25:00,7.88,7.88,7.86,7.86,76684.0,7.568,7.568,7.5488,7.5488,76684.0
2024-07-01 11:30:00,7.86,7.86,7.86,7.86,94837.0,7.5488,7.5488,7.5488,7.5488,94837.0
2024-07-01 11:35:00,7.86,7.87,7.86,7.87,220469.0,7.5488,7.5584,7.5488,7.5584,220469.0
2024-07-01 11:40:00,7.86,7.87,7.86,7.87,126921.0,7.5488,7.5584,7.5488,7.5584,126921.0
2024-07-01 11:45:00,7.87,7.87,7.86,7.86,89599.0,7.5584,7.5584,7.5488,7.5488,89599.0
2024-07-01 11:50:00,7.85,7.85,7.85,7.85,12040.0,7.5392,7.5392,7.5392,7.5392,12040.0
2024-07-01 11:55:00,7.86,7.86,7.85,7.85,25373.0,7.5488,7.5488,7.5392,7.5392,25373.0
2024-07-01 12:00:00,7.85,7.86,7.85,7.86,94512.0,7.5392,7.5488,7.5392,7.5488,94512.0
2024-07-01 12:05:00,7.85,7.85,7.83,7.83,35660.0,7.5392,7.5392,7.52,7.52,35660.0
2024-07-01 12:10:00,7.83,7.83,7.82,7.82,55884.0,7.52,7.52,7.5104,7.5104,55884.0
2024-07-01 12:15:00,7.82,7.82,7.82,7.82,49885.0,7.5104,7.5104,7.5104,7.5104,49885.0
2024-07-01 12:20:00,7.81,7.81,7.81,7.81,21666.0,7.5008,7.5008,7.5008,7.5008,21666.0
2024-07-01 12:25:00,7.81,7.81,7.81,7.81,25400.0,7.5008,7.5008,7.5008,7.5008,25400.0
2024-07-01 12:30:00,7.81,7.81,7.81,7.81,262021.0,7.5008,7.5008,7.5008,7.5008,262021.0
2024-07-01 12:35:00,7.81,7.81,7.8,7.8,18837.0,7.5008,7.5008,7.4912,7.4912,18837.0
2024-07-01 12:40:00,7.81,7.81,7.81,7.81,116698.0,7.5008,7.5008,7.5008,7.5008,116698.0
2024-07-01 12:45:00,7.81,7.81,7.81,7.81,71700.0,7.5008,7.5008,7.5008,7.5008,71700.0
2024-07-01 12:50:00,7.81,7.81,7.81,7.81,0.0,7.5008,7.5008,7.5008,7.5008,0.0
2024-07-01 12:55:00,7.82,7.82,7.82,7.82,27159.0,7.5104,7.5104,7.5104,7.5104,27159.0
2024-07-01 13:00:00,7.82,7.82,7.82,7.82,35533.0,7.5104,7.5104,7.5104,7.5104,35533.0
2024-07-01 13:05:00,7.82,7.82,7.82,7.82,78436.0,7.5104,7.5104,7.5104,7.5104,78436.0
2024-07-01 13:10:00,7.82,7.82,7.81,7.81,19730.0,7.5104,7.5104,7.5008,7.5008,19730.0
2024-07-01 13:15:00,7.82,7.82,7.82,7.82,11492.0,7.5104,7.5104,7.5104,7.5104,11492.0
2024-07-01 13:20:00,7.82,7.83,7.82,7.83,70489.0,7.5104,7.52,7.5104,7.52,70489.0
2024-07-01 13:25:00,7.82,7.82,7.81,7.81,131260.0,7.5104,7.5104,7.5008,7.5008,131260.0
2024-07-01 13:30:00,7.82,7.82,7.82,7.82,65373.0,7.5104,7.5104,7.5104,7.5104,65373.0
2024-07-01 13:35:00,7.81,7.81,7.81,7.81,139320.0,7.5008,7.5008,7.5008,7.5008,139320.0
2024-07-01 13:40:00,7.81,7.81,7.81,7.81,143331.0,7.5008,7.5008,7.5008,7.5008,143331.0
2024-07-01 13:45:00,7.81,7.82,7.81,7.82,79407.0,7.5008,7.5104,7.5008,7.5104,79407.0
2024-07-01 13:50:00,7.82,7.82,7.82,7.82,75806.0,7.5104,7.5104,7.5104,7.5104,75806.0
2024-07-01 13:55:00,7.82,7.82,7.82,7.82,21090.0,7.5104,7.5104,7.5104,7.5104,21090.0
2024-07-01 14:00:00,7.83,7.83,7.83,7.83,185134.0,7.52,7.52,7.52,7.52,185134.0
2024-07-01 14:05:00,7.82,7.82,7.82,7.82,800.0,7.5104,7.5104,7.5104,7.5104,800.0
2024-07-01 14:10:00,7.81,7.81,7.8,7.81,147698.0,7.5008,7.5008,7.4912,7.5008,147698.0
2024-07-01 14:15:00,7.8,7.8,7.8,7.8,39663.0,7.4912,7.4912,7.4912,7.4912,39663.0
2024-07-01 14:20:00,7.8,7.8,7.8,7.8,44561.0,7.4912,7.4912,7.4912,7.4912,44561.0
2024-07-01 14:25:00,7.81,7.82,7.81,7.82,39185.0,7.5008,7.5104,7.5008,7.5104,39185.0
2024-07-01 14:30:00,7.83,7.83,7.83,7.83,96606.0,7.52,7.52,7.52,7.52,96606.0
2024-07-01 14:35:00,7.83,7.83,7.83,7.83,0.0,7.52,7.52,7.52,7.52,0.0
2024-07-01 14:40:00,7.83,7.83,7.83,7.83,0.0,7.52,7.52,7.52,7.52,0.0
2024-07-01 14:45:00,7.83,7.83,7.83,7.83,133482.0,7.52,7.52,7.52,7.52,133482.0
2024-07-01 14:50:00,7.83,7.83,7.83,7.83,89545.0,7.52,7.52,7.52,7.52,89545.0
2024-07-01 14:55:00,7.83,7.83,7.83,7.83,17185.0,7.52,7.52,7.52,7.52,17185.0
2024-07-01 15:00:00,7.83,7.83,7.83,7.83,36400.0,7.52,7.52,7.52,7.52,36400.0
2024-07-01 15:05:00,7.83,7.83,7.82,7.82,119476.0,7.52,7.52,7.5104,7.5104,119476.0
2024-07-01 15:10:00,7.82,7.82,7.82,7.82,2262.0,7.5104,7.5104,7.5104,7.5104,2262.0
2024-07-01 15:15:00,7.82,7.82,7.82,7.82,96600.0,7.5104,7.5104,7.5104,7.5104,96600.0
2024-07-01 15:20:00,7.83,7.83,7.83,7.83,32741.0,7.52,7.52,7.52,7.52,32741.0
2024-07-01 15:25:00,7.84,7.86,7.84,7.85,103376.0,7.5296,7.5488,7.5296,7.5392,103376.0
2024-07-01 15:30:00,7.84,7.84,7.83,7.83,4693.0,7.5296,7.5296,7.52,7.52,4693.0
2024-07-01 15:35:00,7.82,7.83,7.82,7.83,138801.0,7.5104,7.52,7.5104,7.52,138801.0
2024-07-01 15:40:00,7.83,7.83,7.83,7.83,39383.0,7.52,7.52,7.52,7.52,39383.0
2024-07-01 15:45:00,7.83,7.83,7.83,7.83,91659.0,7.52,7.52,7.52,7.52,91659.0
2024-07-01 15:50:00,7.82,7.82,7.79,7.79,142215.0,7.5104,7.5104,7.4816,7.4816,142215.0
2024-07-01 15:55:00,7.79,7.81,7.79,7.8,275331.0,7.4816,7.5008,7.4816,7.4912,275331.0
2024-07-02 09:30:00,7.88,7.88,7.84,7.84,89173.0,7.568,7.568,7.5296,7.5296,89173.0
2024-07-02 09:35:00,7.85,7.85,7.82,7.82,68659.0,7.5392,7.5392,7.5104,7.5104,68659.0
2024-07-02 09:40:00,7.82,7.82,7.8,7.82,101443.0,7.5104,7.5104,7.4912,7.5104,101443.0
2024-07-02 09:45:00,7.82,7.82,7.8,7.82,70782.0,7.5104,7.5104,7.4912,7.5104,70782.0
2024-07-02 09:50:00,7.82,7.83,7.82,7.82,117926.0,7.5104,7.52,7.5104,7.5104,117926.0
2024-07-02 09:55:00,7.82,7.83,7.82,7.82,120971.0,7.5104,7.52,7.5104,7.5104,120971.0
2024-07-02 10:00:00,7.82,7.84,7.81,7.81,166754.0,7.5104,7.5296,7.5008,7.5008,166754.0
2024-07-02 10:05:00,7.81,7.81,7.8,7.81,41786.0,7.5008,7.5008,7.4912,7.5008,41786.0
2024-07-02 10:10:00,7.82,7.84,7.82,7.82,167737.0,7.5104,7.5296,7.5104,7.5104,167737.0
2024-07-02 10:15:00,7.83,7.83,7.82,7.82,81370.0,7.52,7.52,7.5104,7.5104,81370.0
2024-07-02 10:20:00,7.82,7.83,7.82,7.83,97591.0,7.5104,7.52,7.5104,7.52,97591.0
2024-07-02 10:25:00,7.83,7.83,7.81,7.81,63130.0,7.52,7.52,7.5008,7.5008,63130.0
2024-07-02 10:30:00,7.81,7.81,7.8,7.8,108943.0,7.5008,7.5008,7.4912,7.4912,108943.0
2024-07-02 10:35:00,7.8,7.8,7.8,7.8,17451.0,7.4912,7.4912,7.4912,7.4912,17451.0
2024-07-02 10:40:00,7.79,7.81,7.79,7.81,140695.0,7.4816,7.5008,7.4816,7.5008,140695.0
2024-07-02 10:45:00,7.81,7.81,7.8,7.8,155368.0,7.5008,7.5008,7.4912,7.4912,155368.0
2024-07-02 10:50:00,7.8,7.8,7.79,7.79,73168.0,7.4912,7.4912,7.4816,7.4816,73168.0
2024-07-02 10:55:00,7.79,7.79,7.79,7.79,28434.0,7.4816,7.4816,7.4816,7.4816,28434.0
2024-07-02 11:00:00,7.79,7.79,7.79,7.79,93555.0,7.4816,7.4816,7.4816,7.4816,93555.0
2024-07-02 11:05:00,7.79,7.79,7.79,7.79,100.0,7.4816,7.4816,7.4816,7.4816,100.0
2024-07-02 11:10:00,7.79,7.79,7.78,7.79,249344.0,7.4816,7.4816,7.472,7.4816,249344.0
2024-07-02 11:15:00,7.79,7.79,7.79,7.79,116100.0,7.4816,7.4816,7.4816,7.4816,116100.0
2024-07-02 11:20:00,7.8,7.8,7.78,7.78,151763.0,7.4912,7.4912,7.472,7.472,151763.0
2024-07-02 11:25:00,7.78,7.78,7.78,7.78,101214.0,7.472,7.472,7.472,7.472,101214.0
2024-07-02 11:30:00,7.78,7.78,7.76,7.77,115186.0,7.472,7.472,7.4528,7.4624,115186.0
2024-07-02 11:35:00,7.77,7.77,7.77,7.77,12487.0,7.4624,7.4624,7.4624,7.4624,12487.0
2024-07-02 11:40:00,7.77,7.77,7.77,7.77,17890.0,7.4624,7.4624,7.4624,7.4624,17890.0
2024-07-02 11:45:00,7.77,7.77,7.77,7.77,39208.0,7.4624,7.4624,7.4624,7.4624,39208.0
2024-07-02 11:50:00,7.77,7.77,7.77,7.77,48600.0,7.4624,7.4624,7.4624,7.4624,48600.0
2024-07-02 11:55:00,7.78,7.8,7.78,7.8,113505.0,7.472,7.4912,7.472,7.4912,113505.0
2024-07-02 12:00:00,7.8,7.8,7.8,7.8,34016.0,7.4912,7.4912,7.4912,7.4912,34016.0
2024-07-02 12:05:00,7.8,7.8,7.8,7.8,0.0,7.4912,7.4912,7.4912,7.4912,0.0
2024-07-02 12:10:00,7.81,7.81,7.81,7.81,127646.0,7.5008,7.5008,7.5008,7.5008,127646.0
2024-07-02 12:15:00,7.8,7.8,7.8,7.8,77023.0,7.4912,7.4912,7.4912,7.4912,77023.0
2024-07-02 12:20:00,7.8,7.8,7.8,7.8,15897.0,7.4912,7.4912,7.4912,7.4912,15897.0
2024-07-02 12:25:00,7.8,7.8,7.79,7.79,68363.0,7.4912,7.4912,7.4816,7.4816,68363.0
2024-07-02 12:30:00,7.79,7.79,7.79,7.79,81481.0,7.4816,7.4816,7.4816,7.4816,81481.0
2024-07-02 12:35:00,7.79,7.79,7.79,7.79,62997.0,7.4816,7.4816,7.4816,7.4816,62997.0
2024-07-02 12:40:00,7.79,7.79,7.79,7.79,11065.0,7.4816,7.4816,7.4816,7.4816,11065.0
2024-07-02 12:45:00,7.79,7.79,7.79,7.79,23147.0,7.4816,7.4816,7.4816,7.4816,23147.0
2024-07-02 12:50:00,7.79,7.79,7.79,7.79,0.0,7.4816,7.4816,7.4816,7.4816,0.0
2024-07-02 12:55:00,7.79,7.79,7.79,7.79,0.0,7.4816,7.4816,7.4816,7.4816,0.0
2024-07-02 13:00:00,7.78,7.78,7.78,7.78,2393.0,7.472,7.472,7.472,7.472,2393.0
2024-07-02 13:05:00,7.77,7.77,7.75,7.75,5948.0,7.4624,7.4624,7.4432,7.4432,5948.0
2024-07-02 13:10:00,7.75,7.75,7.75,7.75,105133.0,7.4432,7.4432,7.4432,7.4432,105133.0
2024-07-02 13:15:00,7.75,7.75,7.75,7.75,45949.0,7.4432,7.4432,7.4432,7.4432,45949.0
2024-07-02 13:20:00,7.75,7.75,7.75,7.75,0.0,7.4432,7.4432,7.4432,7.4432,0.0
2024-07-02 13:25:00,7.75,7.75,7.75,7.75,21757.0,7.4432,7.4432,7.4432,7.4432,21757.0
2024-07-02 13:30:00,7.75,7.75,7.75,7.75,43500.0,7.4432,7.4432,7.4432,7.4432,43500.0
2024-07-02 13:35:00,7.75,7.75,7.75,7.75,93408.0,7.4432,7.4432,7.4432,7.4432,93408.0
2024-07-02 13:40:00,7.74,7.75,7.74,7.75,6720.0,7.4336,7.4432,7.4336,7.4432,6720.0
2024-07-02 13:45:00,7.74,7.74,7.74,7.74,65514.0,7.4336,7.4336,7.4336,7.4336,65514.0
2024-07-02 13:50:00,7.73,7.73,7.73,7.73,25190.0,7.4239,7.4239,7.4239,7.4239,25190.0
2024-07-02 13:55:00,7.72,7.72,7.72,7.72,173064.0,7.4143,7.4143,7.4143,7.4143,173064.0
2024-07-02 14:00:00,7.72,7.72,7.72,7.72,75472.0,7.4143,7.4143,7.4143,7.4143,75472.0
2024-07-02 14:05:00,7.72,7.72,7.72,7.72,0.0,7.4143,7.4143,7.4143,7.4143,0.0
2024-07-02 14:10:00,7.71,7.71,7.71,7.71,54241.0,7.4047,7.4047,7.4047,7.4047,54241.0
2024-07-02 14:15:00,7.71,7.71,7.71,7.71,80605.0,7.4047,7.4047,7.4047,7.4047,80605.0
2024-07-02 14:20:00,7.71,7.71,7.71,7.71,246313.0,7.4047,7.4047,7.4047,7.4047,246313.0
2024-07-02 14:25:00,7.7,7.7,7.7,7.7,7452.0,7.3951,7.3951,7.3951,7.3951,7452.0
2024-07-02 14:30:00,7.71,7.71,7.71,7.71,168189.0,7.4047,7.4047,7.4047,7.4047,168189.0
2024-07-02 14:35:00,7.71,7.71,7.71,7.71,66766.0,7.4047,7.4047,7.4047,7.4047,66766.0
2024-07-02 14:40:00,7.71,7.71,7.71,7.71,136375.0,7.4047,7.4047,7.4047,7.4047,136375.0
2024-07-02 14:45:00,7.7,7.7,7.7,7.7,130200.0,7.3951,7.3951,7.3951,7.3951,130200.0
2024-07-02 14:50:00,7.7,7.7,7.7,7.7,91230.0,7.3951,7.3951,7.3951,7.3951,91230.0
2024-07-02 14:55:00,7.7,7.7,7.7,7.7,40179.0,7.3951,7.3951,7.3951,7.3951,40179.0
2024-07-02 15:00:00,7.71,7.71,7.71,7.71,39404.0,7.4047,7.4047,7.4047,7.4047,39404.0
2024-07-02 15:05:00,7.71,7.71,7.71,7.71,160924.0,7.4047,7.4047,7.4047,7.4047,160924.0
2024-07-02 15:10:00,7.71,7.71,7.71,7.71,21492.0,7.4047,7.4047,7.4047,7.4047,21492.0
2024-07-02 15:15:00,7.71,7.71,7.71,7.71,4529.0,7.4047,7.4047,7.4047,7.4047,4529.0
2024-07-02 15:20:00,7.7,7.7,7.7,7.7,135574.0,7.3951,7.3951,7.3951,7.3951,135574.0
2024-07-02 15:25:00,7.7,7.7,7.7,7.7,18731.0,7.3951,7.3951,7.3951,7.3951,18731.0
2024-07-02 15:30:00,7.69,7.69,7.69,7.69,131990.0,7.3855,7.3855,7.3855,7.3855,131990.0
2024-07-02 15:35:00,7.69,7.69,7.69,7.69,195912.0,7.3855,7.3855,7.3855,7.3855,195912.0
2024-07-02 15:40:00,7.69,7.69,7.69,7.69,15444.0,7.3855,7.3855,7.3855,7.3855,15444.0
2024-07-02 15:45:00,7.68,7.69,7.68,7.69,121261.0,7.3759,7.3855,7.3759,7.3855,121261.0
2024-07-02 15:50:00,7.69,7.69,7.68,7.68,154215.0,7.3855,7.3855,7.3759,7.3759,154215.0
2024-07-02 15:55:00,7.68,7.68,7.65,7.65,307320.0,7.3759,7.3759,7.3471,7.3471,307320.0
2024-07-03 09:30:00,7.67,7.67,7.64,7.64,92152.0,7.3663,7.3663,7.3375,7.3375,92152.0
2024-07-03 09:35:00,7.65,7.65,7.64,7.65,86061.0,7.3471,7.3471,7.3375,7.3471,86061.0
2024-07-03 09:40:00,7.65,7.65,7.65,7.65,8759.0,7.3471,7.3471,7.3471,7.3471,8759.0
2024-07-03 09:45:00,7.65,7.65,7.65,7.65,34804.0,7.3471,7.3471,7.3471,7.3471,34804.0
2024-07-03 09:50:00,7.65,7.65,7.65,7.65,8800.0,7.3471,7.3471,7.3471,7.3471,8800.0
2024-07-03 09:55:00,7.64,7.64,7.64,7.64,9279.0,7.3375,7.3375,7.3375,7.3375,9279.0
2024-07-03 10:00:00,7.63,7.66,7.62,7.64,272601.0,7.3279,7.3567,7.3183,7.3375,272601.0
2024-07-03 10:05:00,7.63,7.64,7.63,7.64,68394.0,7.3279,7.3375,7.3279,7.3375,68394.0
2024-07-03 10:10:00,7.63,7.64,7.63,7.63,117838.0,7.3279,7.3375,7.3279,7.3279,117838.0
2024-07-03 10:15:00,7.63,7.63,7.63,7.63,89400.0,7.3279,7.3279,7.3279,7.3279,89400.0
2024-07-03 10:20:00,7.64,7.64,7.64,7.64,160.0,7.3375,7.3375,7.3375,7.3375,160.0
2024-07-03 10:25:00,7.64,7.65,7.64,7.65,105998.0,7.3375,7.3471,7.3375,7.3471,105998.0
2024-07-03 10:30:00,7.65,7.65,7.64,7.64,67782.0,7.3471,7.3471,7.3375,7.3375,67782.0
2024-07-03 10:35:00,7.64,7.64,7.64,7.64,24520.0,7.3375,7.3375,7.3375,7.3375,24520.0
2024-07-03 10:40:00,7.64,7.64,7.64,7.64,57731.0,7.3375,7.3375,7.3375,7.3375,57731.0
2024-07-03 10:45:00,7.63,7.63,7.63,7.63,172140.0,7.3279,7.3279,7.3279,7.3279,172140.0
2024-07-03 10:50:00,7.63,7.63,7.63,7.63,112810.0,7.3279,7.3279,7.3279,7.3279,112810.0
2024-07-03 10:55:00,7.63,7.63,7.63,7.63,37364.0,7.3279,7.3279,7.3279,7.3279,37364.0
2024-07-03 11:00:00,7.63,7.63,7.63,7.63,146785.0,7.3279,7.3279,7.3279,7.3279,146785.0
2024-07-03 11:05:00,7.63,7.63,7.63,7.63,8865.0,7.3279,7.3279,7.3279,7.3279,8865.0
2024-07-03 11:10:00,7.62,7.62,7.62,7.62,61250.0,7.3183,7.3183,7.3183,7.3183,61250.0
2024-07-03 11:15:00,7.61,7.61,7.61,7.61,116615.0,7.3087,7.3087,7.3087,7.3087,116615.0
2024-07-03 11:20:00,7.6,7.61,7.6,7.61,35470.0,7.2991,7.3087,7.2991,7.3087,35470.0
2024-07-03 11:25:00,7.61,7.62,7.61,7.62,46842.0,7.3087,7.3183,7.3087,7.3183,46842.0
2024-07-03 11:30:00,7.62,7.62,7.62,7.62,20748.0,7.3183,7.3183,7.3183,7.3183,20748.0
2024-07-03 11:35:00,7.62,7.62,7.62,7.62,0.0,7.3183,7.3183,7.3183,7.3183,0.0
2024-07-03 11:40:00,7.62,7.62,7.62,7.62,600.0,7.3183,7.3183,7.3183,7.3183,600.0
2024-07-03 11:45:00,7.62,7.62,7.62,7.62,0.0,7.3183,7.3183,7.3183,7.3183,0.0
2024-07-03 11:50:00,7.61,7.62,7.61,7.62,36950.0,7.3087,7.3183,7.3087,7.3183,36950.0
2024-07-03 11:55:00,7.61,7.61,7.6,7.6,35545.0,7.3087,7.3087,7.2991,7.2991,35545.0
2024-07-03 12:00:00,7.6,7.61,7.59,7.59,68247.0,7.2991,7.3087,7.2895,7.2895,68247.0
2024-07-03 12:05:00,7.59,7.59,7.59,7.59,1400.0,7.2895,7.2895,7.2895,7.2895,1400.0
2024-07-03 12:10:00,7.59,7.59,7.59,7.59,100729.0,7.2895,7.2895,7.2895,7.2895,100729.0
2024-07-03 12:15:00,7.58,7.58,7.58,7.58,8053.0,7.2799,7.2799,7.2799,7.2799,8053.0
2024-07-03 12:20:00,7.57,7.57,7.57,7.57,102.0,7.2703,7.2703,7.2703,7.2703,102.0
2024-07-03 12:25:00,7.57,7.57,7.57,7.57,261.0,7.2703,7.2703,7.2703,7.2703,261.0
2024-07-03 12:30:00,7.58,7.58,7.58,7.58,48662.0,7.2799,7.2799,7.2799,7.2799,48662.0
2024-07-03 12:35:00,7.58,7.58,7.58,7.58,32370.0,7.2799,7.2799,7.2799,7.2799,32370.0
2024-07-03 12:40:00,7.58,7.58,7.58,7.58,114662.0,7.2799,7.2799,7.2799,7.2799,114662.0
2024-07-03 12:45:00,7.59,7.59,7.59,7.59,116642.0,7.2895,7.2895,7.2895,7.2895,116642.0
2024-07-03 12:50:00,7.58,7.58,7.55,7.56,151171.0,7.2799,7.2799,7.2511,7.2607,151171.0
2024-07-03 12:55:00,7.55,7.56,7.54,7.56,90268.0,7.2511,7.2607,7.2415,7.2607,90268.0
2024-07-05 09:30:00,7.55,7.56,7.55,7.55,109269.0,7.2511,7.2607,7.2511,7.2511,109269.0
2024-07-05 09:35:00,7.55,7.55,7.54,7.54,1300.0,7.2511,7.2511,7.2415,7.2415,1300.0
2024-07-05 09:40:00,7.54,7.54,7.54,7.54,37835.0,7.2415,7.2415,7.2415,7.2415,37835.0
2024-07-05 09:45:00,7.54,7.57,7.54,7.56,57485.0,7.2415,7.2703,7.2415,7.2607,57485.0
2024-07-05 09:50:00,7.55,7.55,7.54,7.54,40937.0,7.2511,7.2511,7.2415,7.2415,40937.0
2024-07-05 09:55:00,7.54,7.54,7.53,7.53,32280.0,7.2415,7.2415,7.2319,7.2319,32280.0
2024-07-05 10:00:00,7.53,7.53,7.52,7.53,67616.0,7.2319,7.2319,7.2223,7.2319,67616.0
2024-07-05 10:05:00,7.53,7.57,7.53,7.57,554327.0,7.2319,7.2703,7.2319,7.2703,554327.0
2024-07-05 10:10:00,7.57,7.58,7.56,7.56,125599.0,7.2703,7.2799,7.2607,7.2607,125599.0
2024-07-05 10:15:00,7.56,7.56,7.55,7.55,38782.0,7.2607,7.2607,7.2511,7.2511,38782.0
2024-07-05 10:20:00,7.55,7.55,7.54,7.55,70312.0,7.2511,7.2511,7.2415,7.2511,70312.0
2024-07-05 10:25:00,7.55,7.55,7.54,7.54,6411.0,7.2511,7.2511,7.2415,7.2415,6411.0
2024-07-05 10:30:00,7.55,7.55,7.54,7.54,79401.0,7.2511,7.2511,7.2415,7.2415,79401.0
2024-07-05 10:35:00,7.54,7.55,7.54,7.54,125072.0,7.2415,7.2511,7.2415,7.2415,125072.0
2024-07-05 10:40:00,7.54,7.54,7.53,7.53,62420.0,7.2415,7.2415,7.2319,7.2319,62420.0
2024-07-05 10:45:00,7.53,7.53,7.52,7.52,139124.0,7.2319,7.2319,7.2223,7.2223,139124.0
2024-07-05 10:50:00,7.52,7.53,7.52,7.53,95769.0,7.2223,7.2319,7.2223,7.2319,95769.0
2024-07-05 10:55:00,7.53,7.53,7.53,7.53,80590.0,7.2319,7.2319,7.2319,7.2319,80590.0
2024-07-05 11:00:00,7.54,7.54,7.53,7.53,27372.0,7.2415,7.2415,7.2319,7.2319,27372.0
2024-07-05 11:05:00,7.53,7.53,7.52,7.52,80343.0,7.2319,7.2319,7.2223,7.2223,80343.0
2024-07-05 11:10:00,7.51,7.51,7.5,7.5,18987.0,7.2127,7.2127,7.2031,7.2031,18987.0
2024-07-05 11:15:00,7.51,7.51,7.51,7.51,84866.0,7.2127,7.2127,7.2127,7.2127,84866.0
2024-07-05 11:20:00,7.51,7.52,7.51,7.52,32992.0,7.2127,7.2223,7.2127,7.2223,32992.0
2024-07-05 11:25:00,7.51,7.51,7.51,7.51,22365.0,7.2127,7.2127,7.2127,7.2127,22365.0
2024-07-05 11:30:00,7.51,7.51,7.51,7.51,21700.0,7.2127,7.2127,7.2127,7.2127,21700.0
2024-07-05 11:35:00,7.5,7.5,7.5,7.5,1362.0,7.2031,7.2031,7.2031,7.2031,1362.0
2024-07-05 11:40:00,7.5,7.5,7.49,7.49,70559.0,7.2031,7.2031,7.1935,7.1935,70559.0
2024-07-05 11:45:00,7.49,7.49,7.48,7.48,7362.0,7.1935,7.1935,7.1838,7.1838,7362.0
2024-07-05 11:50:00,7.49,7.49,7.49,7.49,16658.0,7.1935,7.1935,7.1935,7.1935,16658.0
2024-07-05 11:55:00,7.49,7.49,7.49,7.49,0.0,7.1935,7.1935,7.1935,7.1935,0.0
2024-07-05 12:00:00,7.49,7.49,7.49,7.49,130238.0,7.1935,7.1935,7.1935,7.1935,130238.0
2024-07-05 12:05:00,7.5,7.5,7.5,7.5,100.0,7.2031,7.2031,7.2031,7.2031,100.0
2024-07-05 12:10:00,7.49,7.49,7.49,7.49,8628.0,7.1935,7.1935,7.1935,7.1935,8628.0
2024-07-05 12:15:00,7.48,7.48,7.48,7.48,1515.0,7.1838,7.1838,7.1838,7.1838,1515.0
2024-07-05 12:20:00,7.49,7.49,7.48,7.48,47331.0,7.1935,7.1935,7.1838,7.1838,47331.0
2024-07-05 12:25:00,7.48,7.48,7.48,7.48,35961.0,7.1838,7.1838,7.1838,7.1838,35961.0
2024-07-05 12:30:00,7.49,7.49,7.49,7.49,93144.0,7.1935,7.1935,7.1935,7.1935,93144.0
2024-07-05 12:35:00,7.49,7.5,7.49,7.5,1796.0,7.1935,7.2031,7.1935,7.2031,1796.0
2024-07-05 12:40:00,7.49,7.49,7.49,7.49,67496.0,7.1935,7.1935,7.1935,7.1935,67496.0
2024-07-05 12:45:00,7.5,7.5,7.5,7.5,50648.0,7.2031,7.2031,7.2031,7.2031,50648.0
2024-07-05 12:50:00,7.5,7.5,7.49,7.49,3200.0,7.2031,7.2031,7.1935,7.1935,3200.0
2024-07-05 12:55:00,7.49,7.49,7.49,7.49,13365.0,7.1935,7.1935,7.1935,7.1935,13365.0
2024-07-05 13:00:00,7.49,7.49,7.49,7.49,0.0,7.1935,7.1935,7.1935,7.1935,0.0
2024-07-05 13:05:00,7.49,7.49,7.49,7.49,38781.0,7.1935,7.1935,7.1935,7.1935,38781.0
2024-07-05 13:10:00,7.49,7.49,7.49,7.49,0.0,7.1935,7.1935,7.1935,7.1935,0.0
2024-07-05 13:15:00,7.49,7.49,7.49,7.49,0.0,7.1935,7.1935,7.1935,7.1935,0.0
2024-07-05 13:20:00,7.48,7.48,7.48,7.48,13314.0,7.1838,7.1838,7.1838,7.1838,13314.0
2024-07-05 13:25:00,7.47,7.47,7.47,7.47,10170.0,7.1742,7.1742,7.1742,7.1742,10170.0
2024-07-05 13:30:00,7.47,7.47,7.47,7.47,39865.0,7.1742,7.1742,7.1742,7.1742,39865.0
2024-07-05 13:35:00,7.46,7.46,7.46,7.46,28380.0,7.1646,7.1646,7.1646,7.1646,28380.0
2024-07-05 13:40:00,7.46,7.46,7.45,7.45,46916.0,7.1646,7.1646,7.155,7.155,46916.0
2024-07-05 13:45:00,7.45,7.45,7.45,7.45,5556.0,7.155,7.155,7.155,7.155,5556.0
2024-07-05 13:50:00,7.45,7.45,7.45,7.45,89645.0,7.155,7.155,7.155,7.155,89645.0
2024-07-05 13:55:00,7.45,7.46,7.45,7.46,52507.0,7.155,7.1646,7.155,7.1646,52507.0
2024-07-05 14:00:00,7.46,7.46,7.46,7.46,23383.0,7.1646,7.1646,7.1646,7.1646,23383.0
2024-07-05 14:05:00,7.46,7.46,7.46,7.46,114797.0,7.1646,7.1646,7.1646,7.1646,114797.0
2024-07-05 14:10:00,7.46,7.46,7.46,7.46,27486.0,7.1646,7.1646,7.1646,7.1646,27486.0
2024-07-05 14:15:00,7.46,7.46,7.46,7.46,0.0,7.1646,7.1646,7.1646,7.1646,0.0
2024-07-05 14:20:00,7.46,7.46,7.46,7.46,29020.0,7.1646,7.1646,7.1646,7.1646,29020.0
2024-07-05 14:25:00,7.46,7.46,7.46,7.46,17257.0,7.1646,7.1646,7.1646,7.1646,17257.0
2024-07-05 14:30:00,7.47,7.47,7.47,7.47,71667.0,7.1742,7.1742,7.1742,7.1742,71667.0
2024-07-05 14:35:00,7.46,7.46,7.46,7.46,100.0,7.1646,7.1646,7.1646,7.1646,100.0
2024-07-05 14:40:00,7.46,7.46,7.46,7.46,0.0,7.1646,7.1646,7.1646,7.1646,0.0
2024-07-05 14:45:00,7.46,7.46,7.46,7.46,28541.0,7.1646,7.1646,7.1646,7.1646,28541.0
2024-07-05 14:50:00,7.46,7.46,7.46,7.46,0.0,7.1646,7.1646,7.1646,7.1646,0.0
2024-07-05 14:55:00,7.46,7.46,7.46,7.46,0.0,7.1646,7.1646,7.1646,7.1646,0.0
2024-07-05 15:00:00,7.46,7.46,7.46,7.46,0.0,7.1646,7.1646,7.1646,7.1646,0.0
2024-07-05 15:05:00,7.45,7.46,7.45,7.46,3988.0,7.155,7.1646,7.155,7.1646,3988.0
2024-07-05 15:10:00,7.46,7.46,7.46,7.46,500.0,7.1646,7.1646,7.1646,7.1646,500.0
2024-07-05 15:15:00,7.46,7.46,7.46,7.46,48400.0,7.1646,7.1646,7.1646,7.1646,48400.0
2024-07-05 15:20:00,7.46,7.46,7.46,7.46,500.0,7.1646,7.1646,7.1646,7.1646,500.0
2024-07-05 15:25:00,7.46,7.46,7.45,7.45,92169.0,7.1646,7.1646,7.155,7.155,92169.0
2024-07-05 15:30:00,7.46,7.46,7.46,7.46,100.0,7.1646,7.1646,7.1646,7.1646,100.0
2024-07-05 15:35:00,7.45,7.45,7.44,7.44,68144.0,7.155,7.155,7.1454,7.1454,68144.0
2024-07-05 15:40:00,7.45,7.45,7.44,7.44,7132.0,7.155,7.155,7.1454,7.1454,7132.0
2024-07-05 15:45:00,7.44,7.44,7.44,7.44,100.0,7.1454,7.1454,7.1454,7.1454,100.0
2024-07-05 15:50:00,7.44,7.44,7.42,7.42,244371.0,7.1454,7.1454,7.1262,7.1262,244371.0
2024-07-05 15:55:00,7.43,7.45,7.43,7.44,96988.0,7.1358,7.155,7.1358,7.1454,96988.0
2024-07-08 09:30:00,7.42,7.42,7.39,7.39,117138.0,7.1262,7.1262,7.0974,7.0974,117138.0
2024-07-08 09:35:00,7.4,7.4,7.4,7.4,26574.0,7.107,7.107,7.107,7.107,26574.0
2024-07-08 09:40:00,7.4,7.4,7.4,7.4,12217.0,7.107,7.107,7.107,7.107,12217.0
2024-07-08 09:45:00,7.39,7.39,7.39,7.39,30400.0,7.0974,7.0974,7.0974,7.0974,30400.0
2024-07-08 09:50:00,7.39,7.39,7.39,7.39,4000.0,7.0974,7.0974,7.0974,7.0974,4000.0
2024-07-08 09:55:00,7.39,7.39,7.39,7.39,30370.0,7.0974,7.0974,7.0974,7.0974,30370.0
2024-07-08 10:00:00,7.39,7.41,7.39,7.39,67355.0,7.0974,7.1166,7.0974,7.0974,67355.0
2024-07-08 10:05:00,7.39,7.39,7.39,7.39,100.0,7.0974,7.0974,7.0974,7.0974,100.0
2024-07-08 10:10:00,7.4,7.4,7.39,7.4,6764.0,7.107,7.107,7.0974,7.107,6764.0
2024-07-08 10:15:00,7.39,7.4,7.39,7.4,23437.0,7.0974,7.107,7.0974,7.107,23437.0
2024-07-08 10:20:00,7.41,7.42,7.41,7.41,47378.0,7.1166,7.1262,7.1166,7.1166,47378.0
2024-07-08 10:25:00,7.41,7.41,7.41,7.41,64260.0,7.1166,7.1166,7.1166,7.1166,64260.0
2024-07-08 10:30:00,7.41,7.41,7.41,7.41,22516.0,7.1166,7.1166,7.1166,7.1166,22516.0
2024-07-08 10:35:00,7.42,7.43,7.42,7.42,122650.0,7.1262,7.1358,7.1262,7.1262,122650.0
2024-07-08 10:40:00,7.42,7.42,7.42,7.42,101400.0,7.1262,7.1262,7.1262,7.1262,101400.0
2024-07-08 10:45:00,7.42,7.42,7.42,7.42,100.0,7.1262,7.1262,7.1262,7.1262,100.0
2024-07-08 10:50:00,7.42,7.42,7.42,7.42,0.0,7.1262,7.1262,7.1262,7.1262,0.0
2024-07-08 10:55:00,7.43,7.43,7.43,7.43,41269.0,7.1358,7.1358,7.1358,7.1358,41269.0
2024-07-08 11:00:00,7.42,7.42,7.42,7.42,2500.0,7.1262,7.1262,7.1262,7.1262,2500.0
2024-07-08 11:05:00,7.42,7.42,7.42,7.42,0.0,7.1262,7.1262,7.1262,7.1262,0.0
2024-07-08 11:10:00,7.42,7.42,7.42,7.42,58251.0,7.1262,7.1262,7.1262,7.1262,58251.0
2024-07-08 11:15:00,7.42,7.42,7.42,7.42,47901.0,7.1262,7.1262,7.1262,7.1262,47901.0
2024-07-08 11:20:00,7.42,7.42,7.41,7.41,102180.0,7.1262,7.1262,7.1166,7.1166,102180.0
2024-07-08 11:25:00,7.41,7.41,7.41,7.41,0.0,7.1166,7.1166,7.1166,7.1166,0.0
2024-07-08 11:30:00,7.42,7.42,7.42,7.42,53226.0,7.1262,7.1262,7.1262,7.1262,53226.0
2024-07-08 11:35:00,7.43,7.44,7.43,7.44,20906.0,7.1358,7.1454,7.1358,7.1454,20906.0
2024-07-08 11:40:00,7.43,7.43,7.43,7.43,98418.0,7.1358,7.1358,7.1358,7.1358,98418.0
2024-07-08 11:45:00,7.43,7.43,7.42,7.42,49663.0,7.1358,7.1358,7.1262,7.1262,49663.0
2024-07-08 11:50:00,7.42,7.43,7.42,7.43,21403.0,7.1262,7.1358,7.1262,7.1358,21403.0
2024-07-08 11:55:00,7.43,7.43,7.43,7.43,3400.0,7.1358,7.1358,7.1358,7.1358,3400.0
2024-07-08 12:00:00,7.43,7.44,7.43,7.44,58201.0,7.1358,7.1454,7.1358,7.1454,58201.0
2024-07-08 12:05:00,7.44,7.45,7.44,7.45,27104.0,7.1454,7.155,7.1454,7.155,27104.0
2024-07-08 12:10:00,7.45,7.46,7.45,7.45,86026.0,7.155,7.1646,7.155,7.155,86026.0
2024-07-08 12:15:00,7.45,7.45,7.45,7.45,134595.0,7.155,7.155,7.155,7.155,134595.0
2024-07-08 12:20:00,7.45,7.45,7.45,7.45,250137.0,7.155,7.155,7.155,7.155,250137.0
2024-07-08 12:25:00,7.45,7.45,7.45,7.45,82406.0,7.155,7.155,7.155,7.155,82406.0
2024-07-08 12:30:00,7.45,7.45,7.45,7.45,8415.0,7.155,7.155,7.155,7.155,8415.0
2024-07-08 12:35:00,7.45,7.45,7.45,7.45,0.0,7.155,7.155,7.155,7.155,0.0
2024-07-08 12:40:00,7.45,7.45,7.45,7.45,200.0,7.155,7.155,7.155,7.155,200.0
2024-07-08 12:45:00,7.45,7.45,7.45,7.45,0.0,7.155,7.155,7.155,7.155,0.0
2024-07-08 12:50:00,7.44,7.44,7.44,7.44,3069.0,7.1454,7.1454,7.1454,7.1454,3069.0
2024-07-08 12:55:00,7.44,7.44,7.44,7.44,21100.0,7.1454,7.1454,7.1454,7.1454,21100.0
2024-07-08 13:00:00,7.44,7.45,7.44,7.45,46895.0,7.1454,7.155,7.1454,7.155,46895.0
2024-07-08 13:05:00,7.44,7.44,7.44,7.44,8047.0,7.1454,7.1454,7.1454,7.1454,8047.0
2024-07-08 13:10:00,7.44,7.44,7.44,7.44,0.0,7.1454,7.1454,7.1454,7.1454,0.0
2024-07-08 13:15:00,7.45,7.45,7.45,7.45,16996.0,7.155,7.155,7.155,7.155,16996.0
2024-07-08 13:20:00,7.44,7.44,7.44,7.44,3728.0,7.1454,7.1454,7.1454,7.1454,3728.0
2024-07-08 13:25:00,7.44,7.44,7.44,7.44,60175.0,7.1454,7.1454,7.1454,7.1454,60175.0
2024-07-08 13:30:00,7.43,7.43,7.43,7.43,1000.0,7.1358,7.1358,7.1358,7.1358,1000.0
2024-07-08 13:35:00,7.43,7.43,7.43,7.43,0.0,7.1358,7.1358,7.1358,7.1358,0.0
2024-07-08 13:40:00,7.42,7.42,7.42,7.42,44217.0,7.1262,7.1262,7.1262,7.1262,44217.0
2024-07-08 13:45:00,7.42,7.42,7.42,7.42,0.0,7.1262,7.1262,7.1262,7.1262,0.0
2024-07-08 13:50:00,7.42,7.42,7.42,7.42,0.0,7.1262,7.1262,7.1262,7.1262,0.0
2024-07-08 13:55:00,7.42,7.42,7.42,7.42,500.0,7.1262,7.1262,7.1262,7.1262,500.0
2024-07-08 14:00:00,7.43,7.43,7.43,7.43,39836.0,7.1358,7.1358,7.1358,7.1358,39836.0
2024-07-08 14:05:00,7.43,7.43,7.43,7.43,2022.0,7.1358,7.1358,7.1358,7.1358,2022.0
2024-07-08 14:10:00,7.43,7.43,7.43,7.43,2845.0,7.1358,7.1358,7.1358,7.1358,2845.0
2024-07-08 14:15:00,7.43,7.43,7.43,7.43,82297.0,7.1358,7.1358,7.1358,7.1358,82297.0
2024-07-08 14:20:00,7.43,7.43,7.43,7.43,0.0,7.1358,7.1358,7.1358,7.1358,0.0
2024-07-08 14:25:00,7.42,7.42,7.42,7.42,6661.0,7.1262,7.1262,7.1262,7.1262,6661.0
2024-07-08 14:30:00,7.43,7.43,7.43,7.43,50344.0,7.1358,7.1358,7.1358,7.1358,50344.0
2024-07-08 14:35:00,7.43,7.43,7.43,7.43,0.0,7.1358,7.1358,7.1358,7.1358,0.0
2024-07-08 14:40:00,7.44,7.45,7.44,7.45,221271.0,7.1454,7.155,7.1454,7.155,221271.0
2024-07-08 14:45:00,7.46,7.46,7.45,7.45,222353.0,7.1646,7.1646,7.155,7.155,222353.0
2024-07-08 14:50:00,7.44,7.44,7.44,7.44,127855.0,7.1454,7.1454,7.1454,7.1454,127855.0
2024-07-08 14:55:00,7.43,7.43,7.43,7.43,69434.0,7.1358,7.1358,7.1358,7.1358,69434.0
2024-07-08 15:00:00,7.44,7.44,7.44,7.44,280.0,7.1454,7.1454,7.1454,7.1454,280.0
2024-07-08 15:05:00,7.44,7.44,7.43,7.44,2908.0,7.1454,7.1454,7.1358,7.1454,2908.0
2024-07-08 15:10:00,7.44,7.44,7.43,7.43,2600.0,7.1454,7.1454,7.1358,7.1358,2600.0
2024-07-08 15:15:00,7.44,7.44,7.44,7.44,29090.0,7.1454,7.1454,7.1454,7.1454,29090.0
2024-07-08 15:20:00,7.44,7.44,7.44,7.44,68486.0,7.1454,7.1454,7.1454,7.1454,68486.0
2024-07-08 15:25:00,7.44,7.44,7.44,7.44,37300.0,7.1454,7.1454,7.1454,7.1454,37300.0
2024-07-08 15:30:00,7.44,7.44,7.44,7.44,0.0,7.1454,7.1454,7.1454,7.1454,0.0
2024-07-08 15:35:00,7.45,7.45,7.45,7.45,511.0,7.155,7.155,7.155,7.155,511.0
2024-07-08 15:40:00,7.44,7.44,7.44,7.44,120578.0,7.1454,7.1454,7.1454,7.1454,120578.0
2024-07-08 15:45:00,7.44,7.45,7.44,7.44,99934.0,7.1454,7.155,7.1454,7.1454,99934.0
2024-07-08 15:50:00,7.43,7.43,7.42,7.42,179235.0,7.1358,7.1358,7.1262,7.1262,179235.0
2024-07-08 15:55:00,7.42,7.43,7.42,7.42,239798.0,7.1262,7.1358,7.1262,7.1262,239798.0
2024-07-09 09:30:00,7.39,7.39,7.38,7.38,45264.0,7.0974,7.0974,7.0878,7.0878,45264.0
2024-07-09 09:35:00,7.37,7.38,7.37,7.38,41381.0,7.0782,7.0878,7.0782,7.0878,41381.0
2024-07-09 09:40:00,7.38,7.38,7.38,7.38,67634.0,7.0878,7.0878,7.0878,7.0878,67634.0
2024-07-09 09:45:00,7.38,7.38,7.38,7.38,0.0,7.0878,7.0878,7.0878,7.0878,0.0
2024-07-09 09:50:00,7.38,7.38,7.37,7.37,14130.0,7.0878,7.0878,7.0782,7.0782,14130.0
2024-07-09 09:55:00,7.37,7.38,7.36,7.36,48914.0,7.0782,7.0878,7.0686,7.0686,48914.0
2024-07-09 10:00:00,7.36,7.37,7.36,7.37,88687.0,7.0686,7.0782,7.0686,7.0782,88687.0
2024-07-09 10:05:00,7.38,7.38,7.38,7.38,68246.0,7.0878,7.0878,7.0878,7.0878,68246.0
2024-07-09 10:10:00,7.38,7.38,7.37,7.37,47921.0,7.0878,7.0878,7.0782,7.0782,47921.0
2024-07-09 10:15:00,7.37,7.37,7.37,7.37,17245.0,7.0782,7.0782,7.0782,7.0782,17245.0
2024-07-09 10:20:00,7.38,7.38,7.38,7.38,10575.0,7.0878,7.0878,7.0878,7.0878,10575.0
2024-07-09 10:25:00,7.39,7.4,7.38,7.39,100162.0,7.0974,7.107,7.0878,7.0974,100162.0
2024-07-09 10:30:00,7.4,7.4,7.39,7.39,112718.0,7.107,7.107,7.0974,7.0974,112718.0
2024-07-09 10:35:00,7.38,7.38,7.38,7.38,67825.0,7.0878,7.0878,7.0878,7.0878,67825.0
2024-07-09 10:40:00,7.37,7.37,7.37,7.37,78175.0,7.0782,7.0782,7.0782,7.0782,78175.0
2024-07-09 10:45:00,7.37,7.37,7.37,7.37,2590.0,7.0782,7.0782,7.0782,7.0782,2590.0
2024-07-09 10:50:00,7.37,7.37,7.37,7.37,77353.0,7.0782,7.0782,7.0782,7.0782,77353.0
2024-07-09 10:55:00,7.38,7.38,7.38,7.38,112139.0,7.0878,7.0878,7.0878,7.0878,112139.0
2024-07-09 11:00:00,7.38,7.38,7.38,7.38,68060.0,7.0878,7.0878,7.0878,7.0878,68060.0
2024-07-09 11:05:00,7.38,7.38,7.38,7.38,13123.0,7.0878,7.0878,7.0878,7.0878,13123.0
2024-07-09 11:10:00,7.39,7.39,7.39,7.39,35126.0,7.0974,7.0974,7.0974,7.0974,35126.0
2024-07-09 11:15:00,7.39,7.39,7.39,7.39,0.0,7.0974,7.0974,7.0974,7.0974,0.0
2024-07-09 11:20:00,7.39,7.4,7.39,7.4,167514.0,7.0974,7.107,7.0974,7.107,167514.0
2024-07-09 11:25:00,7.4,7.4,7.39,7.39,62593.0,7.107,7.107,7.0974,7.0974,62593.0
2024-07-09 11:30:00,7.4,7.4,7.4,7.4,5412.0,7.107,7.107,7.107,7.107,5412.0
2024-07-09 11:35:00,7.4,7.4,7.4,7.4,0.0,7.107,7.107,7.107,7.107,0.0
2024-07-09 11:40:00,7.4,7.4,7.4,7.4,0.0,7.107,7.107,7.107,7.107,0.0
2024-07-09 11:45:00,7.39,7.39,7.39,7.39,35582.0,7.0974,7.0974,7.0974,7.0974,35582.0
2024-07-09 11:50:00,7.38,7.38,7.38,7.38,5141.0,7.0878,7.0878,7.0878,7.0878,5141.0
2024-07-09 11:55:00,7.38,7.38,7.38,7.38,36628.0,7.0878,7.0878,7.0878,7.0878,36628.0
2024-07-09 12:00:00,7.38,7.38,7.38,7.38,26600.0,7.0878,7.0878,7.0878,7.0878,26600.0
2024-07-09 12:05:00,7.37,7.37,7.37,7.37,4300.0,7.0782,7.0782,7.0782,7.0782,4300.0
2024-07-09 12:10:00,7.37,7.37,7.37,7.37,48493.0,7.0782,7.0782,7.0782,7.0782,48493.0
2024-07-09 12:15:00,7.37,7.37,7.37,7.37,61888.0,7.0782,7.0782,7.0782,7.0782,61888.0
2024-07-09 12:20:00,7.37,7.37,7.37,7.37,0.0,7.0782,7.0782,7.0782,7.0782,0.0
2024-07-09 12:25:00,7.37,7.37,7.37,7.37,63852.0,7.0782,7.0782,7.0782,7.0782,63852.0
2024-07-09 12:30:00,7.37,7.37,7.37,7.37,5342.0,7.0782,7.0782,7.0782,7.0782,5342.0
2024-07-09 12:35:00,7.37,7.37,7.37,7.37,32250.0,7.0782,7.0782,7.0782,7.0782,32250.0
2024-07-09 12:40:00,7.38,7.38,7.38,7.38,14215.0,7.0878,7.0878,7.0878,7.0878,14215.0
2024-07-09 12:45:00,7.38,7.38,7.38,7.38,14153.0,7.0878,7.0878,7.0878,7.0878,14153.0
2024-07-09 12:50:00,7.38,7.38,7.38,7.38,2289.0,7.0878,7.0878,7.0878,7.0878,2289.0
2024-07-09 12:55:00,7.38,7.38,7.37,7.37,76271.0,7.0878,7.0878,7.0782,7.0782,76271.0
2024-07-09 13:00:00,7.37,7.37,7.35,7.35,92981.0,7.0782,7.0782,7.059,7.059,92981.0
2024-07-09 13:05:00,7.35,7.35,7.35,7.35,0.0,7.059,7.059,7.059,7.059,0.0
2024-07-09 13:10:00,7.35,7.35,7.35,7.35,0.0,7.059,7.059,7.059,7.059,0.0
2024-07-09 13:15:00,7.36,7.39,7.36,7.39,249171.0,7.0686,7.0974,7.0686,7.0974,249171.0
2024-07-09 13:20:00,7.39,7.4,7.39,7.4,34911.0,7.0974,7.107,7.0974,7.107,34911.0
2024-07-09 13:25:00,7.4,7.4,7.39,7.39,45809.0,7.107,7.107,7.0974,7.0974,45809.0
2024-07-09 13:30:00,7.39,7.39,7.39,7.39,62513.0,7.0974,7.0974,7.0974,7.0974,62513.0
2024-07-09 13:35:00,7.39,7.39,7.39,7.39,0.0,7.0974,7.0974,7.0974,7.0974,0.0
2024-07-09 13:40:00,7.39,7.39,7.39,7.39,6700.0,7.0974,7.0974,7.0974,7.0974,6700.0
2024-07-09 13:45:00,7.39,7.39,7.39,7.39,83200.0,7.0974,7.0974,7.0974,7.0974,83200.0
2024-07-09 13:50:00,7.39,7.39,7.39,7.39,13839.0,7.0974,7.0974,7.0974,7.0974,13839.0
2024-07-09 13:55:00,7.39,7.39,7.39,7.39,0.0,7.0974,7.0974,7.0974,7.0974,0.0
2024-07-09 14:00:00,7.39,7.4,7.39,7.4,101647.0,7.0974,7.107,7.0974,7.107,101647.0
2024-07-09 14:05:00,7.4,7.4,7.4,7.4,93886.0,7.107,7.107,7.107,7.107,93886.0
2024-07-09 14:10:00,7.4,7.4,7.4,7.4,0.0,7.107,7.107,7.107,7.107,0.0
2024-07-09 14:15:00,7.4,7.4,7.39,7.39,3384.0,7.107,7.107,7.0974,7.0974,3384.0
2024-07-09 14:20:00,7.39,7.39,7.39,7.39,0.0,7.0974,7.0974,7.0974,7.0974,0.0
2024-07-09 14:25:00,7.4,7.4,7.4,7.4,127895.0,7.107,7.107,7.107,7.107,127895.0
2024-07-09 14:30:00,7.41,7.41,7.4,7.4,61422.0,7.1166,7.1166,7.107,7.107,61422.0
2024-07-09 14:35:00,7.4,7.4,7.4,7.4,21139.0,7.107,7.107,7.107,7.107,21139.0
2024-07-09 14:40:00,7.4,7.4,7.4,7.4,684.0,7.107,7.107,7.107,7.107,684.0
2024-07-09 14:45:00,7.39,7.39,7.39,7.39,137240.0,7.0974,7.0974,7.0974,7.0974,137240.0
2024-07-09 14:50:00,7.4,7.4,7.4,7.4,15910.0,7.107,7.107,7.107,7.107,15910.0
2024-07-09 14:55:00,7.41,7.41,7.4,7.4,7857.0,7.1166,7.1166,7.107,7.107,7857.0
2024-07-09 15:00:00,7.4,7.4,7.4,7.4,22087.0,7.107,7.107,7.107,7.107,22087.0
2024-07-09 15:05:00,7.41,7.41,7.41,7.41,1960.0,7.1166,7.1166,7.1166,7.1166,1960.0
2024-07-09 15:10:00,7.41,7.41,7.41,7.41,0.0,7.1166,7.1166,7.1166,7.1166,0.0
2024-07-09 15:15:00,7.41,7.41,7.41,7.41,0.0,7.1166,7.1166,7.1166,7.1166,0.0
2024-07-09 15:20:00,7.41,7.41,7.41,7.41,135901.0,7.1166,7.1166,7.1166,7.1166,135901.0
2024-07-09 15:25:00,7.41,7.41,7.41,7.41,94900.0,7.1166,7.1166,7.1166,7.1166,94900.0
2024-07-09 15:30:00,7.41,7.41,7.41,7.41,36371.0,7.1166,7.1166,7.1166,7.1166,36371.0
2024-07-09 15:35:00,7.4,7.4,7.4,7.4,104712.0,7.107,7.107,7.107,7.107,104712.0
2024-07-09 15:40:00,7.4,7.4,7.39,7.4,63720.0,7.107,7.107,7.0974,7.107,63720.0
2024-07-09 15:45:00,7.4,7.41,7.4,7.4,169347.0,7.107,7.1166,7.107,7.107,169347.0
2024-07-09 15:50:00,7.4,7.4,7.4,7.4,37358.0,7.107,7.107,7.107,7.107,37358.0
2024-07-09 15:55:00,7.41,7.41,7.4,7.41,149246.0,7.1166,7.1166,7.107,7.1166,149246.0
2024-07-10 09:30:00,7.35,7.36,7.35,7.36,170446.0,7.059,7.0686,7.059,7.0686,170446.0
2024-07-10 09:35:00,7.36,7.37,7.36,7.36,32486.0,7.0686,7.0782,7.0686,7.0686,32486.0
2024-07-10 09:40:00,7.36,7.36,7.36,7.36,28755.0,7.0686,7.0686,7.0686,7.0686,28755.0
2024-07-10 09:45:00,7.36,7.36,7.35,7.35,43452.0,7.0686,7.0686,7.059,7.059,43452.0
2024-07-10 09:50:00,7.35,7.35,7.35,7.35,31285.0,7.059,7.059,7.059,7.059,31285.0
2024-07-10 09:55:00,7.35,7.35,7.34,7.35,23268.0,7.059,7.059,7.0494,7.059,23268.0
2024-07-10 10:00:00,7.35,7.35,7.34,7.34,44230.0,7.059,7.059,7.0494,7.0494,44230.0
2024-07-10 10:05:00,7.34,7.34,7.34,7.34,0.0,7.0494,7.0494,7.0494,7.0494,0.0
2024-07-10 10:10:00,7.34,7.34,7.34,7.34,0.0,7.0494,7.0494,7.0494,7.0494,0.0
2024-07-10 10:15:00,7.34,7.34,7.34,7.34,60132.0,7.0494,7.0494,7.0494,7.0494,60132.0
2024-07-10 10:20:00,7.35,7.35,7.35,7.35,84819.0,7.059,7.059,7.059,7.059,84819.0
2024-07-10 10:25:00,7.35,7.35,7.35,7.35,0.0,7.059,7.059,7.059,7.059,0.0
2024-07-10 10:30:00,7.35,7.35,7.35,7.35,53000.0,7.059,7.059,7.059,7.059,53000.0
2024-07-10 10:35:00,7.35,7.35,7.35,7.35,10071.0,7.059,7.059,7.059,7.059,10071.0
2024-07-10 10:40:00,7.35,7.35,7.35,7.35,116529.0,7.059,7.059,7.059,7.059,116529.0
2024-07-10 10:45:00,7.35,7.35,7.35,7.35,0.0,7.059,7.059,7.059,7.059,0.0
2024-07-10 10:50:00,7.35,7.35,7.35,7.35,10672.0,7.059,7.059,7.059,7.059,10672.0
2024-07-10 10:55:00,7.36,7.36,7.36,7.36,50190.0,7.0686,7.0686,7.0686,7.0686,50190.0
2024-07-10 11:00:00,7.36,7.37,7.36,7.36,125585.0,7.0686,7.0782,7.0686,7.0686,125585.0
2024-07-10 11:05:00,7.36,7.36,7.36,7.36,0.0,7.0686,7.0686,7.0686,7.0686,0.0
2024-07-10 11:10:00,7.35,7.35,7.35,7.35,42542.0,7.059,7.059,7.059,7.059,42542.0
2024-07-10 11:15:00,7.35,7.35,7.35,7.35,17200.0,7.059,7.059,7.059,7.059,17200.0
2024-07-10 11:20:00,7.35,7.35,7.35,7.35,0.0,7.059,7.059,7.059,7.059,0.0
2024-07-10 11:25:00,7.34,7.34,7.34,7.34,3410.0,7.0494,7.0494,7.0494,7.0494,3410.0
2024-07-10 11:30:00,7.33,7.33,7.32,7.32,25188.0,7.0398,7.0398,7.0302,7.0302,25188.0
2024-07-10 11:35:00,7.33,7.33,7.33,7.33,120683.0,7.0398,7.0398,7.0398,7.0398,120683.0
2024-07-10 11:40:00,7.33,7.33,7.33,7.33,20182.0,7.0398,7.0398,7.0398,7.0398,20182.0
2024-07-10 11:45:00,7.33,7.33,7.33,7.33,3500.0,7.0398,7.0398,7.0398,7.0398,3500.0
2024-07-10 11:50:00,7.33,7.33,7.33,7.33,2651.0,7.0398,7.0398,7.0398,7.0398,2651.0
2024-07-10 11:55:00,7.33,7.33,7.33,7.33,200.0,7.0398,7.0398,7.0398,7.0398,200.0
2024-07-10 12:00:00,7.32,7.32,7.32,7.32,90262.0,7.0302,7.0302,7.0302,7.0302,90262.0
2024-07-10 12:05:00,7.32,7.32,7.32,7.32,200.0,7.0302,7.0302,7.0302,7.0302,200.0
2024-07-10 12:10:00,7.32,7.32,7.32,7.32,0.0,7.0302,7.0302,7.0302,7.0302,0.0
2024-07-10 12:15:00,7.31,7.31,7.3,7.3,14423.0,7.0206,7.0206,7.011,7.011,14423.0
2024-07-10 12:20:00,7.3,7.3,7.29,7.29,374397.0,7.011,7.011,7.0014,7.0014,374397.0
2024-07-10 12:25:00,7.28,7.28,7.28,7.28,67958.0,6.9918,6.9918,6.9918,6.9918,67958.0
2024-07-10 12:30:00,7.28,7.29,7.28,7.29,56027.0,6.9918,7.0014,6.9918,7.0014,56027.0
2024-07-10 12:35:00,7.29,7.29,7.29,7.29,100.0,7.0014,7.0014,7.0014,7.0014,100.0
2024-07-10 12:40:00,7.28,7.28,7.28,7.28,84836.0,6.9918,6.9918,6.9918,6.9918,84836.0
2024-07-10 12:45:00,7.28,7.28,7.28,7.28,0.0,6.9918,6.9918,6.9918,6.9918,0.0
2024-07-10 12:50:00,7.28,7.28,7.28,7.28,0.0,6.9918,6.9918,6.9918,6.9918,0.0
2024-07-10 12:55:00,7.27,7.27,7.27,7.27,11348.0,6.9822,6.9822,6.9822,6.9822,11348.0
2024-07-10 13:00:00,7.26,7.26,7.26,7.26,13150.0,6.9726,6.9726,6.9726,6.9726,13150.0
2024-07-10 13:05:00,7.25,7.25,7.25,7.25,100.0,6.963,6.963,6.963,6.963,100.0
2024-07-10 13:10:00,7.26,7.26,7.26,7.26,51773.0,6.9726,6.9726,6.9726,6.9726,51773.0
2024-07-10 13:15:00,7.26,7.26,7.26,7.26,45603.0,6.9726,6.9726,6.9726,6.9726,45603.0
2024-07-10 13:20:00,7.26,7.27,7.26,7.27,64662.0,6.9726,6.9822,6.9726,6.9822,64662.0
2024-07-10 13:25:00,7.27,7.27,7.27,7.27,60182.0,6.9822,6.9822,6.9822,6.9822,60182.0
2024-07-10 13:30:00,7.27,7.27,7.27,7.27,0.0,6.9822,6.9822,6.9822,6.9822,0.0
2024-07-10 13:35:00,7.27,7.27,7.27,7.27,0.0,6.9822,6.9822,6.9822,6.9822,0.0
2024-07-10 13:40:00,7.26,7.26,7.26,7.26,1826.0,6.9726,6.9726,6.9726,6.9726,1826.0
2024-07-10 13:45:00,7.26,7.26,7.26,7.26,0.0,6.9726,6.9726,6.9726,6.9726,0.0
2024-07-10 13:50:00,7.25,7.25,7.25,7.25,15332.0,6.963,6.963,6.963,6.963,15332.0
2024-07-10 13:55:00,7.25,7.25,7.25,7.25,37313.0,6.963,6.963,6.963,6.963,37313.0
2024-07-10 14:00:00,7.25,7.25,7.25,7.25,0.0,6.963,6.963,6.963,6.963,0.0
2024-07-10 14:05:00,7.25,7.25,7.25,7.25,42992.0,6.963,6.963,6.963,6.963,42992.0
2024-07-10 14:10:00,7.25,7.25,7.25,7.25,11737.0,6.963,6.963,6.963,6.963,11737.0
2024-07-10 14:15:00,7.25,7.25,7.25,7.25,110611.0,6.963,6.963,6.963,6.963,110611.0
2024-07-10 14:20:00,7.25,7.25,7.25,7.25,0.0,6.963,6.963,6.963,6.963,0.0
2024-07-10 14:25:00,7.26,7.26,7.26,7.26,100.0,6.9726,6.9726,6.9726,6.9726,100.0
2024-07-10 14:30:00,7.25,7.25,7.25,7.25,200.0,6.963,6.963,6.963,6.963,200.0
2024-07-10 14:35:00,7.25,7.25,7.25,7.25,70850.0,6.963,6.963,6.963,6.963,70850.0
2024-07-10 14:40:00,7.25,7.25,7.25,7.25,15070.0,6.963,6.963,6.963,6.963,15070.0
2024-07-10 14:45:00,7.24,7.24,7.23,7.23,66048.0,6.9534,6.9534,6.9437,6.9437,66048.0
2024-07-10 14:50:00,7.23,7.23,7.23,7.23,0.0,6.9437,6.9437,6.9437,6.9437,0.0
2024-07-10 14:55:00,7.24,7.24,7.24,7.24,80427.0,6.9534,6.9534,6.9534,6.9534,80427.0
2024-07-10 15:00:00,7.24,7.24,7.24,7.24,21166.0,6.9534,6.9534,6.9534,6.9534,21166.0
2024-07-10 15:05:00,7.25,7.25,7.24,7.24,64913.0,6.963,6.963,6.9534,6.9534,64913.0
2024-07-10 15:10:00,7.24,7.24,7.24,7.24,63297.0,6.9534,6.9534,6.9534,6.9534,63297.0
2024-07-10 15:15:00,7.24,7.24,7.24,7.24,5250.0,6.9534,6.9534,6.9534,6.9534,5250.0
2024-07-10 15:20:00,7.24,7.24,7.24,7.24,0.0,6.9534,6.9534,6.9534,6.9534,0.0
2024-07-10 15:25:00,7.24,7.24,7.24,7.24,600.0,6.9534,6.9534,6.9534,6.9534,600.0
2024-07-10 15:30:00,7.23,7.23,7.23,7.23,63652.0,6.9437,6.9437,6.9437,6.9437,63652.0
2024-07-10 15:35:00,7.23,7.23,7.23,7.23,5635.0,6.9437,6.9437,6.9437,6.9437,5635.0
2024-07-10 15:40:00,7.22,7.23,7.22,7.23,156971.0,6.9341,6.9437,6.9341,6.9437,156971.0
2024-07-10 15:45:00,7.23,7.23,7.21,7.21,109611.0,6.9437,6.9437,6.9245,6.9245,109611.0
2024-07-10 15:50:00,7.2,7.2,7.18,7.18,148454.0,6.9149,6.9149,6.8957,6.8957,148454.0
2024-07-10 15:55:00,7.18,7.18,7.17,7.18,135847.0,6.8957,6.8957,6.8861,6.8957,135847.0
2024-07-11 09:30:00,7.18,7.18,7.17,7.18,269403.0,6.8957,6.8957,6.8861,6.8957,269403.0
2024-07-11 09:35:00,7.18,7.19,7.18,7.19,7101.0,6.8957,6.9053,6.8957,6.9053,7101.0
2024-07-11 09:40:00,7.19,7.2,7.17,7.17,106532.0,6.9053,6.9149,6.8861,6.8861,106532.0
2024-07-11 09:45:00,7.17,7.17,7.17,7.17,71897.0,6.8861,6.8861,6.8861,6.8861,71897.0
2024-07-11 09:50:00,7.18,7.18,7.17,7.18,126201.0,6.8957,6.8957,6.8861,6.8957,126201.0
2024-07-11 09:55:00,7.18,7.18,7.17,7.17,42313.0,6.8957,6.8957,6.8861,6.8861,42313.0
2024-07-11 10:00:00,7.17,7.17,7.16,7.16,90451.0,6.8861,6.8861,6.8765,6.8765,90451.0
2024-07-11 10:05:00,7.16,7.17,7.16,7.17,194568.0,6.8765,6.8861,6.8765,6.8861,194568.0
2024-07-11 10:10:00,7.17,7.2,7.17,7.2,104595.0,6.8861,6.9149,6.8861,6.9149,104595.0
2024-07-11 10:15:00,7.2,7.25,7.2,7.24,295072.0,6.9149,6.963,6.9149,6.9534,295072.0
2024-07-11 10:20:00,7.25,7.26,7.25,7.26,294202.0,6.963,6.9726,6.963,6.9726,294202.0
2024-07-11 10:25:00,7.26,7.26,7.24,7.25,93621.0,6.9726,6.9726,6.9534,6.963,93621.0
2024-07-11 10:30:00,7.25,7.25,7.23,7.25,118958.0,6.963,6.963,6.9437,6.963,118958.0
2024-07-11 10:35:00,7.25,7.25,7.25,7.25,130176.0,6.963,6.963,6.963,6.963,130176.0
2024-07-11 10:40:00,7.26,7.27,7.26,7.27,35186.0,6.9726,6.9822,6.9726,6.9822,35186.0
2024-07-11 10:45:00,7.27,7.27,7.26,7.27,105449.0,6.9822,6.9822,6.9726,6.9822,105449.0
2024-07-11 10:50:00,7.27,7.27,7.26,7.27,177659.0,6.9822,6.9822,6.9726,6.9822,177659.0
2024-07-11 10:55:00,7.28,7.3,7.28,7.3,96430.0,6.9918,7.011,6.9918,7.011,96430.0
2024-07-11 11:00:00,7.29,7.3,7.29,7.3,119289.0,7.0014,7.011,7.0014,7.011,119289.0
2024-07-11 11:05:00,7.3,7.3,7.28,7.28,89020.0,7.011,7.011,6.9918,6.9918,89020.0
2024-07-11 11:10:00,7.27,7.3,7.27,7.29,180972.0,6.9822,7.011,6.9822,7.0014,180972.0
2024-07-11 11:15:00,7.29,7.3,7.29,7.3,60536.0,7.0014,7.011,7.0014,7.011,60536.0
2024-07-11 11:20:00,7.31,7.34,7.31,7.34,28471.0,7.0206,7.0494,7.0206,7.0494,28471.0
2024-07-11 11:25:00,7.34,7.34,7.34,7.34,235993.0,7.0494,7.0494,7.0494,7.0494,235993.0
2024-07-11 11:30:00,7.35,7.35,7.34,7.34,259040.0,7.059,7.059,7.0494,7.0494,259040.0
2024-07-11 11:35:00,7.35,7.35,7.35,7.35,104387.0,7.059,7.059,7.059,7.059,104387.0
2024-07-11 11:40:00,7.35,7.37,7.35,7.35,232549.0,7.059,7.0782,7.059,7.059,232549.0
2024-07-11 11:45:00,7.35,7.35,7.34,7.35,200350.0,7.059,7.059,7.0494,7.059,200350.0
2024-07-11 11:50:00,7.35,7.36,7.35,7.36,50900.0,7.059,7.0686,7.059,7.0686,50900.0
2024-07-11 11:55:00,7.36,7.37,7.36,7.36,128078.0,7.0686,7.0782,7.0686,7.0686,128078.0
2024-07-11 12:00:00,7.37,7.38,7.37,7.38,115576.0,7.0782,7.0878,7.0782,7.0878,115576.0
2024-07-11 12:05:00,7.38,7.38,7.35,7.35,98461.0,7.0878,7.0878,7.059,7.059,98461.0
2024-07-11 12:10:00,7.35,7.35,7.34,7.34,65602.0,7.059,7.059,7.0494,7.0494,65602.0
2024-07-11 12:15:00,7.35,7.37,7.35,7.37,139839.0,7.059,7.0782,7.059,7.0782,139839.0
2024-07-11 12:20:00,7.37,7.37,7.37,7.37,92057.0,7.0782,7.0782,7.0782,7.0782,92057.0
2024-07-11 12:25:00,7.37,7.37,7.35,7.35,145991.0,7.0782,7.0782,7.059,7.059,145991.0
2024-07-11 12:30:00,7.35,7.35,7.34,7.34,20400.0,7.059,7.059,7.0494,7.0494,20400.0
2024-07-11 12:35:00,7.33,7.34,7.33,7.33,98895.0,7.0398,7.0494,7.0398,7.0398,98895.0
2024-07-11 12:40:00,7.34,7.34,7.34,7.34,15878.0,7.0494,7.0494,7.0494,7.0494,15878.0
2024-07-11 12:45:00,7.35,7.38,7.35,7.38,57601.0,7.059,7.0878,7.059,7.0878,57601.0
2024-07-11 12:50:00,7.38,7.39,7.38,7.39,121640.0,7.0878,7.0974,7.0878,7.0974,121640.0
2024-07-11 12:55:00,7.38,7.38,7.37,7.38,20589.0,7.0878,7.0878,7.0782,7.0878,20589.0
2024-07-11 13:00:00,7.38,7.39,7.37,7.39,120297.0,7.0878,7.0974,7.0782,7.0974,120297.0
2024-07-11 13:05:00,7.39,7.39,7.37,7.37,150774.0,7.0974,7.0974,7.0782,7.0782,150774.0
2024-07-11 13:10:00,7.38,7.38,7.37,7.37,181779.0,7.0878,7.0878,7.0782,7.0782,181779.0
2024-07-11 13:15:00,7.36,7.36,7.36,7.36,156562.0,7.0686,7.0686,7.0686,7.0686,156562.0
2024-07-11 13:20:00,7.36,7.37,7.36,7.37,119561.0,7.0686,7.0782,7.0686,7.0782,119561.0
2024-07-11 13:25:00,7.37,7.37,7.36,7.36,23876.0,7.0782,7.0782,7.0686,7.0686,23876.0
2024-07-11 13:30:00,7.36,7.37,7.36,7.37,109741.0,7.0686,7.0782,7.0686,7.0782,109741.0
2024-07-11 13:35:00,7.37,7.38,7.37,7.38,59183.0,7.0782,7.0878,7.0782,7.0878,59183.0
2024-07-11 13:40:00,7.38,7.38,7.38,7.38,26828.0,7.0878,7.0878,7.0878,7.0878,26828.0
2024-07-11 13:45:00,7.38,7.39,7.38,7.39,105380.0,7.0878,7.0974,7.0878,7.0974,105380.0
2024-07-11 13:50:00,7.39,7.39,7.39,7.39,13448.0,7.0974,7.0974,7.0974,7.0974,13448.0
2024-07-11 13:55:00,7.39,7.4,7.39,7.4,10551.0,7.0974,7.107,7.0974,7.107,10551.0
2024-07-11 14:00:00,7.4,7.4,7.4,7.4,0.0,7.107,7.107,7.107,7.107,0.0
2024-07-11 14:05:00,7.39,7.39,7.39,7.39,76161.0,7.0974,7.0974,7.0974,7.0974,76161.0
2024-07-11 14:10:00,7.39,7.39,7.38,7.38,85209.0,7.0974,7.0974,7.0878,7.0878,85209.0
2024-07-11 14:15:00,7.38,7.38,7.37,7.37,179732.0,7.0878,7.0878,7.0782,7.0782,179732.0
2024-07-11 14:20:00,7.37,7.37,7.37,7.37,135415.0,7.0782,7.0782,7.0782,7.0782,135415.0
2024-07-11 14:25:00,7.37,7.38,7.37,7.38,159471.0,7.0782,7.0878,7.0782,7.0878,159471.0
2024-07-11 14:30:00,7.38,7.38,7.35,7.35,102434.0,7.0878,7.0878,7.059,7.059,102434.0
2024-07-11 14:35:00,7.35,7.35,7.35,7.35,109584.0,7.059,7.059,7.059,7.059,109584.0
2024-07-11 14:40:00,7.35,7.35,7.35,7.35,105877.0,7.059,7.059,7.059,7.059,105877.0
2024-07-11 14:45:00,7.35,7.36,7.35,7.36,116321.0,7.059,7.0686,7.059,7.0686,116321.0
2024-07-11 14:50:00,7.36,7.36,7.35,7.35,95322.0,7.0686,7.0686,7.059,7.059,95322.0
2024-07-11 14:55:00,7.35,7.35,7.35,7.35,106934.0,7.059,7.059,7.059,7.059,106934.0
2024-07-11 15:00:00,7.35,7.35,7.34,7.34,100961.0,7.059,7.059,7.0494,7.0494,100961.0
2024-07-11 15:05:00,7.34,7.34,7.34,7.34,28645.0,7.0494,7.0494,7.0494,7.0494,28645.0
2024-07-11 15:10:00,7.35,7.35,7.35,7.35,132270.0,7.059,7.059,7.059,7.059,132270.0
2024-07-11 15:15:00,7.35,7.35,7.35,7.35,138128.0,7.059,7.059,7.059,7.059,138128.0
2024-07-11 15:20:00,7.35,7.35,7.35,7.35,2105.0,7.059,7.059,7.059,7.059,2105.0
2024-07-11 15:25:00,7.36,7.36,7.35,7.36,40800.0,7.0686,7.0686,7.059,7.0686,40800.0
2024-07-11 15:30:00,7.37,7.37,7.36,7.37,34987.0,7.0782,7.0782,7.0686,7.0782,34987.0
2024-07-11 15:35:00,7.36,7.36,7.33,7.33,74106.0,7.0686,7.0686,7.0398,7.0398,74106.0
2024-07-11 15:40:00,7.34,7.36,7.34,7.36,44103.0,7.0494,7.0686,7.0494,7.0686,44103.0
2024-07-11 15:45:00,7.37,7.37,7.35,7.35,87156.0,7.0782,7.0782,7.059,7.059,87156.0
2024-07-11 15:50:00,7.35,7.36,7.35,7.36,85435.0,7.059,7.0686,7.059,7.0686,85435.0
2024-07-11 15:55:00,7.36,7.37,7.35,7.37,207516.0,7.0686,7.0782,7.059,7.0782,207516.0
2024-07-12 09:30:00,7.34,7.35,7.34,7.34,195673.0,7.0494,7.059,7.0494,7.0494,195673.0
2024-07-12 09:35:00,7.35,7.35,7.33,7.33,76349.0,7.059,7.059,7.0398,7.0398,76349.0
2024-07-12 09:40:00,7.33,7.34,7.33,7.34,32268.0,7.0398,7.0494,7.0398,7.0494,32268.0
2024-07-12 09:45:00,7.34,7.34,7.32,7.32,135951.0,7.0494,7.0494,7.0302,7.0302,135951.0
2024-07-12 09:50:00,7.32,7.32,7.31,7.31,87736.0,7.0302,7.0302,7.0206,7.0206,87736.0
2024-07-12 09:55:00,7.31,7.31,7.29,7.29,153450.0,7.0206,7.0206,7.0014,7.0014,153450.0
2024-07-12 10:00:00,7.29,7.29,7.28,7.29,134893.0,7.0014,7.0014,6.9918,7.0014,134893.0
2024-07-12 10:05:00,7.27,7.27,7.27,7.27,23810.0,6.9822,6.9822,6.9822,6.9822,23810.0
2024-07-12 10:10:00,7.26,7.26,7.26,7.26,36738.0,6.9726,6.9726,6.9726,6.9726,36738.0
2024-07-12 10:15:00,7.26,7.26,7.26,7.26,50554.0,6.9726,6.9726,6.9726,6.9726,50554.0
2024-07-12 10:20:00,7.26,7.27,7.26,7.26,73876.0,6.9726,6.9822,6.9726,6.9726,73876.0
2024-07-12 10:25:00,7.25,7.25,7.25,7.25,3750.0,6.963,6.963,6.963,6.963,3750.0
2024-07-12 10:30:00,7.25,7.25,7.24,7.24,36423.0,6.963,6.963,6.9534,6.9534,36423.0
2024-07-12 10:35:00,7.23,7.23,7.22,7.22,15193.0,6.9437,6.9437,6.9341,6.9341,15193.0
2024-07-12 10:40:00,7.22,7.22,7.21,7.21,117903.0,6.9341,6.9341,6.9245,6.9245,117903.0
2024-07-12 10:45:00,7.21,7.21,7.21,7.21,125141.0,6.9245,6.9245,6.9245,6.9245,125141.0
2024-07-12 10:50:00,7.2,7.2,7.2,7.2,23910.0,6.9149,6.9149,6.9149,6.9149,23910.0
2024-07-12 10:55:00,7.2,7.2,7.2,7.2,267269.0,6.9149,6.9149,6.9149,6.9149,267269.0
2024-07-12 11:00:00,7.2,7.2,7.2,7.2,146063.0,6.9149,6.9149,6.9149,6.9149,146063.0
2024-07-12 11:05:00,7.19,7.19,7.18,7.18,6293.0,6.9053,6.9053,6.8957,6.8957,6293.0
2024-07-12 11:10:00,7.18,7.18,7.18,7.18,0.0,6.8957,6.8957,6.8957,6.8957,0.0
2024-07-12 11:15:00,7.19,7.19,7.19,7.19,90812.0,6.9053,6.9053,6.9053,6.9053,90812.0
2024-07-12 11:20:00,7.2,7.2,7.2,7.2,32911.0,6.9149,6.9149,6.9149,6.9149,32911.0
2024-07-12 11:25:00,7.19,7.19,7.19,7.19,59970.0,6.9053,6.9053,6.9053,6.9053,59970.0
2024-07-12 11:30:00,7.18,7.19,7.18,7.19,59742.0,6.8957,6.9053,6.8957,6.9053,59742.0
2024-07-12 11:35:00,7.19,7.19,7.19,7.19,61480.0,6.9053,6.9053,6.9053,6.9053,61480.0
2024-07-12 11:40:00,7.18,7.18,7.18,7.18,13845.0,6.8957,6.8957,6.8957,6.8957,13845.0
2024-07-12 11:45:00,7.18,7.18,7.18,7.18,2000.0,6.8957,6.8957,6.8957,6.8957,2000.0
2024-07-12 11:50:00,7.18,7.18,7.18,7.18,800.0,6.8957,6.8957,6.8957,6.8957,800.0
2024-07-12 11:55:00,7.19,7.21,7.19,7.21,280175.0,6.9053,6.9245,6.9053,6.9245,280175.0
2024-07-12 12:00:00,7.22,7.22,7.21,7.21,394964.0,6.9341,6.9341,6.9245,6.9245,394964.0
2024-07-12 12:05:00,7.21,7.24,7.21,7.24,118396.0,6.9245,6.9534,6.9245,6.9534,118396.0
2024-07-12 12:10:00,7.24,7.24,7.24,7.24,34830.0,6.9534,6.9534,6.9534,6.9534,34830.0
2024-07-12 12:15:00,7.23,7.24,7.22,7.22,209215.0,6.9437,6.9534,6.9341,6.9341,209215.0
2024-07-12 12:20:00,7.22,7.22,7.22,7.22,49600.0,6.9341,6.9341,6.9341,6.9341,49600.0
2024-07-12 12:25:00,7.22,7.22,7.22,7.22,142865.0,6.9341,6.9341,6.9341,6.9341,142865.0
2024-07-12 12:30:00,7.22,7.22,7.22,7.22,85644.0,6.9341,6.9341,6.9341,6.9341,85644.0
2024-07-12 12:35:00,7.22,7.22,7.21,7.21,48681.0,6.9341,6.9341,6.9245,6.9245,48681.0
2024-07-12 12:40:00,7.21,7.21,7.21,7.21,1500.0,6.9245,6.9245,6.9245,6.9245,1500.0
2024-07-12 12:45:00,7.21,7.21,7.21,7.21,100.0,6.9245,6.9245,6.9245,6.9245,100.0
2024-07-12 12:50:00,7.21,7.21,7.2,7.2,140581.0,6.9245,6.9245,6.9149,6.9149,140581.0
2024-07-12 12:55:00,7.19,7.19,7.19,7.19,5597.0,6.9053,6.9053,6.9053,6.9053,5597.0
2024-07-12 13:00:00,7.19,7.19,7.19,7.19,0.0,6.9053,6.9053,6.9053,6.9053,0.0
2024-07-12 13:05:00,7.19,7.19,7.19,7.19,0.0,6.9053,6.9053,6.9053,6.9053,0.0
2024-07-12 13:10:00,7.18,7.18,7.17,7.17,98331.0,6.8957,6.8957,6.8861,6.8861,98331.0
2024-07-12 13:15:00,7.17,7.17,7.17,7.17,166905.0,6.8861,6.8861,6.8861,6.8861,166905.0
2024-07-12 13:20:00,7.16,7.16,7.16,7.16,23790.0,6.8765,6.8765,6.8765,6.8765,23790.0
2024-07-12 13:25:00,7.16,7.16,7.16,7.16,15480.0,6.8765,6.8765,6.8765,6.8765,15480.0
2024-07-12 13:30:00,7.15,7.15,7.14,7.14,54096.0,6.8669,6.8669,6.8573,6.8573,54096.0
2024-07-12 13:35:00,7.14,7.14,7.14,7.14,3833.0,6.8573,6.8573,6.8573,6.8573,3833.0
2024-07-12 13:40:00,7.13,7.13,7.12,7.12,17423.0,6.8477,6.8477,6.8381,6.8381,17423.0
2024-07-12 13:45:00,7.12,7.12,7.11,7.11,22504.0,6.8381,6.8381,6.8285,6.8285,22504.0
2024-07-12 13:50:00,7.11,7.11,7.11,7.11,0.0,6.8285,6.8285,6.8285,6.8285,0.0
2024-07-12 13:55:00,7.11,7.12,7.11,7.12,119000.0,6.8285,6.8381,6.8285,6.8381,119000.0
2024-07-12 14:00:00,7.13,7.13,7.12,7.12,66738.0,6.8477,6.8477,6.8381,6.8381,66738.0
2024-07-12 14:05:00,7.12,7.12,7.12,7.12,53176.0,6.8381,6.8381,6.8381,6.8381,53176.0
2024-07-12 14:10:00,7.12,7.12,7.12,7.12,149175.0,6.8381,6.8381,6.8381,6.8381,149175.0
2024-07-12 14:15:00,7.12,7.12,7.12,7.12,208609.0,6.8381,6.8381,6.8381,6.8381,208609.0
2024-07-12 14:20:00,7.12,7.13,7.12,7.13,83909.0,6.8381,6.8477,6.8381,6.8477,83909.0
2024-07-12 14:25:00,7.14,7.14,7.14,7.14,54097.0,6.8573,6.8573,6.8573,6.8573,54097.0
2024-07-12 14:30:00,7.13,7.13,7.13,7.13,68300.0,6.8477,6.8477,6.8477,6.8477,68300.0
2024-07-12 14:35:00,7.13,7.13,7.13,7.13,0.0,6.8477,6.8477,6.8477,6.8477,0.0
2024-07-12 14:40:00,7.13,7.13,7.13,7.13,169311.0,6.8477,6.8477,6.8477,6.8477,169311.0
2024-07-12 14:45:00,7.13,7.13,7.13,7.13,0.0,6.8477,6.8477,6.8477,6.8477,0.0
2024-07-12 14:50:00,7.13,7.13,7.13,7.13,177698.0,6.8477,6.8477,6.8477,6.8477,177698.0
2024-07-12 14:55:00,7.13,7.13,7.13,7.13,26901.0,6.8477,6.8477,6.8477,6.8477,26901.0
2024-07-12 15:00:00,7.12,7.12,7.12,7.12,2600.0,6.8381,6.8381,6.8381,6.8381,2600.0
2024-07-12 15:05:00,7.13,7.13,7.13,7.13,1000.0,6.8477,6.8477,6.8477,6.8477,1000.0
2024-07-12 15:10:00,7.13,7.14,7.13,7.13,150817.0,6.8477,6.8573,6.8477,6.8477,150817.0
2024-07-12 15:15:00,7.13,7.13,7.13,7.13,0.0,6.8477,6.8477,6.8477,6.8477,0.0
2024-07-12 15:20:00,7.14,7.14,7.14,7.14,72400.0,6.8573,6.8573,6.8573,6.8573,72400.0
2024-07-12 15:25:00,7.14,7.14,7.13,7.13,73800.0,6.8573,6.8573,6.8477,6.8477,73800.0
2024-07-12 15:30:00,7.14,7.18,7.14,7.16,746796.0,6.8573,6.8957,6.8573,6.8765,746796.0
2024-07-12 15:35:00,7.16,7.2,7.16,7.19,389047.0,6.8765,6.9149,6.8765,6.9053,389047.0
2024-07-12 15:40:00,7.2,7.23,7.2,7.23,451435.0,6.9149,6.9437,6.9149,6.9437,451435.0
2024-07-12 15:45:00,7.23,7.24,7.22,7.24,193594.0,6.9437,6.9534,6.9341,6.9534,193594.0
2024-07-12 15:50:00,7.25,7.27,7.24,7.24,428611.0,6.963,6.9822,6.9534,6.9534,428611.0
2024-07-12 15:55:00,7.24,7.28,7.24,7.25,384197.0,6.9534,6.9918,6.9534,6.963,384197.0
2024-07-15 09:30:00,7.17,7.17,7.17,7.17,159160.0,6.8861,6.8861,6.8861,6.8861,159160.0
2024-07-15 09:35:00,7.17,7.17,7.15,7.15,38320.0,6.8861,6.8861,6.8669,6.8669,38320.0
2024-07-15 09:40:00,7.15,7.17,7.15,7.17,131259.0,6.8669,6.8861,6.8669,6.8861,131259.0
2024-07-15 09:45:00,7.18,7.19,7.17,7.17,150332.0,6.8957,6.9053,6.8861,6.8861,150332.0
2024-07-15 09:50:00,7.18,7.19,7.17,7.17,492131.0,6.8957,6.9053,6.8861,6.8861,492131.0
2024-07-15 09:55:00,7.17,7.18,7.17,7.18,112600.0,6.8861,6.8957,6.8861,6.8957,112600.0
2024-07-15 10:00:00,7.17,7.17,7.16,7.16,145131.0,6.8861,6.8861,6.8765,6.8765,145131.0
2024-07-15 10:05:00,7.16,7.16,7.15,7.15,154871.0,6.8765,6.8765,6.8669,6.8669,154871.0
2024-07-15 10:10:00,7.15,7.16,7.15,7.16,95910.0,6.8669,6.8765,6.8669,6.8765,95910.0
2024-07-15 10:15:00,7.16,7.16,7.16,7.16,0.0,6.8765,6.8765,6.8765,6.8765,0.0
2024-07-15 10:20:00,7.15,7.15,7.15,7.15,48136.0,6.8669,6.8669,6.8669,6.8669,48136.0
2024-07-15 10:25:00,7.15,7.15,7.15,7.15,50285.0,6.8669,6.8669,6.8669,6.8669,50285.0
2024-07-15 10:30:00,7.14,7.14,7.13,7.13,60742.0,6.8573,6.8573,6.8477,6.8477,60742.0
2024-07-15 10:35:00,7.13,7.13,7.13,7.13,150472.0,6.8477,6.8477,6.8477,6.8477,150472.0
2024-07-15 10:40:00,7.13,7.13,7.13,7.13,59059.0,6.8477,6.8477,6.8477,6.8477,59059.0
2024-07-15 10:45:00,7.13,7.13,7.13,7.13,0.0,6.8477,6.8477,6.8477,6.8477,0.0
2024-07-15 10:50:00,7.12,7.12,7.12,7.12,9914.0,6.8381,6.8381,6.8381,6.8381,9914.0
2024-07-15 10:55:00,7.11,7.12,7.11,7.11,62394.0,6.8285,6.8381,6.8285,6.8285,62394.0
2024-07-15 11:00:00,7.1,7.1,7.1,7.1,116066.0,6.8189,6.8189,6.8189,6.8189,116066.0
2024-07-15 11:05:00,7.09,7.09,7.09,7.09,37103.0,6.8093,6.8093,6.8093,6.8093,37103.0
2024-07-15 11:10:00,7.09,7.09,7.08,7.08,152076.0,6.8093,6.8093,6.7997,6.7997,152076.0
2024-07-15 11:15:00,7.08,7.08,7.08,7.08,0.0,6.7997,6.7997,6.7997,6.7997,0.0
2024-07-15 11:20:00,7.07,7.07,7.07,7.07,22949.0,6.7901,6.7901,6.7901,6.7901,22949.0
2024-07-15 11:25:00,7.07,7.11,7.07,7.11,191253.0,6.7901,6.8285,6.7901,6.8285,191253.0
2024-07-15 11:30:00,7.11,7.12,7.11,7.12,233373.0,6.8285,6.8381,6.8285,6.8381,233373.0
2024-07-15 11:35:00,7.12,7.12,7.1,7.1,122116.0,6.8381,6.8381,6.8189,6.8189,122116.0
2024-07-15 11:40:00,7.1,7.11,7.1,7.11,122746.0,6.8189,6.8285,6.8189,6.8285,122746.0
2024-07-15 11:45:00,7.11,7.13,7.11,7.11,113516.0,6.8285,6.8477,6.8285,6.8285,113516.0
2024-07-15 11:50:00,7.11,7.12,7.11,7.12,84066.0,6.8285,6.8381,6.8285,6.8381,84066.0
2024-07-15 11:55:00,7.11,7.11,7.11,7.11,12200.0,6.8285,6.8285,6.8285,6.8285,12200.0
2024-07-15 12:00:00,7.11,7.12,7.11,7.12,111052.0,6.8285,6.8381,6.8285,6.8381,111052.0
2024-07-15 12:05:00,7.13,7.13,7.13,7.13,139016.0,6.8477,6.8477,6.8477,6.8477,139016.0
2024-07-15 12:10:00,7.14,7.14,7.14,7.14,412962.0,6.8573,6.8573,6.8573,6.8573,412962.0
2024-07-15 12:15:00,7.15,7.15,7.15,7.15,143154.0,6.8669,6.8669,6.8669,6.8669,143154.0
2024-07-15 12:20:00,7.16,7.16,7.14,7.14,461865.0,6.8765,6.8765,6.8573,6.8573,461865.0
2024-07-15 12:25:00,7.14,7.14,7.14,7.14,122067.0,6.8573,6.8573,6.8573,6.8573,122067.0
2024-07-15 12:30:00,7.15,7.15,7.15,7.15,68949.0,6.8669,6.8669,6.8669,6.8669,68949.0
2024-07-15 12:35:00,7.15,7.15,7.15,7.15,90283.0,6.8669,6.8669,6.8669,6.8669,90283.0
2024-07-15 12:40:00,7.15,7.15,7.13,7.15,247393.0,6.8669,6.8669,6.8477,6.8669,247393.0
2024-07-15 12:45:00,7.15,7.16,7.15,7.16,293914.0,6.8669,6.8765,6.8669,6.8765,293914.0
2024-07-15 12:50:00,7.16,7.16,7.16,7.16,48790.0,6.8765,6.8765,6.8765,6.8765,48790.0
2024-07-15 12:55:00,7.16,7.16,7.15,7.15,81300.0,6.8765,6.8765,6.8669,6.8669,81300.0
2024-07-15 13:00:00,7.16,7.19,7.16,7.19,200880.0,6.8765,6.9053,6.8765,6.9053,200880.0
2024-07-15 13:05:00,7.18,7.18,7.17,7.17,20906.0,6.8957,6.8957,6.8861,6.8861,20906.0
2024-07-15 13:10:00,7.17,7.18,7.17,7.18,32999.0,6.8861,6.8957,6.8861,6.8957,32999.0
2024-07-15 13:15:00,7.18,7.18,7.18,7.18,39406.0,6.8957,6.8957,6.8957,6.8957,39406.0
2024-07-15 13:20:00,7.17,7.17,7.16,7.16,12400.0,6.8861,6.8861,6.8765,6.8765,12400.0
2024-07-15 13:25:00,7.16,7.19,7.16,7.19,113399.0,6.8765,6.9053,6.8765,6.9053,113399.0
2024-07-15 13:30:00,7.19,7.22,7.19,7.21,229690.0,6.9053,6.9341,6.9053,6.9245,229690.0
2024-07-15 13:35:00,7.21,7.21,7.21,7.21,105704.0,6.9245,6.9245,6.9245,6.9245,105704.0
2024-07-15 13:40:00,7.21,7.21,7.21,7.21,0.0,6.9245,6.9245,6.9245,6.9245,0.0
2024-07-15 13:45:00,7.21,7.21,7.21,7.21,63866.0,6.9245,6.9245,6.9245,6.9245,63866.0
2024-07-15 13:50:00,7.21,7.21,7.2,7.2,43010.0,6.9245,6.9245,6.9149,6.9149,43010.0
2024-07-15 13:55:00,7.21,7.21,7.21,7.21,53780.0,6.9245,6.9245,6.9245,6.9245,53780.0
2024-07-15 14:00:00,7.21,7.21,7.21,7.21,129463.0,6.9245,6.9245,6.9245,6.9245,129463.0
2024-07-15 14:05:00,7.21,7.21,7.21,7.21,79986.0,6.9245,6.9245,6.9245,6.9245,79986.0
2024-07-15 14:10:00,7.21,7.22,7.21,7.22,60748.0,6.9245,6.9341,6.9245,6.9341,60748.0
2024-07-15 14:15:00,7.22,7.22,7.22,7.22,59655.0,6.9341,6.9341,6.9341,6.9341,59655.0
2024-07-15 14:20:00,7.21,7.21,7.19,7.19,94554.0,6.9245,6.9245,6.9053,6.9053,94554.0
2024-07-15 14:25:00,7.19,7.19,7.19,7.19,27314.0,6.9053,6.9053,6.9053,6.9053,27314.0
2024-07-15 14:30:00,7.18,7.18,7.16,7.16,148945.0,6.8957,6.8957,6.8765,6.8765,148945.0
2024-07-15 14:35:00,7.17,7.18,7.17,7.18,36763.0,6.8861,6.8957,6.8861,6.8957,36763.0
2024-07-15 14:40:00,7.18,7.18,7.18,7.18,21160.0,6.8957,6.8957,6.8957,6.8957,21160.0
2024-07-15 14:45:00,7.18,7.18,7.17,7.17,44478.0,6.8957,6.8957,6.8861,6.8861,44478.0
2024-07-15 14:50:00,7.18,7.18,7.18,7.18,159917.0,6.8957,6.8957,6.8957,6.8957,159917.0
2024-07-15 14:55:00,7.18,7.18,7.17,7.17,2956.0,6.8957,6.8957,6.8861,6.8861,2956.0
2024-07-15 15:00:00,7.17,7.17,7.17,7.17,80637.0,6.8861,6.8861,6.8861,6.8861,80637.0
2024-07-15 15:05:00,7.17,7.17,7.17,7.17,4300.0,6.8861,6.8861,6.8861,6.8861,4300.0
2024-07-15 15:10:00,7.17,7.17,7.17,7.17,200.0,6.8861,6.8861,6.8861,6.8861,200.0
2024-07-15 15:15:00,7.17,7.17,7.16,7.16,2397.0,6.8861,6.8861,6.8765,6.8765,2397.0
2024-07-15 15:20:00,7.16,7.16,7.16,7.16,45606.0,6.8765,6.8765,6.8765,6.8765,45606.0
2024-07-15 15:25:00,7.16,7.17,7.16,7.17,35726.0,6.8765,6.8861,6.8765,6.8861,35726.0
2024-07-15 15:30:00,7.17,7.17,7.17,7.17,84466.0,6.8861,6.8861,6.8861,6.8861,84466.0
2024-07-15 15:35:00,7.17,7.2,7.17,7.2,186226.0,6.8861,6.9149,6.8861,6.9149,186226.0
2024-07-15 15:40:00,7.2,7.22,7.2,7.22,73175.0,6.9149,6.9341,6.9149,6.9341,73175.0
2024-07-15 15:45:00,7.22,7.24,7.22,7.23,189611.0,6.9341,6.9534,6.9341,6.9437,189611.0
2024-07-15 15:50:00,7.24,7.26,7.22,7.22,256058.0,6.9534,6.9726,6.9341,6.9341,256058.0
2024-07-15 15:55:00,7.21,7.22,7.2,7.2,252832.0,6.9245,6.9341,6.9149,6.9149,252832.0
2024-07-16 09:30:00,7.14,7.14,7.14,7.14,60076.0,6.8573,6.8573,6.8573,6.8573,60076.0
2024-07-16 09:35:00,7.13,7.14,7.12,7.12,167766.0,6.8477,6.8573,6.8381,6.8381,167766.0
2024-07-16 09:40:00,7.12,7.14,7.12,7.14,39014.0,6.8381,6.8573,6.8381,6.8573,39014.0
2024-07-16 09:45:00,7.13,7.13,7.12,7.13,89949.0,6.8477,6.8477,6.8381,6.8477,89949.0
2024-07-16 09:50:00,7.13,7.13,7.13,7.13,29342.0,6.8477,6.8477,6.8477,6.8477,29342.0
2024-07-16 09:55:00,7.13,7.14,7.13,7.14,86986.0,6.8477,6.8573,6.8477,6.8573,86986.0
2024-07-16 10:00:00,7.14,7.16,7.14,7.16,158949.0,6.8573,6.8765,6.8573,6.8765,158949.0
2024-07-16 10:05:00,7.16,7.17,7.16,7.17,123074.0,6.8765,6.8861,6.8765,6.8861,123074.0
2024-07-16 10:10:00,7.16,7.17,7.16,7.17,26500.0,6.8765,6.8861,6.8765,6.8861,26500.0
2024-07-16 10:15:00,7.17,7.17,7.16,7.16,161040.0,6.8861,6.8861,6.8765,6.8765,161040.0
2024-07-16 10:20:00,7.15,7.17,7.15,7.17,97103.0,6.8669,6.8861,6.8669,6.8861,97103.0
2024-07-16 10:25:00,7.16,7.16,7.15,7.15,19205.0,6.8765,6.8765,6.8669,6.8669,19205.0
2024-07-16 10:30:00,7.16,7.16,7.15,7.15,134228.0,6.8765,6.8765,6.8669,6.8669,134228.0
2024-07-16 10:35:00,7.15,7.15,7.14,7.14,199498.0,6.8669,6.8669,6.8573,6.8573,199498.0
2024-07-16 10:40:00,7.13,7.13,7.12,7.12,100772.0,6.8477,6.8477,6.8381,6.8381,100772.0
2024-07-16 10:45:00,7.13,7.13,7.12,7.12,87925.0,6.8477,6.8477,6.8381,6.8381,87925.0
2024-07-16 10:50:00,7.12,7.12,7.12,7.12,47623.0,6.8381,6.8381,6.8381,6.8381,47623.0
2024-07-16 10:55:00,7.13,7.13,7.13,7.13,77912.0,6.8477,6.8477,6.8477,6.8477,77912.0
2024-07-16 11:00:00,7.13,7.14,7.12,7.12,113373.0,6.8477,6.8573,6.8381,6.8381,113373.0
2024-07-16 11:05:00,7.11,7.11,7.1,7.1,53630.0,6.8285,6.8285,6.8189,6.8189,53630.0
2024-07-16 11:10:00,7.09,7.1,7.09,7.1,172694.0,6.8093,6.8189,6.8093,6.8189,172694.0
2024-07-16 11:15:00,7.11,7.11,7.11,7.11,100.0,6.8285,6.8285,6.8285,6.8285,100.0
2024-07-16 11:20:00,7.11,7.11,7.11,7.11,35185.0,6.8285,6.8285,6.8285,6.8285,35185.0
2024-07-16 11:25:00,7.11,7.12,7.11,7.12,48999.0,6.8285,6.8381,6.8285,6.8381,48999.0
2024-07-16 11:30:00,7.12,7.14,7.12,7.14,136209.0,6.8381,6.8573,6.8381,6.8573,136209.0
2024-07-16 11:35:00,7.14,7.14,7.14,7.14,50557.0,6.8573,6.8573,6.8573,6.8573,50557.0
2024-07-16 11:40:00,7.13,7.14,7.13,7.14,10425.0,6.8477,6.8573,6.8477,6.8573,10425.0
2024-07-16 11:45:00,7.14,7.14,7.14,7.14,16700.0,6.8573,6.8573,6.8573,6.8573,16700.0
2024-07-16 11:50:00,7.14,7.14,7.13,7.13,74338.0,6.8573,6.8573,6.8477,6.8477,74338.0
2024-07-16 11:55:00,7.13,7.13,7.13,7.13,80200.0,6.8477,6.8477,6.8477,6.8477,80200.0
2024-07-16 12:00:00,7.13,7.13,7.13,7.13,61246.0,6.8477,6.8477,6.8477,6.8477,61246.0
2024-07-16 12:05:00,7.13,7.14,7.13,7.14,127700.0,6.8477,6.8573,6.8477,6.8573,127700.0
2024-07-16 12:10:00,7.14,7.15,7.14,7.14,102432.0,6.8573,6.8669,6.8573,6.8573,102432.0
2024-07-16 12:15:00,7.14,7.16,7.14,7.15,92979.0,6.8573,6.8765,6.8573,6.8669,92979.0
2024-07-16 12:20:00,7.15,7.15,7.15,7.15,76499.0,6.8669,6.8669,6.8669,6.8669,76499.0
2024-07-16 12:25:00,7.15,7.15,7.15,7.15,84573.0,6.8669,6.8669,6.8669,6.8669,84573.0
2024-07-16 12:30:00,7.16,7.16,7.16,7.16,149484.0,6.8765,6.8765,6.8765,6.8765,149484.0
2024-07-16 12:35:00,7.15,7.15,7.14,7.14,61884.0,6.8669,6.8669,6.8573,6.8573,61884.0
2024-07-16 12:40:00,7.15,7.16,7.15,7.16,12990.0,6.8669,6.8765,6.8669,6.8765,12990.0
2024-07-16 12:45:00,7.16,7.16,7.14,7.14,38825.0,6.8765,6.8765,6.8573,6.8573,38825.0
2024-07-16 12:50:00,7.14,7.14,7.14,7.14,0.0,6.8573,6.8573,6.8573,6.8573,0.0
2024-07-16 12:55:00,7.13,7.13,7.13,7.13,37496.0,6.8477,6.8477,6.8477,6.8477,37496.0
2024-07-16 13:00:00,7.13,7.13,7.13,7.13,0.0,6.8477,6.8477,6.8477,6.8477,0.0
2024-07-16 13:05:00,7.13,7.13,7.13,7.13,102997.0,6.8477,6.8477,6.8477,6.8477,102997.0
2024-07-16 13:10:00,7.13,7.13,7.13,7.13,27950.0,6.8477,6.8477,6.8477,6.8477,27950.0
2024-07-16 13:15:00,7.14,7.15,7.14,7.15,68600.0,6.8573,6.8669,6.8573,6.8669,68600.0
2024-07-16 13:20:00,7.14,7.14,7.14,7.14,100.0,6.8573,6.8573,6.8573,6.8573,100.0
2024-07-16 13:25:00,7.15,7.15,7.15,7.15,10352.0,6.8669,6.8669,6.8669,6.8669,10352.0
2024-07-16 13:30:00,7.15,7.15,7.15,7.15,55286.0,6.8669,6.8669,6.8669,6.8669,55286.0
2024-07-16 13:35:00,7.15,7.15,7.15,7.15,4450.0,6.8669,6.8669,6.8669,6.8669,4450.0
2024-07-16 13:40:00,7.15,7.15,7.15,7.15,163088.0,6.8669,6.8669,6.8669,6.8669,163088.0
2024-07-16 13:45:00,7.14,7.14,7.14,7.14,54100.0,6.8573,6.8573,6.8573,6.8573,54100.0
2024-07-16 13:50:00,7.14,7.14,7.14,7.14,43380.0,6.8573,6.8573,6.8573,6.8573,43380.0
2024-07-16 13:55:00,7.13,7.13,7.13,7.13,5920.0,6.8477,6.8477,6.8477,6.8477,5920.0
2024-07-16 14:00:00,7.14,7.14,7.14,7.14,12871.0,6.8573,6.8573,6.8573,6.8573,12871.0
2024-07-16 14:05:00,7.13,7.13,7.13,7.13,30704.0,6.8477,6.8477,6.8477,6.8477,30704.0
2024-07-16 14:10:00,7.13,7.13,7.13,7.13,21100.0,6.8477,6.8477,6.8477,6.8477,21100.0
2024-07-16 14:15:00,7.14,7.15,7.14,7.15,95617.0,6.8573,6.8669,6.8573,6.8669,95617.0
2024-07-16 14:20:00,7.15,7.15,7.12,7.12,46847.0,6.8669,6.8669,6.8381,6.8381,46847.0
2024-07-16 14:25:00,7.12,7.12,7.12,7.12,8900.0,6.8381,6.8381,6.8381,6.8381,8900.0
2024-07-16 14:30:00,7.12,7.12,7.12,7.12,62000.0,6.8381,6.8381,6.8381,6.8381,62000.0
2024-07-16 14:35:00,7.11,7.11,7.1,7.1,83860.0,6.8285,6.8285,6.8189,6.8189,83860.0
2024-07-16 14:40:00,7.1,7.1,7.09,7.09,67701.0,6.8189,6.8189,6.8093,6.8093,67701.0
2024-07-16 14:45:00,7.09,7.1,7.09,7.09,122792.0,6.8093,6.8189,6.8093,6.8093,122792.0
2024-07-16 14:50:00,7.09,7.1,7.09,7.09,54502.0,6.8093,6.8189,6.8093,6.8093,54502.0
2024-07-16 14:55:00,7.09,7.09,7.09,7.09,39760.0,6.8093,6.8093,6.8093,6.8093,39760.0
2024-07-16 15:00:00,7.09,7.09,7.09,7.09,410.0,6.8093,6.8093,6.8093,6.8093,410.0
2024-07-16 15:05:00,7.09,7.09,7.09,7.09,66059.0,6.8093,6.8093,6.8093,6.8093,66059.0
2024-07-16 15:10:00,7.09,7.09,7.08,7.08,51035.0,6.8093,6.8093,6.7997,6.7997,51035.0
2024-07-16 15:15:00,7.09,7.09,7.09,7.09,21449.0,6.8093,6.8093,6.8093,6.8093,21449.0
2024-07-16 15:20:00,7.09,7.09,7.09,7.09,93253.0,6.8093,6.8093,6.8093,6.8093,93253.0
2024-07-16 15:25:00,7.09,7.09,7.09,7.09,5635.0,6.8093,6.8093,6.8093,6.8093,5635.0
2024-07-16 15:30:00,7.09,7.09,7.08,7.08,73990.0,6.8093,6.8093,6.7997,6.7997,73990.0
2024-07-16 15:35:00,7.08,7.08,7.08,7.08,9464.0,6.7997,6.7997,6.7997,6.7997,9464.0
2024-07-16 15:40:00,7.08,7.09,7.08,7.09,39840.0,6.7997,6.8093,6.7997,6.8093,39840.0
2024-07-16 15:45:00,7.1,7.1,7.09,7.09,12473.0,6.8189,6.8189,6.8093,6.8093,12473.0
2024-07-16 15:50:00,7.09,7.09,7.07,7.07,83688.0,6.8093,6.8093,6.7901,6.7901,83688.0
2024-07-16 15:55:00,7.06,7.07,7.06,7.07,117453.0,6.7805,6.7901,6.7805,6.7901,117453.0
2024-07-17 09:30:00,7.3,7.3,7.27,7.27,237178.0,7.011,7.011,6.9822,6.9822,237178.0
2024-07-17 09:35:00,7.26,7.26,7.26,7.26,95252.0,6.9726,6.9726,6.9726,6.9726,95252.0
2024-07-17 09:40:00,7.27,7.28,7.27,7.28,216958.0,6.9822,6.9918,6.9822,6.9918,216958.0
2024-07-17 09:45:00,7.28,7.28,7.26,7.27,126416.0,6.9918,6.9918,6.9726,6.9822,126416.0
2024-07-17 09:50:00,7.26,7.26,7.24,7.24,118330.0,6.9726,6.9726,6.9534,6.9534,118330.0
2024-07-17 09:55:00,7.24,7.26,7.24,7.26,122885.0,6.9534,6.9726,6.9534,6.9726,122885.0
2024-07-17 10:00:00,7.26,7.29,7.26,7.29,61644.0,6.9726,7.0014,6.9726,7.0014,61644.0
2024-07-17 10:05:00,7.29,7.33,7.29,7.33,120118.0,7.0014,7.0398,7.0014,7.0398,120118.0
2024-07-17 10:10:00,7.32,7.33,7.3,7.3,108042.0,7.0302,7.0398,7.011,7.011,108042.0
2024-07-17 10:15:00,7.3,7.3,7.28,7.29,88762.0,7.011,7.011,6.9918,7.0014,88762.0
2024-07-17 10:20:00,7.29,7.29,7.29,7.29,195411.0,7.0014,7.0014,7.0014,7.0014,195411.0
2024-07-17 10:25:00,7.3,7.3,7.3,7.3,89227.0,7.011,7.011,7.011,7.011,89227.0
2024-07-17 10:30:00,7.3,7.31,7.3,7.3,142039.0,7.011,7.0206,7.011,7.011,142039.0
2024-07-17 10:35:00,7.3,7.31,7.3,7.31,268783.0,7.011,7.0206,7.011,7.0206,268783.0
2024-07-17 10:40:00,7.31,7.31,7.3,7.3,235355.0,7.0206,7.0206,7.011,7.011,235355.0
2024-07-17 10:45:00,7.3,7.31,7.3,7.31,115782.0,7.011,7.0206,7.011,7.0206,115782.0
2024-07-17 10:50:00,7.32,7.32,7.32,7.32,14500.0,7.0302,7.0302,7.0302,7.0302,14500.0
2024-07-17 10:55:00,7.31,7.32,7.31,7.32,191060.0,7.0206,7.0302,7.0206,7.0302,191060.0
2024-07-17 11:00:00,7.32,7.33,7.32,7.33,233541.0,7.0302,7.0398,7.0302,7.0398,233541.0
2024-07-17 11:05:00,7.33,7.33,7.31,7.31,119537.0,7.0398,7.0398,7.0206,7.0206,119537.0
2024-07-17 11:10:00,7.31,7.32,7.31,7.32,103278.0,7.0206,7.0302,7.0206,7.0302,103278.0
2024-07-17 11:15:00,7.33,7.33,7.31,7.31,48474.0,7.0398,7.0398,7.0206,7.0206,48474.0
2024-07-17 11:20:00,7.31,7.31,7.31,7.31,170550.0,7.0206,7.0206,7.0206,7.0206,170550.0
2024-07-17 11:25:00,7.32,7.33,7.31,7.31,207126.0,7.0302,7.0398,7.0206,7.0206,207126.0
2024-07-17 11:30:00,7.31,7.32,7.31,7.31,201052.0,7.0206,7.0302,7.0206,7.0206,201052.0
2024-07-17 11:35:00,7.32,7.32,7.32,7.32,8039.0,7.0302,7.0302,7.0302,7.0302,8039.0
2024-07-17 11:40:00,7.31,7.32,7.31,7.32,55866.0,7.0206,7.0302,7.0206,7.0302,55866.0
2024-07-17 11:45:00,7.32,7.32,7.32,7.32,10790.0,7.0302,7.0302,7.0302,7.0302,10790.0
2024-07-17 11:50:00,7.33,7.33,7.33,7.33,102529.0,7.0398,7.0398,7.0398,7.0398,102529.0
2024-07-17 11:55:00,7.32,7.32,7.32,7.32,145464.0,7.0302,7.0302,7.0302,7.0302,145464.0
2024-07-17 12:00:00,7.32,7.32,7.32,7.32,85647.0,7.0302,7.0302,7.0302,7.0302,85647.0
2024-07-17 12:05:00,7.33,7.33,7.33,7.33,43696.0,7.0398,7.0398,7.0398,7.0398,43696.0
2024-07-17 12:10:00,7.34,7.35,7.34,7.35,35750.0,7.0494,7.059,7.0494,7.059,35750.0
2024-07-17 12:15:00,7.35,7.35,7.35,7.35,238999.0,7.059,7.059,7.059,7.059,238999.0
2024-07-17 12:20:00,7.34,7.34,7.34,7.34,59880.0,7.0494,7.0494,7.0494,7.0494,59880.0
2024-07-17 12:25:00,7.35,7.36,7.35,7.36,31425.0,7.059,7.0686,7.059,7.0686,31425.0
2024-07-17 12:30:00,7.35,7.35,7.35,7.35,201700.0,7.059,7.059,7.059,7.059,201700.0
2024-07-17 12:35:00,7.36,7.36,7.36,7.36,124781.0,7.0686,7.0686,7.0686,7.0686,124781.0
2024-07-17 12:40:00,7.36,7.36,7.36,7.36,44750.0,7.0686,7.0686,7.0686,7.0686,44750.0
2024-07-17 12:45:00,7.36,7.37,7.36,7.37,7900.0,7.0686,7.0782,7.0686,7.0782,7900.0
2024-07-17 12:50:00,7.36,7.36,7.35,7.35,138637.0,7.0686,7.0686,7.059,7.059,138637.0
2024-07-17 12:55:00,7.34,7.34,7.33,7.33,144298.0,7.0494,7.0494,7.0398,7.0398,144298.0
2024-07-17 13:00:00,7.34,7.34,7.34,7.34,36300.0,7.0494,7.0494,7.0494,7.0494,36300.0
2024-07-17 13:05:00,7.35,7.36,7.35,7.36,217828.0,7.059,7.0686,7.059,7.0686,217828.0
2024-07-17 13:10:00,7.37,7.37,7.37,7.37,54830.0,7.0782,7.0782,7.0782,7.0782,54830.0
2024-07-17 13:15:00,7.38,7.38,7.36,7.36,223514.0,7.0878,7.0878,7.0686,7.0686,223514.0
2024-07-17 13:20:00,7.36,7.36,7.36,7.36,109149.0,7.0686,7.0686,7.0686,7.0686,109149.0
2024-07-17 13:25:00,7.37,7.37,7.36,7.36,161110.0,7.0782,7.0782,7.0686,7.0686,161110.0
2024-07-17 13:30:00,7.35,7.35,7.34,7.34,237334.0,7.059,7.059,7.0494,7.0494,237334.0
2024-07-17 13:35:00,7.34,7.34,7.34,7.34,76125.0,7.0494,7.0494,7.0494,7.0494,76125.0
2024-07-17 13:40:00,7.35,7.35,7.35,7.35,83422.0,7.059,7.059,7.059,7.059,83422.0
2024-07-17 13:45:00,7.35,7.35,7.35,7.35,7400.0,7.059,7.059,7.059,7.059,7400.0
2024-07-17 13:50:00,7.35,7.36,7.35,7.36,106900.0,7.059,7.0686,7.059,7.0686,106900.0
2024-07-17 13:55:00,7.36,7.36,7.36,7.36,65921.0,7.0686,7.0686,7.0686,7.0686,65921.0
2024-07-17 14:00:00,7.36,7.36,7.36,7.36,13400.0,7.0686,7.0686,7.0686,7.0686,13400.0
2024-07-17 14:05:00,7.37,7.37,7.35,7.35,139152.0,7.0782,7.0782,7.059,7.059,139152.0
2024-07-17 14:10:00,7.35,7.35,7.35,7.35,51912.0,7.059,7.059,7.059,7.059,51912.0
2024-07-17 14:15:00,7.35,7.35,7.34,7.34,190818.0,7.059,7.059,7.0494,7.0494,190818.0
2024-07-17 14:20:00,7.33,7.33,7.33,7.33,47684.0,7.0398,7.0398,7.0398,7.0398,47684.0
2024-07-17 14:25:00,7.33,7.34,7.33,7.33,129792.0,7.0398,7.0494,7.0398,7.0398,129792.0
2024-07-17 14:30:00,7.33,7.33,7.32,7.33,128757.0,7.0398,7.0398,7.0302,7.0398,128757.0
2024-07-17 14:35:00,7.33,7.33,7.33,7.33,186199.0,7.0398,7.0398,7.0398,7.0398,186199.0
2024-07-17 14:40:00,7.33,7.33,7.33,7.33,7497.0,7.0398,7.0398,7.0398,7.0398,7497.0
2024-07-17 14:45:00,7.33,7.34,7.33,7.34,41680.0,7.0398,7.0494,7.0398,7.0494,41680.0
2024-07-17 14:50:00,7.35,7.35,7.35,7.35,18347.0,7.059,7.059,7.059,7.059,18347.0
2024-07-17 14:55:00,7.35,7.35,7.35,7.35,117253.0,7.059,7.059,7.059,7.059,117253.0
2024-07-17 15:00:00,7.35,7.35,7.35,7.35,158788.0,7.059,7.059,7.059,7.059,158788.0
2024-07-17 15:05:00,7.36,7.36,7.35,7.35,189531.0,7.0686,7.0686,7.059,7.059,189531.0
2024-07-17 15:10:00,7.35,7.35,7.34,7.34,157906.0,7.059,7.059,7.0494,7.0494,157906.0
2024-07-17 15:15:00,7.34,7.35,7.34,7.35,148000.0,7.0494,7.059,7.0494,7.059,148000.0
2024-07-17 15:20:00,7.34,7.34,7.33,7.33,35790.0,7.0494,7.0494,7.0398,7.0398,35790.0
2024-07-17 15:25:00,7.33,7.33,7.33,7.33,142464.0,7.0398,7.0398,7.0398,7.0398,142464.0
2024-07-17 15:30:00,7.33,7.33,7.32,7.33,169910.0,7.0398,7.0398,7.0302,7.0398,169910.0
2024-07-17 15:35:00,7.34,7.35,7.34,7.35,6812.0,7.0494,7.059,7.0494,7.059,6812.0
2024-07-17 15:40:00,7.35,7.36,7.35,7.36,366668.0,7.059,7.0686,7.059,7.0686,366668.0
2024-07-17 15:45:00,7.36,7.37,7.35,7.36,271802.0,7.0686,7.0782,7.059,7.0686,271802.0
2024-07-17 15:50:00,7.35,7.35,7.34,7.35,182717.0,7.059,7.059,7.0494,7.059,182717.0
2024-07-17 15:55:00,7.36,7.37,7.35,7.36,356674.0,7.0686,7.0782,7.059,7.0686,356674.0
2024-07-18 09:30:00,7.32,7.32,7.31,7.32,123501.0,7.0302,7.0302,7.0206,7.0302,123501.0
2024-07-18 09:35:00,7.32,7.32,7.3,7.3,135060.0,7.0302,7.0302,7.011,7.011,135060.0
2024-07-18 09:40:00,7.3,7.33,7.3,7.33,185248.0,7.011,7.0398,7.011,7.0398,185248.0
2024-07-18 09:45:00,7.33,7.34,7.33,7.34,77382.0,7.0398,7.0494,7.0398,7.0494,77382.0
2024-07-18 09:50:00,7.33,7.34,7.33,7.34,153862.0,7.0398,7.0494,7.0398,7.0494,153862.0
2024-07-18 09:55:00,7.33,7.33,7.3,7.3,137963.0,7.0398,7.0398,7.011,7.011,137963.0
2024-07-18 10:00:00,7.3,7.31,7.29,7.29,165754.0,7.011,7.0206,7.0014,7.0014,165754.0
2024-07-18 10:05:00,7.29,7.29,7.28,7.28,85925.0,7.0014,7.0014,6.9918,6.9918,85925.0
2024-07-18 10:10:00,7.28,7.29,7.28,7.29,177378.0,6.9918,7.0014,6.9918,7.0014,177378.0
2024-07-18 10:15:00,7.28,7.28,7.28,7.28,40343.0,6.9918,6.9918,6.9918,6.9918,40343.0
2024-07-18 10:20:00,7.29,7.3,7.29,7.29,80671.0,7.0014,7.011,7.0014,7.0014,80671.0
2024-07-18 10:25:00,7.29,7.29,7.29,7.29,149573.0,7.0014,7.0014,7.0014,7.0014,149573.0
2024-07-18 10:30:00,7.3,7.36,7.3,7.36,144461.0,7.011,7.0686,7.011,7.0686,144461.0
2024-07-18 10:35:00,7.37,7.38,7.36,7.37,203224.0,7.0782,7.0878,7.0686,7.0782,203224.0
2024-07-18 10:40:00,7.38,7.42,7.38,7.4,206241.0,7.0878,7.1262,7.0878,7.107,206241.0
2024-07-18 10:45:00,7.4,7.42,7.4,7.4,244484.0,7.107,7.1262,7.107,7.107,244484.0
2024-07-18 10:50:00,7.39,7.4,7.36,7.36,128623.0,7.0974,7.107,7.0686,7.0686,128623.0
2024-07-18 10:55:00,7.35,7.38,7.35,7.38,212915.0,7.059,7.0878,7.059,7.0878,212915.0
2024-07-18 11:00:00,7.38,7.38,7.37,7.38,426471.0,7.0878,7.0878,7.0782,7.0878,426471.0
2024-07-18 11:05:00,7.38,7.42,7.38,7.42,332454.0,7.0878,7.1262,7.0878,7.1262,332454.0
2024-07-18 11:10:00,7.42,7.45,7.42,7.45,221471.0,7.1262,7.155,7.1262,7.155,221471.0
2024-07-18 11:15:00,7.45,7.47,7.45,7.47,83912.0,7.155,7.1742,7.155,7.1742,83912.0
2024-07-18 11:20:00,7.47,7.48,7.47,7.48,253377.0,7.1742,7.1838,7.1742,7.1838,253377.0
2024-07-18 11:25:00,7.48,7.5,7.48,7.5,69253.0,7.1838,7.2031,7.1838,7.2031,69253.0
2024-07-18 11:30:00,7.5,7.52,7.49,7.52,226780.0,7.2031,7.2223,7.1935,7.2223,226780.0
2024-07-18 11:35:00,7.51,7.51,7.49,7.49,277328.0,7.2127,7.2127,7.1935,7.1935,277328.0
2024-07-18 11:40:00,7.5,7.5,7.48,7.5,227385.0,7.2031,7.2031,7.1838,7.2031,227385.0
2024-07-18 11:45:00,7.5,7.53,7.5,7.53,135522.0,7.2031,7.2319,7.2031,7.2319,135522.0
2024-07-18 11:50:00,7.54,7.54,7.51,7.52,71372.0,7.2415,7.2415,7.2127,7.2223,71372.0
2024-07-18 11:55:00,7.53,7.53,7.53,7.53,243321.0,7.2319,7.2319,7.2319,7.2319,243321.0
2024-07-18 12:00:00,7.53,7.54,7.53,7.54,98904.0,7.2319,7.2415,7.2319,7.2415,98904.0
2024-07-18 12:05:00,7.54,7.54,7.51,7.51,162454.0,7.2415,7.2415,7.2127,7.2127,162454.0
2024-07-18 12:10:00,7.52,7.54,7.52,7.54,114126.0,7.2223,7.2415,7.2223,7.2415,114126.0
2024-07-18 12:15:00,7.54,7.55,7.54,7.55,113678.0,7.2415,7.2511,7.2415,7.2511,113678.0
2024-07-18 12:20:00,7.54,7.55,7.54,7.55,262893.0,7.2415,7.2511,7.2415,7.2511,262893.0
2024-07-18 12:25:00,7.55,7.55,7.53,7.53,107260.0,7.2511,7.2511,7.2319,7.2319,107260.0
2024-07-18 12:30:00,7.54,7.54,7.51,7.51,175673.0,7.2415,7.2415,7.2127,7.2127,175673.0
2024-07-18 12:35:00,7.51,7.51,7.5,7.5,40276.0,7.2127,7.2127,7.2031,7.2031,40276.0
2024-07-18 12:40:00,7.5,7.5,7.49,7.49,39098.0,7.2031,7.2031,7.1935,7.1935,39098.0
2024-07-18 12:45:00,7.5,7.5,7.5,7.5,159698.0,7.2031,7.2031,7.2031,7.2031,159698.0
2024-07-18 12:50:00,7.5,7.5,7.5,7.5,123497.0,7.2031,7.2031,7.2031,7.2031,123497.0
2024-07-18 12:55:00,7.5,7.5,7.49,7.49,206498.0,7.2031,7.2031,7.1935,7.1935,206498.0
2024-07-18 13:00:00,7.48,7.48,7.48,7.48,212941.0,7.1838,7.1838,7.1838,7.1838,212941.0
2024-07-18 13:05:00,7.49,7.51,7.49,7.5,164798.0,7.1935,7.2127,7.1935,7.2031,164798.0
2024-07-18 13:10:00,7.5,7.5,7.48,7.48,50659.0,7.2031,7.2031,7.1838,7.1838,50659.0
2024-07-18 13:15:00,7.48,7.48,7.47,7.47,209894.0,7.1838,7.1838,7.1742,7.1742,209894.0
2024-07-18 13:20:00,7.47,7.47,7.46,7.46,36590.0,7.1742,7.1742,7.1646,7.1646,36590.0
2024-07-18 13:25:00,7.47,7.48,7.47,7.48,140751.0,7.1742,7.1838,7.1742,7.1838,140751.0
2024-07-18 13:30:00,7.47,7.47,7.47,7.47,103877.0,7.1742,7.1742,7.1742,7.1742,103877.0
2024-07-18 13:35:00,7.47,7.48,7.47,7.48,119665.0,7.1742,7.1838,7.1742,7.1838,119665.0
2024-07-18 13:40:00,7.48,7.48,7.48,7.48,101114.0,7.1838,7.1838,7.1838,7.1838,101114.0
2024-07-18 13:45:00,7.47,7.47,7.47,7.47,100799.0,7.1742,7.1742,7.1742,7.1742,100799.0
2024-07-18 13:50:00,7.47,7.49,7.47,7.49,53651.0,7.1742,7.1935,7.1742,7.1935,53651.0
2024-07-18 13:55:00,7.49,7.51,7.49,7.51,93449.0,7.1935,7.2127,7.1935,7.2127,93449.0
2024-07-18 14:00:00,7.51,7.52,7.51,7.52,59231.0,7.2127,7.2223,7.2127,7.2223,59231.0
2024-07-18 14:05:00,7.52,7.52,7.51,7.51,106204.0,7.2223,7.2223,7.2127,7.2127,106204.0
2024-07-18 14:10:00,7.52,7.54,7.52,7.54,29650.0,7.2223,7.2415,7.2223,7.2415,29650.0
2024-07-18 14:15:00,7.53,7.53,7.53,7.53,65798.0,7.2319,7.2319,7.2319,7.2319,65798.0
2024-07-18 14:20:00,7.53,7.53,7.52,7.52,124841.0,7.2319,7.2319,7.2223,7.2223,124841.0
2024-07-18 14:25:00,7.52,7.54,7.52,7.54,121496.0,7.2223,7.2415,7.2223,7.2415,121496.0
2024-07-18 14:30:00,7.55,7.56,7.54,7.54,228276.0,7.2511,7.2607,7.2415,7.2415,228276.0
2024-07-18 14:35:00,7.55,7.57,7.55,7.57,15650.0,7.2511,7.2703,7.2511,7.2703,15650.0
2024-07-18 14:40:00,7.57,7.57,7.56,7.57,224451.0,7.2703,7.2703,7.2607,7.2703,224451.0
2024-07-18 14:45:00,7.57,7.57,7.57,7.57,178728.0,7.2703,7.2703,7.2703,7.2703,178728.0
2024-07-18 14:50:00,7.57,7.59,7.56,7.56,186173.0,7.2703,7.2895,7.2607,7.2607,186173.0
2024-07-18 14:55:00,7.56,7.56,7.56,7.56,51704.0,7.2607,7.2607,7.2607,7.2607,51704.0
2024-07-18 15:00:00,7.55,7.56,7.55,7.56,121767.0,7.2511,7.2607,7.2511,7.2607,121767.0
2024-07-18 15:05:00,7.57,7.57,7.57,7.57,85628.0,7.2703,7.2703,7.2703,7.2703,85628.0
2024-07-18 15:10:00,7.58,7.62,7.58,7.62,252561.0,7.2799,7.3183,7.2799,7.3183,252561.0
2024-07-18 15:15:00,7.61,7.61,7.6,7.61,193713.0,7.3087,7.3087,7.2991,7.3087,193713.0
2024-07-18 15:20:00,7.61,7.63,7.61,7.63,274571.0,7.3087,7.3279,7.3087,7.3279,274571.0
2024-07-18 15:25:00,7.62,7.62,7.59,7.59,121144.0,7.3183,7.3183,7.2895,7.2895,121144.0
2024-07-18 15:30:00,7.6,7.6,7.58,7.59,452636.0,7.2991,7.2991,7.2799,7.2895,452636.0
2024-07-18 15:35:00,7.59,7.59,7.56,7.56,308279.0,7.2895,7.2895,7.2607,7.2607,308279.0
2024-07-18 15:40:00,7.55,7.55,7.54,7.55,276960.0,7.2511,7.2511,7.2415,7.2511,276960.0
2024-07-18 15:45:00,7.54,7.54,7.51,7.51,72569.0,7.2415,7.2415,7.2127,7.2127,72569.0
2024-07-18 15:50:00,7.51,7.56,7.51,7.56,225729.0,7.2127,7.2607,7.2127,7.2607,225729.0
2024-07-18 15:55:00,7.56,7.56,7.53,7.54,488971.0,7.2607,7.2607,7.2319,7.2415,488971.0
2024-07-19 09:30:00,7.57,7.59,7.56,7.57,280903.0,7.2703,7.2895,7.2607,7.2703,280903.0
2024-07-19 09:35:00,7.56,7.57,7.54,7.54,330738.0,7.2607,7.2703,7.2415,7.2415,330738.0
2024-07-19 09:40:00,7.53,7.54,7.51,7.54,289483.0,7.2319,7.2415,7.2127,7.2415,289483.0
2024-07-19 09:45:00,7.56,7.56,7.55,7.55,123299.0,7.2607,7.2607,7.2511,7.2511,123299.0
2024-07-19 09:50:00,7.55,7.55,7.54,7.55,283557.0,7.2511,7.2511,7.2415,7.2511,283557.0
2024-07-19 09:55:00,7.54,7.55,7.53,7.55,136577.0,7.2415,7.2511,7.2319,7.2511,136577.0
2024-07-19 10:00:00,7.55,7.56,7.55,7.56,154261.0,7.2511,7.2607,7.2511,7.2607,154261.0
2024-07-19 10:05:00,7.56,7.56,7.54,7.54,189383.0,7.2607,7.2607,7.2415,7.2415,189383.0
2024-07-19 10:10:00,7.54,7.57,7.54,7.57,213356.0,7.2415,7.2703,7.2415,7.2703,213356.0
2024-07-19 10:15:00,7.56,7.56,7.55,7.56,279669.0,7.2607,7.2607,7.2511,7.2607,279669.0
2024-07-19 10:20:00,7.56,7.58,7.56,7.58,197859.0,7.2607,7.2799,7.2607,7.2799,197859.0
2024-07-19 10:25:00,7.57,7.62,7.57,7.62,176640.0,7.2703,7.3183,7.2703,7.3183,176640.0
2024-07-19 10:30:00,7.62,7.62,7.61,7.62,314062.0,7.3183,7.3183,7.3087,7.3183,314062.0
2024-07-19 10:35:00,7.62,7.62,7.6,7.6,204652.0,7.3183,7.3183,7.2991,7.2991,204652.0
2024-07-19 10:40:00,7.6,7.63,7.6,7.63,152222.0,7.2991,7.3279,7.2991,7.3279,152222.0
2024-07-19 10:45:00,7.63,7.63,7.61,7.62,190309.0,7.3279,7.3279,7.3087,7.3183,190309.0
2024-07-19 10:50:00,7.62,7.63,7.61,7.61,157149.0,7.3183,7.3279,7.3087,7.3087,157149.0
2024-07-19 10:55:00,7.61,7.62,7.61,7.62,105174.0,7.3087,7.3183,7.3087,7.3183,105174.0
2024-07-19 11:00:00,7.62,7.62,7.59,7.6,281554.0,7.3183,7.3183,7.2895,7.2991,281554.0
2024-07-19 11:05:00,7.6,7.62,7.6,7.62,117440.0,7.2991,7.3183,7.2991,7.3183,117440.0
2024-07-19 11:10:00,7.62,7.65,7.62,7.65,275034.0,7.3183,7.3471,7.3183,7.3471,275034.0
2024-07-19 11:15:00,7.65,7.65,7.64,7.64,195470.0,7.3471,7.3471,7.3375,7.3375,195470.0
2024-07-19 11:20:00,7.63,7.63,7.62,7.63,137815.0,7.3279,7.3279,7.3183,7.3279,137815.0
2024-07-19 11:25:00,7.64,7.68,7.64,7.68,211975.0,7.3375,7.3759,7.3375,7.3759,211975.0
2024-07-19 11:30:00,7.68,7.7,7.68,7.69,148410.0,7.3759,7.3951,7.3759,7.3855,148410.0
2024-07-19 11:35:00,7.69,7.69,7.69,7.69,68400.0,7.3855,7.3855,7.3855,7.3855,68400.0
2024-07-19 11:40:00,7.69,7.69,7.69,7.69,44899.0,7.3855,7.3855,7.3855,7.3855,44899.0
2024-07-19 11:45:00,7.69,7.69,7.67,7.67,150707.0,7.3855,7.3855,7.3663,7.3663,150707.0
2024-07-19 11:50:00,7.67,7.67,7.67,7.67,131512.0,7.3663,7.3663,7.3663,7.3663,131512.0
2024-07-19 11:55:00,7.66,7.66,7.64,7.64,127659.0,7.3567,7.3567,7.3375,7.3375,127659.0
2024-07-19 12:00:00,7.63,7.63,7.62,7.63,71413.0,7.3279,7.3279,7.3183,7.3279,71413.0
2024-07-19 12:05:00,7.63,7.63,7.61,7.61,151531.0,7.3279,7.3279,7.3087,7.3087,151531.0
2024-07-19 12:10:00,7.62,7.63,7.62,7.62,195801.0,7.3183,7.3279,7.3183,7.3183,195801.0
2024-07-19 12:15:00,7.61,7.62,7.61,7.62,141186.0,7.3087,7.3183,7.3087,7.3183,141186.0
2024-07-19 12:20:00,7.63,7.66,7.63,7.66,142000.0,7.3279,7.3567,7.3279,7.3567,142000.0
2024-07-19 12:25:00,7.66,7.66,7.66,7.66,151734.0,7.3567,7.3567,7.3567,7.3567,151734.0
2024-07-19 12:30:00,7.67,7.69,7.67,7.69,75994.0,7.3663,7.3855,7.3663,7.3855,75994.0
2024-07-19 12:35:00,7.68,7.7,7.68,7.7,75540.0,7.3759,7.3951,7.3759,7.3951,75540.0
2024-07-19 12:40:00,7.69,7.69,7.68,7.69,198925.0,7.3855,7.3855,7.3759,7.3855,198925.0
2024-07-19 12:45:00,7.7,7.7,7.7,7.7,114539.0,7.3951,7.3951,7.3951,7.3951,114539.0
2024-07-19 12:50:00,7.7,7.7,7.69,7.7,254487.0,7.3951,7.3951,7.3855,7.3951,254487.0
2024-07-19 12:55:00,7.7,7.7,7.69,7.69,159269.0,7.3951,7.3951,7.3855,7.3855,159269.0
2024-07-19 13:00:00,7.7,7.72,7.7,7.72,221528.0,7.3951,7.4143,7.3951,7.4143,221528.0
2024-07-19 13:05:00,7.72,7.73,7.72,7.73,130975.0,7.4143,7.4239,7.4143,7.4239,130975.0
2024-07-19 13:10:00,7.72,7.73,7.72,7.73,79991.0,7.4143,7.4239,7.4143,7.4239,79991.0
2024-07-19 13:15:00,7.73,7.73,7.73,7.73,34886.0,7.4239,7.4239,7.4239,7.4239,34886.0
2024-07-19 13:20:00,7.74,7.75,7.74,7.75,21784.0,7.4336,7.4432,7.4336,7.4432,21784.0
2024-07-19 13:25:00,7.74,7.74,7.72,7.72,107383.0,7.4336,7.4336,7.4143,7.4143,107383.0
2024-07-19 13:30:00,7.73,7.73,7.72,7.72,83599.0,7.4239,7.4239,7.4143,7.4143,83599.0
2024-07-19 13:35:00,7.73,7.73,7.71,7.71,180145.0,7.4239,7.4239,7.4047,7.4047,180145.0
2024-07-19 13:40:00,7.72,7.74,7.72,7.74,226439.0,7.4143,7.4336,7.4143,7.4336,226439.0
2024-07-19 13:45:00,7.73,7.73,7.7,7.7,215641.0,7.4239,7.4239,7.3951,7.3951,215641.0
2024-07-19 13:50:00,7.7,7.71,7.7,7.71,73455.0,7.3951,7.4047,7.3951,7.4047,73455.0
2024-07-19 13:55:00,7.71,7.71,7.7,7.7,119400.0,7.4047,7.4047,7.3951,7.3951,119400.0
2024-07-19 14:00:00,7.69,7.7,7.69,7.7,151076.0,7.3855,7.3951,7.3855,7.3951,151076.0
2024-07-19 14:05:00,7.7,7.7,7.69,7.69,20100.0,7.3951,7.3951,7.3855,7.3855,20100.0
2024-07-19 14:10:00,7.69,7.69,7.69,7.69,119761.0,7.3855,7.3855,7.3855,7.3855,119761.0
2024-07-19 14:15:00,7.69,7.7,7.69,7.7,120890.0,7.3855,7.3951,7.3855,7.3951,120890.0
2024-07-19 14:20:00,7.7,7.71,7.7,7.71,49854.0,7.3951,7.4047,7.3951,7.4047,49854.0
2024-07-19 14:25:00,7.71,7.72,7.71,7.72,110000.0,7.4047,7.4143,7.4047,7.4143,110000.0
2024-07-19 14:30:00,7.72,7.72,7.72,7.72,37499.0,7.4143,7.4143,7.4143,7.4143,37499.0
2024-07-19 14:35:00,7.72,7.73,7.72,7.73,74636.0,7.4143,7.4239,7.4143,7.4239,74636.0
2024-07-19 14:40:00,7.73,7.74,7.73,7.74,180074.0,7.4239,7.4336,7.4239,7.4336,180074.0
2024-07-19 14:45:00,7.74,7.75,7.72,7.72,153651.0,7.4336,7.4432,7.4143,7.4143,153651.0
2024-07-19 14:50:00,7.72,7.72,7.72,7.72,70115.0,7.4143,7.4143,7.4143,7.4143,70115.0
2024-07-19 14:55:00,7.71,7.71,7.71,7.71,112399.0,7.4047,7.4047,7.4047,7.4047,112399.0
2024-07-19 15:00:00,7.7,7.7,7.67,7.67,184277.0,7.3951,7.3951,7.3663,7.3663,184277.0
2024-07-19 15:05:00,7.67,7.67,7.67,7.67,167800.0,7.3663,7.3663,7.3663,7.3663,167800.0
2024-07-19 15:10:00,7.67,7.67,7.67,7.67,114565.0,7.3663,7.3663,7.3663,7.3663,114565.0
2024-07-19 15:15:00,7.67,7.68,7.66,7.66,264499.0,7.3663,7.3759,7.3567,7.3567,264499.0
2024-07-19 15:20:00,7.66,7.66,7.66,7.66,180420.0,7.3567,7.3567,7.3567,7.3567,180420.0
2024-07-19 15:25:00,7.66,7.66,7.66,7.66,86754.0,7.3567,7.3567,7.3567,7.3567,86754.0
2024-07-19 15:30:00,7.67,7.7,7.67,7.7,47221.0,7.3663,7.3951,7.3663,7.3951,47221.0
2024-07-19 15:35:00,7.7,7.72,7.7,7.72,282372.0,7.3951,7.4143,7.3951,7.4143,282372.0
2024-07-19 15:40:00,7.72,7.73,7.72,7.73,284230.0,7.4143,7.4239,7.4143,7.4239,284230.0
2024-07-19 15:45:00,7.73,7.73,7.73,7.73,158152.0,7.4239,7.4239,7.4239,7.4239,158152.0
2024-07-19 15:50:00,7.73,7.73,7.71,7.73,320499.0,7.4239,7.4239,7.4047,7.4239,320499.0
2024-07-19 15:55:00,7.73,7.74,7.71,7.71,204244.0,7.4239,7.4336,7.4047,7.4047,204244.0
2024-07-22 09:30:00,7.53,7.57,7.53,7.56,275281.0,7.2319,7.2703,7.2319,7.2607,275281.0
2024-07-22 09:35:00,7.55,7.55,7.51,7.52,221751.0,7.2511,7.2511,7.2127,7.2223,221751.0
2024-07-22 09:40:00,7.51,7.52,7.51,7.52,129311.0,7.2127,7.2223,7.2127,7.2223,129311.0
2024-07-22 09:45:00,7.51,7.51,7.49,7.49,160172.0,7.2127,7.2127,7.1935,7.1935,160172.0
2024-07-22 09:50:00,7.49,7.51,7.49,7.51,191141.0,7.1935,7.2127,7.1935,7.2127,191141.0
2024-07-22 09:55:00,7.51,7.55,7.51,7.55,121031.0,7.2127,7.2511,7.2127,7.2511,121031.0
2024-07-22 10:00:00,7.56,7.58,7.56,7.58,230627.0,7.2607,7.2799,7.2607,7.2799,230627.0
2024-07-22 10:05:00,7.58,7.61,7.58,7.61,119667.0,7.2799,7.3087,7.2799,7.3087,119667.0
2024-07-22 10:10:00,7.6,7.6,7.57,7.57,265631.0,7.2991,7.2991,7.2703,7.2703,265631.0
2024-07-22 10:15:00,7.56,7.59,7.55,7.57,57886.0,7.2607,7.2895,7.2511,7.2703,57886.0
2024-07-22 10:20:00,7.57,7.57,7.56,7.56,148350.0,7.2703,7.2703,7.2607,7.2607,148350.0
2024-07-22 10:25:00,7.55,7.56,7.54,7.54,170668.0,7.2511,7.2607,7.2415,7.2415,170668.0
2024-07-22 10:30:00,7.54,7.55,7.53,7.53,278750.0,7.2415,7.2511,7.2319,7.2319,278750.0
2024-07-22 10:35:00,7.52,7.52,7.5,7.5,140597.0,7.2223,7.2223,7.2031,7.2031,140597.0
2024-07-22 10:40:00,7.49,7.49,7.49,7.49,329274.0,7.1935,7.1935,7.1935,7.1935,329274.0
2024-07-22 10:45:00,7.49,7.5,7.49,7.5,185217.0,7.1935,7.2031,7.1935,7.2031,185217.0
2024-07-22 10:50:00,7.5,7.52,7.5,7.52,168974.0,7.2031,7.2223,7.2031,7.2223,168974.0
2024-07-22 10:55:00,7.51,7.51,7.5,7.51,118927.0,7.2127,7.2127,7.2031,7.2127,118927.0
2024-07-22 11:00:00,7.51,7.51,7.49,7.49,77152.0,7.2127,7.2127,7.1935,7.1935,77152.0
2024-07-22 11:05:00,7.49,7.54,7.49,7.54,142199.0,7.1935,7.2415,7.1935,7.2415,142199.0
2024-07-22 11:10:00,7.54,7.54,7.52,7.52,253845.0,7.2415,7.2415,7.2223,7.2223,253845.0
2024-07-22 11:15:00,7.52,7.56,7.52,7.55,188105.0,7.2223,7.2607,7.2223,7.2511,188105.0
2024-07-22 11:20:00,7.56,7.59,7.56,7.58,225094.0,7.2607,7.2895,7.2607,7.2799,225094.0
2024-07-22 11:25:00,7.59,7.59,7.58,7.59,127590.0,7.2895,7.2895,7.2799,7.2895,127590.0
2024-07-22 11:30:00,7.6,7.61,7.6,7.61,186964.0,7.2991,7.3087,7.2991,7.3087,186964.0
2024-07-22 11:35:00,7.61,7.61,7.6,7.6,103749.0,7.3087,7.3087,7.2991,7.2991,103749.0
2024-07-22 11:40:00,7.6,7.62,7.6,7.61,160460.0,7.2991,7.3183,7.2991,7.3087,160460.0
2024-07-22 11:45:00,7.61,7.62,7.61,7.61,216460.0,7.3087,7.3183,7.3087,7.3087,216460.0
2024-07-22 11:50:00,7.61,7.61,7.59,7.59,120670.0,7.3087,7.3087,7.2895,7.2895,120670.0
2024-07-22 11:55:00,7.6,7.6,7.6,7.6,85209.0,7.2991,7.2991,7.2991,7.2991,85209.0
2024-07-22 12:00:00,7.59,7.6,7.59,7.6,127275.0,7.2895,7.2991,7.2895,7.2991,127275.0
2024-07-22 12:05:00,7.61,7.61,7.58,7.58,230072.0,7.3087,7.3087,7.2799,7.2799,230072.0
2024-07-22 12:10:00,7.58,7.59,7.58,7.59,205596.0,7.2799,7.2895,7.2799,7.2895,205596.0
2024-07-22 12:15:00,7.58,7.58,7.57,7.57,112639.0,7.2799,7.2799,7.2703,7.2703,112639.0
2024-07-22 12:20:00,7.57,7.57,7.57,7.57,103016.0,7.2703,7.2703,7.2703,7.2703,103016.0
2024-07-22 12:25:00,7.58,7.58,7.58,7.58,41591.0,7.2799,7.2799,7.2799,7.2799,41591.0
2024-07-22 12:30:00,7.58,7.59,7.58,7.58,168869.0,7.2799,7.2895,7.2799,7.2799,168869.0
2024-07-22 12:35:00,7.57,7.57,7.57,7.57,6270.0,7.2703,7.2703,7.2703,7.2703,6270.0
2024-07-22 12:40:00,7.57,7.57,7.57,7.57,0.0,7.2703,7.2703,7.2703,7.2703,0.0
2024-07-22 12:45:00,7.56,7.57,7.56,7.56,123543.0,7.2607,7.2703,7.2607,7.2607,123543.0
2024-07-22 12:50:00,7.55,7.55,7.53,7.53,12800.0,7.2511,7.2511,7.2319,7.2319,12800.0
2024-07-22 12:55:00,7.52,7.52,7.52,7.52,33848.0,7.2223,7.2223,7.2223,7.2223,33848.0
2024-07-22 13:00:00,7.52,7.52,7.51,7.51,60100.0,7.2223,7.2223,7.2127,7.2127,60100.0
2024-07-22 13:05:00,7.5,7.5,7.5,7.5,122074.0,7.2031,7.2031,7.2031,7.2031,122074.0
2024-07-22 13:10:00,7.5,7.5,7.5,7.5,56473.0,7.2031,7.2031,7.2031,7.2031,56473.0
2024-07-22 13:15:00,7.49,7.5,7.49,7.49,22894.0,7.1935,7.2031,7.1935,7.1935,22894.0
2024-07-22 13:20:00,7.49,7.5,7.49,7.49,193199.0,7.1935,7.2031,7.1935,7.1935,193199.0
2024-07-22 13:25:00,7.49,7.49,7.49,7.49,7217.0,7.1935,7.1935,7.1935,7.1935,7217.0
2024-07-22 13:30:00,7.49,7.49,7.47,7.47,55762.0,7.1935,7.1935,7.1742,7.1742,55762.0
2024-07-22 13:35:00,7.47,7.49,7.47,7.49,120694.0,7.1742,7.1935,7.1742,7.1935,120694.0
2024-07-22 13:40:00,7.49,7.49,7.49,7.49,0.0,7.1935,7.1935,7.1935,7.1935,0.0
2024-07-22 13:45:00,7.49,7.49,7.48,7.48,153199.0,7.1935,7.1935,7.1838,7.1838,153199.0
2024-07-22 13:50:00,7.48,7.48,7.48,7.48,111272.0,7.1838,7.1838,7.1838,7.1838,111272.0
2024-07-22 13:55:00,7.48,7.48,7.48,7.48,54790.0,7.1838,7.1838,7.1838,7.1838,54790.0
2024-07-22 14:00:00,7.48,7.48,7.48,7.48,53450.0,7.1838,7.1838,7.1838,7.1838,53450.0
2024-07-22 14:05:00,7.48,7.49,7.47,7.47,94644.0,7.1838,7.1935,7.1742,7.1742,94644.0
2024-07-22 14:10:00,7.47,7.48,7.47,7.48,76523.0,7.1742,7.1838,7.1742,7.1838,76523.0
2024-07-22 14:15:00,7.48,7.48,7.47,7.47,4779.0,7.1838,7.1838,7.1742,7.1742,4779.0
2024-07-22 14:20:00,7.46,7.47,7.46,7.46,57619.0,7.1646,7.1742,7.1646,7.1646,57619.0
2024-07-22 14:25:00,7.46,7.47,7.46,7.47,45529.0,7.1646,7.1742,7.1646,7.1742,45529.0
2024-07-22 14:30:00,7.47,7.47,7.46,7.46,82600.0,7.1742,7.1742,7.1646,7.1646,82600.0
2024-07-22 14:35:00,7.46,7.46,7.45,7.45,62978.0,7.1646,7.1646,7.155,7.155,62978.0
2024-07-22 14:40:00,7.45,7.45,7.45,7.45,29846.0,7.155,7.155,7.155,7.155,29846.0
2024-07-22 14:45:00,7.45,7.45,7.45,7.45,0.0,7.155,7.155,7.155,7.155,0.0
2024-07-22 14:50:00,7.45,7.45,7.45,7.45,0.0,7.155,7.155,7.155,7.155,0.0
2024-07-22 14:55:00,7.46,7.46,7.46,7.46,87354.0,7.1646,7.1646,7.1646,7.1646,87354.0
2024-07-22 15:00:00,7.47,7.49,7.47,7.47,259106.0,7.1742,7.1935,7.1742,7.1742,259106.0
2024-07-22 15:05:00,7.47,7.48,7.47,7.47,171076.0,7.1742,7.1838,7.1742,7.1742,171076.0
2024-07-22 15:10:00,7.47,7.47,7.47,7.47,4302.0,7.1742,7.1742,7.1742,7.1742,4302.0
2024-07-22 15:15:00,7.47,7.47,7.47,7.47,115322.0,7.1742,7.1742,7.1742,7.1742,115322.0
2024-07-22 15:20:00,7.47,7.47,7.46,7.46,18827.0,7.1742,7.1742,7.1646,7.1646,18827.0
2024-07-22 15:25:00,7.47,7.48,7.47,7.48,76038.0,7.1742,7.1838,7.1742,7.1838,76038.0
2024-07-22 15:30:00,7.47,7.47,7.47,7.47,123562.0,7.1742,7.1742,7.1742,7.1742,123562.0
2024-07-22 15:35:00,7.47,7.47,7.46,7.46,62994.0,7.1742,7.1742,7.1646,7.1646,62994.0
2024-07-22 15:40:00,7.46,7.46,7.46,7.46,113410.0,7.1646,7.1646,7.1646,7.1646,113410.0
2024-07-22 15:45:00,7.46,7.46,7.46,7.46,77809.0,7.1646,7.1646,7.1646,7.1646,77809.0
2024-07-22 15:50:00,7.47,7.47,7.46,7.47,179567.0,7.1742,7.1742,7.1646,7.1742,179567.0
2024-07-22 15:55:00,7.47,7.48,7.46,7.47,213626.0,7.1742,7.1838,7.1646,7.1742,213626.0
2024-07-23 09:30:00,7.49,7.5,7.47,7.48,152108.0,7.1935,7.2031,7.1742,7.1838,152108.0
2024-07-23 09:35:00,7.48,7.49,7.46,7.46,123878.0,7.1838,7.1935,7.1646,7.1646,123878.0
2024-07-23 09:40:00,7.46,7.46,7.44,7.44,76339.0,7.1646,7.1646,7.1454,7.1454,76339.0
2024-07-23 09:45:00,7.45,7.46,7.43,7.43,71608.0,7.155,7.1646,7.1358,7.1358,71608.0
2024-07-23 09:50:00,7.44,7.46,7.43,7.46,96557.0,7.1454,7.1646,7.1358,7.1646,96557.0
2024-07-23 09:55:00,7.45,7.45,7.44,7.44,93375.0,7.155,7.155,7.1454,7.1454,93375.0
2024-07-23 10:00:00,7.44,7.45,7.44,7.44,119863.0,7.1454,7.155,7.1454,7.1454,119863.0
2024-07-23 10:05:00,7.43,7.43,7.42,7.42,75223.0,7.1358,7.1358,7.1262,7.1262,75223.0
2024-07-23 10:10:00,7.42,7.43,7.42,7.43,56765.0,7.1262,7.1358,7.1262,7.1358,56765.0
2024-07-23 10:15:00,7.42,7.42,7.42,7.42,53909.0,7.1262,7.1262,7.1262,7.1262,53909.0
2024-07-23 10:20:00,7.42,7.42,7.41,7.42,72672.0,7.1262,7.1262,7.1166,7.1262,72672.0
2024-07-23 10:25:00,7.42,7.42,7.42,7.42,211600.0,7.1262,7.1262,7.1262,7.1262,211600.0
2024-07-23 10:30:00,7.42,7.42,7.42,7.42,53057.0,7.1262,7.1262,7.1262,7.1262,53057.0
2024-07-23 10:35:00,7.42,7.45,7.42,7.44,81448.0,7.1262,7.155,7.1262,7.1454,81448.0
2024-07-23 10:40:00,7.44,7.44,7.44,7.44,109134.0,7.1454,7.1454,7.1454,7.1454,109134.0
2024-07-23 10:45:00,7.45,7.48,7.45,7.48,45899.0,7.155,7.1838,7.155,7.1838,45899.0
2024-07-23 10:50:00,7.48,7.49,7.48,7.49,86864.0,7.1838,7.1935,7.1838,7.1935,86864.0
2024-07-23 10:55:00,7.48,7.48,7.47,7.47,30500.0,7.1838,7.1838,7.1742,7.1742,30500.0
2024-07-23 11:00:00,7.46,7.46,7.45,7.45,23300.0,7.1646,7.1646,7.155,7.155,23300.0
2024-07-23 11:05:00,7.45,7.45,7.44,7.44,9167.0,7.155,7.155,7.1454,7.1454,9167.0
2024-07-23 11:10:00,7.43,7.43,7.42,7.42,20681.0,7.1358,7.1358,7.1262,7.1262,20681.0
2024-07-23 11:15:00,7.41,7.41,7.39,7.39,50854.0,7.1166,7.1166,7.0974,7.0974,50854.0
2024-07-23 11:20:00,7.4,7.41,7.4,7.41,46664.0,7.107,7.1166,7.107,7.1166,46664.0
2024-07-23 11:25:00,7.41,7.41,7.41,7.41,115697.0,7.1166,7.1166,7.1166,7.1166,115697.0
2024-07-23 11:30:00,7.41,7.41,7.41,7.41,0.0,7.1166,7.1166,7.1166,7.1166,0.0
2024-07-23 11:35:00,7.4,7.41,7.4,7.41,124572.0,7.107,7.1166,7.107,7.1166,124572.0
2024-07-23 11:40:00,7.41,7.41,7.41,7.41,6249.0,7.1166,7.1166,7.1166,7.1166,6249.0
2024-07-23 11:45:00,7.41,7.41,7.41,7.41,28684.0,7.1166,7.1166,7.1166,7.1166,28684.0
2024-07-23 11:50:00,7.41,7.42,7.41,7.42,35729.0,7.1166,7.1262,7.1166,7.1262,35729.0
2024-07-23 11:55:00,7.41,7.42,7.41,7.42,101758.0,7.1166,7.1262,7.1166,7.1262,101758.0
2024-07-23 12:00:00,7.42,7.42,7.42,7.42,79528.0,7.1262,7.1262,7.1262,7.1262,79528.0
2024-07-23 12:05:00,7.42,7.42,7.41,7.41,61672.0,7.1262,7.1262,7.1166,7.1166,61672.0
2024-07-23 12:10:00,7.42,7.42,7.42,7.42,77314.0,7.1262,7.1262,7.1262,7.1262,77314.0
2024-07-23 12:15:00,7.42,7.42,7.42,7.42,54485.0,7.1262,7.1262,7.1262,7.1262,54485.0
2024-07-23 12:20:00,7.42,7.47,7.42,7.47,200291.0,7.1262,7.1742,7.1262,7.1742,200291.0
2024-07-23 12:25:00,7.47,7.48,7.46,7.46,113456.0,7.1742,7.1838,7.1646,7.1646,113456.0
2024-07-23 12:30:00,7.46,7.47,7.46,7.47,108454.0,7.1646,7.1742,7.1646,7.1742,108454.0
2024-07-23 12:35:00,7.47,7.47,7.47,7.47,60424.0,7.1742,7.1742,7.1742,7.1742,60424.0
2024-07-23 12:40:00,7.47,7.47,7.47,7.47,83881.0,7.1742,7.1742,7.1742,7.1742,83881.0
2024-07-23 12:45:00,7.47,7.47,7.46,7.46,64188.0,7.1742,7.1742,7.1646,7.1646,64188.0
2024-07-23 12:50:00,7.47,7.47,7.47,7.47,46399.0,7.1742,7.1742,7.1742,7.1742,46399.0
2024-07-23 12:55:00,7.48,7.49,7.47,7.47,74966.0,7.1838,7.1935,7.1742,7.1742,74966.0
2024-07-23 13:00:00,7.48,7.48,7.47,7.47,219714.0,7.1838,7.1838,7.1742,7.1742,219714.0
2024-07-23 13:05:00,7.48,7.48,7.47,7.48,127582.0,7.1838,7.1838,7.1742,7.1838,127582.0
2024-07-23 13:10:00,7.48,7.49,7.48,7.48,148124.0,7.1838,7.1935,7.1838,7.1838,148124.0
2024-07-23 13:15:00,7.48,7.48,7.48,7.48,43258.0,7.1838,7.1838,7.1838,7.1838,43258.0
2024-07-23 13:20:00,7.48,7.48,7.47,7.47,64090.0,7.1838,7.1838,7.1742,7.1742,64090.0
2024-07-23 13:25:00,7.47,7.47,7.47,7.47,19199.0,7.1742,7.1742,7.1742,7.1742,19199.0
2024-07-23 13:30:00,7.48,7.49,7.47,7.49,68516.0,7.1838,7.1935,7.1742,7.1935,68516.0
2024-07-23 13:35:00,7.48,7.48,7.48,7.48,61232.0,7.1838,7.1838,7.1838,7.1838,61232.0
2024-07-23 13:40:00,7.48,7.48,7.48,7.48,42649.0,7.1838,7.1838,7.1838,7.1838,42649.0
2024-07-23 13:45:00,7.48,7.48,7.47,7.47,128807.0,7.1838,7.1838,7.1742,7.1742,128807.0
2024-07-23 13:50:00,7.46,7.46,7.46,7.46,13630.0,7.1646,7.1646,7.1646,7.1646,13630.0
2024-07-23 13:55:00,7.45,7.46,7.45,7.46,36724.0,7.155,7.1646,7.155,7.1646,36724.0
2024-07-23 14:00:00,7.45,7.45,7.45,7.45,63753.0,7.155,7.155,7.155,7.155,63753.0
2024-07-23 14:05:00,7.45,7.45,7.45,7.45,27631.0,7.155,7.155,7.155,7.155,27631.0
2024-07-23 14:10:00,7.45,7.45,7.45,7.45,67177.0,7.155,7.155,7.155,7.155,67177.0
2024-07-23 14:15:00,7.45,7.45,7.45,7.45,71938.0,7.155,7.155,7.155,7.155,71938.0
2024-07-23 14:20:00,7.45,7.45,7.45,7.45,49500.0,7.155,7.155,7.155,7.155,49500.0
2024-07-23 14:25:00,7.45,7.47,7.45,7.47,253266.0,7.155,7.1742,7.155,7.1742,253266.0
2024-07-23 14:30:00,7.47,7.47,7.47,7.47,139537.0,7.1742,7.1742,7.1742,7.1742,139537.0
2024-07-23 14:35:00,7.46,7.46,7.45,7.45,100699.0,7.1646,7.1646,7.155,7.155,100699.0
2024-07-23 14:40:00,7.45,7.46,7.45,7.46,73642.0,7.155,7.1646,7.155,7.1646,73642.0
2024-07-23 14:45:00,7.46,7.46,7.46,7.46,240.0,7.1646,7.1646,7.1646,7.1646,240.0
2024-07-23 14:50:00,7.46,7.46,7.46,7.46,0.0,7.1646,7.1646,7.1646,7.1646,0.0
2024-07-23 14:55:00,7.46,7.46,7.46,7.46,0.0,7.1646,7.1646,7.1646,7.1646,0.0
2024-07-23 15:00:00,7.46,7.46,7.46,7.46,0.0,7.1646,7.1646,7.1646,7.1646,0.0
2024-07-23 15:05:00,7.46,7.46,7.46,7.46,0.0,7.1646,7.1646,7.1646,7.1646,0.0
2024-07-23 15:10:00,7.46,7.46,7.46,7.46,59677.0,7.1646,7.1646,7.1646,7.1646,59677.0
2024-07-23 15:15:00,7.46,7.47,7.46,7.47,78560.0,7.1646,7.1742,7.1646,7.1742,78560.0
2024-07-23 15:20:00,7.46,7.46,7.46,7.46,24657.0,7.1646,7.1646,7.1646,7.1646,24657.0
2024-07-23 15:25:00,7.46,7.46,7.46,7.46,0.0,7.1646,7.1646,7.1646,7.1646,0.0
2024-07-23 15:30:00,7.46,7.46,7.46,7.46,14950.0,7.1646,7.1646,7.1646,7.1646,14950.0
2024-07-23 15:35:00,7.47,7.47,7.47,7.47,8098.0,7.1742,7.1742,7.1742,7.1742,8098.0
2024-07-23 15:40:00,7.48,7.51,7.48,7.5,232123.0,7.1838,7.2127,7.1838,7.2031,232123.0
2024-07-23 15:45:00,7.49,7.49,7.49,7.49,2178.0,7.1935,7.1935,7.1935,7.1935,2178.0
2024-07-23 15:50:00,7.47,7.53,7.47,7.53,109148.0,7.1742,7.2319,7.1742,7.2319,109148.0
2024-07-23 15:55:00,7.53,7.54,7.51,7.52,135600.0,7.2319,7.2415,7.2127,7.2223,135600.0
2024-07-24 09:30:00,7.72,7.75,7.71,7.75,185810.0,7.4143,7.4432,7.4047,7.4432,185810.0
2024-07-24 09:35:00,7.75,7.76,7.75,7.76,39049.0,7.4432,7.4528,7.4432,7.4528,39049.0
2024-07-24 09:40:00,7.75,7.75,7.75,7.75,169099.0,7.4432,7.4432,7.4432,7.4432,169099.0
2024-07-24 09:45:00,7.75,7.76,7.74,7.76,212592.0,7.4432,7.4528,7.4336,7.4528,212592.0
2024-07-24 09:50:00,7.77,7.79,7.77,7.79,46255.0,7.4624,7.4816,7.4624,7.4816,46255.0
2024-07-24 09:55:00,7.79,7.81,7.79,7.8,176985.0,7.4816,7.5008,7.4816,7.4912,176985.0
2024-07-24 10:00:00,7.81,7.82,7.8,7.82,216618.0,7.5008,7.5104,7.4912,7.5104,216618.0
2024-07-24 10:05:00,7.82,7.83,7.82,7.83,190929.0,7.5104,7.52,7.5104,7.52,190929.0
2024-07-24 10:10:00,7.82,7.85,7.82,7.85,109754.0,7.5104,7.5392,7.5104,7.5392,109754.0
2024-07-24 10:15:00,7.85,7.85,7.84,7.84,132240.0,7.5392,7.5392,7.5296,7.5296,132240.0
2024-07-24 10:20:00,7.84,7.84,7.84,7.84,63699.0,7.5296,7.5296,7.5296,7.5296,63699.0
2024-07-24 10:25:00,7.84,7.84,7.83,7.83,152157.0,7.5296,7.5296,7.52,7.52,152157.0
2024-07-24 10:30:00,7.83,7.84,7.83,7.84,113200.0,7.52,7.5296,7.52,7.5296,113200.0
2024-07-24 10:35:00,7.84,7.85,7.83,7.85,189831.0,7.5296,7.5392,7.52,7.5392,189831.0
2024-07-24 10:40:00,7.85,7.85,7.85,7.85,61860.0,7.5392,7.5392,7.5392,7.5392,61860.0
2024-07-24 10:45:00,7.86,7.86,7.86,7.86,86070.0,7.5488,7.5488,7.5488,7.5488,86070.0
2024-07-24 10:50:00,7.86,7.86,7.86,7.86,32269.0,7.5488,7.5488,7.5488,7.5488,32269.0
2024-07-24 10:55:00,7.86,7.86,7.84,7.85,100273.0,7.5488,7.5488,7.5296,7.5392,100273.0
2024-07-24 11:00:00,7.85,7.86,7.85,7.86,45507.0,7.5392,7.5488,7.5392,7.5488,45507.0
2024-07-24 11:05:00,7.87,7.88,7.87,7.87,33543.0,7.5584,7.568,7.5584,7.5584,33543.0
2024-07-24 11:10:00,7.88,7.88,7.88,7.88,100.0,7.568,7.568,7.568,7.568,100.0
2024-07-24 11:15:00,7.88,7.88,7.88,7.88,144201.0,7.568,7.568,7.568,7.568,144201.0
2024-07-24 11:20:00,7.89,7.9,7.89,7.9,17593.0,7.5776,7.5872,7.5776,7.5872,17593.0
2024-07-24 11:25:00,7.9,7.9,7.89,7.89,63378.0,7.5872,7.5872,7.5776,7.5776,63378.0
2024-07-24 11:30:00,7.88,7.88,7.87,7.87,243094.0,7.568,7.568,7.5584,7.5584,243094.0
2024-07-24 11:35:00,7.87,7.88,7.87,7.87,84169.0,7.5584,7.568,7.5584,7.5584,84169.0
2024-07-24 11:40:00,7.88,7.88,7.88,7.88,87787.0,7.568,7.568,7.568,7.568,87787.0
2024-07-24 11:45:00,7.89,7.89,7.89,7.89,15528.0,7.5776,7.5776,7.5776,7.5776,15528.0
2024-07-24 11:50:00,7.89,7.89,7.88,7.88,81115.0,7.5776,7.5776,7.568,7.568,81115.0
2024-07-24 11:55:00,7.88,7.89,7.88,7.89,17555.0,7.568,7.5776,7.568,7.5776,17555.0
2024-07-24 12:00:00,7.9,7.9,7.9,7.9,149024.0,7.5872,7.5872,7.5872,7.5872,149024.0
2024-07-24 12:05:00,7.91,7.92,7.91,7.92,9600.0,7.5968,7.6064,7.5968,7.6064,9600.0
2024-07-24 12:10:00,7.91,7.91,7.9,7.9,97789.0,7.5968,7.5968,7.5872,7.5872,97789.0
2024-07-24 12:15:00,7.89,7.89,7.89,7.89,130861.0,7.5776,7.5776,7.5776,7.5776,130861.0
2024-07-24 12:20:00,7.89,7.89,7.89,7.89,85515.0,7.5776,7.5776,7.5776,7.5776,85515.0
2024-07-24 12:25:00,7.9,7.91,7.9,7.91,29896.0,7.5872,7.5968,7.5872,7.5968,29896.0
2024-07-24 12:30:00,7.91,7.91,7.91,7.91,88000.0,7.5968,7.5968,7.5968,7.5968,88000.0
2024-07-24 12:35:00,7.9,7.91,7.9,7.91,127675.0,7.5872,7.5968,7.5872,7.5968,127675.0
2024-07-24 12:40:00,7.92,7.92,7.92,7.92,19349.0,7.6064,7.6064,7.6064,7.6064,19349.0
2024-07-24 12:45:00,7.92,7.92,7.9,7.9,85300.0,7.6064,7.6064,7.5872,7.5872,85300.0
2024-07-24 12:50:00,7.91,7.92,7.91,7.92,76274.0,7.5968,7.6064,7.5968,7.6064,76274.0
2024-07-24 12:55:00,7.92,7.92,7.92,7.92,186523.0,7.6064,7.6064,7.6064,7.6064,186523.0
2024-07-24 13:00:00,7.91,7.92,7.91,7.92,168899.0,7.5968,7.6064,7.5968,7.6064,168899.0
2024-07-24 13:05:00,7.91,7.91,7.89,7.89,69974.0,7.5968,7.5968,7.5776,7.5776,69974.0
2024-07-24 13:10:00,7.89,7.89,7.89,7.89,42394.0,7.5776,7.5776,7.5776,7.5776,42394.0
2024-07-24 13:15:00,7.89,7.89,7.88,7.89,101850.0,7.5776,7.5776,7.568,7.5776,101850.0
2024-07-24 13:20:00,7.88,7.89,7.88,7.89,74767.0,7.568,7.5776,7.568,7.5776,74767.0
2024-07-24 13:25:00,7.9,7.9,7.9,7.9,100199.0,7.5872,7.5872,7.5872,7.5872,100199.0
2024-07-24 13:30:00,7.91,7.91,7.9,7.9,86792.0,7.5968,7.5968,7.5872,7.5872,86792.0
2024-07-24 13:35:00,7.89,7.89,7.88,7.88,163164.0,7.5776,7.5776,7.568,7.568,163164.0
2024-07-24 13:40:00,7.88,7.88,7.88,7.88,160259.0,7.568,7.568,7.568,7.568,160259.0
2024-07-24 13:45:00,7.88,7.9,7.88,7.9,123100.0,7.568,7.5872,7.568,7.5872,123100.0
2024-07-24 13:50:00,7.91,7.91,7.91,7.91,117451.0,7.5968,7.5968,7.5968,7.5968,117451.0
2024-07-24 13:55:00,7.91,7.92,7.91,7.92,83390.0,7.5968,7.6064,7.5968,7.6064,83390.0
2024-07-24 14:00:00,7.92,7.92,7.92,7.92,149775.0,7.6064,7.6064,7.6064,7.6064,149775.0
2024-07-24 14:05:00,7.92,7.92,7.92,7.92,54989.0,7.6064,7.6064,7.6064,7.6064,54989.0
2024-07-24 14:10:00,7.92,7.92,7.92,7.92,119173.0,7.6064,7.6064,7.6064,7.6064,119173.0
2024-07-24 14:15:00,7.92,7.92,7.92,7.92,32749.0,7.6064,7.6064,7.6064,7.6064,32749.0
2024-07-24 14:20:00,7.93,7.94,7.93,7.94,109074.0,7.616,7.6256,7.616,7.6256,109074.0
2024-07-24 14:25:00,7.93,7.94,7.92,7.94,48393.0,7.616,7.6256,7.6064,7.6256,48393.0
2024-07-24 14:30:00,7.94,7.94,7.94,7.94,112893.0,7.6256,7.6256,7.6256,7.6256,112893.0
2024-07-24 14:35:00,7.94,7.94,7.93,7.94,35069.0,7.6256,7.6256,7.616,7.6256,35069.0
2024-07-24 14:40:00,7.94,7.96,7.94,7.96,48068.0,7.6256,7.6448,7.6256,7.6448,48068.0
2024-07-24 14:45:00,7.97,7.98,7.96,7.98,200615.0,7.6544,7.6641,7.6448,7.6641,200615.0
2024-07-24 14:50:00,7.99,8.0,7.99,7.99,212799.0,7.6737,7.6833,7.6737,7.6737,212799.0
2024-07-24 14:55:00,7.99,7.99,7.98,7.98,88559.0,7.6737,7.6737,7.6641,7.6641,88559.0
2024-07-24 15:00:00,7.98,7.99,7.98,7.99,182715.0,7.6641,7.6737,7.6641,7.6737,182715.0
2024-07-24 15:05:00,7.99,8.0,7.99,8.0,77960.0,7.6737,7.6833,7.6737,7.6833,77960.0
2024-07-24 15:10:00,8.0,8.0,8.0,8.0,0.0,7.6833,7.6833,7.6833,7.6833,0.0
2024-07-24 15:15:00,7.99,8.0,7.99,8.0,82908.0,7.6737,7.6833,7.6737,7.6833,82908.0
2024-07-24 15:20:00,8.0,8.0,7.99,7.99,10295.0,7.6833,7.6833,7.6737,7.6737,10295.0
2024-07-24 15:25:00,8.0,8.02,8.0,8.02,77890.0,7.6833,7.7025,7.6833,7.7025,77890.0
2024-07-24 15:30:00,8.01,8.02,7.97,7.97,55344.0,7.6929,7.7025,7.6544,7.6544,55344.0
2024-07-24 15:35:00,7.98,7.98,7.97,7.98,136707.0,7.6641,7.6641,7.6544,7.6641,136707.0
2024-07-24 15:40:00,7.98,7.99,7.96,7.99,226578.0,7.6641,7.6737,7.6448,7.6737,226578.0
2024-07-24 15:45:00,8.0,8.01,7.99,8.0,93467.0,7.6833,7.6929,7.6737,7.6833,93467.0
2024-07-24 15:50:00,8.0,8.06,7.99,8.06,518778.0,7.6833,7.7409,7.6737,7.7409,518778.0
2024-07-24 15:55:00,8.06,8.06,8.02,8.03,707603.0,7.7409,7.7409,7.7025,7.7121,707603.0
2024-07-25 09:30:00,8.03,8.05,8.02,8.05,291630.0,7.7121,7.7313,7.7025,7.7313,291630.0
2024-07-25 09:35:00,8.05,8.07,8.05,8.06,117717.0,7.7313,7.7505,7.7313,7.7409,117717.0
2024-07-25 09:40:00,8.07,8.07,8.03,8.04,144554.0,7.7505,7.7505,7.7121,7.7217,144554.0
2024-07-25 09:45:00,8.04,8.06,8.04,8.05,176425.0,7.7217,7.7409,7.7217,7.7313,176425.0
2024-07-25 09:50:00,8.04,8.06,8.04,8.05,224312.0,7.7217,7.7409,7.7217,7.7313,224312.0
2024-07-25 09:55:00,8.06,8.1,8.06,8.09,115925.0,7.7409,7.7793,7.7409,7.7697,115925.0
2024-07-25 10:00:00,8.09,8.15,8.09,8.15,196185.0,7.7697,7.8273,7.7697,7.8273,196185.0
2024-07-25 10:05:00,8.15,8.19,8.13,8.18,179149.0,7.8273,7.8657,7.8081,7.8561,179149.0
2024-07-25 10:10:00,8.18,8.19,8.17,8.17,218122.0,7.8561,7.8657,7.8465,7.8465,218122.0
2024-07-25 10:15:00,8.16,8.16,8.11,8.11,98911.0,7.8369,7.8369,7.7889,7.7889,98911.0
2024-07-25 10:20:00,8.11,8.13,8.09,8.09,219727.0,7.7889,7.8081,7.7697,7.7697,219727.0
2024-07-25 10:25:00,8.08,8.09,8.06,8.06,421510.0,7.7601,7.7697,7.7409,7.7409,421510.0
2024-07-25 10:30:00,8.06,8.08,8.05,8.06,246501.0,7.7409,7.7601,7.7313,7.7409,246501.0
2024-07-25 10:35:00,8.06,8.06,8.05,8.05,244979.0,7.7409,7.7409,7.7313,7.7313,244979.0
2024-07-25 10:40:00,8.06,8.07,8.03,8.03,221940.0,7.7409,7.7505,7.7121,7.7121,221940.0
2024-07-25 10:45:00,8.02,8.04,8.02,8.02,312543.0,7.7025,7.7217,7.7025,7.7025,312543.0
2024-07-25 10:50:00,8.01,8.01,7.99,7.99,101746.0,7.6929,7.6929,7.6737,7.6737,101746.0
2024-07-25 10:55:00,8.0,8.01,7.96,7.96,180189.0,7.6833,7.6929,7.6448,7.6448,180189.0
2024-07-25 11:00:00,7.97,7.99,7.97,7.98,136904.0,7.6544,7.6737,7.6544,7.6641,136904.0
2024-07-25 11:05:00,7.98,7.99,7.97,7.97,327798.0,7.6641,7.6737,7.6544,7.6544,327798.0
2024-07-25 11:10:00,7.97,7.97,7.92,7.92,298368.0,7.6544,7.6544,7.6064,7.6064,298368.0
2024-07-25 11:15:00,7.91,7.91,7.89,7.91,78562.0,7.5968,7.5968,7.5776,7.5968,78562.0
2024-07-25 11:20:00,7.92,7.94,7.92,7.94,158093.0,7.6064,7.6256,7.6064,7.6256,158093.0
2024-07-25 11:25:00,7.94,7.95,7.94,7.95,148465.0,7.6256,7.6352,7.6256,7.6352,148465.0
2024-07-25 11:30:00,7.94,7.96,7.94,7.94,221124.0,7.6256,7.6448,7.6256,7.6256,221124.0
2024-07-25 11:35:00,7.94,7.96,7.94,7.94,176885.0,7.6256,7.6448,7.6256,7.6256,176885.0
2024-07-25 11:40:00,7.94,7.97,7.94,7.96,268168.0,7.6256,7.6544,7.6256,7.6448,268168.0
2024-07-25 11:45:00,7.96,7.96,7.94,7.95,187575.0,7.6448,7.6448,7.6256,7.6352,187575.0
2024-07-25 11:50:00,7.95,7.95,7.94,7.94,177090.0,7.6352,7.6352,7.6256,7.6256,177090.0
2024-07-25 11:55:00,7.94,7.95,7.92,7.92,190402.0,7.6256,7.6352,7.6064,7.6064,190402.0
2024-07-25 12:00:00,7.91,7.91,7.89,7.89,86336.0,7.5968,7.5968,7.5776,7.5776,86336.0
2024-07-25 12:05:00,7.89,7.93,7.89,7.91,261688.0,7.5776,7.616,7.5776,7.5968,261688.0
2024-07-25 12:10:00,7.9,7.9,7.87,7.87,123200.0,7.5872,7.5872,7.5584,7.5584,123200.0
2024-07-25 12:15:00,7.87,7.87,7.84,7.84,221758.0,7.5584,7.5584,7.5296,7.5296,221758.0
2024-07-25 12:20:00,7.84,7.84,7.81,7.81,253822.0,7.5296,7.5296,7.5008,7.5008,253822.0
2024-07-25 12:25:00,7.81,7.82,7.81,7.81,263089.0,7.5008,7.5104,7.5008,7.5008,263089.0
2024-07-25 12:30:00,7.81,7.83,7.81,7.81,229624.0,7.5008,7.52,7.5008,7.5008,229624.0
2024-07-25 12:35:00,7.81,7.82,7.81,7.81,168289.0,7.5008,7.5104,7.5008,7.5008,168289.0
2024-07-25 12:40:00,7.81,7.81,7.8,7.8,139056.0,7.5008,7.5008,7.4912,7.4912,139056.0
2024-07-25 12:45:00,7.8,7.83,7.8,7.83,193608.0,7.4912,7.52,7.4912,7.52,193608.0
2024-07-25 12:50:00,7.82,7.83,7.82,7.83,135322.0,7.5104,7.52,7.5104,7.52,135322.0
2024-07-25 12:55:00,7.83,7.83,7.81,7.81,85027.0,7.52,7.52,7.5008,7.5008,85027.0
2024-07-25 13:00:00,7.81,7.81,7.77,7.78,213477.0,7.5008,7.5008,7.4624,7.472,213477.0
2024-07-25 13:05:00,7.79,7.79,7.77,7.77,242656.0,7.4816,7.4816,7.4624,7.4624,242656.0
2024-07-25 13:10:00,7.76,7.8,7.75,7.8,119155.0,7.4528,7.4912,7.4432,7.4912,119155.0
2024-07-25 13:15:00,7.8,7.84,7.8,7.84,123217.0,7.4912,7.5296,7.4912,7.5296,123217.0
2024-07-25 13:20:00,7.83,7.88,7.83,7.88,348873.0,7.52,7.568,7.52,7.568,348873.0
2024-07-25 13:25:00,7.88,7.88,7.86,7.88,173795.0,7.568,7.568,7.5488,7.568,173795.0
2024-07-25 13:30:00,7.87,7.89,7.87,7.88,140556.0,7.5584,7.5776,7.5584,7.568,140556.0
2024-07-25 13:35:00,7.88,7.88,7.87,7.87,184275.0,7.568,7.568,7.5584,7.5584,184275.0
2024-07-25 13:40:00,7.87,7.87,7.86,7.87,101833.0,7.5584,7.5584,7.5488,7.5584,101833.0
2024-07-25 13:45:00,7.87,7.89,7.87,7.88,134187.0,7.5584,7.5776,7.5584,7.568,134187.0
2024-07-25 13:50:00,7.89,7.9,7.88,7.89,306297.0,7.5776,7.5872,7.568,7.5776,306297.0
2024-07-25 13:55:00,7.89,7.89,7.87,7.88,58364.0,7.5776,7.5776,7.5584,7.568,58364.0
2024-07-25 14:00:00,7.88,7.91,7.88,7.91,138982.0,7.568,7.5968,7.568,7.5968,138982.0
2024-07-25 14:05:00,7.92,7.93,7.91,7.93,194446.0,7.6064,7.616,7.5968,7.616,194446.0
2024-07-25 14:10:00,7.93,7.94,7.93,7.93,95392.0,7.616,7.6256,7.616,7.616,95392.0
2024-07-25 14:15:00,7.94,7.94,7.94,7.94,72800.0,7.6256,7.6256,7.6256,7.6256,72800.0
2024-07-25 14:20:00,7.94,7.97,7.94,7.97,175959.0,7.6256,7.6544,7.6256,7.6544,175959.0
2024-07-25 14:25:00,7.97,7.97,7.94,7.95,134426.0,7.6544,7.6544,7.6256,7.6352,134426.0
2024-07-25 14:30:00,7.95,7.95,7.94,7.94,209990.0,7.6352,7.6352,7.6256,7.6256,209990.0
2024-07-25 14:35:00,7.94,7.96,7.94,7.96,177520.0,7.6256,7.6448,7.6256,7.6448,177520.0
2024-07-25 14:40:00,7.96,7.98,7.96,7.98,166341.0,7.6448,7.6641,7.6448,7.6641,166341.0
2024-07-25 14:45:00,7.99,8.04,7.99,8.04,145869.0,7.6737,7.7217,7.6737,7.7217,145869.0
2024-07-25 14:50:00,8.04,8.05,8.03,8.05,84530.0,7.7217,7.7313,7.7121,7.7313,84530.0
2024-07-25 14:55:00,8.05,8.06,8.04,8.04,154981.0,7.7313,7.7409,7.7217,7.7217,154981.0
2024-07-25 15:00:00,8.04,8.04,8.02,8.04,153648.0,7.7217,7.7217,7.7025,7.7217,153648.0
2024-07-25 15:05:00,8.03,8.04,8.03,8.04,181430.0,7.7121,7.7217,7.7121,7.7217,181430.0
2024-07-25 15:10:00,8.04,8.04,8.03,8.03,132279.0,7.7217,7.7217,7.7121,7.7121,132279.0
2024-07-25 15:15:00,8.03,8.03,8.02,8.02,145800.0,7.7121,7.7121,7.7025,7.7025,145800.0
2024-07-25 15:20:00,8.01,8.01,7.97,7.97,105331.0,7.6929,7.6929,7.6544,7.6544,105331.0
2024-07-25 15:25:00,7.96,7.96,7.93,7.95,117223.0,7.6448,7.6448,7.616,7.6352,117223.0
2024-07-25 15:30:00,7.95,7.97,7.95,7.97,137200.0,7.6352,7.6544,7.6352,7.6544,137200.0
2024-07-25 15:35:00,7.98,8.02,7.98,8.02,129637.0,7.6641,7.7025,7.6641,7.7025,129637.0
2024-07-25 15:40:00,8.02,8.04,8.02,8.04,147524.0,7.7025,7.7217,7.7025,7.7217,147524.0
2024-07-25 15:45:00,8.04,8.09,8.04,8.04,254064.0,7.7217,7.7697,7.7217,7.7217,254064.0
2024-07-25 15:50:00,8.04,8.12,8.04,8.12,310126.0,7.7217,7.7985,7.7217,7.7985,310126.0
2024-07-25 15:55:00,8.13,8.16,8.12,8.16,248868.0,7.8081,7.8369,7.7985,7.8369,248868.0
2024-07-26 09:30:00,7.99,8.02,7.99,8.01,417202.0,7.6737,7.7025,7.6737,7.6929,417202.0
2024-07-26 09:35:00,8.01,8.01,7.96,7.97,284127.0,7.6929,7.6929,7.6448,7.6544,284127.0
2024-07-26 09:40:00,7.96,8.0,7.96,7.97,74990.0,7.6448,7.6833,7.6448,7.6544,74990.0
2024-07-26 09:45:00,7.97,7.99,7.96,7.98,103042.0,7.6544,7.6737,7.6448,7.6641,103042.0
2024-07-26 09:50:00,7.99,8.0,7.98,8.0,88820.0,7.6737,7.6833,7.6641,7.6833,88820.0
2024-07-26 09:55:00,7.99,7.99,7.96,7.96,156673.0,7.6737,7.6737,7.6448,7.6448,156673.0
2024-07-26 10:00:00,7.97,7.98,7.93,7.95,301850.0,7.6544,7.6641,7.616,7.6352,301850.0
2024-07-26 10:05:00,7.95,8.0,7.95,8.0,378433.0,7.6352,7.6833,7.6352,7.6833,378433.0
2024-07-26 10:10:00,7.99,7.99,7.95,7.98,346182.0,7.6737,7.6737,7.6352,7.6641,346182.0
2024-07-26 10:15:00,7.98,7.99,7.96,7.99,184171.0,7.6641,7.6737,7.6448,7.6737,184171.0
2024-07-26 10:20:00,7.98,7.98,7.93,7.93,222583.0,7.6641,7.6641,7.616,7.616,222583.0
2024-07-26 10:25:00,7.93,7.93,7.89,7.93,316644.0,7.616,7.616,7.5776,7.616,316644.0
2024-07-26 10:30:00,7.93,8.01,7.93,8.01,593403.0,7.616,7.6929,7.616,7.6929,593403.0
2024-07-26 10:35:00,8.02,8.02,8.0,8.0,283546.0,7.7025,7.7025,7.6833,7.6833,283546.0
2024-07-26 10:40:00,8.0,8.0,7.96,7.98,335398.0,7.6833,7.6833,7.6448,7.6641,335398.0
2024-07-26 10:45:00,7.99,7.99,7.98,7.98,192464.0,7.6737,7.6737,7.6641,7.6641,192464.0
2024-07-26 10:50:00,7.99,8.0,7.98,7.98,239973.0,7.6737,7.6833,7.6641,7.6641,239973.0
2024-07-26 10:55:00,7.98,7.99,7.95,7.95,247511.0,7.6641,7.6737,7.6352,7.6352,247511.0
2024-07-26 11:00:00,7.94,7.94,7.93,7.93,176754.0,7.6256,7.6256,7.616,7.616,176754.0
2024-07-26 11:05:00,7.93,7.94,7.92,7.93,275407.0,7.616,7.6256,7.6064,7.616,275407.0
2024-07-26 11:10:00,7.94,7.95,7.94,7.94,229716.0,7.6256,7.6352,7.6256,7.6256,229716.0
2024-07-26 11:15:00,7.95,7.96,7.95,7.96,209767.0,7.6352,7.6448,7.6352,7.6448,209767.0
2024-07-26 11:20:00,7.96,7.96,7.95,7.95,99578.0,7.6448,7.6448,7.6352,7.6352,99578.0
2024-07-26 11:25:00,7.94,7.96,7.94,7.96,166332.0,7.6256,7.6448,7.6256,7.6448,166332.0
2024-07-26 11:30:00,7.95,7.95,7.94,7.95,126672.0,7.6352,7.6352,7.6256,7.6352,126672.0
2024-07-26 11:35:00,7.96,7.96,7.94,7.94,198124.0,7.6448,7.6448,7.6256,7.6256,198124.0
2024-07-26 11:40:00,7.93,7.94,7.92,7.92,151116.0,7.616,7.6256,7.6064,7.6064,151116.0
2024-07-26 11:45:00,7.91,7.91,7.9,7.9,33895.0,7.5968,7.5968,7.5872,7.5872,33895.0
2024-07-26 11:50:00,7.9,7.9,7.9,7.9,88406.0,7.5872,7.5872,7.5872,7.5872,88406.0
2024-07-26 11:55:00,7.9,7.9,7.88,7.88,42841.0,7.5872,7.5872,7.568,7.568,42841.0
2024-07-26 12:00:00,7.88,7.88,7.86,7.86,40900.0,7.568,7.568,7.5488,7.5488,40900.0
2024-07-26 12:05:00,7.85,7.85,7.84,7.84,95616.0,7.5392,7.5392,7.5296,7.5296,95616.0
2024-07-26 12:10:00,7.83,7.86,7.83,7.86,328906.0,7.52,7.5488,7.52,7.5488,328906.0
2024-07-26 12:15:00,7.86,7.86,7.86,7.86,154179.0,7.5488,7.5488,7.5488,7.5488,154179.0
2024-07-26 12:20:00,7.86,7.86,7.86,7.86,168716.0,7.5488,7.5488,7.5488,7.5488,168716.0
2024-07-26 12:25:00,7.85,7.85,7.84,7.84,141216.0,7.5392,7.5392,7.5296,7.5296,141216.0
2024-07-26 12:30:00,7.84,7.84,7.83,7.83,173066.0,7.5296,7.5296,7.52,7.52,173066.0
2024-07-26 12:35:00,7.84,7.85,7.84,7.84,188870.0,7.5296,7.5392,7.5296,7.5296,188870.0
2024-07-26 12:40:00,7.83,7.83,7.81,7.81,142709.0,7.52,7.52,7.5008,7.5008,142709.0
2024-07-26 12:45:00,7.81,7.82,7.81,7.82,116678.0,7.5008,7.5104,7.5008,7.5104,116678.0
2024-07-26 12:50:00,7.81,7.81,7.79,7.79,38050.0,7.5008,7.5008,7.4816,7.4816,38050.0
2024-07-26 12:55:00,7.8,7.8,7.79,7.79,138347.0,7.4912,7.4912,7.4816,7.4816,138347.0
2024-07-26 13:00:00,7.79,7.8,7.79,7.8,153328.0,7.4816,7.4912,7.4816,7.4912,153328.0
2024-07-26 13:05:00,7.8,7.81,7.8,7.81,26700.0,7.4912,7.5008,7.4912,7.5008,26700.0
2024-07-26 13:10:00,7.81,7.81,7.8,7.8,53148.0,7.5008,7.5008,7.4912,7.4912,53148.0
2024-07-26 13:15:00,7.8,7.8,7.79,7.79,34600.0,7.4912,7.4912,7.4816,7.4816,34600.0
2024-07-26 13:20:00,7.8,7.8,7.79,7.79,39854.0,7.4912,7.4912,7.4816,7.4816,39854.0
2024-07-26 13:25:00,7.79,7.79,7.77,7.77,28144.0,7.4816,7.4816,7.4624,7.4624,28144.0
2024-07-26 13:30:00,7.78,7.83,7.78,7.83,406235.0,7.472,7.52,7.472,7.52,406235.0
2024-07-26 13:35:00,7.83,7.91,7.83,7.9,509353.0,7.52,7.5968,7.52,7.5872,509353.0
2024-07-26 13:40:00,7.9,7.91,7.89,7.9,179049.0,7.5872,7.5968,7.5776,7.5872,179049.0
2024-07-26 13:45:00,7.89,7.89,7.86,7.89,107637.0,7.5776,7.5776,7.5488,7.5776,107637.0
2024-07-26 13:50:00,7.89,7.9,7.88,7.88,197236.0,7.5776,7.5872,7.568,7.568,197236.0
2024-07-26 13:55:00,7.88,7.88,7.87,7.88,56150.0,7.568,7.568,7.5584,7.568,56150.0
2024-07-26 14:00:00,7.87,7.87,7.86,7.87,83524.0,7.5584,7.5584,7.5488,7.5584,83524.0
2024-07-26 14:05:00,7.88,7.88,7.87,7.87,80751.0,7.568,7.568,7.5584,7.5584,80751.0
2024-07-26 14:10:00,7.86,7.86,7.85,7.86,19224.0,7.5488,7.5488,7.5392,7.5488,19224.0
2024-07-26 14:15:00,7.86,7.88,7.86,7.88,47012.0,7.5488,7.568,7.5488,7.568,47012.0
2024-07-26 14:20:00,7.89,7.89,7.88,7.88,81014.0,7.5776,7.5776,7.568,7.568,81014.0
2024-07-26 14:25:00,7.88,7.89,7.87,7.89,89904.0,7.568,7.5776,7.5584,7.5776,89904.0
2024-07-26 14:30:00,7.89,7.9,7.89,7.89,83311.0,7.5776,7.5872,7.5776,7.5776,83311.0
2024-07-26 14:35:00,7.88,7.89,7.88,7.89,48628.0,7.568,7.5776,7.568,7.5776,48628.0
2024-07-26 14:40:00,7.89,7.94,7.89,7.9,178578.0,7.5776,7.6256,7.5776,7.5872,178578.0
2024-07-26 14:45:00,7.9,7.92,7.9,7.91,116618.0,7.5872,7.6064,7.5872,7.5968,116618.0
2024-07-26 14:50:00,7.91,7.93,7.91,7.93,185974.0,7.5968,7.616,7.5968,7.616,185974.0
2024-07-26 14:55:00,7.93,7.93,7.93,7.93,50074.0,7.616,7.616,7.616,7.616,50074.0
2024-07-26 15:00:00,7.94,7.94,7.94,7.94,106959.0,7.6256,7.6256,7.6256,7.6256,106959.0
2024-07-26 15:05:00,7.95,7.96,7.93,7.93,132783.0,7.6352,7.6448,7.616,7.616,132783.0
2024-07-26 15:10:00,7.93,7.93,7.91,7.91,68701.0,7.616,7.616,7.5968,7.5968,68701.0
2024-07-26 15:15:00,7.92,7.94,7.92,7.93,198680.0,7.6064,7.6256,7.6064,7.616,198680.0
2024-07-26 15:20:00,7.92,7.92,7.9,7.9,77644.0,7.6064,7.6064,7.5872,7.5872,77644.0
2024-07-26 15:25:00,7.89,7.89,7.88,7.88,82057.0,7.5776,7.5776,7.568,7.568,82057.0
2024-07-26 15:30:00,7.89,7.96,7.89,7.96,283879.0,7.5776,7.6448,7.5776,7.6448,283879.0
2024-07-26 15:35:00,7.95,7.95,7.93,7.95,93603.0,7.6352,7.6352,7.616,7.6352,93603.0
2024-07-26 15:40:00,7.94,7.94,7.9,7.9,154307.0,7.6256,7.6256,7.5872,7.5872,154307.0
2024-07-26 15:45:00,7.9,7.92,7.89,7.89,144921.0,7.5872,7.6064,7.5776,7.5776,144921.0
2024-07-26 15:50:00,7.89,7.96,7.88,7.96,319254.0,7.5776,7.6448,7.568,7.6448,319254.0
2024-07-26 15:55:00,7.96,7.97,7.9,7.9,270834.0,7.6448,7.6544,7.5872,7.5872,270834.0
2024-07-29 09:30:00,7.84,7.88,7.83,7.87,305363.0,7.5296,7.568,7.52,7.5584,305363.0
2024-07-29 09:35:00,7.87,7.88,7.84,7.84,121723.0,7.5584,7.568,7.5296,7.5296,121723.0
2024-07-29 09:40:00,7.85,7.86,7.84,7.85,125187.0,7.5392,7.5488,7.5296,7.5392,125187.0
2024-07-29 09:45:00,7.82,7.84,7.82,7.84,104498.0,7.5104,7.5296,7.5104,7.5296,104498.0
2024-07-29 09:50:00,7.85,7.86,7.85,7.85,171496.0,7.5392,7.5488,7.5392,7.5392,171496.0
2024-07-29 09:55:00,7.84,7.84,7.81,7.81,108348.0,7.5296,7.5296,7.5008,7.5008,108348.0
2024-07-29 10:00:00,7.8,7.8,7.79,7.8,149418.0,7.4912,7.4912,7.4816,7.4912,149418.0
2024-07-29 10:05:00,7.8,7.83,7.8,7.82,151254.0,7.4912,7.52,7.4912,7.5104,151254.0
2024-07-29 10:10:00,7.83,7.87,7.83,7.87,161185.0,7.52,7.5584,7.52,7.5584,161185.0
2024-07-29 10:15:00,7.87,7.87,7.85,7.85,165375.0,7.5584,7.5584,7.5392,7.5392,165375.0
2024-07-29 10:20:00,7.85,7.85,7.83,7.83,168961.0,7.5392,7.5392,7.52,7.52,168961.0
2024-07-29 10:25:00,7.84,7.86,7.84,7.86,80029.0,7.5296,7.5488,7.5296,7.5488,80029.0
2024-07-29 10:30:00,7.86,7.9,7.86,7.9,265520.0,7.5488,7.5872,7.5488,7.5872,265520.0
2024-07-29 10:35:00,7.89,7.89,7.88,7.88,123687.0,7.5776,7.5776,7.568,7.568,123687.0
2024-07-29 10:40:00,7.87,7.87,7.86,7.86,155916.0,7.5584,7.5584,7.5488,7.5488,155916.0
2024-07-29 10:45:00,7.86,7.89,7.85,7.89,201810.0,7.5488,7.5776,7.5392,7.5776,201810.0
2024-07-29 10:50:00,7.9,7.9,7.89,7.9,197091.0,7.5872,7.5872,7.5776,7.5872,197091.0
2024-07-29 10:55:00,7.9,7.91,7.89,7.91,214912.0,7.5872,7.5968,7.5776,7.5968,214912.0
2024-07-29 11:00:00,7.91,7.92,7.91,7.91,159497.0,7.5968,7.6064,7.5968,7.5968,159497.0
2024-07-29 11:05:00,7.92,7.93,7.92,7.93,47500.0,7.6064,7.616,7.6064,7.616,47500.0
2024-07-29 11:10:00,7.93,7.94,7.93,7.94,115533.0,7.616,7.6256,7.616,7.6256,115533.0
2024-07-29 11:15:00,7.94,7.94,7.94,7.94,128035.0,7.6256,7.6256,7.6256,7.6256,128035.0
2024-07-29 11:20:00,7.94,7.94,7.93,7.94,77008.0,7.6256,7.6256,7.616,7.6256,77008.0
2024-07-29 11:25:00,7.93,7.93,7.92,7.92,133483.0,7.616,7.616,7.6064,7.6064,133483.0
2024-07-29 11:30:00,7.92,7.97,7.92,7.97,134009.0,7.6064,7.6544,7.6064,7.6544,134009.0
2024-07-29 11:35:00,7.96,7.96,7.94,7.94,121287.0,7.6448,7.6448,7.6256,7.6256,121287.0
2024-07-29 11:40:00,7.95,7.95,7.93,7.93,84710.0,7.6352,7.6352,7.616,7.616,84710.0
2024-07-29 11:45:00,7.92,7.92,7.88,7.88,122588.0,7.6064,7.6064,7.568,7.568,122588.0
2024-07-29 11:50:00,7.87,7.87,7.87,7.87,76091.0,7.5584,7.5584,7.5584,7.5584,76091.0
2024-07-29 11:55:00,7.87,7.87,7.84,7.85,109394.0,7.5584,7.5584,7.5296,7.5392,109394.0
2024-07-29 12:00:00,7.85,7.85,7.83,7.84,49426.0,7.5392,7.5392,7.52,7.5296,49426.0
2024-07-29 12:05:00,7.83,7.83,7.82,7.82,38364.0,7.52,7.52,7.5104,7.5104,38364.0
2024-07-29 12:10:00,7.83,7.83,7.81,7.81,44681.0,7.52,7.52,7.5008,7.5008,44681.0
2024-07-29 12:15:00,7.81,7.81,7.8,7.8,56779.0,7.5008,7.5008,7.4912,7.4912,56779.0
2024-07-29 12:20:00,7.8,7.81,7.8,7.81,105831.0,7.4912,7.5008,7.4912,7.5008,105831.0
2024-07-29 12:25:00,7.82,7.83,7.82,7.83,50262.0,7.5104,7.52,7.5104,7.52,50262.0
2024-07-29 12:30:00,7.83,7.83,7.82,7.83,106012.0,7.52,7.52,7.5104,7.52,106012.0
2024-07-29 12:35:00,7.82,7.82,7.82,7.82,27741.0,7.5104,7.5104,7.5104,7.5104,27741.0
2024-07-29 12:40:00,7.82,7.82,7.81,7.82,141168.0,7.5104,7.5104,7.5008,7.5104,141168.0
2024-07-29 12:45:00,7.82,7.82,7.81,7.81,66360.0,7.5104,7.5104,7.5008,7.5008,66360.0
2024-07-29 12:50:00,7.82,7.83,7.82,7.82,162784.0,7.5104,7.52,7.5104,7.5104,162784.0
2024-07-29 12:55:00,7.81,7.82,7.81,7.82,176656.0,7.5008,7.5104,7.5008,7.5104,176656.0
2024-07-29 13:00:00,7.83,7.83,7.82,7.82,70923.0,7.52,7.52,7.5104,7.5104,70923.0
2024-07-29 13:05:00,7.82,7.82,7.82,7.82,96605.0,7.5104,7.5104,7.5104,7.5104,96605.0
2024-07-29 13:10:00,7.82,7.82,7.8,7.8,64679.0,7.5104,7.5104,7.4912,7.4912,64679.0
2024-07-29 13:15:00,7.81,7.82,7.81,7.81,165386.0,7.5008,7.5104,7.5008,7.5008,165386.0
2024-07-29 13:20:00,7.82,7.83,7.82,7.83,46971.0,7.5104,7.52,7.5104,7.52,46971.0
2024-07-29 13:25:00,7.83,7.86,7.83,7.86,77156.0,7.52,7.5488,7.52,7.5488,77156.0
2024-07-29 13:30:00,7.87,7.88,7.86,7.86,219624.0,7.5584,7.568,7.5488,7.5488,219624.0
2024-07-29 13:35:00,7.86,7.86,7.85,7.85,91828.0,7.5488,7.5488,7.5392,7.5392,91828.0
2024-07-29 13:40:00,7.84,7.85,7.84,7.85,61988.0,7.5296,7.5392,7.5296,7.5392,61988.0
2024-07-29 13:45:00,7.85,7.85,7.85,7.85,88310.0,7.5392,7.5392,7.5392,7.5392,88310.0
2024-07-29 13:50:00,7.86,7.86,7.85,7.86,49217.0,7.5488,7.5488,7.5392,7.5488,49217.0
2024-07-29 13:55:00,7.86,7.86,7.85,7.86,128517.0,7.5488,7.5488,7.5392,7.5488,128517.0
2024-07-29 14:00:00,7.86,7.87,7.86,7.87,188863.0,7.5488,7.5584,7.5488,7.5584,188863.0
2024-07-29 14:05:00,7.87,7.88,7.86,7.88,120426.0,7.5584,7.568,7.5488,7.568,120426.0
2024-07-29 14:10:00,7.88,7.88,7.87,7.87,72888.0,7.568,7.568,7.5584,7.5584,72888.0
2024-07-29 14:15:00,7.88,7.89,7.88,7.88,96664.0,7.568,7.5776,7.568,7.568,96664.0
2024-07-29 14:20:00,7.87,7.88,7.87,7.88,160694.0,7.5584,7.568,7.5584,7.568,160694.0
2024-07-29 14:25:00,7.88,7.88,7.88,7.88,100.0,7.568,7.568,7.568,7.568,100.0
2024-07-29 14:30:00,7.88,7.89,7.88,7.89,126086.0,7.568,7.5776,7.568,7.5776,126086.0
2024-07-29 14:35:00,7.89,7.9,7.89,7.9,33378.0,7.5776,7.5872,7.5776,7.5872,33378.0
2024-07-29 14:40:00,7.89,7.89,7.88,7.88,92827.0,7.5776,7.5776,7.568,7.568,92827.0
2024-07-29 14:45:00,7.88,7.89,7.88,7.89,30465.0,7.568,7.5776,7.568,7.5776,30465.0
2024-07-29 14:50:00,7.89,7.89,7.89,7.89,167356.0,7.5776,7.5776,7.5776,7.5776,167356.0
2024-07-29 14:55:00,7.89,7.89,7.87,7.87,157747.0,7.5776,7.5776,7.5584,7.5584,157747.0
2024-07-29 15:00:00,7.88,7.88,7.86,7.86,162872.0,7.568,7.568,7.5488,7.5488,162872.0
2024-07-29 15:05:00,7.86,7.86,7.86,7.86,61008.0,7.5488,7.5488,7.5488,7.5488,61008.0
2024-07-29 15:10:00,7.87,7.87,7.86,7.86,76739.0,7.5584,7.5584,7.5488,7.5488,76739.0
2024-07-29 15:15:00,7.87,7.87,7.87,7.87,47400.0,7.5584,7.5584,7.5584,7.5584,47400.0
2024-07-29 15:20:00,7.87,7.87,7.86,7.86,88686.0,7.5584,7.5584,7.5488,7.5488,88686.0
2024-07-29 15:25:00,7.86,7.86,7.86,7.86,37320.0,7.5488,7.5488,7.5488,7.5488,37320.0
2024-07-29 15:30:00,7.86,7.86,7.86,7.86,124130.0,7.5488,7.5488,7.5488,7.5488,124130.0
2024-07-29 15:35:00,7.86,7.86,7.84,7.85,38609.0,7.5488,7.5488,7.5296,7.5392,38609.0
2024-07-29 15:40:00,7.84,7.84,7.83,7.83,21017.0,7.5296,7.5296,7.52,7.52,21017.0
2024-07-29 15:45:00,7.83,7.84,7.83,7.84,81500.0,7.52,7.5296,7.52,7.5296,81500.0
2024-07-29 15:50:00,7.84,7.87,7.84,7.87,219078.0,7.5296,7.5584,7.5296,7.5584,219078.0
2024-07-29 15:55:00,7.87,7.9,7.87,7.89,172318.0,7.5584,7.5872,7.5584,7.5776,172318.0
2024-07-30 09:30:00,7.82,7.83,7.82,7.82,159888.0,7.5104,7.52,7.5104,7.5104,159888.0
2024-07-30 09:35:00,7.82,7.82,7.81,7.81,100400.0,7.5104,7.5104,7.5008,7.5008,100400.0
2024-07-30 09:40:00,7.8,7.82,7.79,7.82,178160.0,7.4912,7.5104,7.4816,7.5104,178160.0
2024-07-30 09:45:00,7.82,7.82,7.82,7.82,93200.0,7.5104,7.5104,7.5104,7.5104,93200.0
2024-07-30 09:50:00,7.83,7.83,7.83,7.83,73700.0,7.52,7.52,7.52,7.52,73700.0
2024-07-30 09:55:00,7.84,7.84,7.83,7.83,52350.0,7.5296,7.5296,7.52,7.52,52350.0
2024-07-30 10:00:00,7.83,7.88,7.83,7.88,183020.0,7.52,7.568,7.52,7.568,183020.0
2024-07-30 10:05:00,7.87,7.87,7.84,7.84,92657.0,7.5584,7.5584,7.5296,7.5296,92657.0
2024-07-30 10:10:00,7.85,7.86,7.85,7.86,105769.0,7.5392,7.5488,7.5392,7.5488,105769.0
2024-07-30 10:15:00,7.86,7.88,7.85,7.87,172616.0,7.5488,7.568,7.5392,7.5584,172616.0
2024-07-30 10:20:00,7.87,7.88,7.87,7.87,63846.0,7.5584,7.568,7.5584,7.5584,63846.0
2024-07-30 10:25:00,7.88,7.88,7.87,7.88,59355.0,7.568,7.568,7.5584,7.568,59355.0
2024-07-30 10:30:00,7.89,7.9,7.89,7.9,94690.0,7.5776,7.5872,7.5776,7.5872,94690.0
2024-07-30 10:35:00,7.9,7.92,7.9,7.91,110206.0,7.5872,7.6064,7.5872,7.5968,110206.0
2024-07-30 10:40:00,7.91,7.92,7.91,7.91,198141.0,7.5968,7.6064,7.5968,7.5968,198141.0
2024-07-30 10:45:00,7.9,7.9,7.9,7.9,74590.0,7.5872,7.5872,7.5872,7.5872,74590.0
2024-07-30 10:50:00,7.9,7.91,7.9,7.91,154050.0,7.5872,7.5968,7.5872,7.5968,154050.0
2024-07-30 10:55:00,7.91,7.93,7.91,7.93,66130.0,7.5968,7.616,7.5968,7.616,66130.0
2024-07-30 11:00:00,7.93,8.01,7.93,8.01,234742.0,7.616,7.6929,7.616,7.6929,234742.0
2024-07-30 11:05:00,8.02,8.04,8.02,8.03,220845.0,7.7025,7.7217,7.7025,7.7121,220845.0
2024-07-30 11:10:00,8.03,8.03,8.0,8.02,166519.0,7.7121,7.7121,7.6833,7.7025,166519.0
2024-07-30 11:15:00,8.01,8.02,8.0,8.0,168994.0,7.6929,7.7025,7.6833,7.6833,168994.0
2024-07-30 11:20:00,7.99,8.0,7.99,8.0,131399.0,7.6737,7.6833,7.6737,7.6833,131399.0
2024-07-30 11:25:00,7.99,8.0,7.99,8.0,147705.0,7.6737,7.6833,7.6737,7.6833,147705.0
2024-07-30 11:30:00,8.0,8.02,8.0,8.02,160200.0,7.6833,7.7025,7.6833,7.7025,160200.0
2024-07-30 11:35:00,8.01,8.05,8.01,8.05,88611.0,7.6929,7.7313,7.6929,7.7313,88611.0
2024-07-30 11:40:00,8.05,8.07,8.05,8.06,144465.0,7.7313,7.7505,7.7313,7.7409,144465.0
2024-07-30 11:45:00,8.07,8.07,8.06,8.06,138791.0,7.7505,7.7505,7.7409,7.7409,138791.0
2024-07-30 11:50:00,8.07,8.07,8.07,8.07,43995.0,7.7505,7.7505,7.7505,7.7505,43995.0
2024-07-30 11:55:00,8.07,8.07,8.07,8.07,81486.0,7.7505,7.7505,7.7505,7.7505,81486.0
2024-07-30 12:00:00,8.07,8.08,8.06,8.08,123244.0,7.7505,7.7601,7.7409,7.7601,123244.0
2024-07-30 12:05:00,8.08,8.08,8.05,8.05,179800.0,7.7601,7.7601,7.7313,7.7313,179800.0
2024-07-30 12:10:00,8.05,8.06,8.05,8.06,119368.0,7.7313,7.7409,7.7313,7.7409,119368.0
2024-07-30 12:15:00,8.06,8.07,8.06,8.06,84796.0,7.7409,7.7505,7.7409,7.7409,84796.0
2024-07-30 12:20:00,8.07,8.09,8.07,8.09,150445.0,7.7505,7.7697,7.7505,7.7697,150445.0
2024-07-30 12:25:00,8.09,8.09,8.06,8.06,122057.0,7.7697,7.7697,7.7409,7.7409,122057.0
2024-07-30 12:30:00,8.06,8.08,8.06,8.08,80578.0,7.7409,7.7601,7.7409,7.7601,80578.0
2024-07-30 12:35:00,8.08,8.08,8.06,8.06,153099.0,7.7601,7.7601,7.7409,7.7409,153099.0
2024-07-30 12:40:00,8.06,8.06,8.06,8.06,99709.0,7.7409,7.7409,7.7409,7.7409,99709.0
2024-07-30 12:45:00,8.07,8.08,8.07,8.08,156255.0,7.7505,7.7601,7.7505,7.7601,156255.0
2024-07-30 12:50:00,8.08,8.13,8.08,8.13,136107.0,7.7601,7.8081,7.7601,7.8081,136107.0
2024-07-30 12:55:00,8.13,8.15,8.13,8.15,117401.0,7.8081,7.8273,7.8081,7.8273,117401.0
2024-07-30 13:00:00,8.15,8.16,8.14,8.14,132452.0,7.8273,7.8369,7.8177,7.8177,132452.0
2024-07-30 13:05:00,8.14,8.14,8.12,8.12,144930.0,7.8177,7.8177,7.7985,7.7985,144930.0
2024-07-30 13:10:00,8.11,8.12,8.1,8.1,101056.0,7.7889,7.7985,7.7793,7.7793,101056.0
2024-07-30 13:15:00,8.1,8.1,8.09,8.09,75075.0,7.7793,7.7793,7.7697,7.7697,75075.0
2024-07-30 13:20:00,8.09,8.09,8.07,8.08,107125.0,7.7697,7.7697,7.7505,7.7601,107125.0
2024-07-30 13:25:00,8.08,8.1,8.07,8.08,147125.0,7.7601,7.7793,7.7505,7.7601,147125.0
2024-07-30 13:30:00,8.08,8.09,8.08,8.08,59912.0,7.7601,7.7697,7.7601,7.7601,59912.0
2024-07-30 13:35:00,8.08,8.08,8.04,8.04,6239.0,7.7601,7.7601,7.7217,7.7217,6239.0
2024-07-30 13:40:00,8.04,8.06,8.04,8.04,112399.0,7.7217,7.7409,7.7217,7.7217,112399.0
2024-07-30 13:45:00,8.04,8.05,8.04,8.04,187599.0,7.7217,7.7313,7.7217,7.7217,187599.0
2024-07-30 13:50:00,8.04,8.05,8.04,8.05,121029.0,7.7217,7.7313,7.7217,7.7313,121029.0
2024-07-30 13:55:00,8.05,8.05,8.04,8.05,99500.0,7.7313,7.7313,7.7217,7.7313,99500.0
2024-07-30 14:00:00,8.04,8.05,8.04,8.05,130486.0,7.7217,7.7313,7.7217,7.7313,130486.0
2024-07-30 14:05:00,8.04,8.04,8.04,8.04,14100.0,7.7217,7.7217,7.7217,7.7217,14100.0
2024-07-30 14:10:00,8.03,8.03,8.02,8.02,105162.0,7.7121,7.7121,7.7025,7.7025,105162.0
2024-07-30 14:15:00,8.01,8.01,8.0,8.0,86560.0,7.6929,7.6929,7.6833,7.6833,86560.0
2024-07-30 14:20:00,7.99,8.01,7.99,8.0,114547.0,7.6737,7.6929,7.6737,7.6833,114547.0
2024-07-30 14:25:00,8.01,8.02,8.01,8.02,84125.0,7.6929,7.7025,7.6929,7.7025,84125.0
2024-07-30 14:30:00,8.02,8.02,8.02,8.02,85837.0,7.7025,7.7025,7.7025,7.7025,85837.0
2024-07-30 14:35:00,8.02,8.02,8.01,8.01,57873.0,7.7025,7.7025,7.6929,7.6929,57873.0
2024-07-30 14:40:00,8.01,8.02,8.01,8.02,11900.0,7.6929,7.7025,7.6929,7.7025,11900.0
2024-07-30 14:45:00,8.02,8.05,8.02,8.05,165545.0,7.7025,7.7313,7.7025,7.7313,165545.0
2024-07-30 14:50:00,8.04,8.04,8.04,8.04,34300.0,7.7217,7.7217,7.7217,7.7217,34300.0
2024-07-30 14:55:00,8.04,8.05,8.04,8.05,61576.0,7.7217,7.7313,7.7217,7.7313,61576.0
2024-07-30 15:00:00,8.05,8.06,8.05,8.05,95137.0,7.7313,7.7409,7.7313,7.7313,95137.0
2024-07-30 15:05:00,8.05,8.05,8.04,8.05,96986.0,7.7313,7.7313,7.7217,7.7313,96986.0
2024-07-30 15:10:00,8.05,8.06,8.04,8.06,26456.0,7.7313,7.7409,7.7217,7.7409,26456.0
2024-07-30 15:15:00,8.05,8.05,8.04,8.04,22745.0,7.7313,7.7313,7.7217,7.7217,22745.0
2024-07-30 15:20:00,8.03,8.03,8.03,8.03,95757.0,7.7121,7.7121,7.7121,7.7121,95757.0
2024-07-30 15:25:00,8.03,8.03,8.02,8.03,137066.0,7.7121,7.7121,7.7025,7.7121,137066.0
2024-07-30 15:30:00,8.03,8.04,8.03,8.03,151601.0,7.7121,7.7217,7.7121,7.7121,151601.0
2024-07-30 15:35:00,8.03,8.04,8.03,8.04,132482.0,7.7121,7.7217,7.7121,7.7217,132482.0
2024-07-30 15:40:00,8.04,8.04,8.02,8.02,134723.0,7.7217,7.7217,7.7025,7.7025,134723.0
2024-07-30 15:45:00,8.02,8.02,7.95,7.95,186219.0,7.7025,7.7025,7.6352,7.6352,186219.0
2024-07-30 15:50:00,7.95,7.98,7.95,7.97,381344.0,7.6352,7.6641,7.6352,7.6544,381344.0
2024-07-30 15:55:00,7.97,8.02,7.96,8.02,286955.0,7.6544,7.7025,7.6448,7.7025,286955.0
2024-07-31 09:30:00,7.7,7.75,7.7,7.75,336079.0,7.3951,7.4432,7.3951,7.4432,336079.0
2024-07-31 09:35:00,7.75,7.75,7.73,7.73,80571.0,7.4432,7.4432,7.4239,7.4239,80571.0
2024-07-31 09:40:00,7.73,7.76,7.71,7.76,85137.0,7.4239,7.4528,7.4047,7.4528,85137.0
2024-07-31 09:45:00,7.76,7.76,7.73,7.74,60773.0,7.4528,7.4528,7.4239,7.4336,60773.0
2024-07-31 09:50:00,7.74,7.74,7.73,7.73,76350.0,7.4336,7.4336,7.4239,7.4239,76350.0
2024-07-31 09:55:00,7.73,7.74,7.71,7.71,131942.0,7.4239,7.4336,7.4047,7.4047,131942.0
2024-07-31 10:00:00,7.72,7.72,7.7,7.71,209678.0,7.4143,7.4143,7.3951,7.4047,209678.0
2024-07-31 10:05:00,7.7,7.7,7.69,7.69,114472.0,7.3951,7.3951,7.3855,7.3855,114472.0
2024-07-31 10:10:00,7.68,7.68,7.67,7.67,221885.0,7.3759,7.3759,7.3663,7.3663,221885.0
2024-07-31 10:15:00,7.67,7.67,7.64,7.64,177077.0,7.3663,7.3663,7.3375,7.3375,177077.0
2024-07-31 10:20:00,7.65,7.65,7.65,7.65,107629.0,7.3471,7.3471,7.3471,7.3471,107629.0
2024-07-31 10:25:00,7.65,7.66,7.65,7.65,124016.0,7.3471,7.3567,7.3471,7.3471,124016.0
2024-07-31 10:30:00,7.65,7.65,7.62,7.62,228677.0,7.3471,7.3471,7.3183,7.3183,228677.0
2024-07-31 10:35:00,7.61,7.61,7.61,7.61,91457.0,7.3087,7.3087,7.3087,7.3087,91457.0
2024-07-31 10:40:00,7.61,7.63,7.61,7.63,34221.0,7.3087,7.3279,7.3087,7.3279,34221.0
2024-07-31 10:45:00,7.63,7.64,7.63,7.64,122012.0,7.3279,7.3375,7.3279,7.3375,122012.0
2024-07-31 10:50:00,7.64,7.67,7.64,7.67,127313.0,7.3375,7.3663,7.3375,7.3663,127313.0
2024-07-31 10:55:00,7.67,7.67,7.64,7.64,58748.0,7.3663,7.3663,7.3375,7.3375,58748.0
2024-07-31 11:00:00,7.64,7.64,7.63,7.64,199978.0,7.3375,7.3375,7.3279,7.3375,199978.0
2024-07-31 11:05:00,7.64,7.64,7.63,7.63,94733.0,7.3375,7.3375,7.3279,7.3279,94733.0
2024-07-31 11:10:00,7.63,7.63,7.63,7.63,310302.0,7.3279,7.3279,7.3279,7.3279,310302.0
2024-07-31 11:15:00,7.62,7.63,7.62,7.62,47555.0,7.3183,7.3279,7.3183,7.3183,47555.0
2024-07-31 11:20:00,7.62,7.63,7.62,7.63,197214.0,7.3183,7.3279,7.3183,7.3279,197214.0
2024-07-31 11:25:00,7.62,7.62,7.61,7.62,40062.0,7.3183,7.3183,7.3087,7.3183,40062.0
2024-07-31 11:30:00,7.61,7.61,7.59,7.6,290746.0,7.3087,7.3087,7.2895,7.2991,290746.0
2024-07-31 11:35:00,7.61,7.61,7.6,7.6,71514.0,7.3087,7.3087,7.2991,7.2991,71514.0
2024-07-31 11:40:00,7.61,7.61,7.6,7.6,103943.0,7.3087,7.3087,7.2991,7.2991,103943.0
2024-07-31 11:45:00,7.61,7.61,7.61,7.61,44217.0,7.3087,7.3087,7.3087,7.3087,44217.0
2024-07-31 11:50:00,7.61,7.63,7.61,7.63,124166.0,7.3087,7.3279,7.3087,7.3279,124166.0
2024-07-31 11:55:00,7.63,7.64,7.63,7.64,35119.0,7.3279,7.3375,7.3279,7.3375,35119.0
2024-07-31 12:00:00,7.63,7.63,7.62,7.63,73808.0,7.3279,7.3279,7.3183,7.3279,73808.0
2024-07-31 12:05:00,7.64,7.64,7.64,7.64,66911.0,7.3375,7.3375,7.3375,7.3375,66911.0
2024-07-31 12:10:00,7.63,7.63,7.63,7.63,6000.0,7.3279,7.3279,7.3279,7.3279,6000.0
2024-07-31 12:15:00,7.62,7.62,7.62,7.62,76555.0,7.3183,7.3183,7.3183,7.3183,76555.0
2024-07-31 12:20:00,7.62,7.63,7.62,7.63,80300.0,7.3183,7.3279,7.3183,7.3279,80300.0
2024-07-31 12:25:00,7.64,7.64,7.64,7.64,48264.0,7.3375,7.3375,7.3375,7.3375,48264.0
2024-07-31 12:30:00,7.64,7.64,7.64,7.64,25000.0,7.3375,7.3375,7.3375,7.3375,25000.0
2024-07-31 12:35:00,7.64,7.64,7.64,7.64,41248.0,7.3375,7.3375,7.3375,7.3375,41248.0
2024-07-31 12:40:00,7.64,7.64,7.64,7.64,48567.0,7.3375,7.3375,7.3375,7.3375,48567.0
2024-07-31 12:45:00,7.63,7.63,7.63,7.63,101855.0,7.3279,7.3279,7.3279,7.3279,101855.0
2024-07-31 12:50:00,7.63,7.64,7.63,7.64,54578.0,7.3279,7.3375,7.3279,7.3375,54578.0
2024-07-31 12:55:00,7.64,7.65,7.64,7.65,30757.0,7.3375,7.3471,7.3375,7.3471,30757.0
2024-07-31 13:00:00,7.66,7.66,7.63,7.63,66992.0,7.3567,7.3567,7.3279,7.3279,66992.0
2024-07-31 13:05:00,7.63,7.63,7.62,7.63,59202.0,7.3279,7.3279,7.3183,7.3279,59202.0
2024-07-31 13:10:00,7.63,7.63,7.63,7.63,55448.0,7.3279,7.3279,7.3279,7.3279,55448.0
2024-07-31 13:15:00,7.63,7.63,7.63,7.63,51500.0,7.3279,7.3279,7.3279,7.3279,51500.0
2024-07-31 13:20:00,7.63,7.63,7.63,7.63,191300.0,7.3279,7.3279,7.3279,7.3279,191300.0
2024-07-31 13:25:00,7.64,7.67,7.64,7.65,212075.0,7.3375,7.3663,7.3375,7.3471,212075.0
2024-07-31 13:30:00,7.65,7.7,7.65,7.7,152963.0,7.3471,7.3951,7.3471,7.3951,152963.0
2024-07-31 13:35:00,7.69,7.69,7.68,7.69,77623.0,7.3855,7.3855,7.3759,7.3855,77623.0
2024-07-31 13:40:00,7.68,7.72,7.68,7.69,160372.0,7.3759,7.4143,7.3759,7.3855,160372.0
2024-07-31 13:45:00,7.67,7.67,7.67,7.67,36626.0,7.3663,7.3663,7.3663,7.3663,36626.0
2024-07-31 13:50:00,7.66,7.66,7.63,7.63,41320.0,7.3567,7.3567,7.3279,7.3279,41320.0
2024-07-31 13:55:00,7.64,7.66,7.64,7.65,101225.0,7.3375,7.3567,7.3375,7.3471,101225.0
2024-07-31 14:00:00,7.64,7.68,7.63,7.65,311104.0,7.3375,7.3759,7.3279,7.3471,311104.0
2024-07-31 14:05:00,7.64,7.64,7.62,7.64,401568.0,7.3375,7.3375,7.3183,7.3375,401568.0
2024-07-31 14:10:00,7.64,7.64,7.63,7.63,180294.0,7.3375,7.3375,7.3279,7.3279,180294.0
2024-07-31 14:15:00,7.62,7.62,7.61,7.61,162131.0,7.3183,7.3183,7.3087,7.3087,162131.0
2024-07-31 14:20:00,7.61,7.62,7.61,7.62,66399.0,7.3087,7.3183,7.3087,7.3183,66399.0
2024-07-31 14:25:00,7.61,7.62,7.61,7.62,81300.0,7.3087,7.3183,7.3087,7.3183,81300.0
2024-07-31 14:30:00,7.61,7.61,7.57,7.58,168636.0,7.3087,7.3087,7.2703,7.2799,168636.0
2024-07-31 14:35:00,7.6,7.63,7.6,7.61,295585.0,7.2991,7.3279,7.2991,7.3087,295585.0
2024-07-31 14:40:00,7.6,7.6,7.56,7.56,176087.0,7.2991,7.2991,7.2607,7.2607,176087.0
2024-07-31 14:45:00,7.55,7.56,7.52,7.52,117521.0,7.2511,7.2607,7.2223,7.2223,117521.0
2024-07-31 14:50:00,7.52,7.54,7.51,7.53,84065.0,7.2223,7.2415,7.2127,7.2319,84065.0
2024-07-31 14:55:00,7.53,7.54,7.53,7.53,90959.0,7.2319,7.2415,7.2319,7.2319,90959.0
2024-07-31 15:00:00,7.53,7.56,7.51,7.56,98340.0,7.2319,7.2607,7.2127,7.2607,98340.0
2024-07-31 15:05:00,7.55,7.57,7.54,7.57,256456.0,7.2511,7.2703,7.2415,7.2703,256456.0
2024-07-31 15:10:00,7.57,7.58,7.54,7.57,315431.0,7.2703,7.2799,7.2415,7.2703,315431.0
2024-07-31 15:15:00,7.57,7.63,7.54,7.63,367253.0,7.2703,7.3279,7.2415,7.3279,367253.0
2024-07-31 15:20:00,7.63,7.64,7.59,7.64,336922.0,7.3279,7.3375,7.2895,7.3375,336922.0
2024-07-31 15:25:00,7.65,7.7,7.64,7.67,189330.0,7.3471,7.3951,7.3375,7.3663,189330.0
2024-07-31 15:30:00,7.68,7.69,7.65,7.65,357245.0,7.3759,7.3855,7.3471,7.3471,357245.0
2024-07-31 15:35:00,7.65,7.65,7.61,7.63,361398.0,7.3471,7.3471,7.3087,7.3279,361398.0
2024-07-31 15:40:00,7.62,7.62,7.57,7.57,300987.0,7.3183,7.3183,7.2703,7.2703,300987.0
2024-07-31 15:45:00,7.57,7.62,7.57,7.61,398360.0,7.2703,7.3183,7.2703,7.3087,398360.0
2024-07-31 15:50:00,7.61,7.67,7.58,7.63,571910.0,7.3087,7.3663,7.2799,7.3279,571910.0
2024-07-31 15:55:00,7.62,7.64,7.61,7.64,523212.0,7.3183,7.3375,7.3087,7.3375,523212.0
2024-08-01 09:30:00,7.55,7.56,7.52,7.52,237684.0,7.2511,7.2607,7.2223,7.2223,237684.0
2024-08-01 09:35:00,7.53,7.54,7.52,7.52,52317.0,7.2319,7.2415,7.2223,7.2223,52317.0
2024-08-01 09:40:00,7.52,7.52,7.47,7.47,119982.0,7.2223,7.2223,7.1742,7.1742,119982.0
2024-08-01 09:45:00,7.47,7.48,7.46,7.47,269348.0,7.1742,7.1838,7.1646,7.1742,269348.0
2024-08-01 09:50:00,7.48,7.51,7.48,7.49,167765.0,7.1838,7.2127,7.1838,7.1935,167765.0
2024-08-01 09:55:00,7.5,7.5,7.48,7.5,189483.0,7.2031,7.2031,7.1838,7.2031,189483.0
2024-08-01 10:00:00,7.5,7.53,7.49,7.51,267388.0,7.2031,7.2319,7.1935,7.2127,267388.0
2024-08-01 10:05:00,7.53,7.57,7.53,7.57,130625.0,7.2319,7.2703,7.2319,7.2703,130625.0
2024-08-01 10:10:00,7.57,7.58,7.55,7.57,115550.0,7.2703,7.2799,7.2511,7.2703,115550.0
2024-08-01 10:15:00,7.59,7.62,7.58,7.61,155559.0,7.2895,7.3183,7.2799,7.3087,155559.0
2024-08-01 10:20:00,7.6,7.65,7.6,7.63,154468.0,7.2991,7.3471,7.2991,7.3279,154468.0
2024-08-01 10:25:00,7.63,7.66,7.63,7.66,124307.0,7.3279,7.3567,7.3279,7.3567,124307.0
2024-08-01 10:30:00,7.67,7.7,7.66,7.68,239834.0,7.3663,7.3951,7.3567,7.3759,239834.0
2024-08-01 10:35:00,7.67,7.71,7.67,7.69,123047.0,7.3663,7.4047,7.3663,7.3855,123047.0
2024-08-01 10:40:00,7.7,7.72,7.7,7.72,166182.0,7.3951,7.4143,7.3951,7.4143,166182.0
2024-08-01 10:45:00,7.72,7.77,7.72,7.77,153744.0,7.4143,7.4624,7.4143,7.4624,153744.0
2024-08-01 10:50:00,7.77,7.77,7.74,7.75,360786.0,7.4624,7.4624,7.4336,7.4432,360786.0
2024-08-01 10:55:00,7.76,7.77,7.74,7.77,133967.0,7.4528,7.4624,7.4336,7.4624,133967.0
2024-08-01 11:00:00,7.77,7.82,7.76,7.82,103306.0,7.4624,7.5104,7.4528,7.5104,103306.0
2024-08-01 11:05:00,7.82,7.82,7.8,7.82,205017.0,7.5104,7.5104,7.4912,7.5104,205017.0
2024-08-01 11:10:00,7.82,7.82,7.8,7.81,197760.0,7.5104,7.5104,7.4912,7.5008,197760.0
2024-08-01 11:15:00,7.82,7.82,7.79,7.8,234097.0,7.5104,7.5104,7.4816,7.4912,234097.0
2024-08-01 11:20:00,7.8,7.82,7.79,7.81,356220.0,7.4912,7.5104,7.4816,7.5008,356220.0
2024-08-01 11:25:00,7.81,7.83,7.8,7.83,132878.0,7.5008,7.52,7.4912,7.52,132878.0
2024-08-01 11:30:00,7.83,7.84,7.8,7.83,140299.0,7.52,7.5296,7.4912,7.52,140299.0
2024-08-01 11:35:00,7.84,7.85,7.83,7.85,204743.0,7.5296,7.5392,7.52,7.5392,204743.0
2024-08-01 11:40:00,7.86,7.88,7.86,7.88,129965.0,7.5488,7.568,7.5488,7.568,129965.0
2024-08-01 11:45:00,7.89,7.91,7.88,7.89,175647.0,7.5776,7.5968,7.568,7.5776,175647.0
2024-08-01 11:50:00,7.89,7.89,7.87,7.88,318744.0,7.5776,7.5776,7.5584,7.568,318744.0
2024-08-01 11:55:00,7.87,7.88,7.86,7.88,212165.0,7.5584,7.568,7.5488,7.568,212165.0
2024-08-01 12:00:00,7.89,7.89,7.86,7.86,270438.0,7.5776,7.5776,7.5488,7.5488,270438.0
2024-08-01 12:05:00,7.86,7.87,7.83,7.84,118318.0,7.5488,7.5584,7.52,7.5296,118318.0
2024-08-01 12:10:00,7.84,7.85,7.83,7.83,104626.0,7.5296,7.5392,7.52,7.52,104626.0
2024-08-01 12:15:00,7.83,7.84,7.82,7.84,121283.0,7.52,7.5296,7.5104,7.5296,121283.0
2024-08-01 12:20:00,7.85,7.89,7.85,7.89,104295.0,7.5392,7.5776,7.5392,7.5776,104295.0
2024-08-01 12:25:00,7.89,7.89,7.87,7.87,111584.0,7.5776,7.5776,7.5584,7.5584,111584.0
2024-08-01 12:30:00,7.88,7.89,7.88,7.89,124431.0,7.568,7.5776,7.568,7.5776,124431.0
2024-08-01 12:35:00,7.9,7.92,7.89,7.92,149800.0,7.5872,7.6064,7.5776,7.6064,149800.0
2024-08-01 12:40:00,7.92,7.95,7.92,7.93,193580.0,7.6064,7.6352,7.6064,7.616,193580.0
2024-08-01 12:45:00,7.93,7.93,7.92,7.92,268148.0,7.616,7.616,7.6064,7.6064,268148.0
2024-08-01 12:50:00,7.92,7.94,7.92,7.92,187162.0,7.6064,7.6256,7.6064,7.6064,187162.0
2024-08-01 12:55:00,7.92,7.92,7.91,7.92,184275.0,7.6064,7.6064,7.5968,7.6064,184275.0
2024-08-01 13:00:00,7.93,7.94,7.93,7.93,168963.0,7.616,7.6256,7.616,7.616,168963.0
2024-08-01 13:05:00,7.93,7.96,7.93,7.96,182532.0,7.616,7.6448,7.616,7.6448,182532.0
2024-08-01 13:10:00,7.96,7.97,7.96,7.97,140969.0,7.6448,7.6544,7.6448,7.6544,140969.0
2024-08-01 13:15:00,7.97,7.98,7.97,7.98,136434.0,7.6544,7.6641,7.6544,7.6641,136434.0
2024-08-01 13:20:00,7.99,8.0,7.99,7.99,134241.0,7.6737,7.6833,7.6737,7.6737,134241.0
2024-08-01 13:25:00,8.0,8.0,7.97,7.99,86390.0,7.6833,7.6833,7.6544,7.6737,86390.0
2024-08-01 13:30:00,7.99,8.0,7.99,8.0,88913.0,7.6737,7.6833,7.6737,7.6833,88913.0
2024-08-01 13:35:00,8.0,8.03,8.0,8.03,104768.0,7.6833,7.7121,7.6833,7.7121,104768.0
2024-08-01 13:40:00,8.04,8.05,8.04,8.04,170694.0,7.7217,7.7313,7.7217,7.7217,170694.0
2024-08-01 13:45:00,8.04,8.05,8.03,8.05,139172.0,7.7217,7.7313,7.7121,7.7313,139172.0
2024-08-01 13:50:00,8.05,8.06,8.01,8.01,190835.0,7.7313,7.7409,7.6929,7.6929,190835.0
2024-08-01 13:55:00,8.01,8.02,7.98,7.98,155176.0,7.6929,7.7025,7.6641,7.6641,155176.0
2024-08-01 14:00:00,7.98,8.01,7.97,8.01,98800.0,7.6641,7.6929,7.6544,7.6929,98800.0
2024-08-01 14:05:00,8.01,8.02,8.0,8.02,89100.0,7.6929,7.7025,7.6833,7.7025,89100.0
2024-08-01 14:10:00,8.03,8.04,8.02,8.04,228666.0,7.7121,7.7217,7.7025,7.7217,228666.0
2024-08-01 14:15:00,8.04,8.07,8.04,8.07,244815.0,7.7217,7.7505,7.7217,7.7505,244815.0
2024-08-01 14:20:00,8.06,8.06,8.04,8.05,68100.0,7.7409,7.7409,7.7217,7.7313,68100.0
2024-08-01 14:25:00,8.06,8.08,8.06,8.07,223410.0,7.7409,7.7601,7.7409,7.7505,223410.0
2024-08-01 14:30:00,8.07,8.09,8.07,8.09,98435.0,7.7505,7.7697,7.7505,7.7697,98435.0
2024-08-01 14:35:00,8.08,8.08,8.08,8.08,75891.0,7.7601,7.7601,7.7601,7.7601,75891.0
2024-08-01 14:40:00,8.06,8.08,8.05,8.08,170528.0,7.7409,7.7601,7.7313,7.7601,170528.0
2024-08-01 14:45:00,8.09,8.1,8.08,8.1,160964.0,7.7697,7.7793,7.7601,7.7793,160964.0
2024-08-01 14:50:00,8.1,8.1,8.07,8.09,143524.0,7.7793,7.7793,7.7505,7.7697,143524.0
2024-08-01 14:55:00,8.1,8.1,8.07,8.09,54158.0,7.7793,7.7793,7.7505,7.7697,54158.0
2024-08-01 15:00:00,8.09,8.09,8.06,8.07,174442.0,7.7697,7.7697,7.7409,7.7505,174442.0
2024-08-01 15:05:00,8.06,8.09,8.06,8.08,224649.0,7.7409,7.7697,7.7409,7.7601,224649.0
2024-08-01 15:10:00,8.07,8.07,8.04,8.05,115841.0,7.7505,7.7505,7.7217,7.7313,115841.0
2024-08-01 15:15:00,8.06,8.07,8.05,8.05,141563.0,7.7409,7.7505,7.7313,7.7313,141563.0
2024-08-01 15:20:00,8.04,8.05,8.04,8.04,108292.0,7.7217,7.7313,7.7217,7.7217,108292.0
2024-08-01 15:25:00,8.03,8.04,8.02,8.03,280686.0,7.7121,7.7217,7.7025,7.7121,280686.0
2024-08-01 15:30:00,8.02,8.02,8.0,8.02,212962.0,7.7025,7.7025,7.6833,7.7025,212962.0
2024-08-01 15:35:00,8.02,8.02,8.0,8.0,172925.0,7.7025,7.7025,7.6833,7.6833,172925.0
2024-08-01 15:40:00,7.99,8.03,7.99,8.02,173666.0,7.6737,7.7121,7.6737,7.7025,173666.0
2024-08-01 15:45:00,8.02,8.02,7.97,7.97,206026.0,7.7025,7.7025,7.6544,7.6544,206026.0
2024-08-01 15:50:00,7.97,8.01,7.94,8.01,597077.0,7.6544,7.6929,7.6256,7.6929,597077.0
2024-08-01 15:55:00,8.0,8.0,7.95,7.95,663437.0,7.6833,7.6833,7.6352,7.6352,663437.0
2024-08-02 09:30:00,8.3,8.36,8.29,8.36,549111.0,7.9714,8.029,7.9618,8.029,549111.0
2024-08-02 09:35:00,8.36,8.36,8.27,8.27,266578.0,8.029,8.029,7.9426,7.9426,266578.0
2024-08-02 09:40:00,8.27,8.28,8.24,8.27,231030.0,7.9426,7.9522,7.9138,7.9426,231030.0
2024-08-02 09:45:00,8.26,8.32,8.26,8.3,115382.0,7.933,7.9906,7.933,7.9714,115382.0
2024-08-02 09:50:00,8.29,8.33,8.27,8.32,328031.0,7.9618,8.0002,7.9426,7.9906,328031.0
2024-08-02 09:55:00,8.32,8.36,8.31,8.35,163935.0,7.9906,8.029,7.981,8.0194,163935.0
2024-08-02 10:00:00,8.36,8.38,8.33,8.38,278103.0,8.029,8.0482,8.0002,8.0482,278103.0
2024-08-02 10:05:00,8.38,8.49,8.38,8.47,261947.0,8.0482,8.1539,8.0482,8.1347,261947.0
2024-08-02 10:10:00,8.48,8.55,8.48,8.55,173091.0,8.1443,8.2115,8.1443,8.2115,173091.0
2024-08-02 10:15:00,8.54,8.54,8.49,8.54,144566.0,8.2019,8.2019,8.1539,8.2019,144566.0
2024-08-02 10:20:00,8.53,8.55,8.52,8.54,297683.0,8.1923,8.2115,8.1827,8.2019,297683.0
2024-08-02 10:25:00,8.55,8.55,8.5,8.51,270434.0,8.2115,8.2115,8.1635,8.1731,270434.0
2024-08-02 10:30:00,8.52,8.53,8.49,8.53,235421.0,8.1827,8.1923,8.1539,8.1923,235421.0
2024-08-02 10:35:00,8.53,8.57,8.53,8.57,168551.0,8.1923,8.2307,8.1923,8.2307,168551.0
2024-08-02 10:40:00,8.57,8.58,8.54,8.55,221174.0,8.2307,8.2403,8.2019,8.2115,221174.0
2024-08-02 10:45:00,8.55,8.55,8.5,8.5,115081.0,8.2115,8.2115,8.1635,8.1635,115081.0
2024-08-02 10:50:00,8.49,8.54,8.48,8.54,198038.0,8.1539,8.2019,8.1443,8.2019,198038.0
2024-08-02 10:55:00,8.54,8.58,8.53,8.57,205760.0,8.2019,8.2403,8.1923,8.2307,205760.0
2024-08-02 11:00:00,8.58,8.59,8.57,8.59,114909.0,8.2403,8.2499,8.2307,8.2499,114909.0
2024-08-02 11:05:00,8.59,8.6,8.58,8.58,149938.0,8.2499,8.2595,8.2403,8.2403,149938.0
2024-08-02 11:10:00,8.58,8.59,8.55,8.57,215539.0,8.2403,8.2499,8.2115,8.2307,215539.0
2024-08-02 11:15:00,8.57,8.58,8.56,8.57,212198.0,8.2307,8.2403,8.2211,8.2307,212198.0
2024-08-02 11:20:00,8.58,8.6,8.55,8.55,133557.0,8.2403,8.2595,8.2115,8.2115,133557.0
2024-08-02 11:25:00,8.56,8.59,8.55,8.57,243017.0,8.2211,8.2499,8.2115,8.2307,243017.0
2024-08-02 11:30:00,8.57,8.57,8.54,8.54,148565.0,8.2307,8.2307,8.2019,8.2019,148565.0
2024-08-02 11:35:00,8.55,8.55,8.49,8.51,218501.0,8.2115,8.2115,8.1539,8.1731,218501.0
2024-08-02 11:40:00,8.51,8.51,8.46,8.46,138378.0,8.1731,8.1731,8.125,8.125,138378.0
2024-08-02 11:45:00,8.45,8.48,8.44,8.46,111794.0,8.1154,8.1443,8.1058,8.125,111794.0
2024-08-02 11:50:00,8.46,8.48,8.46,8.48,236381.0,8.125,8.1443,8.125,8.1443,236381.0
2024-08-02 11:55:00,8.48,8.48,8.42,8.45,342041.0,8.1443,8.1443,8.0866,8.1154,342041.0
2024-08-02 12:00:00,8.44,8.46,8.43,8.43,163320.0,8.1058,8.125,8.0962,8.0962,163320.0
2024-08-02 12:05:00,8.43,8.45,8.42,8.45,56939.0,8.0962,8.1154,8.0866,8.1154,56939.0
2024-08-02 12:10:00,8.46,8.49,8.46,8.48,124144.0,8.125,8.1539,8.125,8.1443,124144.0
2024-08-02 12:15:00,8.47,8.47,8.45,8.45,264145.0,8.1347,8.1347,8.1154,8.1154,264145.0
2024-08-02 12:20:00,8.43,8.44,8.4,8.43,239627.0,8.0962,8.1058,8.0674,8.0962,239627.0
2024-08-02 12:25:00,8.43,8.44,8.41,8.42,193366.0,8.0962,8.1058,8.077,8.0866,193366.0
2024-08-02 12:30:00,8.43,8.44,8.41,8.42,68227.0,8.0962,8.1058,8.077,8.0866,68227.0
2024-08-02 12:35:00,8.42,8.44,8.42,8.43,76078.0,8.0866,8.1058,8.0866,8.0962,76078.0
2024-08-02 12:40:00,8.42,8.42,8.39,8.41,193128.0,8.0866,8.0866,8.0578,8.077,193128.0
2024-08-02 12:45:00,8.41,8.44,8.41,8.44,178184.0,8.077,8.1058,8.077,8.1058,178184.0
2024-08-02 12:50:00,8.45,8.49,8.45,8.49,84879.0,8.1154,8.1539,8.1154,8.1539,84879.0
2024-08-02 12:55:00,8.5,8.51,8.47,8.48,139192.0,8.1635,8.1731,8.1347,8.1443,139192.0
2024-08-02 13:00:00,8.48,8.52,8.47,8.5,77157.0,8.1443,8.1827,8.1347,8.1635,77157.0
2024-08-02 13:05:00,8.5,8.5,8.48,8.48,127516.0,8.1635,8.1635,8.1443,8.1443,127516.0
2024-08-02 13:10:00,8.49,8.5,8.46,8.46,129109.0,8.1539,8.1635,8.125,8.125,129109.0
2024-08-02 13:15:00,8.46,8.48,8.46,8.48,227248.0,8.125,8.1443,8.125,8.1443,227248.0
2024-08-02 13:20:00,8.48,8.51,8.48,8.51,132954.0,8.1443,8.1731,8.1443,8.1731,132954.0
2024-08-02 13:25:00,8.5,8.51,8.5,8.51,54200.0,8.1635,8.1731,8.1635,8.1731,54200.0
2024-08-02 13:30:00,8.52,8.54,8.52,8.52,48610.0,8.1827,8.2019,8.1827,8.1827,48610.0
2024-08-02 13:35:00,8.53,8.53,8.53,8.53,83461.0,8.1923,8.1923,8.1923,8.1923,83461.0
2024-08-02 13:40:00,8.53,8.55,8.53,8.54,95268.0,8.1923,8.2115,8.1923,8.2019,95268.0
2024-08-02 13:45:00,8.52,8.54,8.52,8.54,41007.0,8.1827,8.2019,8.1827,8.2019,41007.0
2024-08-02 13:50:00,8.54,8.55,8.53,8.55,57386.0,8.2019,8.2115,8.1923,8.2115,57386.0
2024-08-02 13:55:00,8.55,8.55,8.53,8.54,88312.0,8.2115,8.2115,8.1923,8.2019,88312.0
2024-08-02 14:00:00,8.54,8.56,8.54,8.55,65027.0,8.2019,8.2211,8.2019,8.2115,65027.0
2024-08-02 14:05:00,8.54,8.54,8.53,8.53,15000.0,8.2019,8.2019,8.1923,8.1923,15000.0
2024-08-02 14:10:00,8.54,8.54,8.54,8.54,15400.0,8.2019,8.2019,8.2019,8.2019,15400.0
2024-08-02 14:15:00,8.54,8.56,8.54,8.55,35600.0,8.2019,8.2211,8.2019,8.2115,35600.0
2024-08-02 14:20:00,8.55,8.55,8.51,8.51,42721.0,8.2115,8.2115,8.1731,8.1731,42721.0
2024-08-02 14:25:00,8.51,8.51,8.47,8.47,66480.0,8.1731,8.1731,8.1347,8.1347,66480.0
2024-08-02 14:30:00,8.47,8.47,8.44,8.47,96420.0,8.1347,8.1347,8.1058,8.1347,96420.0
2024-08-02 14:35:00,8.47,8.49,8.47,8.48,123868.0,8.1347,8.1539,8.1347,8.1443,123868.0
2024-08-02 14:40:00,8.48,8.49,8.47,8.48,134835.0,8.1443,8.1539,8.1347,8.1443,134835.0
2024-08-02 14:45:00,8.5,8.5,8.46,8.48,141435.0,8.1635,8.1635,8.125,8.1443,141435.0
2024-08-02 14:50:00,8.49,8.49,8.48,8.48,91414.0,8.1539,8.1539,8.1443,8.1443,91414.0
2024-08-02 14:55:00,8.48,8.5,8.47,8.5,138627.0,8.1443,8.1635,8.1347,8.1635,138627.0
2024-08-02 15:00:00,8.5,8.5,8.47,8.49,139626.0,8.1635,8.1635,8.1347,8.1539,139626.0
2024-08-02 15:05:00,8.49,8.51,8.48,8.48,153560.0,8.1539,8.1731,8.1443,8.1443,153560.0
2024-08-02 15:10:00,8.5,8.5,8.47,8.47,85160.0,8.1635,8.1635,8.1347,8.1347,85160.0
2024-08-02 15:15:00,8.47,8.47,8.46,8.46,128251.0,8.1347,8.1347,8.125,8.125,128251.0
2024-08-02 15:20:00,8.47,8.49,8.47,8.47,143600.0,8.1347,8.1539,8.1347,8.1347,143600.0
2024-08-02 15:25:00,8.47,8.47,8.44,8.44,160913.0,8.1347,8.1347,8.1058,8.1058,160913.0
2024-08-02 15:30:00,8.44,8.44,8.42,8.44,81444.0,8.1058,8.1058,8.0866,8.1058,81444.0
2024-08-02 15:35:00,8.45,8.5,8.45,8.5,99804.0,8.1154,8.1635,8.1154,8.1635,99804.0
2024-08-02 15:40:00,8.51,8.51,8.47,8.47,196501.0,8.1731,8.1731,8.1347,8.1347,196501.0
2024-08-02 15:45:00,8.47,8.48,8.44,8.47,229428.0,8.1347,8.1443,8.1058,8.1347,229428.0
2024-08-02 15:50:00,8.48,8.51,8.46,8.46,560882.0,8.1443,8.1731,8.125,8.125,560882.0
2024-08-02 15:55:00,8.45,8.45,8.4,8.41,371917.0,8.1154,8.1154,8.0674,8.077,371917.0
2024-08-05 09:30:00,9.44,9.49,9.35,9.39,2037612.0,9.0662,9.1143,8.9798,9.0182,2037612.0
2024-08-05 09:35:00,9.39,9.43,9.22,9.23,823721.0,9.0182,9.0566,8.855,8.8646,823721.0
2024-08-05 09:40:00,9.25,9.36,9.23,9.31,702075.0,8.8838,8.9894,8.8646,8.9414,702075.0
2024-08-05 09:45:00,9.31,9.31,9.18,9.18,770071.0,8.9414,8.9414,8.8165,8.8165,770071.0
2024-08-05 09:50:00,9.19,9.22,9.13,9.21,543992.0,8.8261,8.855,8.7685,8.8454,543992.0
2024-08-05 09:55:00,9.21,9.26,9.2,9.25,247557.0,8.8454,8.8934,8.8357,8.8838,247557.0
2024-08-05 10:00:00,9.24,9.24,8.99,9.06,1228415.0,8.8742,8.8742,8.6341,8.7013,1228415.0
2024-08-05 10:05:00,9.07,9.18,9.04,9.16,447791.0,8.7109,8.8165,8.6821,8.7973,447791.0
2024-08-05 10:10:00,9.15,9.22,9.14,9.14,715479.0,8.7877,8.855,8.7781,8.7781,715479.0
2024-08-05 10:15:00,9.15,9.19,9.11,9.12,633700.0,8.7877,8.8261,8.7493,8.7589,633700.0
2024-08-05 10:20:00,9.12,9.23,9.12,9.21,713354.0,8.7589,8.8646,8.7589,8.8454,713354.0
2024-08-05 10:25:00,9.2,9.28,9.14,9.28,482541.0,8.8357,8.9126,8.7781,8.9126,482541.0
2024-08-05 10:30:00,9.28,9.28,9.16,9.16,355792.0,8.9126,8.9126,8.7973,8.7973,355792.0
2024-08-05 10:35:00,9.16,9.21,9.14,9.16,179753.0,8.7973,8.8454,8.7781,8.7973,179753.0
2024-08-05 10:40:00,9.17,9.21,9.16,9.21,287619.0,8.8069,8.8454,8.7973,8.8454,287619.0
2024-08-05 10:45:00,9.21,9.22,9.15,9.2,561228.0,8.8454,8.855,8.7877,8.8357,561228.0
2024-08-05 10:50:00,9.19,9.22,9.08,9.1,234922.0,8.8261,8.855,8.7205,8.7397,234922.0
2024-08-05 10:55:00,9.1,9.21,9.1,9.21,229833.0,8.7397,8.8454,8.7397,8.8454,229833.0
2024-08-05 11:00:00,9.2,9.25,9.18,9.2,364841.0,8.8357,8.8838,8.8165,8.8357,364841.0
2024-08-05 11:05:00,9.21,9.21,9.04,9.07,701875.0,8.8454,8.8454,8.6821,8.7109,701875.0
2024-08-05 11:10:00,9.06,9.1,9.02,9.05,175371.0,8.7013,8.7397,8.6629,8.6917,175371.0
2024-08-05 11:15:00,9.04,9.05,9.01,9.04,89463.0,8.6821,8.6917,8.6533,8.6821,89463.0
2024-08-05 11:20:00,9.05,9.05,8.99,8.99,118463.0,8.6917,8.6917,8.6341,8.6341,118463.0
2024-08-05 11:25:00,9.0,9.05,9.0,9.04,198920.0,8.6437,8.6917,8.6437,8.6821,198920.0
2024-08-05 11:30:00,9.05,9.05,9.0,9.03,44101.0,8.6917,8.6917,8.6437,8.6725,44101.0
2024-08-05 11:35:00,9.02,9.04,8.95,8.97,277642.0,8.6629,8.6821,8.5956,8.6149,277642.0
2024-08-05 11:40:00,8.98,9.04,8.98,9.04,117683.0,8.6245,8.6821,8.6245,8.6821,117683.0
2024-08-05 11:45:00,9.03,9.04,8.99,9.03,104363.0,8.6725,8.6821,8.6341,8.6725,104363.0
2024-08-05 11:50:00,9.04,9.07,9.01,9.02,117498.0,8.6821,8.7109,8.6533,8.6629,117498.0
2024-08-05 11:55:00,9.02,9.04,9.01,9.01,74075.0,8.6629,8.6821,8.6533,8.6533,74075.0
2024-08-05 12:00:00,9.01,9.04,8.97,9.0,193166.0,8.6533,8.6821,8.6149,8.6437,193166.0
2024-08-05 12:05:00,8.99,9.02,8.96,8.97,66675.0,8.6341,8.6629,8.6053,8.6149,66675.0
2024-08-05 12:10:00,8.98,8.99,8.96,8.96,70159.0,8.6245,8.6341,8.6053,8.6053,70159.0
2024-08-05 12:15:00,8.96,8.96,8.93,8.93,60844.0,8.6053,8.6053,8.5764,8.5764,60844.0
2024-08-05 12:20:00,8.93,8.95,8.9,8.9,103582.0,8.5764,8.5956,8.5476,8.5476,103582.0
2024-08-05 12:25:00,8.91,8.91,8.87,8.87,141692.0,8.5572,8.5572,8.5188,8.5188,141692.0
2024-08-05 12:30:00,8.87,8.94,8.87,8.94,171719.0,8.5188,8.586,8.5188,8.586,171719.0
2024-08-05 12:35:00,8.94,9.0,8.94,8.99,57089.0,8.586,8.6437,8.586,8.6341,57089.0
2024-08-05 12:40:00,8.99,9.01,8.96,9.0,82530.0,8.6341,8.6533,8.6053,8.6437,82530.0
2024-08-05 12:45:00,9.0,9.04,9.0,9.03,221130.0,8.6437,8.6821,8.6437,8.6725,221130.0
2024-08-05 12:50:00,9.03,9.07,9.03,9.07,74386.0,8.6725,8.7109,8.6725,8.7109,74386.0
2024-08-05 12:55:00,9.08,9.1,9.06,9.08,123282.0,8.7205,8.7397,8.7013,8.7205,123282.0
2024-08-05 13:00:00,9.08,9.1,9.07,9.09,52512.0,8.7205,8.7397,8.7109,8.7301,52512.0
2024-08-05 13:05:00,9.09,9.11,9.04,9.06,34603.0,8.7301,8.7493,8.6821,8.7013,34603.0
2024-08-05 13:10:00,9.06,9.08,9.04,9.06,88229.0,8.7013,8.7205,8.6821,8.7013,88229.0
2024-08-05 13:15:00,9.05,9.05,9.03,9.03,46400.0,8.6917,8.6917,8.6725,8.6725,46400.0
2024-08-05 13:20:00,9.03,9.03,9.01,9.03,48120.0,8.6725,8.6725,8.6533,8.6725,48120.0
2024-08-05 13:25:00,9.03,9.05,8.99,9.05,84195.0,8.6725,8.6917,8.6341,8.6917,84195.0
2024-08-05 13:30:00,9.04,9.05,9.02,9.02,115263.0,8.6821,8.6917,8.6629,8.6629,115263.0
2024-08-05 13:35:00,9.02,9.04,9.02,9.03,72873.0,8.6629,8.6821,8.6629,8.6725,72873.0
2024-08-05 13:40:00,9.03,9.04,8.99,9.03,93233.0,8.6725,8.6821,8.6341,8.6725,93233.0
2024-08-05 13:45:00,9.03,9.05,9.03,9.05,75270.0,8.6725,8.6917,8.6725,8.6917,75270.0
2024-08-05 13:50:00,9.05,9.05,9.03,9.05,130388.0,8.6917,8.6917,8.6725,8.6917,130388.0
2024-08-05 13:55:00,9.05,9.09,9.05,9.07,77366.0,8.6917,8.7301,8.6917,8.7109,77366.0
2024-08-05 14:00:00,9.08,9.13,9.08,9.12,433262.0,8.7205,8.7685,8.7205,8.7589,433262.0
2024-08-05 14:05:00,9.13,9.13,9.1,9.1,86107.0,8.7685,8.7685,8.7397,8.7397,86107.0
2024-08-05 14:10:00,9.11,9.13,9.09,9.13,100867.0,8.7493,8.7685,8.7301,8.7685,100867.0
2024-08-05 14:15:00,9.13,9.13,9.09,9.1,83037.0,8.7685,8.7685,8.7301,8.7397,83037.0
2024-08-05 14:20:00,9.1,9.11,9.09,9.11,57384.0,8.7397,8.7493,8.7301,8.7493,57384.0
2024-08-05 14:25:00,9.11,9.11,9.08,9.08,18461.0,8.7493,8.7493,8.7205,8.7205,18461.0
2024-08-05 14:30:00,9.08,9.1,9.07,9.1,89251.0,8.7205,8.7397,8.7109,8.7397,89251.0
2024-08-05 14:35:00,9.1,9.13,9.09,9.13,111260.0,8.7397,8.7685,8.7301,8.7685,111260.0
2024-08-05 14:40:00,9.13,9.19,9.13,9.19,315121.0,8.7685,8.8261,8.7685,8.8261,315121.0
2024-08-05 14:45:00,9.19,9.23,9.18,9.23,220720.0,8.8261,8.8646,8.8165,8.8646,220720.0
2024-08-05 14:50:00,9.23,9.23,9.17,9.2,72192.0,8.8646,8.8646,8.8069,8.8357,72192.0
2024-08-05 14:55:00,9.21,9.23,9.21,9.23,57457.0,8.8454,8.8646,8.8454,8.8646,57457.0
2024-08-05 15:00:00,9.23,9.23,9.18,9.18,111686.0,8.8646,8.8646,8.8165,8.8165,111686.0
2024-08-05 15:05:00,9.17,9.22,9.17,9.22,109965.0,8.8069,8.855,8.8069,8.855,109965.0
2024-08-05 15:10:00,9.22,9.23,9.21,9.23,96221.0,8.855,8.8646,8.8454,8.8646,96221.0
2024-08-05 15:15:00,9.25,9.25,9.23,9.23,74597.0,8.8838,8.8838,8.8646,8.8646,74597.0
2024-08-05 15:20:00,9.23,9.23,9.2,9.21,252776.0,8.8646,8.8646,8.8357,8.8454,252776.0
2024-08-05 15:25:00,9.22,9.22,9.2,9.21,87722.0,8.855,8.855,8.8357,8.8454,87722.0
2024-08-05 15:30:00,9.2,9.24,9.19,9.21,140528.0,8.8357,8.8742,8.8261,8.8454,140528.0
2024-08-05 15:35:00,9.21,9.21,9.19,9.21,258401.0,8.8454,8.8454,8.8261,8.8454,258401.0
2024-08-05 15:40:00,9.21,9.25,9.21,9.25,65488.0,8.8454,8.8838,8.8454,8.8838,65488.0
2024-08-05 15:45:00,9.26,9.27,9.24,9.25,120542.0,8.8934,8.903,8.8742,8.8838,120542.0
2024-08-05 15:50:00,9.26,9.27,9.2,9.23,270782.0,8.8934,8.903,8.8357,8.8646,270782.0
2024-08-05 15:55:00,9.23,9.23,9.14,9.15,392787.0,8.8646,8.8646,8.7781,8.7877,392787.0
2024-08-06 09:30:00,9.06,9.09,8.99,9.05,785821.0,8.7013,8.7301,8.6341,8.6917,785821.0
2024-08-06 09:35:00,9.06,9.07,9.03,9.04,148472.0,8.7013,8.7109,8.6725,8.6821,148472.0
2024-08-06 09:40:00,9.03,9.12,9.03,9.09,382668.0,8.6725,8.7589,8.6725,8.7301,382668.0
2024-08-06 09:45:00,9.11,9.13,9.03,9.04,193000.0,8.7493,8.7685,8.6725,8.6821,193000.0
2024-08-06 09:50:00,9.05,9.05,8.93,8.93,168009.0,8.6917,8.6917,8.5764,8.5764,168009.0
2024-08-06 09:55:00,8.94,8.95,8.89,8.94,131120.0,8.586,8.5956,8.538,8.586,131120.0
2024-08-06 10:00:00,8.94,8.95,8.88,8.88,209320.0,8.586,8.5956,8.5284,8.5284,209320.0
2024-08-06 10:05:00,8.88,8.9,8.81,8.81,75544.0,8.5284,8.5476,8.4612,8.4612,75544.0
2024-08-06 10:10:00,8.81,8.86,8.81,8.86,182488.0,8.4612,8.5092,8.4612,8.5092,182488.0
2024-08-06 10:15:00,8.85,8.88,8.82,8.83,87828.0,8.4996,8.5284,8.4708,8.4804,87828.0
2024-08-06 10:20:00,8.83,8.85,8.8,8.81,93452.0,8.4804,8.4996,8.4516,8.4612,93452.0
2024-08-06 10:25:00,8.81,8.86,8.79,8.86,216854.0,8.4612,8.5092,8.442,8.5092,216854.0
2024-08-06 10:30:00,8.86,8.9,8.85,8.85,335920.0,8.5092,8.5476,8.4996,8.4996,335920.0
2024-08-06 10:35:00,8.84,8.84,8.78,8.81,225103.0,8.49,8.49,8.4324,8.4612,225103.0
2024-08-06 10:40:00,8.8,8.81,8.76,8.76,58070.0,8.4516,8.4612,8.4132,8.4132,58070.0
2024-08-06 10:45:00,8.76,8.76,8.68,8.68,116329.0,8.4132,8.4132,8.3363,8.3363,116329.0
2024-08-06 10:50:00,8.7,8.74,8.7,8.71,201585.0,8.3555,8.394,8.3555,8.3651,201585.0
2024-08-06 10:55:00,8.72,8.75,8.72,8.73,66713.0,8.3748,8.4036,8.3748,8.3844,66713.0
2024-08-06 11:00:00,8.73,8.74,8.72,8.73,36877.0,8.3844,8.394,8.3748,8.3844,36877.0
2024-08-06 11:05:00,8.73,8.73,8.72,8.73,51530.0,8.3844,8.3844,8.3748,8.3844,51530.0
2024-08-06 11:10:00,8.73,8.79,8.73,8.77,72305.0,8.3844,8.442,8.3844,8.4228,72305.0
2024-08-06 11:15:00,8.77,8.81,8.77,8.79,54612.0,8.4228,8.4612,8.4228,8.442,54612.0
2024-08-06 11:20:00,8.79,8.83,8.79,8.81,124050.0,8.442,8.4804,8.442,8.4612,124050.0
2024-08-06 11:25:00,8.81,8.88,8.79,8.88,190224.0,8.4612,8.5284,8.442,8.5284,190224.0
2024-08-06 11:30:00,8.88,8.88,8.83,8.83,38000.0,8.5284,8.5284,8.4804,8.4804,38000.0
2024-08-06 11:35:00,8.82,8.85,8.8,8.83,87313.0,8.4708,8.4996,8.4516,8.4804,87313.0
2024-08-06 11:40:00,8.82,8.83,8.8,8.81,41909.0,8.4708,8.4804,8.4516,8.4612,41909.0
2024-08-06 11:45:00,8.79,8.82,8.75,8.75,47066.0,8.442,8.4708,8.4036,8.4036,47066.0
2024-08-06 11:50:00,8.75,8.75,8.71,8.73,141145.0,8.4036,8.4036,8.3651,8.3844,141145.0
2024-08-06 11:55:00,8.72,8.73,8.71,8.71,75409.0,8.3748,8.3844,8.3651,8.3651,75409.0
2024-08-06 12:00:00,8.7,8.71,8.69,8.7,151957.0,8.3555,8.3651,8.3459,8.3555,151957.0
2024-08-06 12:05:00,8.71,8.72,8.69,8.7,136366.0,8.3651,8.3748,8.3459,8.3555,136366.0
2024-08-06 12:10:00,8.7,8.71,8.69,8.69,40541.0,8.3555,8.3651,8.3459,8.3459,40541.0
2024-08-06 12:15:00,8.68,8.68,8.65,8.66,75387.0,8.3363,8.3363,8.3075,8.3171,75387.0
2024-08-06 12:20:00,8.66,8.7,8.66,8.69,81729.0,8.3171,8.3555,8.3171,8.3459,81729.0
2024-08-06 12:25:00,8.69,8.72,8.69,8.7,87684.0,8.3459,8.3748,8.3459,8.3555,87684.0
2024-08-06 12:30:00,8.7,8.7,8.69,8.69,86638.0,8.3555,8.3555,8.3459,8.3459,86638.0
2024-08-06 12:35:00,8.69,8.72,8.69,8.7,107214.0,8.3459,8.3748,8.3459,8.3555,107214.0
2024-08-06 12:40:00,8.69,8.69,8.68,8.69,68567.0,8.3459,8.3459,8.3363,8.3459,68567.0
2024-08-06 12:45:00,8.69,8.69,8.67,8.68,53186.0,8.3459,8.3459,8.3267,8.3363,53186.0
2024-08-06 12:50:00,8.68,8.68,8.6,8.6,90675.0,8.3363,8.3363,8.2595,8.2595,90675.0
2024-08-06 12:55:00,8.61,8.61,8.6,8.61,67940.0,8.2691,8.2691,8.2595,8.2691,67940.0
2024-08-06 13:00:00,8.61,8.62,8.59,8.59,76050.0,8.2691,8.2787,8.2499,8.2499,76050.0
2024-08-06 13:05:00,8.6,8.62,8.6,8.61,47584.0,8.2595,8.2787,8.2595,8.2691,47584.0
2024-08-06 13:10:00,8.61,8.62,8.61,8.61,58929.0,8.2691,8.2787,8.2691,8.2691,58929.0
2024-08-06 13:15:00,8.61,8.63,8.61,8.62,38172.0,8.2691,8.2883,8.2691,8.2787,38172.0
2024-08-06 13:20:00,8.62,8.64,8.61,8.62,63406.0,8.2787,8.2979,8.2691,8.2787,63406.0
2024-08-06 13:25:00,8.62,8.63,8.61,8.61,71371.0,8.2787,8.2883,8.2691,8.2691,71371.0
2024-08-06 13:30:00,8.6,8.61,8.6,8.6,41198.0,8.2595,8.2691,8.2595,8.2595,41198.0
2024-08-06 13:35:00,8.6,8.61,8.59,8.6,36361.0,8.2595,8.2691,8.2499,8.2595,36361.0
2024-08-06 13:40:00,8.59,8.62,8.59,8.62,75275.0,8.2499,8.2787,8.2499,8.2787,75275.0
2024-08-06 13:45:00,8.62,8.63,8.61,8.61,13800.0,8.2787,8.2883,8.2691,8.2691,13800.0
2024-08-06 13:50:00,8.61,8.61,8.59,8.59,44955.0,8.2691,8.2691,8.2499,8.2499,44955.0
2024-08-06 13:55:00,8.59,8.6,8.57,8.6,50500.0,8.2499,8.2595,8.2307,8.2595,50500.0
2024-08-06 14:00:00,8.6,8.62,8.6,8.62,48204.0,8.2595,8.2787,8.2595,8.2787,48204.0
2024-08-06 14:05:00,8.62,8.65,8.62,8.64,115969.0,8.2787,8.3075,8.2787,8.2979,115969.0
2024-08-06 14:10:00,8.64,8.64,8.62,8.62,23010.0,8.2979,8.2979,8.2787,8.2787,23010.0
2024-08-06 14:15:00,8.63,8.63,8.6,8.6,20037.0,8.2883,8.2883,8.2595,8.2595,20037.0
2024-08-06 14:20:00,8.59,8.59,8.56,8.56,83765.0,8.2499,8.2499,8.2211,8.2211,83765.0
2024-08-06 14:25:00,8.56,8.56,8.55,8.55,34365.0,8.2211,8.2211,8.2115,8.2115,34365.0
2024-08-06 14:30:00,8.55,8.56,8.53,8.53,32320.0,8.2115,8.2211,8.1923,8.1923,32320.0
2024-08-06 14:35:00,8.53,8.53,8.51,8.52,51699.0,8.1923,8.1923,8.1731,8.1827,51699.0
2024-08-06 14:40:00,8.53,8.53,8.52,8.52,69800.0,8.1923,8.1923,8.1827,8.1827,69800.0
2024-08-06 14:45:00,8.52,8.52,8.51,8.51,34522.0,8.1827,8.1827,8.1731,8.1731,34522.0
2024-08-06 14:50:00,8.52,8.52,8.51,8.51,30927.0,8.1827,8.1827,8.1731,8.1731,30927.0
2024-08-06 14:55:00,8.51,8.61,8.51,8.61,118863.0,8.1731,8.2691,8.1731,8.2691,118863.0
2024-08-06 15:00:00,8.63,8.71,8.62,8.71,187138.0,8.2883,8.3651,8.2787,8.3651,187138.0
2024-08-06 15:05:00,8.71,8.74,8.69,8.7,320751.0,8.3651,8.394,8.3459,8.3555,320751.0
2024-08-06 15:10:00,8.7,8.71,8.68,8.69,136855.0,8.3555,8.3651,8.3363,8.3459,136855.0
2024-08-06 15:15:00,8.7,8.74,8.7,8.72,80621.0,8.3555,8.394,8.3555,8.3748,80621.0
2024-08-06 15:20:00,8.71,8.72,8.63,8.63,57584.0,8.3651,8.3748,8.2883,8.2883,57584.0
2024-08-06 15:25:00,8.62,8.67,8.62,8.65,84800.0,8.2787,8.3267,8.2787,8.3075,84800.0
2024-08-06 15:30:00,8.66,8.69,8.66,8.66,130715.0,8.3171,8.3459,8.3171,8.3171,130715.0
2024-08-06 15:35:00,8.66,8.68,8.64,8.68,67831.0,8.3171,8.3363,8.2979,8.3363,67831.0
2024-08-06 15:40:00,8.68,8.71,8.68,8.71,61140.0,8.3363,8.3651,8.3363,8.3651,61140.0
2024-08-06 15:45:00,8.72,8.78,8.7,8.77,184278.0,8.3748,8.4324,8.3555,8.4228,184278.0
2024-08-06 15:50:00,8.78,8.84,8.74,8.84,581427.0,8.4324,8.49,8.394,8.49,581427.0
2024-08-06 15:55:00,8.84,8.91,8.83,8.91,252345.0,8.49,8.5572,8.4804,8.5572,252345.0
2024-08-07 09:30:00,8.58,8.6,8.56,8.58,490524.0,8.2403,8.2595,8.2211,8.2403,490524.0
2024-08-07 09:35:00,8.58,8.58,8.51,8.52,164111.0,8.2403,8.2403,8.1731,8.1827,164111.0
2024-08-07 09:40:00,8.53,8.55,8.51,8.52,145878.0,8.1923,8.2115,8.1731,8.1827,145878.0
2024-08-07 09:45:00,8.52,8.53,8.49,8.5,99166.0,8.1827,8.1923,8.1539,8.1635,99166.0
2024-08-07 09:50:00,8.5,8.52,8.49,8.5,221128.0,8.1635,8.1827,8.1539,8.1635,221128.0
2024-08-07 09:55:00,8.5,8.51,8.46,8.46,180714.0,8.1635,8.1731,8.125,8.125,180714.0
2024-08-07 10:00:00,8.45,8.49,8.43,8.49,84779.0,8.1154,8.1539,8.0962,8.1539,84779.0
2024-08-07 10:05:00,8.5,8.51,8.46,8.46,113813.0,8.1635,8.1731,8.125,8.125,113813.0
2024-08-07 10:10:00,8.45,8.5,8.45,8.5,86621.0,8.1154,8.1635,8.1154,8.1635,86621.0
2024-08-07 10:15:00,8.49,8.57,8.48,8.56,226392.0,8.1539,8.2307,8.1443,8.2211,226392.0
2024-08-07 10:20:00,8.53,8.53,8.51,8.53,90178.0,8.1923,8.1923,8.1731,8.1923,90178.0
2024-08-07 10:25:00,8.53,8.59,8.53,8.57,121919.0,8.1923,8.2499,8.1923,8.2307,121919.0
2024-08-07 10:30:00,8.57,8.58,8.54,8.56,131023.0,8.2307,8.2403,8.2019,8.2211,131023.0
2024-08-07 10:35:00,8.56,8.57,8.54,8.57,76050.0,8.2211,8.2307,8.2019,8.2307,76050.0
2024-08-07 10:40:00,8.57,8.57,8.51,8.51,74209.0,8.2307,8.2307,8.1731,8.1731,74209.0
2024-08-07 10:45:00,8.48,8.49,8.46,8.48,84466.0,8.1443,8.1539,8.125,8.1443,84466.0
2024-08-07 10:50:00,8.48,8.5,8.46,8.5,71745.0,8.1443,8.1635,8.125,8.1635,71745.0
2024-08-07 10:55:00,8.49,8.5,8.48,8.48,48800.0,8.1539,8.1635,8.1443,8.1443,48800.0
2024-08-07 11:00:00,8.48,8.51,8.46,8.46,57671.0,8.1443,8.1731,8.125,8.125,57671.0
2024-08-07 11:05:00,8.46,8.48,8.46,8.47,33400.0,8.125,8.1443,8.125,8.1347,33400.0
2024-08-07 11:10:00,8.47,8.52,8.47,8.52,111640.0,8.1347,8.1827,8.1347,8.1827,111640.0
2024-08-07 11:15:00,8.52,8.55,8.51,8.54,151084.0,8.1827,8.2115,8.1731,8.2019,151084.0
2024-08-07 11:20:00,8.55,8.55,8.53,8.54,71100.0,8.2115,8.2115,8.1923,8.2019,71100.0
2024-08-07 11:25:00,8.55,8.56,8.53,8.53,18100.0,8.2115,8.2211,8.1923,8.1923,18100.0
2024-08-07 11:30:00,8.53,8.54,8.52,8.53,63187.0,8.1923,8.2019,8.1827,8.1923,63187.0
2024-08-07 11:35:00,8.53,8.53,8.51,8.53,22878.0,8.1923,8.1923,8.1731,8.1923,22878.0
2024-08-07 11:40:00,8.54,8.6,8.53,8.6,95967.0,8.2019,8.2595,8.1923,8.2595,95967.0
2024-08-07 11:45:00,8.6,8.65,8.6,8.64,178737.0,8.2595,8.3075,8.2595,8.2979,178737.0
2024-08-07 11:50:00,8.63,8.64,8.61,8.61,116572.0,8.2883,8.2979,8.2691,8.2691,116572.0
2024-08-07 11:55:00,8.61,8.62,8.6,8.61,41258.0,8.2691,8.2787,8.2595,8.2691,41258.0
2024-08-07 12:00:00,8.62,8.72,8.62,8.71,162405.0,8.2787,8.3748,8.2787,8.3651,162405.0
2024-08-07 12:05:00,8.7,8.71,8.67,8.69,281202.0,8.3555,8.3651,8.3267,8.3459,281202.0
2024-08-07 12:10:00,8.69,8.69,8.65,8.65,154014.0,8.3459,8.3459,8.3075,8.3075,154014.0
2024-08-07 12:15:00,8.65,8.66,8.65,8.66,87264.0,8.3075,8.3171,8.3075,8.3171,87264.0
2024-08-07 12:20:00,8.67,8.67,8.62,8.63,140067.0,8.3267,8.3267,8.2787,8.2883,140067.0
2024-08-07 12:25:00,8.62,8.64,8.61,8.62,113400.0,8.2787,8.2979,8.2691,8.2787,113400.0
2024-08-07 12:30:00,8.63,8.64,8.63,8.63,117478.0,8.2883,8.2979,8.2883,8.2883,117478.0
2024-08-07 12:35:00,8.63,8.65,8.63,8.65,80735.0,8.2883,8.3075,8.2883,8.3075,80735.0
2024-08-07 12:40:00,8.65,8.7,8.64,8.7,177685.0,8.3075,8.3555,8.2979,8.3555,177685.0
2024-08-07 12:45:00,8.7,8.74,8.69,8.74,216701.0,8.3555,8.394,8.3459,8.394,216701.0
2024-08-07 12:50:00,8.74,8.78,8.74,8.76,305868.0,8.394,8.4324,8.394,8.4132,305868.0
2024-08-07 12:55:00,8.76,8.76,8.74,8.76,73215.0,8.4132,8.4132,8.394,8.4132,73215.0
2024-08-07 13:00:00,8.76,8.79,8.75,8.78,107519.0,8.4132,8.442,8.4036,8.4324,107519.0
2024-08-07 13:05:00,8.78,8.82,8.77,8.82,132078.0,8.4324,8.4708,8.4228,8.4708,132078.0
2024-08-07 13:10:00,8.82,8.86,8.81,8.85,218451.0,8.4708,8.5092,8.4612,8.4996,218451.0
2024-08-07 13:15:00,8.85,8.9,8.85,8.88,144570.0,8.4996,8.5476,8.4996,8.5284,144570.0
2024-08-07 13:20:00,8.87,8.87,8.81,8.82,195789.0,8.5188,8.5188,8.4612,8.4708,195789.0
2024-08-07 13:25:00,8.81,8.83,8.79,8.83,126792.0,8.4612,8.4804,8.442,8.4804,126792.0
2024-08-07 13:30:00,8.83,8.83,8.81,8.81,193902.0,8.4804,8.4804,8.4612,8.4612,193902.0
2024-08-07 13:35:00,8.79,8.8,8.77,8.79,133425.0,8.442,8.4516,8.4228,8.442,133425.0
2024-08-07 13:40:00,8.79,8.83,8.79,8.83,177801.0,8.442,8.4804,8.442,8.4804,177801.0
2024-08-07 13:45:00,8.83,8.9,8.82,8.9,125982.0,8.4804,8.5476,8.4708,8.5476,125982.0
2024-08-07 13:50:00,8.9,8.92,8.89,8.9,105133.0,8.5476,8.5668,8.538,8.5476,105133.0
2024-08-07 13:55:00,8.9,8.94,8.9,8.91,87728.0,8.5476,8.586,8.5476,8.5572,87728.0
2024-08-07 14:00:00,8.92,8.94,8.91,8.94,146828.0,8.5668,8.586,8.5572,8.586,146828.0
2024-08-07 14:05:00,8.93,8.97,8.93,8.95,186691.0,8.5764,8.6149,8.5764,8.5956,186691.0
2024-08-07 14:10:00,8.96,9.01,8.96,9.01,153292.0,8.6053,8.6533,8.6053,8.6533,153292.0
2024-08-07 14:15:00,9.02,9.04,9.0,9.03,259432.0,8.6629,8.6821,8.6437,8.6725,259432.0
2024-08-07 14:20:00,9.03,9.03,8.99,9.01,130705.0,8.6725,8.6725,8.6341,8.6533,130705.0
2024-08-07 14:25:00,9.0,9.0,8.96,8.98,118199.0,8.6437,8.6437,8.6053,8.6245,118199.0
2024-08-07 14:30:00,8.99,9.03,8.99,9.03,88667.0,8.6341,8.6725,8.6341,8.6725,88667.0
2024-08-07 14:35:00,9.03,9.04,9.01,9.02,118527.0,8.6725,8.6821,8.6533,8.6629,118527.0
2024-08-07 14:40:00,9.02,9.02,8.99,9.02,132160.0,8.6629,8.6629,8.6341,8.6629,132160.0
2024-08-07 14:45:00,9.02,9.07,9.01,9.05,151465.0,8.6629,8.7109,8.6533,8.6917,151465.0
2024-08-07 14:50:00,9.05,9.07,9.04,9.06,128450.0,8.6917,8.7109,8.6821,8.7013,128450.0
2024-08-07 14:55:00,9.06,9.06,9.03,9.05,115715.0,8.7013,8.7013,8.6725,8.6917,115715.0
2024-08-07 15:00:00,9.04,9.05,8.94,8.94,206952.0,8.6821,8.6917,8.586,8.586,206952.0
2024-08-07 15:05:00,8.94,8.96,8.92,8.95,137847.0,8.586,8.6053,8.5668,8.5956,137847.0
2024-08-07 15:10:00,8.95,8.98,8.94,8.98,102510.0,8.5956,8.6245,8.586,8.6245,102510.0
2024-08-07 15:15:00,8.97,8.97,8.94,8.94,66874.0,8.6149,8.6149,8.586,8.586,66874.0
2024-08-07 15:20:00,8.94,8.98,8.92,8.97,154480.0,8.586,8.6245,8.5668,8.6149,154480.0
2024-08-07 15:25:00,8.97,8.99,8.96,8.96,107366.0,8.6149,8.6341,8.6053,8.6053,107366.0
2024-08-07 15:30:00,8.97,8.99,8.95,8.97,176802.0,8.6149,8.6341,8.5956,8.6149,176802.0
2024-08-07 15:35:00,8.97,8.97,8.94,8.96,211400.0,8.6149,8.6149,8.586,8.6053,211400.0
2024-08-07 15:40:00,8.97,9.0,8.97,9.0,159260.0,8.6149,8.6437,8.6149,8.6437,159260.0
2024-08-07 15:45:00,8.99,8.99,8.96,8.97,174364.0,8.6341,8.6341,8.6053,8.6149,174364.0
2024-08-07 15:50:00,8.97,9.08,8.97,9.07,321087.0,8.6149,8.7205,8.6149,8.7109,321087.0
2024-08-07 15:55:00,9.07,9.12,9.07,9.09,205295.0,8.7109,8.7589,8.7109,8.7301,205295.0
2024-08-08 09:30:00,8.81,8.85,8.8,8.82,414326.0,8.4612,8.4996,8.4516,8.4708,414326.0
2024-08-08 09:35:00,8.81,8.85,8.8,8.82,195199.0,8.4612,8.4996,8.4516,8.4708,195199.0
2024-08-08 09:40:00,8.84,8.86,8.81,8.86,180226.0,8.49,8.5092,8.4612,8.5092,180226.0
2024-08-08 09:45:00,8.86,8.91,8.83,8.89,235450.0,8.5092,8.5572,8.4804,8.538,235450.0
2024-08-08 09:50:00,8.89,8.92,8.79,8.79,167088.0,8.538,8.5668,8.442,8.442,167088.0
2024-08-08 09:55:00,8.79,8.8,8.76,8.76,84569.0,8.442,8.4516,8.4132,8.4132,84569.0
2024-08-08 10:00:00,8.76,8.77,8.69,8.69,262858.0,8.4132,8.4228,8.3459,8.3459,262858.0
2024-08-08 10:05:00,8.69,8.74,8.69,8.71,87100.0,8.3459,8.394,8.3459,8.3651,87100.0
2024-08-08 10:10:00,8.71,8.73,8.69,8.69,91246.0,8.3651,8.3844,8.3459,8.3459,91246.0
2024-08-08 10:15:00,8.69,8.69,8.65,8.68,219268.0,8.3459,8.3459,8.3075,8.3363,219268.0
2024-08-08 10:20:00,8.69,8.7,8.66,8.66,286551.0,8.3459,8.3555,8.3171,8.3171,286551.0
2024-08-08 10:25:00,8.66,8.66,8.62,8.62,130102.0,8.3171,8.3171,8.2787,8.2787,130102.0
2024-08-08 10:30:00,8.61,8.63,8.61,8.62,137539.0,8.2691,8.2883,8.2691,8.2787,137539.0
2024-08-08 10:35:00,8.62,8.62,8.59,8.61,105025.0,8.2787,8.2787,8.2499,8.2691,105025.0
2024-08-08 10:40:00,8.61,8.64,8.6,8.64,129104.0,8.2691,8.2979,8.2595,8.2979,129104.0
2024-08-08 10:45:00,8.64,8.64,8.59,8.59,57745.0,8.2979,8.2979,8.2499,8.2499,57745.0
2024-08-08 10:50:00,8.58,8.61,8.58,8.6,84770.0,8.2403,8.2691,8.2403,8.2595,84770.0
2024-08-08 10:55:00,8.61,8.61,8.59,8.59,52679.0,8.2691,8.2691,8.2499,8.2499,52679.0
2024-08-08 11:00:00,8.59,8.62,8.59,8.6,87028.0,8.2499,8.2787,8.2499,8.2595,87028.0
2024-08-08 11:05:00,8.61,8.62,8.59,8.61,94814.0,8.2691,8.2787,8.2499,8.2691,94814.0
2024-08-08 11:10:00,8.6,8.67,8.6,8.66,142208.0,8.2595,8.3267,8.2595,8.3171,142208.0
2024-08-08 11:15:00,8.67,8.68,8.66,8.67,107550.0,8.3267,8.3363,8.3171,8.3267,107550.0
2024-08-08 11:20:00,8.66,8.66,8.61,8.61,89337.0,8.3171,8.3171,8.2691,8.2691,89337.0
2024-08-08 11:25:00,8.6,8.6,8.58,8.6,118788.0,8.2595,8.2595,8.2403,8.2595,118788.0
2024-08-08 11:30:00,8.6,8.6,8.59,8.6,80295.0,8.2595,8.2595,8.2499,8.2595,80295.0
2024-08-08 11:35:00,8.6,8.62,8.6,8.61,54313.0,8.2595,8.2787,8.2595,8.2691,54313.0
2024-08-08 11:40:00,8.63,8.64,8.63,8.63,67664.0,8.2883,8.2979,8.2883,8.2883,67664.0
2024-08-08 11:45:00,8.63,8.65,8.63,8.64,24841.0,8.2883,8.3075,8.2883,8.2979,24841.0
2024-08-08 11:50:00,8.65,8.65,8.62,8.62,73953.0,8.3075,8.3075,8.2787,8.2787,73953.0
2024-08-08 11:55:00,8.62,8.62,8.6,8.61,211828.0,8.2787,8.2787,8.2595,8.2691,211828.0
2024-08-08 12:00:00,8.62,8.62,8.58,8.58,30740.0,8.2787,8.2787,8.2403,8.2403,30740.0
2024-08-08 12:05:00,8.56,8.56,8.55,8.55,33497.0,8.2211,8.2211,8.2115,8.2115,33497.0
2024-08-08 12:10:00,8.56,8.59,8.56,8.58,118451.0,8.2211,8.2499,8.2211,8.2403,118451.0
2024-08-08 12:15:00,8.58,8.6,8.58,8.58,98724.0,8.2403,8.2595,8.2403,8.2403,98724.0
2024-08-08 12:20:00,8.57,8.57,8.57,8.57,44342.0,8.2307,8.2307,8.2307,8.2307,44342.0
2024-08-08 12:25:00,8.56,8.58,8.56,8.58,74499.0,8.2211,8.2403,8.2211,8.2403,74499.0
2024-08-08 12:30:00,8.58,8.63,8.58,8.63,93420.0,8.2403,8.2883,8.2403,8.2883,93420.0
2024-08-08 12:35:00,8.63,8.66,8.63,8.66,104298.0,8.2883,8.3171,8.2883,8.3171,104298.0
2024-08-08 12:40:00,8.65,8.67,8.64,8.64,57850.0,8.3075,8.3267,8.2979,8.2979,57850.0
2024-08-08 12:45:00,8.64,8.64,8.61,8.61,159574.0,8.2979,8.2979,8.2691,8.2691,159574.0
2024-08-08 12:50:00,8.61,8.62,8.59,8.59,73348.0,8.2691,8.2787,8.2499,8.2499,73348.0
2024-08-08 12:55:00,8.59,8.62,8.59,8.61,68190.0,8.2499,8.2787,8.2499,8.2691,68190.0
2024-08-08 13:00:00,8.61,8.65,8.6,8.64,121776.0,8.2691,8.3075,8.2595,8.2979,121776.0
2024-08-08 13:05:00,8.64,8.66,8.62,8.62,152968.0,8.2979,8.3171,8.2787,8.2787,152968.0
2024-08-08 13:10:00,8.61,8.61,8.59,8.6,131098.0,8.2691,8.2691,8.2499,8.2595,131098.0
2024-08-08 13:15:00,8.59,8.59,8.55,8.55,87509.0,8.2499,8.2499,8.2115,8.2115,87509.0
2024-08-08 13:20:00,8.55,8.55,8.53,8.55,89732.0,8.2115,8.2115,8.1923,8.2115,89732.0
2024-08-08 13:25:00,8.55,8.55,8.5,8.5,153823.0,8.2115,8.2115,8.1635,8.1635,153823.0
2024-08-08 13:30:00,8.5,8.5,8.48,8.48,164131.0,8.1635,8.1635,8.1443,8.1443,164131.0
2024-08-08 13:35:00,8.49,8.51,8.49,8.49,122039.0,8.1539,8.1731,8.1539,8.1539,122039.0
2024-08-08 13:40:00,8.49,8.49,8.49,8.49,72852.0,8.1539,8.1539,8.1539,8.1539,72852.0
2024-08-08 13:45:00,8.49,8.49,8.48,8.49,34984.0,8.1539,8.1539,8.1443,8.1539,34984.0
2024-08-08 13:50:00,8.48,8.49,8.48,8.48,42215.0,8.1443,8.1539,8.1443,8.1443,42215.0
2024-08-08 13:55:00,8.49,8.49,8.48,8.49,73248.0,8.1539,8.1539,8.1443,8.1539,73248.0
2024-08-08 14:00:00,8.49,8.49,8.46,8.46,107206.0,8.1539,8.1539,8.125,8.125,107206.0
2024-08-08 14:05:00,8.46,8.46,8.45,8.46,100403.0,8.125,8.125,8.1154,8.125,100403.0
2024-08-08 14:10:00,8.46,8.46,8.45,8.45,61031.0,8.125,8.125,8.1154,8.1154,61031.0
2024-08-08 14:15:00,8.45,8.45,8.43,8.44,117173.0,8.1154,8.1154,8.0962,8.1058,117173.0
2024-08-08 14:20:00,8.43,8.45,8.43,8.44,27362.0,8.0962,8.1154,8.0962,8.1058,27362.0
2024-08-08 14:25:00,8.44,8.49,8.44,8.48,95042.0,8.1058,8.1539,8.1058,8.1443,95042.0
2024-08-08 14:30:00,8.48,8.48,8.45,8.45,60010.0,8.1443,8.1443,8.1154,8.1154,60010.0
2024-08-08 14:35:00,8.46,8.48,8.46,8.48,144270.0,8.125,8.1443,8.125,8.1443,144270.0
2024-08-08 14:40:00,8.49,8.52,8.49,8.51,148051.0,8.1539,8.1827,8.1539,8.1731,148051.0
2024-08-08 14:45:00,8.51,8.51,8.48,8.49,36679.0,8.1731,8.1731,8.1443,8.1539,36679.0
2024-08-08 14:50:00,8.49,8.49,8.48,8.49,71150.0,8.1539,8.1539,8.1443,8.1539,71150.0
2024-08-08 14:55:00,8.48,8.49,8.47,8.49,94915.0,8.1443,8.1539,8.1347,8.1539,94915.0
2024-08-08 15:00:00,8.5,8.53,8.5,8.53,134173.0,8.1635,8.1923,8.1635,8.1923,134173.0
2024-08-08 15:05:00,8.54,8.54,8.48,8.48,224824.0,8.2019,8.2019,8.1443,8.1443,224824.0
2024-08-08 15:10:00,8.48,8.48,8.47,8.48,98849.0,8.1443,8.1443,8.1347,8.1443,98849.0
2024-08-08 15:15:00,8.49,8.5,8.48,8.5,226141.0,8.1539,8.1635,8.1443,8.1635,226141.0
2024-08-08 15:20:00,8.49,8.5,8.47,8.49,126200.0,8.1539,8.1635,8.1347,8.1539,126200.0
2024-08-08 15:25:00,8.49,8.53,8.48,8.53,91557.0,8.1539,8.1923,8.1443,8.1923,91557.0
2024-08-08 15:30:00,8.53,8.58,8.53,8.56,269537.0,8.1923,8.2403,8.1923,8.2211,269537.0
2024-08-08 15:35:00,8.56,8.58,8.55,8.55,184775.0,8.2211,8.2403,8.2115,8.2115,184775.0
2024-08-08 15:40:00,8.54,8.54,8.47,8.47,188180.0,8.2019,8.2019,8.1347,8.1347,188180.0
2024-08-08 15:45:00,8.47,8.51,8.47,8.49,126880.0,8.1347,8.1731,8.1347,8.1539,126880.0
2024-08-08 15:50:00,8.5,8.51,8.48,8.5,234122.0,8.1635,8.1731,8.1443,8.1635,234122.0
2024-08-08 15:55:00,8.5,8.53,8.45,8.47,386464.0,8.1635,8.1923,8.1154,8.1347,386464.0
2024-08-09 09:30:00,8.53,8.53,8.5,8.53,253688.0,8.1923,8.1923,8.1635,8.1923,253688.0
2024-08-09 09:35:00,8.53,8.53,8.46,8.46,121977.0,8.1923,8.1923,8.125,8.125,121977.0
2024-08-09 09:40:00,8.48,8.54,8.48,8.54,38283.0,8.1443,8.2019,8.1443,8.2019,38283.0
2024-08-09 09:45:00,8.54,8.57,8.53,8.57,117912.0,8.2019,8.2307,8.1923,8.2307,117912.0
2024-08-09 09:50:00,8.57,8.57,8.53,8.53,114897.0,8.2307,8.2307,8.1923,8.1923,114897.0
2024-08-09 09:55:00,8.52,8.56,8.52,8.54,67502.0,8.1827,8.2211,8.1827,8.2019,67502.0
2024-08-09 10:00:00,8.55,8.56,8.49,8.49,133536.0,8.2115,8.2211,8.1539,8.1539,133536.0
2024-08-09 10:05:00,8.49,8.51,8.49,8.5,113681.0,8.1539,8.1731,8.1539,8.1635,113681.0
2024-08-09 10:10:00,8.49,8.49,8.43,8.44,68435.0,8.1539,8.1539,8.0962,8.1058,68435.0
2024-08-09 10:15:00,8.44,8.48,8.44,8.48,179902.0,8.1058,8.1443,8.1058,8.1443,179902.0
2024-08-09 10:20:00,8.47,8.48,8.46,8.48,164773.0,8.1347,8.1443,8.125,8.1443,164773.0
2024-08-09 10:25:00,8.47,8.48,8.47,8.48,111933.0,8.1347,8.1443,8.1347,8.1443,111933.0
2024-08-09 10:30:00,8.48,8.53,8.47,8.52,202229.0,8.1443,8.1923,8.1347,8.1827,202229.0
2024-08-09 10:35:00,8.52,8.53,8.5,8.51,142638.0,8.1827,8.1923,8.1635,8.1731,142638.0
2024-08-09 10:40:00,8.5,8.51,8.48,8.5,65070.0,8.1635,8.1731,8.1443,8.1635,65070.0
2024-08-09 10:45:00,8.5,8.5,8.46,8.46,126126.0,8.1635,8.1635,8.125,8.125,126126.0
2024-08-09 10:50:00,8.46,8.47,8.43,8.44,129306.0,8.125,8.1347,8.0962,8.1058,129306.0
2024-08-09 10:55:00,8.43,8.44,8.4,8.44,155765.0,8.0962,8.1058,8.0674,8.1058,155765.0
2024-08-09 11:00:00,8.43,8.43,8.41,8.41,135832.0,8.0962,8.0962,8.077,8.077,135832.0
2024-08-09 11:05:00,8.4,8.41,8.39,8.4,68453.0,8.0674,8.077,8.0578,8.0674,68453.0
2024-08-09 11:10:00,8.41,8.43,8.41,8.43,101013.0,8.077,8.0962,8.077,8.0962,101013.0
2024-08-09 11:15:00,8.42,8.42,8.42,8.42,94240.0,8.0866,8.0866,8.0866,8.0866,94240.0
2024-08-09 11:20:00,8.43,8.44,8.43,8.43,61809.0,8.0962,8.1058,8.0962,8.0962,61809.0
2024-08-09 11:25:00,8.43,8.46,8.42,8.46,62061.0,8.0962,8.125,8.0866,8.125,62061.0
2024-08-09 11:30:00,8.46,8.47,8.44,8.44,121759.0,8.125,8.1347,8.1058,8.1058,121759.0
2024-08-09 11:35:00,8.44,8.47,8.44,8.46,108157.0,8.1058,8.1347,8.1058,8.125,108157.0
2024-08-09 11:40:00,8.46,8.47,8.45,8.46,154254.0,8.125,8.1347,8.1154,8.125,154254.0
2024-08-09 11:45:00,8.45,8.45,8.43,8.44,112949.0,8.1154,8.1154,8.0962,8.1058,112949.0
2024-08-09 11:50:00,8.44,8.44,8.43,8.43,74800.0,8.1058,8.1058,8.0962,8.0962,74800.0
2024-08-09 11:55:00,8.44,8.5,8.44,8.5,120103.0,8.1058,8.1635,8.1058,8.1635,120103.0
2024-08-09 12:00:00,8.49,8.49,8.48,8.49,129010.0,8.1539,8.1539,8.1443,8.1539,129010.0
2024-08-09 12:05:00,8.5,8.5,8.49,8.5,57786.0,8.1635,8.1635,8.1539,8.1635,57786.0
2024-08-09 12:10:00,8.5,8.51,8.5,8.51,81521.0,8.1635,8.1731,8.1635,8.1731,81521.0
2024-08-09 12:15:00,8.5,8.51,8.5,8.51,88769.0,8.1635,8.1731,8.1635,8.1731,88769.0
2024-08-09 12:20:00,8.5,8.51,8.5,8.51,49268.0,8.1635,8.1731,8.1635,8.1731,49268.0
2024-08-09 12:25:00,8.51,8.51,8.49,8.5,67371.0,8.1731,8.1731,8.1539,8.1635,67371.0
2024-08-09 12:30:00,8.49,8.49,8.47,8.47,42301.0,8.1539,8.1539,8.1347,8.1347,42301.0
2024-08-09 12:35:00,8.48,8.48,8.47,8.47,35045.0,8.1443,8.1443,8.1347,8.1347,35045.0
2024-08-09 12:40:00,8.46,8.47,8.46,8.46,78017.0,8.125,8.1347,8.125,8.125,78017.0
2024-08-09 12:45:00,8.46,8.48,8.46,8.46,76433.0,8.125,8.1443,8.125,8.125,76433.0
2024-08-09 12:50:00,8.45,8.46,8.45,8.46,15860.0,8.1154,8.125,8.1154,8.125,15860.0
2024-08-09 12:55:00,8.46,8.46,8.45,8.45,31965.0,8.125,8.125,8.1154,8.1154,31965.0
2024-08-09 13:00:00,8.44,8.44,8.43,8.43,59641.0,8.1058,8.1058,8.0962,8.0962,59641.0
2024-08-09 13:05:00,8.43,8.44,8.43,8.43,34262.0,8.0962,8.1058,8.0962,8.0962,34262.0
2024-08-09 13:10:00,8.42,8.42,8.38,8.38,39163.0,8.0866,8.0866,8.0482,8.0482,39163.0
2024-08-09 13:15:00,8.37,8.37,8.36,8.36,112519.0,8.0386,8.0386,8.029,8.029,112519.0
2024-08-09 13:20:00,8.36,8.36,8.36,8.36,57923.0,8.029,8.029,8.029,8.029,57923.0
2024-08-09 13:25:00,8.36,8.36,8.32,8.32,57341.0,8.029,8.029,7.9906,7.9906,57341.0
2024-08-09 13:30:00,8.31,8.32,8.3,8.31,102656.0,7.981,7.9906,7.9714,7.981,102656.0
2024-08-09 13:35:00,8.31,8.31,8.31,8.31,147362.0,7.981,7.981,7.981,7.981,147362.0
2024-08-09 13:40:00,8.31,8.35,8.31,8.35,42571.0,7.981,8.0194,7.981,8.0194,42571.0
2024-08-09 13:45:00,8.34,8.35,8.34,8.35,104441.0,8.0098,8.0194,8.0098,8.0194,104441.0
2024-08-09 13:50:00,8.35,8.39,8.35,8.39,133119.0,8.0194,8.0578,8.0194,8.0578,133119.0
2024-08-09 13:55:00,8.38,8.39,8.38,8.39,48340.0,8.0482,8.0578,8.0482,8.0578,48340.0
2024-08-09 14:00:00,8.39,8.4,8.37,8.39,25700.0,8.0578,8.0674,8.0386,8.0578,25700.0
2024-08-09 14:05:00,8.39,8.39,8.38,8.38,68180.0,8.0578,8.0578,8.0482,8.0482,68180.0
2024-08-09 14:10:00,8.38,8.42,8.38,8.41,61086.0,8.0482,8.0866,8.0482,8.077,61086.0
2024-08-09 14:15:00,8.41,8.42,8.41,8.41,33692.0,8.077,8.0866,8.077,8.077,33692.0
2024-08-09 14:20:00,8.41,8.42,8.41,8.42,41025.0,8.077,8.0866,8.077,8.0866,41025.0
2024-08-09 14:25:00,8.42,8.42,8.41,8.41,94074.0,8.0866,8.0866,8.077,8.077,94074.0
2024-08-09 14:30:00,8.41,8.43,8.41,8.43,53108.0,8.077,8.0962,8.077,8.0962,53108.0
2024-08-09 14:35:00,8.43,8.43,8.4,8.4,89155.0,8.0962,8.0962,8.0674,8.0674,89155.0
2024-08-09 14:40:00,8.4,8.4,8.39,8.4,12420.0,8.0674,8.0674,8.0578,8.0674,12420.0
2024-08-09 14:45:00,8.39,8.39,8.38,8.39,74315.0,8.0578,8.0578,8.0482,8.0578,74315.0
2024-08-09 14:50:00,8.4,8.42,8.4,8.42,59530.0,8.0674,8.0866,8.0674,8.0866,59530.0
2024-08-09 14:55:00,8.41,8.43,8.4,8.4,28468.0,8.077,8.0962,8.0674,8.0674,28468.0
2024-08-09 15:00:00,8.39,8.41,8.39,8.41,71438.0,8.0578,8.077,8.0578,8.077,71438.0
2024-08-09 15:05:00,8.41,8.41,8.39,8.39,39596.0,8.077,8.077,8.0578,8.0578,39596.0
2024-08-09 15:10:00,8.38,8.38,8.38,8.38,39184.0,8.0482,8.0482,8.0482,8.0482,39184.0
2024-08-09 15:15:00,8.38,8.38,8.37,8.37,86690.0,8.0482,8.0482,8.0386,8.0386,86690.0
2024-08-09 15:20:00,8.37,8.4,8.37,8.39,83118.0,8.0386,8.0674,8.0386,8.0578,83118.0
2024-08-09 15:25:00,8.39,8.39,8.37,8.37,53485.0,8.0578,8.0578,8.0386,8.0386,53485.0
2024-08-09 15:30:00,8.37,8.37,8.36,8.37,60076.0,8.0386,8.0386,8.029,8.0386,60076.0
2024-08-09 15:35:00,8.37,8.38,8.35,8.38,86934.0,8.0386,8.0482,8.0194,8.0482,86934.0
2024-08-09 15:40:00,8.38,8.38,8.36,8.38,85594.0,8.0482,8.0482,8.029,8.0482,85594.0
2024-08-09 15:45:00,8.38,8.38,8.37,8.37,67521.0,8.0482,8.0482,8.0386,8.0386,67521.0
2024-08-09 15:50:00,8.36,8.4,8.36,8.4,132198.0,8.029,8.0674,8.029,8.0674,132198.0
2024-08-09 15:55:00,8.4,8.4,8.35,8.36,154560.0,8.0674,8.0674,8.0194,8.029,154560.0
2024-08-12 09:30:00,8.31,8.32,8.31,8.32,323362.0,7.981,7.9906,7.981,7.9906,323362.0
2024-08-12 09:35:00,8.31,8.36,8.31,8.36,143676.0,7.981,8.029,7.981,8.029,143676.0
2024-08-12 09:40:00,8.36,8.41,8.36,8.41,140916.0,8.029,8.077,8.029,8.077,140916.0
2024-08-12 09:45:00,8.41,8.45,8.4,8.44,118955.0,8.077,8.1154,8.0674,8.1058,118955.0
2024-08-12 09:50:00,8.44,8.44,8.4,8.43,128429.0,8.1058,8.1058,8.0674,8.0962,128429.0
2024-08-12 09:55:00,8.42,8.46,8.41,8.44,93203.0,8.0866,8.125,8.077,8.1058,93203.0
2024-08-12 10:00:00,8.45,8.45,8.42,8.42,115598.0,8.1154,8.1154,8.0866,8.0866,115598.0
2024-08-12 10:05:00,8.42,8.42,8.36,8.36,86545.0,8.0866,8.0866,8.029,8.029,86545.0
2024-08-12 10:10:00,8.35,8.36,8.34,8.34,109800.0,8.0194,8.029,8.0098,8.0098,109800.0
2024-08-12 10:15:00,8.34,8.34,8.32,8.33,189353.0,8.0098,8.0098,7.9906,8.0002,189353.0
2024-08-12 10:20:00,8.33,8.33,8.3,8.31,135740.0,8.0002,8.0002,7.9714,7.981,135740.0
2024-08-12 10:25:00,8.31,8.32,8.29,8.32,57566.0,7.981,7.9906,7.9618,7.9906,57566.0
2024-08-12 10:30:00,8.31,8.31,8.3,8.3,67812.0,7.981,7.981,7.9714,7.9714,67812.0
2024-08-12 10:35:00,8.29,8.29,8.28,8.29,182716.0,7.9618,7.9618,7.9522,7.9618,182716.0
2024-08-12 10:40:00,8.28,8.29,8.27,8.29,170320.0,7.9522,7.9618,7.9426,7.9618,170320.0
2024-08-12 10:45:00,8.29,8.29,8.27,8.27,48930.0,7.9618,7.9618,7.9426,7.9426,48930.0
2024-08-12 10:50:00,8.27,8.28,8.27,8.28,149316.0,7.9426,7.9522,7.9426,7.9522,149316.0
2024-08-12 10:55:00,8.27,8.28,8.27,8.27,92535.0,7.9426,7.9522,7.9426,7.9426,92535.0
2024-08-12 11:00:00,8.26,8.26,8.24,8.24,88975.0,7.933,7.933,7.9138,7.9138,88975.0
2024-08-12 11:05:00,8.25,8.26,8.24,8.26,121461.0,7.9234,7.933,7.9138,7.933,121461.0
2024-08-12 11:10:00,8.26,8.26,8.24,8.26,36805.0,7.933,7.933,7.9138,7.933,36805.0
2024-08-12 11:15:00,8.27,8.27,8.26,8.27,119128.0,7.9426,7.9426,7.933,7.9426,119128.0
2024-08-12 11:20:00,8.27,8.41,8.27,8.41,276718.0,7.9426,8.077,7.9426,8.077,276718.0
2024-08-12 11:25:00,8.41,8.42,8.38,8.38,229236.0,8.077,8.0866,8.0482,8.0482,229236.0
2024-08-12 11:30:00,8.38,8.4,8.38,8.39,135155.0,8.0482,8.0674,8.0482,8.0578,135155.0
2024-08-12 11:35:00,8.38,8.39,8.38,8.38,135148.0,8.0482,8.0578,8.0482,8.0482,135148.0
2024-08-12 11:40:00,8.38,8.39,8.37,8.37,149033.0,8.0482,8.0578,8.0386,8.0386,149033.0
2024-08-12 11:45:00,8.37,8.38,8.36,8.36,138243.0,8.0386,8.0482,8.029,8.029,138243.0
2024-08-12 11:50:00,8.35,8.35,8.31,8.31,106257.0,8.0194,8.0194,7.981,7.981,106257.0
2024-08-12 11:55:00,8.31,8.31,8.28,8.28,173223.0,7.981,7.981,7.9522,7.9522,173223.0
2024-08-12 12:00:00,8.29,8.3,8.28,8.3,161059.0,7.9618,7.9714,7.9522,7.9714,161059.0
2024-08-12 12:05:00,8.3,8.32,8.3,8.31,126165.0,7.9714,7.9906,7.9714,7.981,126165.0
2024-08-12 12:10:00,8.31,8.32,8.31,8.31,231194.0,7.981,7.9906,7.981,7.981,231194.0
2024-08-12 12:15:00,8.31,8.33,8.31,8.32,92812.0,7.981,8.0002,7.981,7.9906,92812.0
2024-08-12 12:20:00,8.33,8.33,8.32,8.32,159210.0,8.0002,8.0002,7.9906,7.9906,159210.0
2024-08-12 12:25:00,8.31,8.32,8.31,8.32,84835.0,7.981,7.9906,7.981,7.9906,84835.0
2024-08-12 12:30:00,8.32,8.32,8.31,8.32,82080.0,7.9906,7.9906,7.981,7.9906,82080.0
2024-08-12 12:35:00,8.33,8.33,8.31,8.31,79776.0,8.0002,8.0002,7.981,7.981,79776.0
2024-08-12 12:40:00,8.31,8.33,8.31,8.32,60749.0,7.981,8.0002,7.981,7.9906,60749.0
2024-08-12 12:45:00,8.31,8.31,8.3,8.3,36729.0,7.981,7.981,7.9714,7.9714,36729.0
2024-08-12 12:50:00,8.31,8.32,8.31,8.31,115020.0,7.981,7.9906,7.981,7.981,115020.0
2024-08-12 12:55:00,8.32,8.37,8.32,8.37,187250.0,7.9906,8.0386,7.9906,8.0386,187250.0
2024-08-12 13:00:00,8.38,8.41,8.38,8.38,114645.0,8.0482,8.077,8.0482,8.0482,114645.0
2024-08-12 13:05:00,8.38,8.38,8.38,8.38,83329.0,8.0482,8.0482,8.0482,8.0482,83329.0
2024-08-12 13:10:00,8.38,8.38,8.37,8.37,181872.0,8.0482,8.0482,8.0386,8.0386,181872.0
2024-08-12 13:15:00,8.36,8.36,8.34,8.34,137276.0,8.029,8.029,8.0098,8.0098,137276.0
2024-08-12 13:20:00,8.34,8.34,8.32,8.33,116847.0,8.0098,8.0098,7.9906,8.0002,116847.0
2024-08-12 13:25:00,8.34,8.37,8.34,8.34,106800.0,8.0098,8.0386,8.0098,8.0098,106800.0
2024-08-12 13:30:00,8.34,8.34,8.34,8.34,59263.0,8.0098,8.0098,8.0098,8.0098,59263.0
2024-08-12 13:35:00,8.34,8.36,8.34,8.35,101579.0,8.0098,8.029,8.0098,8.0194,101579.0
2024-08-12 13:40:00,8.35,8.37,8.35,8.37,159870.0,8.0194,8.0386,8.0194,8.0386,159870.0
2024-08-12 13:45:00,8.37,8.39,8.36,8.39,62819.0,8.0386,8.0578,8.029,8.0578,62819.0
2024-08-12 13:50:00,8.4,8.42,8.4,8.41,70670.0,8.0674,8.0866,8.0674,8.077,70670.0
2024-08-12 13:55:00,8.4,8.4,8.39,8.39,1300.0,8.0674,8.0674,8.0578,8.0578,1300.0
2024-08-12 14:00:00,8.39,8.4,8.38,8.38,106646.0,8.0578,8.0674,8.0482,8.0482,106646.0
2024-08-12 14:05:00,8.38,8.4,8.38,8.4,99465.0,8.0482,8.0674,8.0482,8.0674,99465.0
2024-08-12 14:10:00,8.39,8.4,8.38,8.38,71667.0,8.0578,8.0674,8.0482,8.0482,71667.0
2024-08-12 14:15:00,8.38,8.38,8.38,8.38,60250.0,8.0482,8.0482,8.0482,8.0482,60250.0
2024-08-12 14:20:00,8.38,8.38,8.37,8.38,80975.0,8.0482,8.0482,8.0386,8.0482,80975.0
2024-08-12 14:25:00,8.39,8.39,8.38,8.38,40100.0,8.0578,8.0578,8.0482,8.0482,40100.0
2024-08-12 14:30:00,8.39,8.39,8.38,8.38,115014.0,8.0578,8.0578,8.0482,8.0482,115014.0
2024-08-12 14:35:00,8.38,8.38,8.37,8.37,78885.0,8.0482,8.0482,8.0386,8.0386,78885.0
2024-08-12 14:40:00,8.37,8.38,8.37,8.37,87290.0,8.0386,8.0482,8.0386,8.0386,87290.0
2024-08-12 14:45:00,8.38,8.38,8.37,8.37,71135.0,8.0482,8.0482,8.0386,8.0386,71135.0
2024-08-12 14:50:00,8.37,8.37,8.37,8.37,132969.0,8.0386,8.0386,8.0386,8.0386,132969.0
2024-08-12 14:55:00,8.37,8.37,8.36,8.36,75000.0,8.0386,8.0386,8.029,8.029,75000.0
2024-08-12 15:00:00,8.36,8.37,8.36,8.37,83641.0,8.029,8.0386,8.029,8.0386,83641.0
2024-08-12 15:05:00,8.38,8.39,8.38,8.39,81640.0,8.0482,8.0578,8.0482,8.0578,81640.0
2024-08-12 15:10:00,8.38,8.39,8.37,8.39,76650.0,8.0482,8.0578,8.0386,8.0578,76650.0
2024-08-12 15:15:00,8.39,8.39,8.38,8.38,77410.0,8.0578,8.0578,8.0482,8.0482,77410.0
2024-08-12 15:20:00,8.38,8.39,8.38,8.38,71200.0,8.0482,8.0578,8.0482,8.0482,71200.0
2024-08-12 15:25:00,8.38,8.38,8.38,8.38,8000.0,8.0482,8.0482,8.0482,8.0482,8000.0
2024-08-12 15:30:00,8.38,8.39,8.37,8.39,20085.0,8.0482,8.0578,8.0386,8.0578,20085.0
2024-08-12 15:35:00,8.39,8.41,8.39,8.41,81215.0,8.0578,8.077,8.0578,8.077,81215.0
2024-08-12 15:40:00,8.4,8.41,8.4,8.41,169510.0,8.0674,8.077,8.0674,8.077,169510.0
2024-08-12 15:45:00,8.41,8.41,8.4,8.41,83623.0,8.077,8.077,8.0674,8.077,83623.0
2024-08-12 15:50:00,8.41,8.42,8.39,8.41,194369.0,8.077,8.0866,8.0578,8.077,194369.0
2024-08-12 15:55:00,8.4,8.4,8.36,8.36,313223.0,8.0674,8.0674,8.029,8.029,313223.0
2024-08-13 09:30:00,8.21,8.21,8.16,8.17,243002.0,7.8849,7.8849,7.8369,7.8465,243002.0
2024-08-13 09:35:00,8.17,8.18,8.17,8.17,64159.0,7.8465,7.8561,7.8465,7.8465,64159.0
2024-08-13 09:40:00,8.17,8.18,8.16,8.16,63259.0,7.8465,7.8561,7.8369,7.8369,63259.0
2024-08-13 09:45:00,8.15,8.15,8.13,8.13,190960.0,7.8273,7.8273,7.8081,7.8081,190960.0
2024-08-13 09:50:00,8.13,8.14,8.12,8.14,37274.0,7.8081,7.8177,7.7985,7.8177,37274.0
2024-08-13 09:55:00,8.15,8.18,8.13,8.15,153111.0,7.8273,7.8561,7.8081,7.8273,153111.0
2024-08-13 10:00:00,8.15,8.17,8.15,8.17,71711.0,7.8273,7.8465,7.8273,7.8465,71711.0
2024-08-13 10:05:00,8.17,8.18,8.16,8.18,176807.0,7.8465,7.8561,7.8369,7.8561,176807.0
2024-08-13 10:10:00,8.18,8.19,8.16,8.17,97748.0,7.8561,7.8657,7.8369,7.8465,97748.0
2024-08-13 10:15:00,8.17,8.2,8.17,8.19,126063.0,7.8465,7.8753,7.8465,7.8657,126063.0
2024-08-13 10:20:00,8.19,8.19,8.18,8.18,59565.0,7.8657,7.8657,7.8561,7.8561,59565.0
2024-08-13 10:25:00,8.17,8.18,8.17,8.17,62875.0,7.8465,7.8561,7.8465,7.8465,62875.0
2024-08-13 10:30:00,8.17,8.21,8.17,8.19,107648.0,7.8465,7.8849,7.8465,7.8657,107648.0
2024-08-13 10:35:00,8.19,8.19,8.17,8.17,98041.0,7.8657,7.8657,7.8465,7.8465,98041.0
2024-08-13 10:40:00,8.17,8.17,8.16,8.16,19050.0,7.8465,7.8465,7.8369,7.8369,19050.0
2024-08-13 10:45:00,8.15,8.15,8.13,8.13,47199.0,7.8273,7.8273,7.8081,7.8081,47199.0
2024-08-13 10:50:00,8.12,8.13,8.12,8.13,65153.0,7.7985,7.8081,7.7985,7.8081,65153.0
2024-08-13 10:55:00,8.13,8.13,8.13,8.13,0.0,7.8081,7.8081,7.8081,7.8081,0.0
2024-08-13 11:00:00,8.12,8.12,8.11,8.11,60879.0,7.7985,7.7985,7.7889,7.7889,60879.0
2024-08-13 11:05:00,8.11,8.11,8.11,8.11,88239.0,7.7889,7.7889,7.7889,7.7889,88239.0
2024-08-13 11:10:00,8.12,8.12,8.11,8.11,93852.0,7.7985,7.7985,7.7889,7.7889,93852.0
2024-08-13 11:15:00,8.11,8.11,8.11,8.11,39447.0,7.7889,7.7889,7.7889,7.7889,39447.0
2024-08-13 11:20:00,8.11,8.11,8.1,8.1,104851.0,7.7889,7.7889,7.7793,7.7793,104851.0
2024-08-13 11:25:00,8.1,8.1,8.1,8.1,57698.0,7.7793,7.7793,7.7793,7.7793,57698.0
2024-08-13 11:30:00,8.11,8.11,8.11,8.11,44011.0,7.7889,7.7889,7.7889,7.7889,44011.0
2024-08-13 11:35:00,8.1,8.11,8.1,8.1,21064.0,7.7793,7.7889,7.7793,7.7793,21064.0
2024-08-13 11:40:00,8.1,8.1,8.1,8.1,56545.0,7.7793,7.7793,7.7793,7.7793,56545.0
2024-08-13 11:45:00,8.1,8.1,8.09,8.09,47534.0,7.7793,7.7793,7.7697,7.7697,47534.0
2024-08-13 11:50:00,8.09,8.09,8.08,8.08,57177.0,7.7697,7.7697,7.7601,7.7601,57177.0
2024-08-13 11:55:00,8.08,8.09,8.08,8.09,85662.0,7.7601,7.7697,7.7601,7.7697,85662.0
2024-08-13 12:00:00,8.1,8.1,8.09,8.09,60295.0,7.7793,7.7793,7.7697,7.7697,60295.0
2024-08-13 12:05:00,8.08,8.08,8.08,8.08,19233.0,7.7601,7.7601,7.7601,7.7601,19233.0
2024-08-13 12:10:00,8.07,8.08,8.07,8.08,51402.0,7.7505,7.7601,7.7505,7.7601,51402.0
2024-08-13 12:15:00,8.07,8.07,8.06,8.06,8116.0,7.7505,7.7505,7.7409,7.7409,8116.0
2024-08-13 12:20:00,8.05,8.05,8.04,8.05,86617.0,7.7313,7.7313,7.7217,7.7313,86617.0
2024-08-13 12:25:00,8.05,8.06,8.05,8.06,38037.0,7.7313,7.7409,7.7313,7.7409,38037.0
2024-08-13 12:30:00,8.06,8.07,8.06,8.06,9018.0,7.7409,7.7505,7.7409,7.7409,9018.0
2024-08-13 12:35:00,8.06,8.06,8.05,8.05,16075.0,7.7409,7.7409,7.7313,7.7313,16075.0
2024-08-13 12:40:00,8.04,8.04,8.04,8.04,22920.0,7.7217,7.7217,7.7217,7.7217,22920.0
2024-08-13 12:45:00,8.04,8.04,8.01,8.01,19335.0,7.7217,7.7217,7.6929,7.6929,19335.0
2024-08-13 12:50:00,8.0,8.0,8.0,8.0,57817.0,7.6833,7.6833,7.6833,7.6833,57817.0
2024-08-13 12:55:00,8.0,8.0,8.0,8.0,18409.0,7.6833,7.6833,7.6833,7.6833,18409.0
2024-08-13 13:00:00,8.0,8.01,8.0,8.01,38013.0,7.6833,7.6929,7.6833,7.6929,38013.0
2024-08-13 13:05:00,8.01,8.01,8.0,8.01,49955.0,7.6929,7.6929,7.6833,7.6929,49955.0
2024-08-13 13:10:00,8.01,8.01,8.01,8.01,26210.0,7.6929,7.6929,7.6929,7.6929,26210.0
2024-08-13 13:15:00,8.01,8.01,8.01,8.01,15984.0,7.6929,7.6929,7.6929,7.6929,15984.0
2024-08-13 13:20:00,8.01,8.01,8.01,8.01,24482.0,7.6929,7.6929,7.6929,7.6929,24482.0
2024-08-13 13:25:00,8.01,8.01,8.01,8.01,77933.0,7.6929,7.6929,7.6929,7.6929,77933.0
2024-08-13 13:30:00,8.0,8.02,8.0,8.02,50183.0,7.6833,7.7025,7.6833,7.7025,50183.0
2024-08-13 13:35:00,8.02,8.02,8.02,8.02,12864.0,7.7025,7.7025,7.7025,7.7025,12864.0
2024-08-13 13:40:00,8.01,8.01,8.01,8.01,10210.0,7.6929,7.6929,7.6929,7.6929,10210.0
2024-08-13 13:45:00,8.01,8.06,8.01,8.04,315993.0,7.6929,7.7409,7.6929,7.7217,315993.0
2024-08-13 13:50:00,8.04,8.04,8.02,8.02,75378.0,7.7217,7.7217,7.7025,7.7025,75378.0
2024-08-13 13:55:00,8.01,8.01,8.01,8.01,128839.0,7.6929,7.6929,7.6929,7.6929,128839.0
2024-08-13 14:00:00,8.01,8.01,8.01,8.01,55279.0,7.6929,7.6929,7.6929,7.6929,55279.0
2024-08-13 14:05:00,8.01,8.01,8.01,8.01,56742.0,7.6929,7.6929,7.6929,7.6929,56742.0
2024-08-13 14:10:00,8.01,8.01,8.0,8.0,69132.0,7.6929,7.6929,7.6833,7.6833,69132.0
2024-08-13 14:15:00,8.0,8.02,8.0,8.02,92470.0,7.6833,7.7025,7.6833,7.7025,92470.0
2024-08-13 14:20:00,8.02,8.02,8.01,8.01,65863.0,7.7025,7.7025,7.6929,7.6929,65863.0
2024-08-13 14:25:00,8.01,8.01,8.01,8.01,0.0,7.6929,7.6929,7.6929,7.6929,0.0
2024-08-13 14:30:00,8.0,8.0,8.0,8.0,86439.0,7.6833,7.6833,7.6833,7.6833,86439.0
2024-08-13 14:35:00,7.99,7.99,7.98,7.98,70834.0,7.6737,7.6737,7.6641,7.6641,70834.0
2024-08-13 14:40:00,7.98,7.98,7.98,7.98,0.0,7.6641,7.6641,7.6641,7.6641,0.0
2024-08-13 14:45:00,7.99,7.99,7.99,7.99,37651.0,7.6737,7.6737,7.6737,7.6737,37651.0
2024-08-13 14:50:00,7.98,7.98,7.98,7.98,38159.0,7.6641,7.6641,7.6641,7.6641,38159.0
2024-08-13 14:55:00,7.98,7.98,7.98,7.98,32556.0,7.6641,7.6641,7.6641,7.6641,32556.0
2024-08-13 15:00:00,7.98,7.98,7.96,7.98,122591.0,7.6641,7.6641,7.6448,7.6641,122591.0
2024-08-13 15:05:00,7.98,8.0,7.98,7.99,75816.0,7.6641,7.6833,7.6641,7.6737,75816.0
2024-08-13 15:10:00,7.99,8.0,7.99,8.0,12950.0,7.6737,7.6833,7.6737,7.6833,12950.0
2024-08-13 15:15:00,8.0,8.0,8.0,8.0,5561.0,7.6833,7.6833,7.6833,7.6833,5561.0
2024-08-13 15:20:00,8.01,8.02,7.99,7.99,35116.0,7.6929,7.7025,7.6737,7.6737,35116.0
2024-08-13 15:25:00,7.99,7.99,7.99,7.99,8900.0,7.6737,7.6737,7.6737,7.6737,8900.0
2024-08-13 15:30:00,7.99,7.99,7.99,7.99,34182.0,7.6737,7.6737,7.6737,7.6737,34182.0
2024-08-13 15:35:00,7.99,7.99,7.99,7.99,114901.0,7.6737,7.6737,7.6737,7.6737,114901.0
2024-08-13 15:40:00,7.99,7.99,7.99,7.99,30605.0,7.6737,7.6737,7.6737,7.6737,30605.0
2024-08-13 15:45:00,7.99,7.99,7.95,7.95,112768.0,7.6737,7.6737,7.6352,7.6352,112768.0
2024-08-13 15:50:00,7.95,8.0,7.95,7.99,314965.0,7.6352,7.6833,7.6352,7.6737,314965.0
2024-08-13 15:55:00,7.99,7.99,7.94,7.95,174169.0,7.6737,7.6737,7.6256,7.6352,174169.0
2024-08-14 09:30:00,7.91,7.94,7.91,7.94,164839.0,7.5968,7.6256,7.5968,7.6256,164839.0
2024-08-14 09:35:00,7.95,7.95,7.93,7.93,121888.0,7.6352,7.6352,7.616,7.616,121888.0
2024-08-14 09:40:00,7.93,7.97,7.93,7.97,174958.0,7.616,7.6544,7.616,7.6544,174958.0
2024-08-14 09:45:00,7.97,7.97,7.94,7.96,177397.0,7.6544,7.6544,7.6256,7.6448,177397.0
2024-08-14 09:50:00,7.95,7.97,7.95,7.96,69827.0,7.6352,7.6544,7.6352,7.6448,69827.0
2024-08-14 09:55:00,7.97,7.98,7.96,7.98,45514.0,7.6544,7.6641,7.6448,7.6641,45514.0
2024-08-14 10:00:00,7.98,7.98,7.96,7.97,90588.0,7.6641,7.6641,7.6448,7.6544,90588.0
2024-08-14 10:05:00,7.97,7.99,7.97,7.98,177017.0,7.6544,7.6737,7.6544,7.6641,177017.0
2024-08-14 10:10:00,7.98,8.01,7.98,7.99,95587.0,7.6641,7.6929,7.6641,7.6737,95587.0
2024-08-14 10:15:00,7.99,7.99,7.98,7.98,190672.0,7.6737,7.6737,7.6641,7.6641,190672.0
2024-08-14 10:20:00,7.97,7.99,7.96,7.96,179553.0,7.6544,7.6737,7.6448,7.6448,179553.0
2024-08-14 10:25:00,7.96,7.98,7.96,7.96,86453.0,7.6448,7.6641,7.6448,7.6448,86453.0
2024-08-14 10:30:00,7.96,8.03,7.96,8.03,171331.0,7.6448,7.7121,7.6448,7.7121,171331.0
2024-08-14 10:35:00,8.03,8.03,8.0,8.01,119112.0,7.7121,7.7121,7.6833,7.6929,119112.0
2024-08-14 10:40:00,8.0,8.0,7.98,7.99,161226.0,7.6833,7.6833,7.6641,7.6737,161226.0
2024-08-14 10:45:00,7.99,7.99,7.96,7.96,202819.0,7.6737,7.6737,7.6448,7.6448,202819.0
2024-08-14 10:50:00,7.96,7.96,7.96,7.96,89552.0,7.6448,7.6448,7.6448,7.6448,89552.0
2024-08-14 10:55:00,7.95,7.95,7.94,7.94,40850.0,7.6352,7.6352,7.6256,7.6256,40850.0
2024-08-14 11:00:00,7.94,7.94,7.93,7.93,7224.0,7.6256,7.6256,7.616,7.616,7224.0
2024-08-14 11:05:00,7.92,7.94,7.92,7.93,74490.0,7.6064,7.6256,7.6064,7.616,74490.0
2024-08-14 11:10:00,7.93,7.93,7.93,7.93,9402.0,7.616,7.616,7.616,7.616,9402.0
2024-08-14 11:15:00,7.92,7.92,7.92,7.92,4506.0,7.6064,7.6064,7.6064,7.6064,4506.0
2024-08-14 11:20:00,7.92,7.92,7.92,7.92,90200.0,7.6064,7.6064,7.6064,7.6064,90200.0
2024-08-14 11:25:00,7.92,7.92,7.91,7.91,44984.0,7.6064,7.6064,7.5968,7.5968,44984.0
2024-08-14 11:30:00,7.9,7.9,7.88,7.88,117657.0,7.5872,7.5872,7.568,7.568,117657.0
2024-08-14 11:35:00,7.88,7.88,7.87,7.87,96583.0,7.568,7.568,7.5584,7.5584,96583.0
2024-08-14 11:40:00,7.87,7.88,7.87,7.88,117512.0,7.5584,7.568,7.5584,7.568,117512.0
2024-08-14 11:45:00,7.88,7.88,7.87,7.87,59699.0,7.568,7.568,7.5584,7.5584,59699.0
2024-08-14 11:50:00,7.87,7.87,7.86,7.86,3500.0,7.5584,7.5584,7.5488,7.5488,3500.0
2024-08-14 11:55:00,7.85,7.85,7.84,7.84,19469.0,7.5392,7.5392,7.5296,7.5296,19469.0
2024-08-14 12:00:00,7.84,7.84,7.84,7.84,58123.0,7.5296,7.5296,7.5296,7.5296,58123.0
2024-08-14 12:05:00,7.83,7.83,7.83,7.83,56245.0,7.52,7.52,7.52,7.52,56245.0
2024-08-14 12:10:00,7.84,7.84,7.84,7.84,11730.0,7.5296,7.5296,7.5296,7.5296,11730.0
2024-08-14 12:15:00,7.85,7.88,7.85,7.87,159397.0,7.5392,7.568,7.5392,7.5584,159397.0
2024-08-14 12:20:00,7.87,7.93,7.87,7.93,118281.0,7.5584,7.616,7.5584,7.616,118281.0
2024-08-14 12:25:00,7.93,7.94,7.92,7.92,29582.0,7.616,7.6256,7.6064,7.6064,29582.0
2024-08-14 12:30:00,7.93,7.93,7.92,7.92,112340.0,7.616,7.616,7.6064,7.6064,112340.0
2024-08-14 12:35:00,7.92,7.92,7.91,7.91,57584.0,7.6064,7.6064,7.5968,7.5968,57584.0
2024-08-14 12:40:00,7.91,7.95,7.91,7.95,110499.0,7.5968,7.6352,7.5968,7.6352,110499.0
2024-08-14 12:45:00,7.96,7.96,7.94,7.94,52451.0,7.6448,7.6448,7.6256,7.6256,52451.0
2024-08-14 12:50:00,7.94,7.94,7.91,7.91,130985.0,7.6256,7.6256,7.5968,7.5968,130985.0
2024-08-14 12:55:00,7.91,7.91,7.91,7.91,0.0,7.5968,7.5968,7.5968,7.5968,0.0
2024-08-14 13:00:00,7.91,7.92,7.91,7.92,73564.0,7.5968,7.6064,7.5968,7.6064,73564.0
2024-08-14 13:05:00,7.91,7.91,7.89,7.9,91556.0,7.5968,7.5968,7.5776,7.5872,91556.0
2024-08-14 13:10:00,7.9,7.93,7.9,7.92,56595.0,7.5872,7.616,7.5872,7.6064,56595.0
2024-08-14 13:15:00,7.91,7.91,7.9,7.91,107060.0,7.5968,7.5968,7.5872,7.5968,107060.0
2024-08-14 13:20:00,7.91,7.91,7.91,7.91,58606.0,7.5968,7.5968,7.5968,7.5968,58606.0
2024-08-14 13:25:00,7.91,7.92,7.91,7.91,51045.0,7.5968,7.6064,7.5968,7.5968,51045.0
2024-08-14 13:30:00,7.9,7.9,7.89,7.89,24668.0,7.5872,7.5872,7.5776,7.5776,24668.0
2024-08-14 13:35:00,7.89,7.9,7.89,7.9,104741.0,7.5776,7.5872,7.5776,7.5872,104741.0
2024-08-14 13:40:00,7.9,7.91,7.9,7.9,98631.0,7.5872,7.5968,7.5872,7.5872,98631.0
2024-08-14 13:45:00,7.9,7.9,7.89,7.9,28900.0,7.5872,7.5872,7.5776,7.5872,28900.0
2024-08-14 13:50:00,7.9,7.9,7.89,7.89,79300.0,7.5872,7.5872,7.5776,7.5776,79300.0
2024-08-14 13:55:00,7.89,7.89,7.89,7.89,96236.0,7.5776,7.5776,7.5776,7.5776,96236.0
2024-08-14 14:00:00,7.9,7.92,7.9,7.91,88180.0,7.5872,7.6064,7.5872,7.5968,88180.0
2024-08-14 14:05:00,7.91,7.91,7.91,7.91,82608.0,7.5968,7.5968,7.5968,7.5968,82608.0
2024-08-14 14:10:00,7.91,7.91,7.91,7.91,32496.0,7.5968,7.5968,7.5968,7.5968,32496.0
2024-08-14 14:15:00,7.91,7.91,7.91,7.91,66767.0,7.5968,7.5968,7.5968,7.5968,66767.0
2024-08-14 14:20:00,7.91,7.91,7.9,7.9,68377.0,7.5968,7.5968,7.5872,7.5872,68377.0
2024-08-14 14:25:00,7.9,7.9,7.9,7.9,130313.0,7.5872,7.5872,7.5872,7.5872,130313.0
2024-08-14 14:30:00,7.89,7.89,7.89,7.89,21642.0,7.5776,7.5776,7.5776,7.5776,21642.0
2024-08-14 14:35:00,7.89,7.89,7.89,7.89,63000.0,7.5776,7.5776,7.5776,7.5776,63000.0
2024-08-14 14:40:00,7.89,7.89,7.89,7.89,0.0,7.5776,7.5776,7.5776,7.5776,0.0
2024-08-14 14:45:00,7.89,7.89,7.89,7.89,0.0,7.5776,7.5776,7.5776,7.5776,0.0
2024-08-14 14:50:00,7.88,7.88,7.88,7.88,2754.0,7.568,7.568,7.568,7.568,2754.0
2024-08-14 14:55:00,7.87,7.87,7.86,7.86,15134.0,7.5584,7.5584,7.5488,7.5488,15134.0
2024-08-14 15:00:00,7.86,7.86,7.86,7.86,34200.0,7.5488,7.5488,7.5488,7.5488,34200.0
2024-08-14 15:05:00,7.86,7.86,7.86,7.86,51222.0,7.5488,7.5488,7.5488,7.5488,51222.0
2024-08-14 15:10:00,7.87,7.91,7.87,7.91,63850.0,7.5584,7.5968,7.5584,7.5968,63850.0
2024-08-14 15:15:00,7.91,7.91,7.9,7.91,43577.0,7.5968,7.5968,7.5872,7.5968,43577.0
2024-08-14 15:20:00,7.91,7.91,7.9,7.9,112250.0,7.5968,7.5968,7.5872,7.5872,112250.0
2024-08-14 15:25:00,7.9,7.9,7.9,7.9,104690.0,7.5872,7.5872,7.5872,7.5872,104690.0
2024-08-14 15:30:00,7.91,7.91,7.91,7.91,13625.0,7.5968,7.5968,7.5968,7.5968,13625.0
2024-08-14 15:35:00,7.91,7.91,7.91,7.91,77858.0,7.5968,7.5968,7.5968,7.5968,77858.0
2024-08-14 15:40:00,7.9,7.9,7.89,7.89,26852.0,7.5872,7.5872,7.5776,7.5776,26852.0
2024-08-14 15:45:00,7.89,7.89,7.88,7.88,42910.0,7.5776,7.5776,7.568,7.568,42910.0
2024-08-14 15:50:00,7.88,7.89,7.86,7.86,237081.0,7.568,7.5776,7.5488,7.5488,237081.0
2024-08-14 15:55:00,7.85,7.87,7.84,7.86,93589.0,7.5392,7.5584,7.5296,7.5488,93589.0
2024-08-15 09:30:00,7.63,7.63,7.61,7.62,324796.0,7.3279,7.3279,7.3087,7.3183,324796.0
2024-08-15 09:35:00,7.62,7.62,7.61,7.62,87994.0,7.3183,7.3183,7.3087,7.3183,87994.0
2024-08-15 09:40:00,7.62,7.65,7.62,7.64,187333.0,7.3183,7.3471,7.3183,7.3375,187333.0
2024-08-15 09:45:00,7.64,7.65,7.62,7.62,183252.0,7.3375,7.3471,7.3183,7.3183,183252.0
2024-08-15 09:50:00,7.62,7.63,7.62,7.62,91885.0,7.3183,7.3279,7.3183,7.3183,91885.0
2024-08-15 09:55:00,7.61,7.62,7.6,7.6,43964.0,7.3087,7.3183,7.2991,7.2991,43964.0
2024-08-15 10:00:00,7.6,7.63,7.58,7.63,114442.0,7.2991,7.3279,7.2799,7.3279,114442.0
2024-08-15 10:05:00,7.64,7.65,7.64,7.64,190586.0,7.3375,7.3471,7.3375,7.3375,190586.0
2024-08-15 10:10:00,7.65,7.65,7.63,7.63,109700.0,7.3471,7.3471,7.3279,7.3279,109700.0
2024-08-15 10:15:00,7.62,7.63,7.62,7.62,119181.0,7.3183,7.3279,7.3183,7.3183,119181.0
2024-08-15 10:20:00,7.61,7.61,7.61,7.61,110180.0,7.3087,7.3087,7.3087,7.3087,110180.0
2024-08-15 10:25:00,7.6,7.6,7.59,7.59,34742.0,7.2991,7.2991,7.2895,7.2895,34742.0
2024-08-15 10:30:00,7.59,7.59,7.59,7.59,95442.0,7.2895,7.2895,7.2895,7.2895,95442.0
2024-08-15 10:35:00,7.58,7.58,7.58,7.58,13915.0,7.2799,7.2799,7.2799,7.2799,13915.0
2024-08-15 10:40:00,7.58,7.58,7.58,7.58,7786.0,7.2799,7.2799,7.2799,7.2799,7786.0
2024-08-15 10:45:00,7.57,7.57,7.56,7.57,69480.0,7.2703,7.2703,7.2607,7.2703,69480.0
2024-08-15 10:50:00,7.57,7.57,7.57,7.57,90128.0,7.2703,7.2703,7.2703,7.2703,90128.0
2024-08-15 10:55:00,7.57,7.58,7.57,7.58,61011.0,7.2703,7.2799,7.2703,7.2799,61011.0
2024-08-15 11:00:00,7.57,7.57,7.56,7.56,46271.0,7.2703,7.2703,7.2607,7.2607,46271.0
2024-08-15 11:05:00,7.55,7.56,7.55,7.56,24713.0,7.2511,7.2607,7.2511,7.2607,24713.0
2024-08-15 11:10:00,7.55,7.55,7.55,7.55,22920.0,7.2511,7.2511,7.2511,7.2511,22920.0
2024-08-15 11:15:00,7.54,7.54,7.53,7.54,37501.0,7.2415,7.2415,7.2319,7.2415,37501.0
2024-08-15 11:20:00,7.54,7.54,7.54,7.54,19353.0,7.2415,7.2415,7.2415,7.2415,19353.0
2024-08-15 11:25:00,7.54,7.54,7.54,7.54,6314.0,7.2415,7.2415,7.2415,7.2415,6314.0
2024-08-15 11:30:00,7.55,7.55,7.54,7.54,83305.0,7.2511,7.2511,7.2415,7.2415,83305.0
2024-08-15 11:35:00,7.54,7.54,7.54,7.54,35908.0,7.2415,7.2415,7.2415,7.2415,35908.0
2024-08-15 11:40:00,7.54,7.54,7.53,7.53,82018.0,7.2415,7.2415,7.2319,7.2319,82018.0
2024-08-15 11:45:00,7.53,7.53,7.53,7.53,16086.0,7.2319,7.2319,7.2319,7.2319,16086.0
2024-08-15 11:50:00,7.52,7.53,7.52,7.53,18089.0,7.2223,7.2319,7.2223,7.2319,18089.0
2024-08-15 11:55:00,7.53,7.53,7.53,7.53,15593.0,7.2319,7.2319,7.2319,7.2319,15593.0
2024-08-15 12:00:00,7.54,7.54,7.53,7.53,1118.0,7.2415,7.2415,7.2319,7.2319,1118.0
2024-08-15 12:05:00,7.53,7.53,7.53,7.53,0.0,7.2319,7.2319,7.2319,7.2319,0.0
2024-08-15 12:10:00,7.52,7.52,7.52,7.52,219.0,7.2223,7.2223,7.2223,7.2223,219.0
2024-08-15 12:15:00,7.52,7.52,7.51,7.51,105117.0,7.2223,7.2223,7.2127,7.2127,105117.0
2024-08-15 12:20:00,7.51,7.51,7.5,7.5,67805.0,7.2127,7.2127,7.2031,7.2031,67805.0
2024-08-15 12:25:00,7.5,7.5,7.5,7.5,37319.0,7.2031,7.2031,7.2031,7.2031,37319.0
2024-08-15 12:30:00,7.5,7.51,7.5,7.51,29120.0,7.2031,7.2127,7.2031,7.2127,29120.0
2024-08-15 12:35:00,7.5,7.51,7.5,7.51,60544.0,7.2031,7.2127,7.2031,7.2127,60544.0
2024-08-15 12:40:00,7.52,7.53,7.52,7.53,63221.0,7.2223,7.2319,7.2223,7.2319,63221.0
2024-08-15 12:45:00,7.53,7.55,7.53,7.54,30878.0,7.2319,7.2511,7.2319,7.2415,30878.0
2024-08-15 12:50:00,7.54,7.54,7.54,7.54,100.0,7.2415,7.2415,7.2415,7.2415,100.0
2024-08-15 12:55:00,7.53,7.53,7.53,7.53,34370.0,7.2319,7.2319,7.2319,7.2319,34370.0
2024-08-15 13:00:00,7.53,7.54,7.53,7.54,60958.0,7.2319,7.2415,7.2319,7.2415,60958.0
2024-08-15 13:05:00,7.54,7.54,7.54,7.54,10850.0,7.2415,7.2415,7.2415,7.2415,10850.0
2024-08-15 13:10:00,7.54,7.54,7.54,7.54,36750.0,7.2415,7.2415,7.2415,7.2415,36750.0
2024-08-15 13:15:00,7.53,7.53,7.53,7.53,49487.0,7.2319,7.2319,7.2319,7.2319,49487.0
2024-08-15 13:20:00,7.53,7.53,7.53,7.53,55656.0,7.2319,7.2319,7.2319,7.2319,55656.0
2024-08-15 13:25:00,7.53,7.53,7.52,7.52,81980.0,7.2319,7.2319,7.2223,7.2223,81980.0
2024-08-15 13:30:00,7.52,7.52,7.51,7.51,8852.0,7.2223,7.2223,7.2127,7.2127,8852.0
2024-08-15 13:35:00,7.51,7.51,7.51,7.51,19002.0,7.2127,7.2127,7.2127,7.2127,19002.0
2024-08-15 13:40:00,7.51,7.51,7.51,7.51,19946.0,7.2127,7.2127,7.2127,7.2127,19946.0
2024-08-15 13:45:00,7.51,7.51,7.51,7.51,27438.0,7.2127,7.2127,7.2127,7.2127,27438.0
2024-08-15 13:50:00,7.5,7.5,7.5,7.5,79871.0,7.2031,7.2031,7.2031,7.2031,79871.0
2024-08-15 13:55:00,7.5,7.5,7.5,7.5,7846.0,7.2031,7.2031,7.2031,7.2031,7846.0
2024-08-15 14:00:00,7.49,7.49,7.49,7.49,10000.0,7.1935,7.1935,7.1935,7.1935,10000.0
2024-08-15 14:05:00,7.49,7.49,7.49,7.49,63324.0,7.1935,7.1935,7.1935,7.1935,63324.0
2024-08-15 14:10:00,7.49,7.49,7.49,7.49,3560.0,7.1935,7.1935,7.1935,7.1935,3560.0
2024-08-15 14:15:00,7.5,7.5,7.5,7.5,18133.0,7.2031,7.2031,7.2031,7.2031,18133.0
2024-08-15 14:20:00,7.5,7.5,7.5,7.5,0.0,7.2031,7.2031,7.2031,7.2031,0.0
2024-08-15 14:25:00,7.49,7.49,7.49,7.49,18480.0,7.1935,7.1935,7.1935,7.1935,18480.0
2024-08-15 14:30:00,7.49,7.49,7.49,7.49,20029.0,7.1935,7.1935,7.1935,7.1935,20029.0
2024-08-15 14:35:00,7.49,7.49,7.49,7.49,28687.0,7.1935,7.1935,7.1935,7.1935,28687.0
2024-08-15 14:40:00,7.48,7.48,7.48,7.48,2935.0,7.1838,7.1838,7.1838,7.1838,2935.0
2024-08-15 14:45:00,7.48,7.48,7.48,7.48,39056.0,7.1838,7.1838,7.1838,7.1838,39056.0
2024-08-15 14:50:00,7.49,7.49,7.49,7.49,34752.0,7.1935,7.1935,7.1935,7.1935,34752.0
2024-08-15 14:55:00,7.49,7.49,7.49,7.49,200.0,7.1935,7.1935,7.1935,7.1935,200.0
2024-08-15 15:00:00,7.49,7.5,7.49,7.49,75618.0,7.1935,7.2031,7.1935,7.1935,75618.0
2024-08-15 15:05:00,7.49,7.49,7.49,7.49,9911.0,7.1935,7.1935,7.1935,7.1935,9911.0
2024-08-15 15:10:00,7.49,7.49,7.49,7.49,45466.0,7.1935,7.1935,7.1935,7.1935,45466.0
2024-08-15 15:15:00,7.49,7.49,7.49,7.49,0.0,7.1935,7.1935,7.1935,7.1935,0.0
2024-08-15 15:20:00,7.48,7.48,7.47,7.47,16744.0,7.1838,7.1838,7.1742,7.1742,16744.0
2024-08-15 15:25:00,7.48,7.48,7.48,7.48,128024.0,7.1838,7.1838,7.1838,7.1838,128024.0
2024-08-15 15:30:00,7.48,7.48,7.48,7.48,58212.0,7.1838,7.1838,7.1838,7.1838,58212.0
2024-08-15 15:35:00,7.47,7.47,7.47,7.47,68606.0,7.1742,7.1742,7.1742,7.1742,68606.0
2024-08-15 15:40:00,7.47,7.47,7.47,7.47,3950.0,7.1742,7.1742,7.1742,7.1742,3950.0
2024-08-15 15:45:00,7.48,7.49,7.48,7.49,135997.0,7.1838,7.1935,7.1838,7.1935,135997.0
2024-08-15 15:50:00,7.5,7.53,7.5,7.52,288331.0,7.2031,7.2319,7.2031,7.2223,288331.0
2024-08-15 15:55:00,7.51,7.52,7.48,7.48,217493.0,7.2127,7.2223,7.1838,7.1838,217493.0
2024-08-16 09:30:00,7.55,7.56,7.54,7.54,195462.0,7.2511,7.2607,7.2415,7.2415,195462.0
2024-08-16 09:35:00,7.54,7.54,7.54,7.54,66940.0,7.2415,7.2415,7.2415,7.2415,66940.0
2024-08-16 09:40:00,7.53,7.53,7.52,7.53,26350.0,7.2319,7.2319,7.2223,7.2319,26350.0
2024-08-16 09:45:00,7.54,7.54,7.53,7.53,179254.0,7.2415,7.2415,7.2319,7.2319,179254.0
2024-08-16 09:50:00,7.53,7.53,7.52,7.52,67975.0,7.2319,7.2319,7.2223,7.2223,67975.0
2024-08-16 09:55:00,7.52,7.52,7.52,7.52,45410.0,7.2223,7.2223,7.2223,7.2223,45410.0
2024-08-16 10:00:00,7.52,7.52,7.49,7.5,138328.0,7.2223,7.2223,7.1935,7.2031,138328.0
2024-08-16 10:05:00,7.5,7.5,7.49,7.5,39766.0,7.2031,7.2031,7.1935,7.2031,39766.0
2024-08-16 10:10:00,7.5,7.5,7.5,7.5,93486.0,7.2031,7.2031,7.2031,7.2031,93486.0
2024-08-16 10:15:00,7.5,7.5,7.48,7.48,88870.0,7.2031,7.2031,7.1838,7.1838,88870.0
2024-08-16 10:20:00,7.47,7.49,7.47,7.49,99809.0,7.1742,7.1935,7.1742,7.1935,99809.0
2024-08-16 10:25:00,7.49,7.49,7.49,7.49,69374.0,7.1935,7.1935,7.1935,7.1935,69374.0
2024-08-16 10:30:00,7.49,7.5,7.49,7.5,43700.0,7.1935,7.2031,7.1935,7.2031,43700.0
2024-08-16 10:35:00,7.5,7.51,7.5,7.5,65250.0,7.2031,7.2127,7.2031,7.2031,65250.0
2024-08-16 10:40:00,7.51,7.51,7.51,7.51,45250.0,7.2127,7.2127,7.2127,7.2127,45250.0
2024-08-16 10:45:00,7.51,7.54,7.51,7.54,63940.0,7.2127,7.2415,7.2127,7.2415,63940.0
2024-08-16 10:50:00,7.54,7.54,7.5,7.53,185088.0,7.2415,7.2415,7.2031,7.2319,185088.0
2024-08-16 10:55:00,7.53,7.53,7.52,7.53,81150.0,7.2319,7.2319,7.2223,7.2319,81150.0
2024-08-16 11:00:00,7.53,7.53,7.51,7.51,159058.0,7.2319,7.2319,7.2127,7.2127,159058.0
2024-08-16 11:05:00,7.52,7.52,7.51,7.51,99802.0,7.2223,7.2223,7.2127,7.2127,99802.0
2024-08-16 11:10:00,7.52,7.52,7.51,7.51,83224.0,7.2223,7.2223,7.2127,7.2127,83224.0
2024-08-16 11:15:00,7.52,7.52,7.52,7.52,60310.0,7.2223,7.2223,7.2223,7.2223,60310.0
2024-08-16 11:20:00,7.52,7.53,7.52,7.52,174800.0,7.2223,7.2319,7.2223,7.2223,174800.0
2024-08-16 11:25:00,7.51,7.51,7.51,7.51,94219.0,7.2127,7.2127,7.2127,7.2127,94219.0
2024-08-16 11:30:00,7.51,7.51,7.51,7.51,82728.0,7.2127,7.2127,7.2127,7.2127,82728.0
2024-08-16 11:35:00,7.51,7.51,7.5,7.5,49807.0,7.2127,7.2127,7.2031,7.2031,49807.0
2024-08-16 11:40:00,7.5,7.5,7.5,7.5,0.0,7.2031,7.2031,7.2031,7.2031,0.0
2024-08-16 11:45:00,7.49,7.49,7.49,7.49,5313.0,7.1935,7.1935,7.1935,7.1935,5313.0
2024-08-16 11:50:00,7.49,7.5,7.48,7.48,29300.0,7.1935,7.2031,7.1838,7.1838,29300.0
2024-08-16 11:55:00,7.48,7.48,7.48,7.48,25730.0,7.1838,7.1838,7.1838,7.1838,25730.0
2024-08-16 12:00:00,7.48,7.48,7.48,7.48,77800.0,7.1838,7.1838,7.1838,7.1838,77800.0
2024-08-16 12:05:00,7.49,7.49,7.48,7.48,17321.0,7.1935,7.1935,7.1838,7.1838,17321.0
2024-08-16 12:10:00,7.47,7.47,7.46,7.46,49165.0,7.1742,7.1742,7.1646,7.1646,49165.0
2024-08-16 12:15:00,7.45,7.45,7.45,7.45,80584.0,7.155,7.155,7.155,7.155,80584.0
2024-08-16 12:20:00,7.45,7.45,7.45,7.45,61152.0,7.155,7.155,7.155,7.155,61152.0
2024-08-16 12:25:00,7.45,7.46,7.45,7.46,90395.0,7.155,7.1646,7.155,7.1646,90395.0
2024-08-16 12:30:00,7.46,7.46,7.45,7.45,77357.0,7.1646,7.1646,7.155,7.155,77357.0
2024-08-16 12:35:00,7.45,7.45,7.45,7.45,17485.0,7.155,7.155,7.155,7.155,17485.0
2024-08-16 12:40:00,7.45,7.45,7.45,7.45,81735.0,7.155,7.155,7.155,7.155,81735.0
2024-08-16 12:45:00,7.45,7.45,7.45,7.45,26608.0,7.155,7.155,7.155,7.155,26608.0
2024-08-16 12:50:00,7.44,7.44,7.44,7.44,25212.0,7.1454,7.1454,7.1454,7.1454,25212.0
2024-08-16 12:55:00,7.43,7.43,7.42,7.42,127480.0,7.1358,7.1358,7.1262,7.1262,127480.0
2024-08-16 13:00:00,7.42,7.43,7.42,7.43,110252.0,7.1262,7.1358,7.1262,7.1358,110252.0
2024-08-16 13:05:00,7.43,7.43,7.43,7.43,13200.0,7.1358,7.1358,7.1358,7.1358,13200.0
2024-08-16 13:10:00,7.43,7.43,7.43,7.43,19311.0,7.1358,7.1358,7.1358,7.1358,19311.0
2024-08-16 13:15:00,7.43,7.43,7.43,7.43,35282.0,7.1358,7.1358,7.1358,7.1358,35282.0
2024-08-16 13:20:00,7.43,7.43,7.43,7.43,32887.0,7.1358,7.1358,7.1358,7.1358,32887.0
2024-08-16 13:25:00,7.43,7.43,7.43,7.43,33819.0,7.1358,7.1358,7.1358,7.1358,33819.0
2024-08-16 13:30:00,7.43,7.43,7.43,7.43,0.0,7.1358,7.1358,7.1358,7.1358,0.0
2024-08-16 13:35:00,7.43,7.43,7.43,7.43,0.0,7.1358,7.1358,7.1358,7.1358,0.0
2024-08-16 13:40:00,7.42,7.42,7.42,7.42,2350.0,7.1262,7.1262,7.1262,7.1262,2350.0
2024-08-16 13:45:00,7.43,7.43,7.43,7.43,66992.0,7.1358,7.1358,7.1358,7.1358,66992.0
2024-08-16 13:50:00,7.43,7.45,7.43,7.45,56117.0,7.1358,7.155,7.1358,7.155,56117.0
2024-08-16 13:55:00,7.45,7.45,7.44,7.44,18000.0,7.155,7.155,7.1454,7.1454,18000.0
2024-08-16 14:00:00,7.44,7.44,7.44,7.44,49818.0,7.1454,7.1454,7.1454,7.1454,49818.0
2024-08-16 14:05:00,7.45,7.45,7.45,7.45,101321.0,7.155,7.155,7.155,7.155,101321.0
2024-08-16 14:10:00,7.45,7.45,7.45,7.45,0.0,7.155,7.155,7.155,7.155,0.0
2024-08-16 14:15:00,7.45,7.45,7.45,7.45,16419.0,7.155,7.155,7.155,7.155,16419.0
2024-08-16 14:20:00,7.45,7.45,7.45,7.45,37458.0,7.155,7.155,7.155,7.155,37458.0
2024-08-16 14:25:00,7.45,7.45,7.45,7.45,26802.0,7.155,7.155,7.155,7.155,26802.0
2024-08-16 14:30:00,7.44,7.44,7.44,7.44,4800.0,7.1454,7.1454,7.1454,7.1454,4800.0
2024-08-16 14:35:00,7.44,7.44,7.44,7.44,107263.0,7.1454,7.1454,7.1454,7.1454,107263.0
2024-08-16 14:40:00,7.44,7.45,7.44,7.45,31886.0,7.1454,7.155,7.1454,7.155,31886.0
2024-08-16 14:45:00,7.45,7.45,7.45,7.45,60638.0,7.155,7.155,7.155,7.155,60638.0
2024-08-16 14:50:00,7.45,7.45,7.44,7.44,48140.0,7.155,7.155,7.1454,7.1454,48140.0
2024-08-16 14:55:00,7.43,7.43,7.43,7.43,1900.0,7.1358,7.1358,7.1358,7.1358,1900.0
2024-08-16 15:00:00,7.43,7.43,7.43,7.43,61200.0,7.1358,7.1358,7.1358,7.1358,61200.0
2024-08-16 15:05:00,7.43,7.43,7.43,7.43,112578.0,7.1358,7.1358,7.1358,7.1358,112578.0
2024-08-16 15:10:00,7.44,7.45,7.44,7.44,88951.0,7.1454,7.155,7.1454,7.1454,88951.0
2024-08-16 15:15:00,7.44,7.44,7.44,7.44,104218.0,7.1454,7.1454,7.1454,7.1454,104218.0
2024-08-16 15:20:00,7.44,7.44,7.44,7.44,32590.0,7.1454,7.1454,7.1454,7.1454,32590.0
2024-08-16 15:25:00,7.45,7.45,7.45,7.45,2031.0,7.155,7.155,7.155,7.155,2031.0
2024-08-16 15:30:00,7.45,7.45,7.45,7.45,11500.0,7.155,7.155,7.155,7.155,11500.0
2024-08-16 15:35:00,7.44,7.44,7.44,7.44,65702.0,7.1454,7.1454,7.1454,7.1454,65702.0
2024-08-16 15:40:00,7.44,7.45,7.44,7.45,82111.0,7.1454,7.155,7.1454,7.155,82111.0
2024-08-16 15:45:00,7.45,7.46,7.45,7.46,79382.0,7.155,7.1646,7.155,7.1646,79382.0
2024-08-16 15:50:00,7.46,7.46,7.46,7.46,61470.0,7.1646,7.1646,7.1646,7.1646,61470.0
2024-08-16 15:55:00,7.45,7.46,7.44,7.45,117949.0,7.155,7.1646,7.1454,7.155,117949.0
2024-08-19 09:30:00,7.42,7.42,7.41,7.41,182185.0,7.1262,7.1262,7.1166,7.1166,182185.0
2024-08-19 09:35:00,7.41,7.43,7.41,7.42,137898.0,7.1166,7.1358,7.1166,7.1262,137898.0
2024-08-19 09:40:00,7.42,7.42,7.4,7.41,81480.0,7.1262,7.1262,7.107,7.1166,81480.0
2024-08-19 09:45:00,7.41,7.41,7.39,7.4,71704.0,7.1166,7.1166,7.0974,7.107,71704.0
2024-08-19 09:50:00,7.41,7.42,7.41,7.42,106808.0,7.1166,7.1262,7.1166,7.1262,106808.0
2024-08-19 09:55:00,7.42,7.42,7.41,7.42,35236.0,7.1262,7.1262,7.1166,7.1262,35236.0
2024-08-19 10:00:00,7.41,7.43,7.41,7.42,59950.0,7.1166,7.1358,7.1166,7.1262,59950.0
2024-08-19 10:05:00,7.42,7.42,7.39,7.4,50188.0,7.1262,7.1262,7.0974,7.107,50188.0
2024-08-19 10:10:00,7.39,7.4,7.39,7.4,4797.0,7.0974,7.107,7.0974,7.107,4797.0
2024-08-19 10:15:00,7.41,7.46,7.41,7.46,171089.0,7.1166,7.1646,7.1166,7.1646,171089.0
2024-08-19 10:20:00,7.45,7.46,7.42,7.42,104236.0,7.155,7.1646,7.1262,7.1262,104236.0
2024-08-19 10:25:00,7.42,7.42,7.4,7.4,71515.0,7.1262,7.1262,7.107,7.107,71515.0
2024-08-19 10:30:00,7.4,7.4,7.39,7.39,8346.0,7.107,7.107,7.0974,7.0974,8346.0
2024-08-19 10:35:00,7.4,7.4,7.4,7.4,31130.0,7.107,7.107,7.107,7.107,31130.0
2024-08-19 10:40:00,7.4,7.4,7.39,7.39,94821.0,7.107,7.107,7.0974,7.0974,94821.0
2024-08-19 10:45:00,7.39,7.39,7.38,7.38,62335.0,7.0974,7.0974,7.0878,7.0878,62335.0
2024-08-19 10:50:00,7.38,7.38,7.35,7.35,90877.0,7.0878,7.0878,7.059,7.059,90877.0
2024-08-19 10:55:00,7.36,7.36,7.36,7.36,20002.0,7.0686,7.0686,7.0686,7.0686,20002.0
2024-08-19 11:00:00,7.36,7.36,7.35,7.35,41624.0,7.0686,7.0686,7.059,7.059,41624.0
2024-08-19 11:05:00,7.35,7.35,7.34,7.34,60433.0,7.059,7.059,7.0494,7.0494,60433.0
2024-08-19 11:10:00,7.35,7.36,7.35,7.36,9262.0,7.059,7.0686,7.059,7.0686,9262.0
2024-08-19 11:15:00,7.36,7.36,7.36,7.36,6000.0,7.0686,7.0686,7.0686,7.0686,6000.0
2024-08-19 11:20:00,7.36,7.36,7.36,7.36,6300.0,7.0686,7.0686,7.0686,7.0686,6300.0
2024-08-19 11:25:00,7.36,7.36,7.36,7.36,0.0,7.0686,7.0686,7.0686,7.0686,0.0
2024-08-19 11:30:00,7.36,7.36,7.34,7.34,19854.0,7.0686,7.0686,7.0494,7.0494,19854.0
2024-08-19 11:35:00,7.35,7.35,7.35,7.35,14437.0,7.059,7.059,7.059,7.059,14437.0
2024-08-19 11:40:00,7.35,7.35,7.35,7.35,5000.0,7.059,7.059,7.059,7.059,5000.0
2024-08-19 11:45:00,7.35,7.35,7.35,7.35,57651.0,7.059,7.059,7.059,7.059,57651.0
2024-08-19 11:50:00,7.35,7.35,7.34,7.34,92098.0,7.059,7.059,7.0494,7.0494,92098.0
2024-08-19 11:55:00,7.35,7.38,7.35,7.37,78113.0,7.059,7.0878,7.059,7.0782,78113.0
2024-08-19 12:00:00,7.37,7.38,7.36,7.36,74711.0,7.0782,7.0878,7.0686,7.0686,74711.0
2024-08-19 12:05:00,7.37,7.37,7.37,7.37,4855.0,7.0782,7.0782,7.0782,7.0782,4855.0
2024-08-19 12:10:00,7.36,7.36,7.36,7.36,7438.0,7.0686,7.0686,7.0686,7.0686,7438.0
2024-08-19 12:15:00,7.36,7.36,7.36,7.36,112394.0,7.0686,7.0686,7.0686,7.0686,112394.0
2024-08-19 12:20:00,7.35,7.35,7.35,7.35,10811.0,7.059,7.059,7.059,7.059,10811.0
2024-08-19 12:25:00,7.35,7.35,7.34,7.34,26695.0,7.059,7.059,7.0494,7.0494,26695.0
2024-08-19 12:30:00,7.35,7.35,7.35,7.35,94561.0,7.059,7.059,7.059,7.059,94561.0
2024-08-19 12:35:00,7.35,7.35,7.35,7.35,13824.0,7.059,7.059,7.059,7.059,13824.0
2024-08-19 12:40:00,7.34,7.34,7.34,7.34,4200.0,7.0494,7.0494,7.0494,7.0494,4200.0
2024-08-19 12:45:00,7.34,7.34,7.34,7.34,31551.0,7.0494,7.0494,7.0494,7.0494,31551.0
2024-08-19 12:50:00,7.33,7.33,7.32,7.32,40808.0,7.0398,7.0398,7.0302,7.0302,40808.0
2024-08-19 12:55:00,7.32,7.32,7.32,7.32,32731.0,7.0302,7.0302,7.0302,7.0302,32731.0
2024-08-19 13:00:00,7.32,7.32,7.32,7.32,0.0,7.0302,7.0302,7.0302,7.0302,0.0
2024-08-19 13:05:00,7.32,7.32,7.32,7.32,0.0,7.0302,7.0302,7.0302,7.0302,0.0
2024-08-19 13:10:00,7.33,7.33,7.33,7.33,5909.0,7.0398,7.0398,7.0398,7.0398,5909.0
2024-08-19 13:15:00,7.33,7.33,7.33,7.33,24900.0,7.0398,7.0398,7.0398,7.0398,24900.0
2024-08-19 13:20:00,7.33,7.33,7.33,7.33,0.0,7.0398,7.0398,7.0398,7.0398,0.0
2024-08-19 13:25:00,7.33,7.33,7.33,7.33,9213.0,7.0398,7.0398,7.0398,7.0398,9213.0
2024-08-19 13:30:00,7.33,7.33,7.33,7.33,115399.0,7.0398,7.0398,7.0398,7.0398,115399.0
2024-08-19 13:35:00,7.33,7.33,7.33,7.33,0.0,7.0398,7.0398,7.0398,7.0398,0.0
2024-08-19 13:40:00,7.33,7.33,7.32,7.32,700.0,7.0398,7.0398,7.0302,7.0302,700.0
2024-08-19 13:45:00,7.32,7.32,7.32,7.32,0.0,7.0302,7.0302,7.0302,7.0302,0.0
2024-08-19 13:50:00,7.32,7.32,7.32,7.32,0.0,7.0302,7.0302,7.0302,7.0302,0.0
2024-08-19 13:55:00,7.32,7.32,7.32,7.32,17710.0,7.0302,7.0302,7.0302,7.0302,17710.0
2024-08-19 14:00:00,7.31,7.31,7.31,7.31,121114.0,7.0206,7.0206,7.0206,7.0206,121114.0
2024-08-19 14:05:00,7.31,7.31,7.31,7.31,16162.0,7.0206,7.0206,7.0206,7.0206,16162.0
2024-08-19 14:10:00,7.31,7.31,7.31,7.31,0.0,7.0206,7.0206,7.0206,7.0206,0.0
2024-08-19 14:15:00,7.31,7.31,7.31,7.31,0.0,7.0206,7.0206,7.0206,7.0206,0.0
2024-08-19 14:20:00,7.32,7.32,7.32,7.32,100.0,7.0302,7.0302,7.0302,7.0302,100.0
2024-08-19 14:25:00,7.31,7.31,7.3,7.31,39467.0,7.0206,7.0206,7.011,7.0206,39467.0
2024-08-19 14:30:00,7.31,7.31,7.31,7.31,0.0,7.0206,7.0206,7.0206,7.0206,0.0
2024-08-19 14:35:00,7.31,7.31,7.31,7.31,0.0,7.0206,7.0206,7.0206,7.0206,0.0
2024-08-19 14:40:00,7.3,7.3,7.28,7.28,85386.0,7.011,7.011,6.9918,6.9918,85386.0
2024-08-19 14:45:00,7.28,7.28,7.28,7.28,132120.0,6.9918,6.9918,6.9918,6.9918,132120.0
2024-08-19 14:50:00,7.28,7.28,7.28,7.28,20886.0,6.9918,6.9918,6.9918,6.9918,20886.0
2024-08-19 14:55:00,7.29,7.29,7.29,7.29,6085.0,7.0014,7.0014,7.0014,7.0014,6085.0
2024-08-19 15:00:00,7.3,7.3,7.29,7.3,22376.0,7.011,7.011,7.0014,7.011,22376.0
2024-08-19 15:05:00,7.3,7.3,7.29,7.29,41752.0,7.011,7.011,7.0014,7.0014,41752.0
2024-08-19 15:10:00,7.29,7.29,7.29,7.29,100.0,7.0014,7.0014,7.0014,7.0014,100.0
2024-08-19 15:15:00,7.29,7.29,7.29,7.29,377.0,7.0014,7.0014,7.0014,7.0014,377.0
2024-08-19 15:20:00,7.29,7.29,7.29,7.29,1648.0,7.0014,7.0014,7.0014,7.0014,1648.0
2024-08-19 15:25:00,7.29,7.29,7.29,7.29,37915.0,7.0014,7.0014,7.0014,7.0014,37915.0
2024-08-19 15:30:00,7.29,7.29,7.29,7.29,1600.0,7.0014,7.0014,7.0014,7.0014,1600.0
2024-08-19 15:35:00,7.29,7.29,7.29,7.29,0.0,7.0014,7.0014,7.0014,7.0014,0.0
2024-08-19 15:40:00,7.29,7.29,7.28,7.28,16715.0,7.0014,7.0014,6.9918,6.9918,16715.0
2024-08-19 15:45:00,7.29,7.29,7.29,7.29,52458.0,7.0014,7.0014,7.0014,7.0014,52458.0
2024-08-19 15:50:00,7.29,7.29,7.26,7.26,99943.0,7.0014,7.0014,6.9726,6.9726,99943.0
2024-08-19 15:55:00,7.25,7.25,7.24,7.24,144325.0,6.963,6.963,6.9534,6.9534,144325.0
2024-08-20 09:30:00,7.25,7.25,7.24,7.24,85860.0,6.963,6.963,6.9534,6.9534,85860.0
2024-08-20 09:35:00,7.23,7.23,7.23,7.23,66371.0,6.9437,6.9437,6.9437,6.9437,66371.0
2024-08-20 09:40:00,7.22,7.22,7.22,7.22,25870.0,6.9341,6.9341,6.9341,6.9341,25870.0
2024-08-20 09:45:00,7.21,7.22,7.21,7.21,2704.0,6.9245,6.9341,6.9245,6.9245,2704.0
2024-08-20 09:50:00,7.21,7.21,7.21,7.21,71377.0,6.9245,6.9245,6.9245,6.9245,71377.0
2024-08-20 09:55:00,7.2,7.2,7.18,7.18,71925.0,6.9149,6.9149,6.8957,6.8957,71925.0
2024-08-20 10:00:00,7.18,7.21,7.18,7.21,59192.0,6.8957,6.9245,6.8957,6.9245,59192.0
2024-08-20 10:05:00,7.21,7.21,7.21,7.21,56350.0,6.9245,6.9245,6.9245,6.9245,56350.0
2024-08-20 10:10:00,7.21,7.25,7.21,7.24,124221.0,6.9245,6.963,6.9245,6.9534,124221.0
2024-08-20 10:15:00,7.24,7.26,7.24,7.25,66158.0,6.9534,6.9726,6.9534,6.963,66158.0
2024-08-20 10:20:00,7.26,7.26,7.26,7.26,69901.0,6.9726,6.9726,6.9726,6.9726,69901.0
2024-08-20 10:25:00,7.26,7.26,7.25,7.26,192673.0,6.9726,6.9726,6.963,6.9726,192673.0
2024-08-20 10:30:00,7.26,7.26,7.26,7.26,33750.0,6.9726,6.9726,6.9726,6.9726,33750.0
2024-08-20 10:35:00,7.26,7.29,7.26,7.29,114746.0,6.9726,7.0014,6.9726,7.0014,114746.0
2024-08-20 10:40:00,7.28,7.29,7.28,7.29,49082.0,6.9918,7.0014,6.9918,7.0014,49082.0
2024-08-20 10:45:00,7.3,7.3,7.26,7.26,53548.0,7.011,7.011,6.9726,6.9726,53548.0
2024-08-20 10:50:00,7.27,7.27,7.26,7.26,78272.0,6.9822,6.9822,6.9726,6.9726,78272.0
2024-08-20 10:55:00,7.27,7.28,7.27,7.28,58341.0,6.9822,6.9918,6.9822,6.9918,58341.0
2024-08-20 11:00:00,7.28,7.28,7.28,7.28,65728.0,6.9918,6.9918,6.9918,6.9918,65728.0
2024-08-20 11:05:00,7.28,7.28,7.28,7.28,75975.0,6.9918,6.9918,6.9918,6.9918,75975.0
2024-08-20 11:10:00,7.28,7.28,7.28,7.28,66197.0,6.9918,6.9918,6.9918,6.9918,66197.0
2024-08-20 11:15:00,7.28,7.28,7.28,7.28,0.0,6.9918,6.9918,6.9918,6.9918,0.0
2024-08-20 11:20:00,7.28,7.28,7.28,7.28,64690.0,6.9918,6.9918,6.9918,6.9918,64690.0
2024-08-20 11:25:00,7.28,7.29,7.28,7.29,39050.0,6.9918,7.0014,6.9918,7.0014,39050.0
2024-08-20 11:30:00,7.29,7.29,7.29,7.29,18850.0,7.0014,7.0014,7.0014,7.0014,18850.0
2024-08-20 11:35:00,7.28,7.28,7.28,7.28,36300.0,6.9918,6.9918,6.9918,6.9918,36300.0
2024-08-20 11:40:00,7.28,7.29,7.28,7.29,95703.0,6.9918,7.0014,6.9918,7.0014,95703.0
2024-08-20 11:45:00,7.3,7.3,7.3,7.3,47324.0,7.011,7.011,7.011,7.011,47324.0
2024-08-20 11:50:00,7.29,7.29,7.28,7.28,61350.0,7.0014,7.0014,6.9918,6.9918,61350.0
2024-08-20 11:55:00,7.27,7.27,7.25,7.25,1400.0,6.9822,6.9822,6.963,6.963,1400.0
2024-08-20 12:00:00,7.25,7.25,7.25,7.25,5900.0,6.963,6.963,6.963,6.963,5900.0
2024-08-20 12:05:00,7.25,7.25,7.25,7.25,49804.0,6.963,6.963,6.963,6.963,49804.0
2024-08-20 12:10:00,7.25,7.26,7.25,7.26,20549.0,6.963,6.9726,6.963,6.9726,20549.0
2024-08-20 12:15:00,7.26,7.28,7.26,7.28,8253.0,6.9726,6.9918,6.9726,6.9918,8253.0
2024-08-20 12:20:00,7.28,7.28,7.28,7.28,41457.0,6.9918,6.9918,6.9918,6.9918,41457.0
2024-08-20 12:25:00,7.28,7.28,7.28,7.28,9020.0,6.9918,6.9918,6.9918,6.9918,9020.0
2024-08-20 12:30:00,7.27,7.28,7.27,7.28,42456.0,6.9822,6.9918,6.9822,6.9918,42456.0
2024-08-20 12:35:00,7.28,7.29,7.28,7.28,30528.0,6.9918,7.0014,6.9918,6.9918,30528.0
2024-08-20 12:40:00,7.28,7.28,7.28,7.28,3334.0,6.9918,6.9918,6.9918,6.9918,3334.0
2024-08-20 12:45:00,7.28,7.28,7.28,7.28,0.0,6.9918,6.9918,6.9918,6.9918,0.0
2024-08-20 12:50:00,7.28,7.28,7.28,7.28,49500.0,6.9918,6.9918,6.9918,6.9918,49500.0
2024-08-20 12:55:00,7.29,7.29,7.29,7.29,49591.0,7.0014,7.0014,7.0014,7.0014,49591.0
2024-08-20 13:00:00,7.3,7.32,7.3,7.31,160465.0,7.011,7.0302,7.011,7.0206,160465.0
2024-08-20 13:05:00,7.31,7.31,7.3,7.3,27182.0,7.0206,7.0206,7.011,7.011,27182.0
2024-08-20 13:10:00,7.29,7.3,7.29,7.3,68150.0,7.0014,7.011,7.0014,7.011,68150.0
2024-08-20 13:15:00,7.3,7.3,7.3,7.3,38642.0,7.011,7.011,7.011,7.011,38642.0
2024-08-20 13:20:00,7.3,7.3,7.3,7.3,46839.0,7.011,7.011,7.011,7.011,46839.0
2024-08-20 13:25:00,7.29,7.29,7.29,7.29,71091.0,7.0014,7.0014,7.0014,7.0014,71091.0
2024-08-20 13:30:00,7.29,7.29,7.29,7.29,0.0,7.0014,7.0014,7.0014,7.0014,0.0
2024-08-20 13:35:00,7.3,7.3,7.3,7.3,63933.0,7.011,7.011,7.011,7.011,63933.0
2024-08-20 13:40:00,7.29,7.29,7.29,7.29,5550.0,7.0014,7.0014,7.0014,7.0014,5550.0
2024-08-20 13:45:00,7.29,7.29,7.29,7.29,6308.0,7.0014,7.0014,7.0014,7.0014,6308.0
2024-08-20 13:50:00,7.29,7.29,7.29,7.29,0.0,7.0014,7.0014,7.0014,7.0014,0.0
2024-08-20 13:55:00,7.29,7.29,7.29,7.29,0.0,7.0014,7.0014,7.0014,7.0014,0.0
2024-08-20 14:00:00,7.28,7.28,7.28,7.28,900.0,6.9918,6.9918,6.9918,6.9918,900.0
2024-08-20 14:05:00,7.27,7.27,7.27,7.27,8200.0,6.9822,6.9822,6.9822,6.9822,8200.0
2024-08-20 14:10:00,7.26,7.26,7.26,7.26,100.0,6.9726,6.9726,6.9726,6.9726,100.0
2024-08-20 14:15:00,7.25,7.25,7.25,7.25,2922.0,6.963,6.963,6.963,6.963,2922.0
2024-08-20 14:20:00,7.24,7.24,7.23,7.23,2234.0,6.9534,6.9534,6.9437,6.9437,2234.0
2024-08-20 14:25:00,7.24,7.24,7.24,7.24,19213.0,6.9534,6.9534,6.9534,6.9534,19213.0
2024-08-20 14:30:00,7.24,7.24,7.24,7.24,0.0,6.9534,6.9534,6.9534,6.9534,0.0
2024-08-20 14:35:00,7.24,7.24,7.24,7.24,0.0,6.9534,6.9534,6.9534,6.9534,0.0
2024-08-20 14:40:00,7.24,7.24,7.24,7.24,0.0,6.9534,6.9534,6.9534,6.9534,0.0
2024-08-20 14:45:00,7.25,7.25,7.25,7.25,57387.0,6.963,6.963,6.963,6.963,57387.0
2024-08-20 14:50:00,7.25,7.26,7.25,7.26,97780.0,6.963,6.9726,6.963,6.9726,97780.0
2024-08-20 14:55:00,7.25,7.25,7.25,7.25,700.0,6.963,6.963,6.963,6.963,700.0
2024-08-20 15:00:00,7.25,7.25,7.25,7.25,3600.0,6.963,6.963,6.963,6.963,3600.0
2024-08-20 15:05:00,7.25,7.25,7.25,7.25,900.0,6.963,6.963,6.963,6.963,900.0
2024-08-20 15:10:00,7.26,7.26,7.26,7.26,13382.0,6.9726,6.9726,6.9726,6.9726,13382.0
2024-08-20 15:15:00,7.26,7.26,7.26,7.26,5500.0,6.9726,6.9726,6.9726,6.9726,5500.0
2024-08-20 15:20:00,7.26,7.26,7.26,7.26,87100.0,6.9726,6.9726,6.9726,6.9726,87100.0
2024-08-20 15:25:00,7.26,7.27,7.26,7.27,1200.0,6.9726,6.9822,6.9726,6.9822,1200.0
2024-08-20 15:30:00,7.27,7.27,7.26,7.26,12130.0,6.9822,6.9822,6.9726,6.9726,12130.0
2024-08-20 15:35:00,7.27,7.27,7.26,7.26,300.0,6.9822,6.9822,6.9726,6.9726,300.0
2024-08-20 15:40:00,7.27,7.27,7.27,7.27,23115.0,6.9822,6.9822,6.9822,6.9822,23115.0
2024-08-20 15:45:00,7.28,7.28,7.27,7.27,59552.0,6.9918,6.9918,6.9822,6.9822,59552.0
2024-08-20 15:50:00,7.26,7.27,7.26,7.27,78143.0,6.9726,6.9822,6.9726,6.9822,78143.0
2024-08-20 15:55:00,7.27,7.28,7.27,7.28,32715.0,6.9822,6.9918,6.9822,6.9918,32715.0
2024-08-21 09:30:00,7.24,7.24,7.23,7.24,149221.0,6.9534,6.9534,6.9437,6.9534,149221.0
2024-08-21 09:35:00,7.24,7.24,7.23,7.23,84602.0,6.9534,6.9534,6.9437,6.9437,84602.0
2024-08-21 09:40:00,7.22,7.24,7.22,7.24,24110.0,6.9341,6.9534,6.9341,6.9534,24110.0
2024-08-21 09:45:00,7.22,7.23,7.22,7.23,9499.0,6.9341,6.9437,6.9341,6.9437,9499.0
2024-08-21 09:50:00,7.22,7.23,7.22,7.23,34027.0,6.9341,6.9437,6.9341,6.9437,34027.0
2024-08-21 09:55:00,7.22,7.22,7.21,7.21,31399.0,6.9341,6.9341,6.9245,6.9245,31399.0
2024-08-21 10:00:00,7.21,7.21,7.2,7.2,19115.0,6.9245,6.9245,6.9149,6.9149,19115.0
2024-08-21 10:05:00,7.21,7.21,7.21,7.21,91670.0,6.9245,6.9245,6.9245,6.9245,91670.0
2024-08-21 10:10:00,7.21,7.24,7.21,7.24,78655.0,6.9245,6.9534,6.9245,6.9534,78655.0
2024-08-21 10:15:00,7.25,7.25,7.23,7.23,77392.0,6.963,6.963,6.9437,6.9437,77392.0
2024-08-21 10:20:00,7.23,7.23,7.23,7.23,0.0,6.9437,6.9437,6.9437,6.9437,0.0
2024-08-21 10:25:00,7.22,7.22,7.21,7.21,190015.0,6.9341,6.9341,6.9245,6.9245,190015.0
2024-08-21 10:30:00,7.21,7.24,7.21,7.22,136769.0,6.9245,6.9534,6.9245,6.9341,136769.0
2024-08-21 10:35:00,7.21,7.21,7.17,7.18,172983.0,6.9245,6.9245,6.8861,6.8957,172983.0
2024-08-21 10:40:00,7.17,7.17,7.15,7.15,94459.0,6.8861,6.8861,6.8669,6.8669,94459.0
2024-08-21 10:45:00,7.15,7.19,7.15,7.19,147649.0,6.8669,6.9053,6.8669,6.9053,147649.0
2024-08-21 10:50:00,7.2,7.27,7.2,7.27,236663.0,6.9149,6.9822,6.9149,6.9822,236663.0
2024-08-21 10:55:00,7.27,7.27,7.25,7.25,46396.0,6.9822,6.9822,6.963,6.963,46396.0
2024-08-21 11:00:00,7.26,7.28,7.25,7.25,107787.0,6.9726,6.9918,6.963,6.963,107787.0
2024-08-21 11:05:00,7.25,7.25,7.24,7.24,118431.0,6.963,6.963,6.9534,6.9534,118431.0
2024-08-21 11:10:00,7.24,7.24,7.22,7.22,67094.0,6.9534,6.9534,6.9341,6.9341,67094.0
2024-08-21 11:15:00,7.22,7.22,7.22,7.22,90136.0,6.9341,6.9341,6.9341,6.9341,90136.0
2024-08-21 11:20:00,7.22,7.22,7.22,7.22,56775.0,6.9341,6.9341,6.9341,6.9341,56775.0
2024-08-21 11:25:00,7.22,7.22,7.22,7.22,69881.0,6.9341,6.9341,6.9341,6.9341,69881.0
2024-08-21 11:30:00,7.23,7.23,7.23,7.23,113051.0,6.9437,6.9437,6.9437,6.9437,113051.0
2024-08-21 11:35:00,7.23,7.23,7.22,7.22,95960.0,6.9437,6.9437,6.9341,6.9341,95960.0
2024-08-21 11:40:00,7.23,7.23,7.23,7.23,75404.0,6.9437,6.9437,6.9437,6.9437,75404.0
2024-08-21 11:45:00,7.23,7.25,7.23,7.25,107975.0,6.9437,6.963,6.9437,6.963,107975.0
2024-08-21 11:50:00,7.26,7.26,7.26,7.26,53012.0,6.9726,6.9726,6.9726,6.9726,53012.0
2024-08-21 11:55:00,7.26,7.27,7.26,7.27,93548.0,6.9726,6.9822,6.9726,6.9822,93548.0
2024-08-21 12:00:00,7.27,7.3,7.27,7.29,123554.0,6.9822,7.011,6.9822,7.0014,123554.0
2024-08-21 12:05:00,7.29,7.29,7.28,7.28,109028.0,7.0014,7.0014,6.9918,6.9918,109028.0
2024-08-21 12:10:00,7.27,7.27,7.27,7.27,32700.0,6.9822,6.9822,6.9822,6.9822,32700.0
2024-08-21 12:15:00,7.27,7.27,7.26,7.26,94143.0,6.9822,6.9822,6.9726,6.9726,94143.0
2024-08-21 12:20:00,7.26,7.26,7.25,7.25,66489.0,6.9726,6.9726,6.963,6.963,66489.0
2024-08-21 12:25:00,7.25,7.25,7.25,7.25,3320.0,6.963,6.963,6.963,6.963,3320.0
2024-08-21 12:30:00,7.24,7.24,7.24,7.24,400.0,6.9534,6.9534,6.9534,6.9534,400.0
2024-08-21 12:35:00,7.24,7.24,7.24,7.24,0.0,6.9534,6.9534,6.9534,6.9534,0.0
2024-08-21 12:40:00,7.23,7.23,7.23,7.23,3099.0,6.9437,6.9437,6.9437,6.9437,3099.0
2024-08-21 12:45:00,7.23,7.23,7.23,7.23,5290.0,6.9437,6.9437,6.9437,6.9437,5290.0
2024-08-21 12:50:00,7.23,7.23,7.23,7.23,138947.0,6.9437,6.9437,6.9437,6.9437,138947.0
2024-08-21 12:55:00,7.22,7.22,7.22,7.22,22502.0,6.9341,6.9341,6.9341,6.9341,22502.0
2024-08-21 13:00:00,7.22,7.22,7.22,7.22,60913.0,6.9341,6.9341,6.9341,6.9341,60913.0
2024-08-21 13:05:00,7.22,7.22,7.22,7.22,30010.0,6.9341,6.9341,6.9341,6.9341,30010.0
2024-08-21 13:10:00,7.22,7.22,7.22,7.22,4591.0,6.9341,6.9341,6.9341,6.9341,4591.0
2024-08-21 13:15:00,7.22,7.22,7.22,7.22,6892.0,6.9341,6.9341,6.9341,6.9341,6892.0
2024-08-21 13:20:00,7.22,7.22,7.22,7.22,119335.0,6.9341,6.9341,6.9341,6.9341,119335.0
2024-08-21 13:25:00,7.22,7.22,7.22,7.22,10045.0,6.9341,6.9341,6.9341,6.9341,10045.0
2024-08-21 13:30:00,7.22,7.22,7.22,7.22,22900.0,6.9341,6.9341,6.9341,6.9341,22900.0
2024-08-21 13:35:00,7.22,7.22,7.22,7.22,105131.0,6.9341,6.9341,6.9341,6.9341,105131.0
2024-08-21 13:40:00,7.22,7.22,7.22,7.22,50296.0,6.9341,6.9341,6.9341,6.9341,50296.0
2024-08-21 13:45:00,7.22,7.22,7.21,7.21,80688.0,6.9341,6.9341,6.9245,6.9245,80688.0
2024-08-21 13:50:00,7.21,7.21,7.21,7.21,4300.0,6.9245,6.9245,6.9245,6.9245,4300.0
2024-08-21 13:55:00,7.21,7.21,7.2,7.21,2678.0,6.9245,6.9245,6.9149,6.9245,2678.0
2024-08-21 14:00:00,7.2,7.21,7.18,7.2,226189.0,6.9149,6.9245,6.8957,6.9149,226189.0
2024-08-21 14:05:00,7.2,7.21,7.2,7.2,186969.0,6.9149,6.9245,6.9149,6.9149,186969.0
2024-08-21 14:10:00,7.2,7.2,7.2,7.2,68120.0,6.9149,6.9149,6.9149,6.9149,68120.0
2024-08-21 14:15:00,7.2,7.21,7.2,7.2,87018.0,6.9149,6.9245,6.9149,6.9149,87018.0
2024-08-21 14:20:00,7.2,7.2,7.2,7.2,0.0,6.9149,6.9149,6.9149,6.9149,0.0
2024-08-21 14:25:00,7.19,7.19,7.18,7.18,83912.0,6.9053,6.9053,6.8957,6.8957,83912.0
2024-08-21 14:30:00,7.17,7.17,7.16,7.16,66197.0,6.8861,6.8861,6.8765,6.8765,66197.0
2024-08-21 14:35:00,7.17,7.2,7.17,7.2,137106.0,6.8861,6.9149,6.8861,6.9149,137106.0
2024-08-21 14:40:00,7.2,7.2,7.2,7.2,76407.0,6.9149,6.9149,6.9149,6.9149,76407.0
2024-08-21 14:45:00,7.2,7.2,7.2,7.2,88498.0,6.9149,6.9149,6.9149,6.9149,88498.0
2024-08-21 14:50:00,7.19,7.19,7.19,7.19,12450.0,6.9053,6.9053,6.9053,6.9053,12450.0
2024-08-21 14:55:00,7.19,7.19,7.19,7.19,13300.0,6.9053,6.9053,6.9053,6.9053,13300.0
2024-08-21 15:00:00,7.19,7.21,7.19,7.21,84915.0,6.9053,6.9245,6.9053,6.9245,84915.0
2024-08-21 15:05:00,7.21,7.23,7.21,7.23,33689.0,6.9245,6.9437,6.9245,6.9437,33689.0
2024-08-21 15:10:00,7.22,7.22,7.22,7.22,36892.0,6.9341,6.9341,6.9341,6.9341,36892.0
2024-08-21 15:15:00,7.22,7.22,7.22,7.22,53191.0,6.9341,6.9341,6.9341,6.9341,53191.0
2024-08-21 15:20:00,7.23,7.25,7.23,7.24,70847.0,6.9437,6.963,6.9437,6.9534,70847.0
2024-08-21 15:25:00,7.23,7.23,7.22,7.22,33200.0,6.9437,6.9437,6.9341,6.9341,33200.0
2024-08-21 15:30:00,7.22,7.23,7.22,7.23,32139.0,6.9341,6.9437,6.9341,6.9437,32139.0
2024-08-21 15:35:00,7.23,7.23,7.22,7.22,3545.0,6.9437,6.9437,6.9341,6.9341,3545.0
2024-08-21 15:40:00,7.22,7.23,7.22,7.22,130894.0,6.9341,6.9437,6.9341,6.9341,130894.0
2024-08-21 15:45:00,7.22,7.22,7.22,7.22,22546.0,6.9341,6.9341,6.9341,6.9341,22546.0
2024-08-21 15:50:00,7.21,7.21,7.19,7.19,255410.0,6.9245,6.9245,6.9053,6.9053,255410.0
2024-08-21 15:55:00,7.19,7.19,7.19,7.19,149586.0,6.9053,6.9053,6.9053,6.9053,149586.0
2024-08-22 09:30:00,7.12,7.13,7.11,7.11,133725.0,6.8381,6.8477,6.8285,6.8285,133725.0
2024-08-22 09:35:00,7.12,7.12,7.12,7.12,85494.0,6.8381,6.8381,6.8381,6.8381,85494.0
2024-08-22 09:40:00,7.12,7.12,7.12,7.12,13500.0,6.8381,6.8381,6.8381,6.8381,13500.0
2024-08-22 09:45:00,7.13,7.14,7.11,7.14,455131.0,6.8477,6.8573,6.8285,6.8573,455131.0
2024-08-22 09:50:00,7.15,7.16,7.13,7.13,69630.0,6.8669,6.8765,6.8477,6.8477,69630.0
2024-08-22 09:55:00,7.13,7.14,7.12,7.14,141500.0,6.8477,6.8573,6.8381,6.8573,141500.0
2024-08-22 10:00:00,7.14,7.14,7.14,7.14,37010.0,6.8573,6.8573,6.8573,6.8573,37010.0
2024-08-22 10:05:00,7.15,7.18,7.15,7.18,128940.0,6.8669,6.8957,6.8669,6.8957,128940.0
2024-08-22 10:10:00,7.19,7.2,7.19,7.19,107138.0,6.9053,6.9149,6.9053,6.9053,107138.0
2024-08-22 10:15:00,7.19,7.2,7.19,7.19,65723.0,6.9053,6.9149,6.9053,6.9053,65723.0
2024-08-22 10:20:00,7.2,7.2,7.19,7.19,114817.0,6.9149,6.9149,6.9053,6.9053,114817.0
2024-08-22 10:25:00,7.18,7.19,7.18,7.19,85447.0,6.8957,6.9053,6.8957,6.9053,85447.0
2024-08-22 10:30:00,7.19,7.21,7.19,7.2,153354.0,6.9053,6.9245,6.9053,6.9149,153354.0
2024-08-22 10:35:00,7.19,7.19,7.19,7.19,80605.0,6.9053,6.9053,6.9053,6.9053,80605.0
2024-08-22 10:40:00,7.19,7.2,7.19,7.2,45467.0,6.9053,6.9149,6.9053,6.9149,45467.0
2024-08-22 10:45:00,7.2,7.21,7.2,7.21,93662.0,6.9149,6.9245,6.9149,6.9245,93662.0
2024-08-22 10:50:00,7.21,7.21,7.2,7.2,78680.0,6.9245,6.9245,6.9149,6.9149,78680.0
2024-08-22 10:55:00,7.2,7.2,7.2,7.2,97793.0,6.9149,6.9149,6.9149,6.9149,97793.0
2024-08-22 11:00:00,7.2,7.2,7.19,7.19,18230.0,6.9149,6.9149,6.9053,6.9053,18230.0
2024-08-22 11:05:00,7.19,7.21,7.19,7.21,181690.0,6.9053,6.9245,6.9053,6.9245,181690.0
2024-08-22 11:10:00,7.21,7.22,7.21,7.21,78115.0,6.9245,6.9341,6.9245,6.9245,78115.0
2024-08-22 11:15:00,7.22,7.24,7.22,7.24,93487.0,6.9341,6.9534,6.9341,6.9534,93487.0
2024-08-22 11:20:00,7.25,7.26,7.25,7.26,182793.0,6.963,6.9726,6.963,6.9726,182793.0
2024-08-22 11:25:00,7.25,7.25,7.25,7.25,54023.0,6.963,6.963,6.963,6.963,54023.0
2024-08-22 11:30:00,7.26,7.27,7.26,7.27,92073.0,6.9726,6.9822,6.9726,6.9822,92073.0
2024-08-22 11:35:00,7.26,7.28,7.26,7.28,50899.0,6.9726,6.9918,6.9726,6.9918,50899.0
2024-08-22 11:40:00,7.28,7.32,7.28,7.32,127007.0,6.9918,7.0302,6.9918,7.0302,127007.0
2024-08-22 11:45:00,7.33,7.33,7.31,7.33,129398.0,7.0398,7.0398,7.0206,7.0398,129398.0
2024-08-22 11:50:00,7.33,7.33,7.32,7.32,48699.0,7.0398,7.0398,7.0302,7.0302,48699.0
2024-08-22 11:55:00,7.33,7.33,7.3,7.31,114986.0,7.0398,7.0398,7.011,7.0206,114986.0
2024-08-22 12:00:00,7.31,7.31,7.29,7.29,78740.0,7.0206,7.0206,7.0014,7.0014,78740.0
2024-08-22 12:05:00,7.29,7.29,7.29,7.29,76819.0,7.0014,7.0014,7.0014,7.0014,76819.0
2024-08-22 12:10:00,7.29,7.29,7.29,7.29,181891.0,7.0014,7.0014,7.0014,7.0014,181891.0
2024-08-22 12:15:00,7.29,7.29,7.28,7.28,55490.0,7.0014,7.0014,6.9918,6.9918,55490.0
2024-08-22 12:20:00,7.27,7.27,7.26,7.26,74756.0,6.9822,6.9822,6.9726,6.9726,74756.0
2024-08-22 12:25:00,7.25,7.25,7.24,7.24,43471.0,6.963,6.963,6.9534,6.9534,43471.0
2024-08-22 12:30:00,7.23,7.24,7.23,7.24,138800.0,6.9437,6.9534,6.9437,6.9534,138800.0
2024-08-22 12:35:00,7.23,7.23,7.23,7.23,47850.0,6.9437,6.9437,6.9437,6.9437,47850.0
2024-08-22 12:40:00,7.23,7.23,7.23,7.23,65280.0,6.9437,6.9437,6.9437,6.9437,65280.0
2024-08-22 12:45:00,7.24,7.26,7.24,7.26,188592.0,6.9534,6.9726,6.9534,6.9726,188592.0
2024-08-22 12:50:00,7.26,7.31,7.26,7.31,106497.0,6.9726,7.0206,6.9726,7.0206,106497.0
2024-08-22 12:55:00,7.32,7.33,7.32,7.32,175074.0,7.0302,7.0398,7.0302,7.0302,175074.0
2024-08-22 13:00:00,7.32,7.34,7.32,7.33,136589.0,7.0302,7.0494,7.0302,7.0398,136589.0
2024-08-22 13:05:00,7.33,7.34,7.33,7.33,79505.0,7.0398,7.0494,7.0398,7.0398,79505.0
2024-08-22 13:10:00,7.32,7.32,7.29,7.32,76859.0,7.0302,7.0302,7.0014,7.0302,76859.0
2024-08-22 13:15:00,7.32,7.32,7.31,7.31,64215.0,7.0302,7.0302,7.0206,7.0206,64215.0
2024-08-22 13:20:00,7.31,7.31,7.31,7.31,23533.0,7.0206,7.0206,7.0206,7.0206,23533.0
2024-08-22 13:25:00,7.31,7.32,7.31,7.32,54920.0,7.0206,7.0302,7.0206,7.0302,54920.0
2024-08-22 13:30:00,7.32,7.37,7.32,7.36,164174.0,7.0302,7.0782,7.0302,7.0686,164174.0
2024-08-22 13:35:00,7.36,7.36,7.34,7.34,144783.0,7.0686,7.0686,7.0494,7.0494,144783.0
2024-08-22 13:40:00,7.35,7.35,7.35,7.35,120724.0,7.059,7.059,7.059,7.059,120724.0
2024-08-22 13:45:00,7.35,7.37,7.35,7.37,63326.0,7.059,7.0782,7.059,7.0782,63326.0
2024-08-22 13:50:00,7.37,7.4,7.37,7.4,173492.0,7.0782,7.107,7.0782,7.107,173492.0
2024-08-22 13:55:00,7.4,7.4,7.4,7.4,81705.0,7.107,7.107,7.107,7.107,81705.0
2024-08-22 14:00:00,7.4,7.4,7.4,7.4,120800.0,7.107,7.107,7.107,7.107,120800.0
2024-08-22 14:05:00,7.4,7.4,7.38,7.38,184190.0,7.107,7.107,7.0878,7.0878,184190.0
2024-08-22 14:10:00,7.38,7.38,7.37,7.37,92794.0,7.0878,7.0878,7.0782,7.0782,92794.0
2024-08-22 14:15:00,7.36,7.36,7.35,7.35,69000.0,7.0686,7.0686,7.059,7.059,69000.0
2024-08-22 14:20:00,7.34,7.35,7.34,7.35,76625.0,7.0494,7.059,7.0494,7.059,76625.0
2024-08-22 14:25:00,7.36,7.36,7.35,7.35,58550.0,7.0686,7.0686,7.059,7.059,58550.0
2024-08-22 14:30:00,7.35,7.35,7.35,7.35,43450.0,7.059,7.059,7.059,7.059,43450.0
2024-08-22 14:35:00,7.35,7.35,7.35,7.35,59833.0,7.059,7.059,7.059,7.059,59833.0
2024-08-22 14:40:00,7.35,7.35,7.35,7.35,68064.0,7.059,7.059,7.059,7.059,68064.0
2024-08-22 14:45:00,7.35,7.35,7.34,7.35,47541.0,7.059,7.059,7.0494,7.059,47541.0
2024-08-22 14:50:00,7.35,7.36,7.35,7.36,57499.0,7.059,7.0686,7.059,7.0686,57499.0
2024-08-22 14:55:00,7.36,7.38,7.36,7.38,74490.0,7.0686,7.0878,7.0686,7.0878,74490.0
2024-08-22 15:00:00,7.38,7.38,7.34,7.34,68501.0,7.0878,7.0878,7.0494,7.0494,68501.0
2024-08-22 15:05:00,7.35,7.36,7.35,7.35,73953.0,7.059,7.0686,7.059,7.059,73953.0
2024-08-22 15:10:00,7.36,7.36,7.35,7.35,73154.0,7.0686,7.0686,7.059,7.059,73154.0
2024-08-22 15:15:00,7.35,7.36,7.35,7.36,64145.0,7.059,7.0686,7.059,7.0686,64145.0
2024-08-22 15:20:00,7.37,7.39,7.37,7.39,28445.0,7.0782,7.0974,7.0782,7.0974,28445.0
2024-08-22 15:25:00,7.39,7.39,7.39,7.39,70000.0,7.0974,7.0974,7.0974,7.0974,70000.0
2024-08-22 15:30:00,7.38,7.39,7.38,7.39,52829.0,7.0878,7.0974,7.0878,7.0974,52829.0
2024-08-22 15:35:00,7.39,7.39,7.39,7.39,68318.0,7.0974,7.0974,7.0974,7.0974,68318.0
2024-08-22 15:40:00,7.39,7.4,7.39,7.4,94047.0,7.0974,7.107,7.0974,7.107,94047.0
2024-08-22 15:45:00,7.39,7.39,7.38,7.38,178656.0,7.0974,7.0974,7.0878,7.0878,178656.0
2024-08-22 15:50:00,7.37,7.41,7.37,7.41,263550.0,7.0782,7.1166,7.0782,7.1166,263550.0
2024-08-22 15:55:00,7.4,7.41,7.37,7.37,341213.0,7.107,7.1166,7.0782,7.0782,341213.0
2024-08-23 09:30:00,7.26,7.28,7.26,7.27,184604.0,6.9726,6.9918,6.9726,6.9822,184604.0
2024-08-23 09:35:00,7.26,7.26,7.25,7.25,10733.0,6.9726,6.9726,6.963,6.963,10733.0
2024-08-23 09:40:00,7.25,7.26,7.25,7.26,215144.0,6.963,6.9726,6.963,6.9726,215144.0
2024-08-23 09:45:00,7.26,7.26,7.25,7.25,28559.0,6.9726,6.9726,6.963,6.963,28559.0
2024-08-23 09:50:00,7.25,7.26,7.25,7.25,33423.0,6.963,6.9726,6.963,6.963,33423.0
2024-08-23 09:55:00,7.25,7.25,7.24,7.24,57603.0,6.963,6.963,6.9534,6.9534,57603.0
2024-08-23 10:00:00,7.24,7.24,7.15,7.18,231230.0,6.9534,6.9534,6.8669,6.8957,231230.0
2024-08-23 10:05:00,7.17,7.21,7.16,7.16,278709.0,6.8861,6.9245,6.8765,6.8765,278709.0
2024-08-23 10:10:00,7.15,7.15,7.12,7.14,150286.0,6.8669,6.8669,6.8381,6.8573,150286.0
2024-08-23 10:15:00,7.14,7.2,7.12,7.19,403462.0,6.8573,6.9149,6.8381,6.9053,403462.0
2024-08-23 10:20:00,7.18,7.19,7.13,7.13,316034.0,6.8957,6.9053,6.8477,6.8477,316034.0
2024-08-23 10:25:00,7.13,7.14,7.12,7.12,70164.0,6.8477,6.8573,6.8381,6.8381,70164.0
2024-08-23 10:30:00,7.13,7.15,7.13,7.15,217211.0,6.8477,6.8669,6.8477,6.8669,217211.0
2024-08-23 10:35:00,7.16,7.18,7.16,7.18,229526.0,6.8765,6.8957,6.8765,6.8957,229526.0
2024-08-23 10:40:00,7.18,7.19,7.16,7.16,127256.0,6.8957,6.9053,6.8765,6.8765,127256.0
2024-08-23 10:45:00,7.16,7.29,7.16,7.27,301398.0,6.8765,7.0014,6.8765,6.9822,301398.0
2024-08-23 10:50:00,7.27,7.29,7.25,7.25,208985.0,6.9822,7.0014,6.963,6.963,208985.0
2024-08-23 10:55:00,7.24,7.25,7.21,7.21,275132.0,6.9534,6.963,6.9245,6.9245,275132.0
2024-08-23 11:00:00,7.22,7.24,7.22,7.22,318421.0,6.9341,6.9534,6.9341,6.9341,318421.0
2024-08-23 11:05:00,7.22,7.22,7.21,7.21,196053.0,6.9341,6.9341,6.9245,6.9245,196053.0
2024-08-23 11:10:00,7.21,7.25,7.19,7.19,439455.0,6.9245,6.963,6.9053,6.9053,439455.0
2024-08-23 11:15:00,7.18,7.18,7.14,7.15,338122.0,6.8957,6.8957,6.8573,6.8669,338122.0
2024-08-23 11:20:00,7.15,7.17,7.15,7.16,61389.0,6.8669,6.8861,6.8669,6.8765,61389.0
2024-08-23 11:25:00,7.16,7.18,7.15,7.17,195147.0,6.8765,6.8957,6.8669,6.8861,195147.0
2024-08-23 11:30:00,7.16,7.16,7.16,7.16,209542.0,6.8765,6.8765,6.8765,6.8765,209542.0
2024-08-23 11:35:00,7.16,7.16,7.16,7.16,232013.0,6.8765,6.8765,6.8765,6.8765,232013.0
2024-08-23 11:40:00,7.15,7.19,7.14,7.19,228029.0,6.8669,6.9053,6.8573,6.9053,228029.0
2024-08-23 11:45:00,7.19,7.22,7.19,7.2,242661.0,6.9053,6.9341,6.9053,6.9149,242661.0
2024-08-23 11:50:00,7.2,7.22,7.2,7.22,165384.0,6.9149,6.9341,6.9149,6.9341,165384.0
2024-08-23 11:55:00,7.21,7.23,7.21,7.22,59821.0,6.9245,6.9437,6.9245,6.9341,59821.0
2024-08-23 12:00:00,7.23,7.27,7.23,7.26,229627.0,6.9437,6.9822,6.9437,6.9726,229627.0
2024-08-23 12:05:00,7.27,7.29,7.26,7.26,152600.0,6.9822,7.0014,6.9726,6.9726,152600.0
2024-08-23 12:10:00,7.26,7.29,7.26,7.29,111552.0,6.9726,7.0014,6.9726,7.0014,111552.0
2024-08-23 12:15:00,7.28,7.29,7.27,7.27,108017.0,6.9918,7.0014,6.9822,6.9822,108017.0
2024-08-23 12:20:00,7.27,7.28,7.27,7.28,24201.0,6.9822,6.9918,6.9822,6.9918,24201.0
2024-08-23 12:25:00,7.29,7.31,7.29,7.29,165080.0,7.0014,7.0206,7.0014,7.0014,165080.0
2024-08-23 12:30:00,7.29,7.29,7.27,7.27,134117.0,7.0014,7.0014,6.9822,6.9822,134117.0
2024-08-23 12:35:00,7.27,7.27,7.26,7.27,199472.0,6.9822,6.9822,6.9726,6.9822,199472.0
2024-08-23 12:40:00,7.28,7.33,7.28,7.32,429928.0,6.9918,7.0398,6.9918,7.0302,429928.0
2024-08-23 12:45:00,7.32,7.33,7.32,7.32,188001.0,7.0302,7.0398,7.0302,7.0302,188001.0
2024-08-23 12:50:00,7.31,7.31,7.28,7.28,93624.0,7.0206,7.0206,6.9918,6.9918,93624.0
2024-08-23 12:55:00,7.27,7.27,7.25,7.26,120617.0,6.9822,6.9822,6.963,6.9726,120617.0
2024-08-23 13:00:00,7.27,7.27,7.26,7.26,64574.0,6.9822,6.9822,6.9726,6.9726,64574.0
2024-08-23 13:05:00,7.26,7.26,7.26,7.26,19096.0,6.9726,6.9726,6.9726,6.9726,19096.0
2024-08-23 13:10:00,7.26,7.26,7.26,7.26,128910.0,6.9726,6.9726,6.9726,6.9726,128910.0
2024-08-23 13:15:00,7.25,7.25,7.24,7.25,66114.0,6.963,6.963,6.9534,6.963,66114.0
2024-08-23 13:20:00,7.25,7.25,7.24,7.24,51440.0,6.963,6.963,6.9534,6.9534,51440.0
2024-08-23 13:25:00,7.23,7.23,7.22,7.22,82857.0,6.9437,6.9437,6.9341,6.9341,82857.0
2024-08-23 13:30:00,7.22,7.22,7.22,7.22,78876.0,6.9341,6.9341,6.9341,6.9341,78876.0
2024-08-23 13:35:00,7.22,7.22,7.22,7.22,81266.0,6.9341,6.9341,6.9341,6.9341,81266.0
2024-08-23 13:40:00,7.21,7.21,7.2,7.2,35864.0,6.9245,6.9245,6.9149,6.9149,35864.0
2024-08-23 13:45:00,7.2,7.21,7.2,7.21,13491.0,6.9149,6.9245,6.9149,6.9245,13491.0
2024-08-23 13:50:00,7.21,7.22,7.21,7.21,46278.0,6.9245,6.9341,6.9245,6.9245,46278.0
2024-08-23 13:55:00,7.22,7.22,7.22,7.22,75791.0,6.9341,6.9341,6.9341,6.9341,75791.0
2024-08-23 14:00:00,7.22,7.22,7.21,7.21,90957.0,6.9341,6.9341,6.9245,6.9245,90957.0
2024-08-23 14:05:00,7.21,7.21,7.21,7.21,121816.0,6.9245,6.9245,6.9245,6.9245,121816.0
2024-08-23 14:10:00,7.21,7.21,7.2,7.2,132200.0,6.9245,6.9245,6.9149,6.9149,132200.0
2024-08-23 14:15:00,7.2,7.2,7.2,7.2,85769.0,6.9149,6.9149,6.9149,6.9149,85769.0
2024-08-23 14:20:00,7.2,7.22,7.2,7.2,58830.0,6.9149,6.9341,6.9149,6.9149,58830.0
2024-08-23 14:25:00,7.2,7.2,7.2,7.2,111514.0,6.9149,6.9149,6.9149,6.9149,111514.0
2024-08-23 14:30:00,7.2,7.2,7.2,7.2,60530.0,6.9149,6.9149,6.9149,6.9149,60530.0
2024-08-23 14:35:00,7.21,7.21,7.2,7.2,117724.0,6.9245,6.9245,6.9149,6.9149,117724.0
2024-08-23 14:40:00,7.2,7.2,7.19,7.2,38998.0,6.9149,6.9149,6.9053,6.9149,38998.0
2024-08-23 14:45:00,7.19,7.19,7.19,7.19,65603.0,6.9053,6.9053,6.9053,6.9053,65603.0
2024-08-23 14:50:00,7.19,7.19,7.19,7.19,22809.0,6.9053,6.9053,6.9053,6.9053,22809.0
2024-08-23 14:55:00,7.2,7.21,7.2,7.21,39129.0,6.9149,6.9245,6.9149,6.9245,39129.0
2024-08-23 15:00:00,7.21,7.22,7.21,7.22,84894.0,6.9245,6.9341,6.9245,6.9341,84894.0
2024-08-23 15:05:00,7.21,7.21,7.21,7.21,33228.0,6.9245,6.9245,6.9245,6.9245,33228.0
2024-08-23 15:10:00,7.2,7.2,7.17,7.17,84713.0,6.9149,6.9149,6.8861,6.8861,84713.0
2024-08-23 15:15:00,7.17,7.17,7.17,7.17,59278.0,6.8861,6.8861,6.8861,6.8861,59278.0
2024-08-23 15:20:00,7.17,7.17,7.16,7.16,123910.0,6.8861,6.8861,6.8765,6.8765,123910.0
2024-08-23 15:25:00,7.15,7.15,7.15,7.15,20240.0,6.8669,6.8669,6.8669,6.8669,20240.0
2024-08-23 15:30:00,7.15,7.16,7.15,7.16,38671.0,6.8669,6.8765,6.8669,6.8765,38671.0
2024-08-23 15:35:00,7.16,7.17,7.16,7.17,83500.0,6.8765,6.8861,6.8765,6.8861,83500.0
2024-08-23 15:40:00,7.17,7.17,7.17,7.17,34525.0,6.8861,6.8861,6.8861,6.8861,34525.0
2024-08-23 15:45:00,7.19,7.2,7.17,7.17,213743.0,6.9053,6.9149,6.8861,6.8861,213743.0
2024-08-23 15:50:00,7.16,7.17,7.14,7.14,154294.0,6.8765,6.8861,6.8573,6.8573,154294.0
2024-08-23 15:55:00,7.13,7.15,7.13,7.14,132920.0,6.8477,6.8669,6.8477,6.8573,132920.0
2024-08-26 09:30:00,7.12,7.12,7.09,7.09,196647.0,6.8381,6.8381,6.8093,6.8093,196647.0
2024-08-26 09:35:00,7.1,7.11,7.08,7.08,110742.0,6.8189,6.8285,6.7997,6.7997,110742.0
2024-08-26 09:40:00,7.1,7.11,7.1,7.11,49902.0,6.8189,6.8285,6.8189,6.8285,49902.0
2024-08-26 09:45:00,7.11,7.12,7.11,7.12,18502.0,6.8285,6.8381,6.8285,6.8381,18502.0
2024-08-26 09:50:00,7.12,7.13,7.11,7.13,66200.0,6.8381,6.8477,6.8285,6.8477,66200.0
2024-08-26 09:55:00,7.12,7.12,7.12,7.12,14225.0,6.8381,6.8381,6.8381,6.8381,14225.0
2024-08-26 10:00:00,7.12,7.13,7.12,7.12,90069.0,6.8381,6.8477,6.8381,6.8381,90069.0
2024-08-26 10:05:00,7.12,7.15,7.12,7.15,175543.0,6.8381,6.8669,6.8381,6.8669,175543.0
2024-08-26 10:10:00,7.15,7.16,7.15,7.15,166845.0,6.8669,6.8765,6.8669,6.8669,166845.0
2024-08-26 10:15:00,7.16,7.17,7.16,7.17,118290.0,6.8765,6.8861,6.8765,6.8861,118290.0
2024-08-26 10:20:00,7.17,7.17,7.16,7.16,101977.0,6.8861,6.8861,6.8765,6.8765,101977.0
2024-08-26 10:25:00,7.16,7.16,7.16,7.16,39252.0,6.8765,6.8765,6.8765,6.8765,39252.0
2024-08-26 10:30:00,7.17,7.19,7.17,7.19,33596.0,6.8861,6.9053,6.8861,6.9053,33596.0
2024-08-26 10:35:00,7.19,7.22,7.19,7.22,96780.0,6.9053,6.9341,6.9053,6.9341,96780.0
2024-08-26 10:40:00,7.22,7.22,7.2,7.21,22507.0,6.9341,6.9341,6.9149,6.9245,22507.0
2024-08-26 10:45:00,7.2,7.2,7.2,7.2,46250.0,6.9149,6.9149,6.9149,6.9149,46250.0
2024-08-26 10:50:00,7.21,7.21,7.2,7.2,65409.0,6.9245,6.9245,6.9149,6.9149,65409.0
2024-08-26 10:55:00,7.2,7.2,7.19,7.19,39730.0,6.9149,6.9149,6.9053,6.9053,39730.0
2024-08-26 11:00:00,7.19,7.19,7.19,7.19,107823.0,6.9053,6.9053,6.9053,6.9053,107823.0
2024-08-26 11:05:00,7.2,7.21,7.2,7.21,157261.0,6.9149,6.9245,6.9149,6.9245,157261.0
2024-08-26 11:10:00,7.21,7.21,7.2,7.2,63689.0,6.9245,6.9245,6.9149,6.9149,63689.0
2024-08-26 11:15:00,7.2,7.21,7.2,7.2,100888.0,6.9149,6.9245,6.9149,6.9149,100888.0
2024-08-26 11:20:00,7.21,7.21,7.2,7.2,28350.0,6.9245,6.9245,6.9149,6.9149,28350.0
2024-08-26 11:25:00,7.2,7.21,7.2,7.21,85631.0,6.9149,6.9245,6.9149,6.9245,85631.0
2024-08-26 11:30:00,7.21,7.22,7.21,7.21,121149.0,6.9245,6.9341,6.9245,6.9245,121149.0
2024-08-26 11:35:00,7.22,7.22,7.22,7.22,98900.0,6.9341,6.9341,6.9341,6.9341,98900.0
2024-08-26 11:40:00,7.21,7.21,7.2,7.21,159421.0,6.9245,6.9245,6.9149,6.9245,159421.0
2024-08-26 11:45:00,7.22,7.23,7.22,7.22,225889.0,6.9341,6.9437,6.9341,6.9341,225889.0
2024-08-26 11:50:00,7.22,7.23,7.22,7.23,152436.0,6.9341,6.9437,6.9341,6.9437,152436.0
2024-08-26 11:55:00,7.23,7.24,7.23,7.24,52883.0,6.9437,6.9534,6.9437,6.9534,52883.0
2024-08-26 12:00:00,7.24,7.24,7.24,7.24,95996.0,6.9534,6.9534,6.9534,6.9534,95996.0
2024-08-26 12:05:00,7.23,7.24,7.23,7.24,24705.0,6.9437,6.9534,6.9437,6.9534,24705.0
2024-08-26 12:10:00,7.23,7.23,7.23,7.23,54100.0,6.9437,6.9437,6.9437,6.9437,54100.0
2024-08-26 12:15:00,7.23,7.23,7.22,7.22,101614.0,6.9437,6.9437,6.9341,6.9341,101614.0
2024-08-26 12:20:00,7.21,7.21,7.2,7.2,27050.0,6.9245,6.9245,6.9149,6.9149,27050.0
2024-08-26 12:25:00,7.19,7.2,7.19,7.19,15300.0,6.9053,6.9149,6.9053,6.9053,15300.0
2024-08-26 12:30:00,7.18,7.18,7.18,7.18,52978.0,6.8957,6.8957,6.8957,6.8957,52978.0
2024-08-26 12:35:00,7.19,7.19,7.19,7.19,4340.0,6.9053,6.9053,6.9053,6.9053,4340.0
2024-08-26 12:40:00,7.18,7.18,7.18,7.18,37600.0,6.8957,6.8957,6.8957,6.8957,37600.0
2024-08-26 12:45:00,7.18,7.18,7.18,7.18,0.0,6.8957,6.8957,6.8957,6.8957,0.0
2024-08-26 12:50:00,7.18,7.18,7.18,7.18,61300.0,6.8957,6.8957,6.8957,6.8957,61300.0
2024-08-26 12:55:00,7.18,7.18,7.18,7.18,22900.0,6.8957,6.8957,6.8957,6.8957,22900.0
2024-08-26 13:00:00,7.18,7.18,7.18,7.18,44750.0,6.8957,6.8957,6.8957,6.8957,44750.0
2024-08-26 13:05:00,7.18,7.19,7.18,7.19,58449.0,6.8957,6.9053,6.8957,6.9053,58449.0
2024-08-26 13:10:00,7.19,7.19,7.19,7.19,40762.0,6.9053,6.9053,6.9053,6.9053,40762.0
2024-08-26 13:15:00,7.19,7.2,7.19,7.2,71728.0,6.9053,6.9149,6.9053,6.9149,71728.0
2024-08-26 13:20:00,7.2,7.2,7.19,7.19,57435.0,6.9149,6.9149,6.9053,6.9053,57435.0
2024-08-26 13:25:00,7.18,7.19,7.18,7.19,89090.0,6.8957,6.9053,6.8957,6.9053,89090.0
2024-08-26 13:30:00,7.2,7.2,7.2,7.2,125765.0,6.9149,6.9149,6.9149,6.9149,125765.0
2024-08-26 13:35:00,7.2,7.23,7.2,7.23,202388.0,6.9149,6.9437,6.9149,6.9437,202388.0
2024-08-26 13:40:00,7.23,7.23,7.23,7.23,191514.0,6.9437,6.9437,6.9437,6.9437,191514.0
2024-08-26 13:45:00,7.23,7.26,7.23,7.26,91375.0,6.9437,6.9726,6.9437,6.9726,91375.0
2024-08-26 13:50:00,7.26,7.26,7.26,7.26,6467.0,6.9726,6.9726,6.9726,6.9726,6467.0
2024-08-26 13:55:00,7.26,7.26,7.25,7.25,36388.0,6.9726,6.9726,6.963,6.963,36388.0
2024-08-26 14:00:00,7.25,7.25,7.25,7.25,17682.0,6.963,6.963,6.963,6.963,17682.0
2024-08-26 14:05:00,7.26,7.26,7.26,7.26,17500.0,6.9726,6.9726,6.9726,6.9726,17500.0
2024-08-26 14:10:00,7.26,7.26,7.25,7.25,55137.0,6.9726,6.9726,6.963,6.963,55137.0
2024-08-26 14:15:00,7.25,7.25,7.25,7.25,104109.0,6.963,6.963,6.963,6.963,104109.0
2024-08-26 14:20:00,7.24,7.24,7.23,7.23,201497.0,6.9534,6.9534,6.9437,6.9437,201497.0
2024-08-26 14:25:00,7.23,7.23,7.23,7.23,64692.0,6.9437,6.9437,6.9437,6.9437,64692.0
2024-08-26 14:30:00,7.23,7.23,7.23,7.23,54585.0,6.9437,6.9437,6.9437,6.9437,54585.0
2024-08-26 14:35:00,7.22,7.22,7.21,7.21,218203.0,6.9341,6.9341,6.9245,6.9245,218203.0
2024-08-26 14:40:00,7.21,7.21,7.21,7.21,58400.0,6.9245,6.9245,6.9245,6.9245,58400.0
2024-08-26 14:45:00,7.21,7.21,7.21,7.21,16676.0,6.9245,6.9245,6.9245,6.9245,16676.0
2024-08-26 14:50:00,7.21,7.22,7.21,7.22,104600.0,6.9245,6.9341,6.9245,6.9341,104600.0
2024-08-26 14:55:00,7.21,7.21,7.21,7.21,44400.0,6.9245,6.9245,6.9245,6.9245,44400.0
2024-08-26 15:00:00,7.21,7.21,7.21,7.21,2050.0,6.9245,6.9245,6.9245,6.9245,2050.0
2024-08-26 15:05:00,7.21,7.22,7.21,7.22,25440.0,6.9245,6.9341,6.9245,6.9341,25440.0
2024-08-26 15:10:00,7.21,7.21,7.21,7.21,22908.0,6.9245,6.9245,6.9245,6.9245,22908.0
2024-08-26 15:15:00,7.21,7.21,7.21,7.21,46580.0,6.9245,6.9245,6.9245,6.9245,46580.0
2024-08-26 15:20:00,7.21,7.21,7.21,7.21,91393.0,6.9245,6.9245,6.9245,6.9245,91393.0
2024-08-26 15:25:00,7.21,7.21,7.21,7.21,35935.0,6.9245,6.9245,6.9245,6.9245,35935.0
2024-08-26 15:30:00,7.22,7.22,7.22,7.22,32539.0,6.9341,6.9341,6.9341,6.9341,32539.0
2024-08-26 15:35:00,7.22,7.22,7.22,7.22,21500.0,6.9341,6.9341,6.9341,6.9341,21500.0
2024-08-26 15:40:00,7.22,7.22,7.21,7.22,57398.0,6.9341,6.9341,6.9245,6.9341,57398.0
2024-08-26 15:45:00,7.23,7.23,7.23,7.23,29470.0,6.9437,6.9437,6.9437,6.9437,29470.0
2024-08-26 15:50:00,7.23,7.23,7.22,7.22,194229.0,6.9437,6.9437,6.9341,6.9341,194229.0
2024-08-26 15:55:00,7.23,7.24,7.21,7.21,146155.0,6.9437,6.9534,6.9245,6.9245,146155.0
2024-08-27 09:30:00,7.26,7.28,7.26,7.26,177497.0,6.9726,6.9918,6.9726,6.9726,177497.0
2024-08-27 09:35:00,7.27,7.29,7.27,7.29,144452.0,6.9822,7.0014,6.9822,7.0014,144452.0
2024-08-27 09:40:00,7.29,7.3,7.28,7.28,32127.0,7.0014,7.011,6.9918,6.9918,32127.0
2024-08-27 09:45:00,7.28,7.29,7.26,7.26,120185.0,6.9918,7.0014,6.9726,6.9726,120185.0
2024-08-27 09:50:00,7.26,7.26,7.23,7.23,18067.0,6.9726,6.9726,6.9437,6.9437,18067.0
2024-08-27 09:55:00,7.23,7.25,7.23,7.25,26345.0,6.9437,6.963,6.9437,6.963,26345.0
2024-08-27 10:00:00,7.23,7.25,7.23,7.25,70318.0,6.9437,6.963,6.9437,6.963,70318.0
2024-08-27 10:05:00,7.24,7.24,7.24,7.24,99558.0,6.9534,6.9534,6.9534,6.9534,99558.0
2024-08-27 10:10:00,7.23,7.24,7.23,7.24,103402.0,6.9437,6.9534,6.9437,6.9534,103402.0
2024-08-27 10:15:00,7.24,7.25,7.23,7.24,78177.0,6.9534,6.963,6.9437,6.9534,78177.0
2024-08-27 10:20:00,7.23,7.23,7.21,7.21,23431.0,6.9437,6.9437,6.9245,6.9245,23431.0
2024-08-27 10:25:00,7.2,7.21,7.2,7.2,102533.0,6.9149,6.9245,6.9149,6.9149,102533.0
2024-08-27 10:30:00,7.19,7.2,7.18,7.2,84775.0,6.9053,6.9149,6.8957,6.9149,84775.0
2024-08-27 10:35:00,7.2,7.2,7.19,7.19,52639.0,6.9149,6.9149,6.9053,6.9053,52639.0
2024-08-27 10:40:00,7.19,7.19,7.19,7.19,78356.0,6.9053,6.9053,6.9053,6.9053,78356.0
2024-08-27 10:45:00,7.19,7.19,7.19,7.19,66918.0,6.9053,6.9053,6.9053,6.9053,66918.0
2024-08-27 10:50:00,7.19,7.19,7.18,7.19,82806.0,6.9053,6.9053,6.8957,6.9053,82806.0
2024-08-27 10:55:00,7.18,7.19,7.18,7.18,25698.0,6.8957,6.9053,6.8957,6.8957,25698.0
2024-08-27 11:00:00,7.17,7.17,7.16,7.17,98863.0,6.8861,6.8861,6.8765,6.8861,98863.0
2024-08-27 11:05:00,7.17,7.17,7.17,7.17,79288.0,6.8861,6.8861,6.8861,6.8861,79288.0
2024-08-27 11:10:00,7.17,7.17,7.17,7.17,68900.0,6.8861,6.8861,6.8861,6.8861,68900.0
2024-08-27 11:15:00,7.17,7.2,7.17,7.2,197599.0,6.8861,6.9149,6.8861,6.9149,197599.0
2024-08-27 11:20:00,7.19,7.19,7.19,7.19,61946.0,6.9053,6.9053,6.9053,6.9053,61946.0
2024-08-27 11:25:00,7.2,7.21,7.2,7.2,90452.0,6.9149,6.9245,6.9149,6.9149,90452.0
2024-08-27 11:30:00,7.21,7.24,7.21,7.24,80388.0,6.9245,6.9534,6.9245,6.9534,80388.0
2024-08-27 11:35:00,7.23,7.23,7.21,7.22,41200.0,6.9437,6.9437,6.9245,6.9341,41200.0
2024-08-27 11:40:00,7.23,7.23,7.21,7.22,111539.0,6.9437,6.9437,6.9245,6.9341,111539.0
2024-08-27 11:45:00,7.22,7.22,7.21,7.22,63459.0,6.9341,6.9341,6.9245,6.9341,63459.0
2024-08-27 11:50:00,7.22,7.24,7.22,7.23,64399.0,6.9341,6.9534,6.9341,6.9437,64399.0
2024-08-27 11:55:00,7.22,7.22,7.21,7.21,64329.0,6.9341,6.9341,6.9245,6.9245,64329.0
2024-08-27 12:00:00,7.21,7.21,7.21,7.21,33831.0,6.9245,6.9245,6.9245,6.9245,33831.0
2024-08-27 12:05:00,7.22,7.22,7.22,7.22,106794.0,6.9341,6.9341,6.9341,6.9341,106794.0
2024-08-27 12:10:00,7.21,7.21,7.2,7.2,16784.0,6.9245,6.9245,6.9149,6.9149,16784.0
2024-08-27 12:15:00,7.2,7.2,7.2,7.2,32500.0,6.9149,6.9149,6.9149,6.9149,32500.0
2024-08-27 12:20:00,7.2,7.21,7.2,7.21,176372.0,6.9149,6.9245,6.9149,6.9245,176372.0
2024-08-27 12:25:00,7.21,7.21,7.21,7.21,79012.0,6.9245,6.9245,6.9245,6.9245,79012.0
2024-08-27 12:30:00,7.21,7.21,7.2,7.2,149405.0,6.9245,6.9245,6.9149,6.9149,149405.0
2024-08-27 12:35:00,7.2,7.21,7.2,7.21,79900.0,6.9149,6.9245,6.9149,6.9245,79900.0
2024-08-27 12:40:00,7.22,7.24,7.22,7.23,130313.0,6.9341,6.9534,6.9341,6.9437,130313.0
2024-08-27 12:45:00,7.23,7.23,7.21,7.21,28181.0,6.9437,6.9437,6.9245,6.9245,28181.0
2024-08-27 12:50:00,7.2,7.2,7.2,7.2,58600.0,6.9149,6.9149,6.9149,6.9149,58600.0
2024-08-27 12:55:00,7.2,7.21,7.2,7.21,75908.0,6.9149,6.9245,6.9149,6.9245,75908.0
2024-08-27 13:00:00,7.21,7.21,7.21,7.21,0.0,6.9245,6.9245,6.9245,6.9245,0.0
2024-08-27 13:05:00,7.2,7.2,7.2,7.2,4925.0,6.9149,6.9149,6.9149,6.9149,4925.0
2024-08-27 13:10:00,7.2,7.2,7.2,7.2,0.0,6.9149,6.9149,6.9149,6.9149,0.0
2024-08-27 13:15:00,7.2,7.2,7.2,7.2,200.0,6.9149,6.9149,6.9149,6.9149,200.0
2024-08-27 13:20:00,7.19,7.19,7.18,7.19,165491.0,6.9053,6.9053,6.8957,6.9053,165491.0
2024-08-27 13:25:00,7.19,7.19,7.17,7.17,64701.0,6.9053,6.9053,6.8861,6.8861,64701.0
2024-08-27 13:30:00,7.17,7.17,7.17,7.17,12572.0,6.8861,6.8861,6.8861,6.8861,12572.0
2024-08-27 13:35:00,7.17,7.17,7.17,7.17,64578.0,6.8861,6.8861,6.8861,6.8861,64578.0
2024-08-27 13:40:00,7.18,7.18,7.17,7.17,146860.0,6.8957,6.8957,6.8861,6.8861,146860.0
2024-08-27 13:45:00,7.17,7.17,7.17,7.17,2000.0,6.8861,6.8861,6.8861,6.8861,2000.0
2024-08-27 13:50:00,7.17,7.17,7.17,7.17,42561.0,6.8861,6.8861,6.8861,6.8861,42561.0
2024-08-27 13:55:00,7.17,7.17,7.17,7.17,800.0,6.8861,6.8861,6.8861,6.8861,800.0
2024-08-27 14:00:00,7.17,7.17,7.17,7.17,780.0,6.8861,6.8861,6.8861,6.8861,780.0
2024-08-27 14:05:00,7.17,7.17,7.17,7.17,1000.0,6.8861,6.8861,6.8861,6.8861,1000.0
2024-08-27 14:10:00,7.17,7.17,7.17,7.17,13847.0,6.8861,6.8861,6.8861,6.8861,13847.0
2024-08-27 14:15:00,7.17,7.17,7.17,7.17,38780.0,6.8861,6.8861,6.8861,6.8861,38780.0
2024-08-27 14:20:00,7.17,7.17,7.17,7.17,33789.0,6.8861,6.8861,6.8861,6.8861,33789.0
2024-08-27 14:25:00,7.17,7.17,7.17,7.17,1300.0,6.8861,6.8861,6.8861,6.8861,1300.0
2024-08-27 14:30:00,7.17,7.17,7.17,7.17,1300.0,6.8861,6.8861,6.8861,6.8861,1300.0
2024-08-27 14:35:00,7.17,7.17,7.17,7.17,6030.0,6.8861,6.8861,6.8861,6.8861,6030.0
2024-08-27 14:40:00,7.17,7.17,7.17,7.17,8356.0,6.8861,6.8861,6.8861,6.8861,8356.0
2024-08-27 14:45:00,7.17,7.17,7.17,7.17,27229.0,6.8861,6.8861,6.8861,6.8861,27229.0
2024-08-27 14:50:00,7.18,7.18,7.17,7.17,30354.0,6.8957,6.8957,6.8861,6.8861,30354.0
2024-08-27 14:55:00,7.18,7.18,7.18,7.18,90500.0,6.8957,6.8957,6.8957,6.8957,90500.0
2024-08-27 15:00:00,7.18,7.19,7.18,7.19,25809.0,6.8957,6.9053,6.8957,6.9053,25809.0
2024-08-27 15:05:00,7.19,7.19,7.18,7.18,78848.0,6.9053,6.9053,6.8957,6.8957,78848.0
2024-08-27 15:10:00,7.18,7.18,7.18,7.18,32238.0,6.8957,6.8957,6.8957,6.8957,32238.0
2024-08-27 15:15:00,7.18,7.18,7.18,7.18,18828.0,6.8957,6.8957,6.8957,6.8957,18828.0
2024-08-27 15:20:00,7.18,7.18,7.18,7.18,0.0,6.8957,6.8957,6.8957,6.8957,0.0
2024-08-27 15:25:00,7.18,7.18,7.17,7.18,47005.0,6.8957,6.8957,6.8861,6.8957,47005.0
2024-08-27 15:30:00,7.18,7.18,7.18,7.18,50605.0,6.8957,6.8957,6.8957,6.8957,50605.0
2024-08-27 15:35:00,7.18,7.18,7.18,7.18,0.0,6.8957,6.8957,6.8957,6.8957,0.0
2024-08-27 15:40:00,7.18,7.18,7.17,7.18,52163.0,6.8957,6.8957,6.8861,6.8957,52163.0
2024-08-27 15:45:00,7.18,7.18,7.17,7.17,25990.0,6.8957,6.8957,6.8861,6.8861,25990.0
2024-08-27 15:50:00,7.18,7.19,7.18,7.19,104175.0,6.8957,6.9053,6.8957,6.9053,104175.0
2024-08-27 15:55:00,7.18,7.18,7.17,7.18,74421.0,6.8957,6.8957,6.8861,6.8957,74421.0
2024-08-28 09:30:00,7.19,7.19,7.19,7.19,67723.0,6.9053,6.9053,6.9053,6.9053,67723.0
2024-08-28 09:35:00,7.2,7.21,7.2,7.21,108140.0,6.9149,6.9245,6.9149,6.9245,108140.0
2024-08-28 09:40:00,7.21,7.21,7.19,7.2,195766.0,6.9245,6.9245,6.9053,6.9149,195766.0
2024-08-28 09:45:00,7.2,7.21,7.2,7.21,179700.0,6.9149,6.9245,6.9149,6.9245,179700.0
2024-08-28 09:50:00,7.21,7.21,7.2,7.2,72905.0,6.9245,6.9245,6.9149,6.9149,72905.0
2024-08-28 09:55:00,7.19,7.2,7.19,7.2,25186.0,6.9053,6.9149,6.9053,6.9149,25186.0
2024-08-28 10:00:00,7.21,7.21,7.21,7.21,119760.0,6.9245,6.9245,6.9245,6.9245,119760.0
2024-08-28 10:05:00,7.21,7.22,7.2,7.2,250500.0,6.9245,6.9341,6.9149,6.9149,250500.0
2024-08-28 10:10:00,7.21,7.21,7.21,7.21,41229.0,6.9245,6.9245,6.9245,6.9245,41229.0
2024-08-28 10:15:00,7.21,7.21,7.21,7.21,31100.0,6.9245,6.9245,6.9245,6.9245,31100.0
2024-08-28 10:20:00,7.2,7.21,7.2,7.21,171051.0,6.9149,6.9245,6.9149,6.9245,171051.0
2024-08-28 10:25:00,7.2,7.2,7.2,7.2,26060.0,6.9149,6.9149,6.9149,6.9149,26060.0
2024-08-28 10:30:00,7.2,7.2,7.2,7.2,32260.0,6.9149,6.9149,6.9149,6.9149,32260.0
2024-08-28 10:35:00,7.21,7.21,7.2,7.2,183600.0,6.9245,6.9245,6.9149,6.9149,183600.0
2024-08-28 10:40:00,7.21,7.23,7.21,7.23,134024.0,6.9245,6.9437,6.9245,6.9437,134024.0
2024-08-28 10:45:00,7.24,7.26,7.24,7.26,90759.0,6.9534,6.9726,6.9534,6.9726,90759.0
2024-08-28 10:50:00,7.25,7.25,7.24,7.24,94007.0,6.963,6.963,6.9534,6.9534,94007.0
2024-08-28 10:55:00,7.24,7.25,7.24,7.25,115794.0,6.9534,6.963,6.9534,6.963,115794.0
2024-08-28 11:00:00,7.26,7.28,7.26,7.27,203133.0,6.9726,6.9918,6.9726,6.9822,203133.0
2024-08-28 11:05:00,7.27,7.27,7.26,7.26,123175.0,6.9822,6.9822,6.9726,6.9726,123175.0
2024-08-28 11:10:00,7.27,7.31,7.27,7.31,62656.0,6.9822,7.0206,6.9822,7.0206,62656.0
2024-08-28 11:15:00,7.31,7.32,7.31,7.32,98930.0,7.0206,7.0302,7.0206,7.0302,98930.0
2024-08-28 11:20:00,7.32,7.32,7.32,7.32,102267.0,7.0302,7.0302,7.0302,7.0302,102267.0
2024-08-28 11:25:00,7.32,7.32,7.31,7.31,92311.0,7.0302,7.0302,7.0206,7.0206,92311.0
2024-08-28 11:30:00,7.31,7.32,7.31,7.32,99952.0,7.0206,7.0302,7.0206,7.0302,99952.0
2024-08-28 11:35:00,7.31,7.31,7.31,7.31,115691.0,7.0206,7.0206,7.0206,7.0206,115691.0
2024-08-28 11:40:00,7.31,7.32,7.31,7.32,87305.0,7.0206,7.0302,7.0206,7.0302,87305.0
2024-08-28 11:45:00,7.32,7.33,7.32,7.32,29607.0,7.0302,7.0398,7.0302,7.0302,29607.0
2024-08-28 11:50:00,7.32,7.32,7.31,7.31,35429.0,7.0302,7.0302,7.0206,7.0206,35429.0
2024-08-28 11:55:00,7.31,7.31,7.3,7.3,95663.0,7.0206,7.0206,7.011,7.011,95663.0
2024-08-28 12:00:00,7.3,7.3,7.3,7.3,97432.0,7.011,7.011,7.011,7.011,97432.0
2024-08-28 12:05:00,7.31,7.32,7.31,7.32,5020.0,7.0206,7.0302,7.0206,7.0302,5020.0
2024-08-28 12:10:00,7.32,7.32,7.32,7.32,104850.0,7.0302,7.0302,7.0302,7.0302,104850.0
2024-08-28 12:15:00,7.32,7.33,7.32,7.33,156842.0,7.0302,7.0398,7.0302,7.0398,156842.0
2024-08-28 12:20:00,7.33,7.36,7.33,7.35,175819.0,7.0398,7.0686,7.0398,7.059,175819.0
2024-08-28 12:25:00,7.35,7.35,7.34,7.34,158787.0,7.059,7.059,7.0494,7.0494,158787.0
2024-08-28 12:30:00,7.34,7.34,7.32,7.32,77833.0,7.0494,7.0494,7.0302,7.0302,77833.0
2024-08-28 12:35:00,7.32,7.32,7.32,7.32,46845.0,7.0302,7.0302,7.0302,7.0302,46845.0
2024-08-28 12:40:00,7.32,7.32,7.32,7.32,179299.0,7.0302,7.0302,7.0302,7.0302,179299.0
2024-08-28 12:45:00,7.32,7.32,7.32,7.32,0.0,7.0302,7.0302,7.0302,7.0302,0.0
2024-08-28 12:50:00,7.31,7.31,7.3,7.3,15340.0,7.0206,7.0206,7.011,7.011,15340.0
2024-08-28 12:55:00,7.3,7.3,7.3,7.3,29261.0,7.011,7.011,7.011,7.011,29261.0
2024-08-28 13:00:00,7.3,7.3,7.29,7.29,60497.0,7.011,7.011,7.0014,7.0014,60497.0
2024-08-28 13:05:00,7.29,7.29,7.29,7.29,0.0,7.0014,7.0014,7.0014,7.0014,0.0
2024-08-28 13:10:00,7.3,7.33,7.3,7.33,181558.0,7.011,7.0398,7.011,7.0398,181558.0
2024-08-28 13:15:00,7.33,7.33,7.33,7.33,51150.0,7.0398,7.0398,7.0398,7.0398,51150.0
2024-08-28 13:20:00,7.33,7.33,7.33,7.33,0.0,7.0398,7.0398,7.0398,7.0398,0.0
2024-08-28 13:25:00,7.33,7.33,7.32,7.32,25163.0,7.0398,7.0398,7.0302,7.0302,25163.0
2024-08-28 13:30:00,7.32,7.32,7.31,7.31,68740.0,7.0302,7.0302,7.0206,7.0206,68740.0
2024-08-28 13:35:00,7.31,7.32,7.31,7.32,125778.0,7.0206,7.0302,7.0206,7.0302,125778.0
2024-08-28 13:40:00,7.33,7.33,7.33,7.33,15375.0,7.0398,7.0398,7.0398,7.0398,15375.0
2024-08-28 13:45:00,7.34,7.35,7.34,7.35,51107.0,7.0494,7.059,7.0494,7.059,51107.0
2024-08-28 13:50:00,7.35,7.38,7.35,7.38,67127.0,7.059,7.0878,7.059,7.0878,67127.0
2024-08-28 13:55:00,7.38,7.42,7.38,7.42,127976.0,7.0878,7.1262,7.0878,7.1262,127976.0
2024-08-28 14:00:00,7.42,7.43,7.42,7.42,174716.0,7.1262,7.1358,7.1262,7.1262,174716.0
2024-08-28 14:05:00,7.42,7.42,7.4,7.4,95219.0,7.1262,7.1262,7.107,7.107,95219.0
2024-08-28 14:10:00,7.39,7.4,7.39,7.4,60962.0,7.0974,7.107,7.0974,7.107,60962.0
2024-08-28 14:15:00,7.4,7.4,7.4,7.4,28122.0,7.107,7.107,7.107,7.107,28122.0
2024-08-28 14:20:00,7.4,7.4,7.4,7.4,28200.0,7.107,7.107,7.107,7.107,28200.0
2024-08-28 14:25:00,7.4,7.41,7.4,7.41,78029.0,7.107,7.1166,7.107,7.1166,78029.0
2024-08-28 14:30:00,7.41,7.41,7.41,7.41,35081.0,7.1166,7.1166,7.1166,7.1166,35081.0
2024-08-28 14:35:00,7.41,7.41,7.41,7.41,0.0,7.1166,7.1166,7.1166,7.1166,0.0
2024-08-28 14:40:00,7.4,7.4,7.4,7.4,43632.0,7.107,7.107,7.107,7.107,43632.0
2024-08-28 14:45:00,7.41,7.41,7.41,7.41,21100.0,7.1166,7.1166,7.1166,7.1166,21100.0
2024-08-28 14:50:00,7.4,7.4,7.36,7.36,53760.0,7.107,7.107,7.0686,7.0686,53760.0
2024-08-28 14:55:00,7.35,7.35,7.33,7.33,84056.0,7.059,7.059,7.0398,7.0398,84056.0
2024-08-28 15:00:00,7.31,7.31,7.3,7.3,82229.0,7.0206,7.0206,7.011,7.011,82229.0
2024-08-28 15:05:00,7.3,7.34,7.3,7.34,60275.0,7.011,7.0494,7.011,7.0494,60275.0
2024-08-28 15:10:00,7.33,7.34,7.33,7.34,76827.0,7.0398,7.0494,7.0398,7.0494,76827.0
2024-08-28 15:15:00,7.33,7.33,7.33,7.33,48250.0,7.0398,7.0398,7.0398,7.0398,48250.0
2024-08-28 15:20:00,7.32,7.32,7.32,7.32,42062.0,7.0302,7.0302,7.0302,7.0302,42062.0
2024-08-28 15:25:00,7.32,7.32,7.3,7.3,32815.0,7.0302,7.0302,7.011,7.011,32815.0
2024-08-28 15:30:00,7.3,7.3,7.3,7.3,44669.0,7.011,7.011,7.011,7.011,44669.0
2024-08-28 15:35:00,7.31,7.31,7.31,7.31,117709.0,7.0206,7.0206,7.0206,7.0206,117709.0
2024-08-28 15:40:00,7.31,7.31,7.3,7.3,28268.0,7.0206,7.0206,7.011,7.011,28268.0
2024-08-28 15:45:00,7.29,7.3,7.29,7.3,200525.0,7.0014,7.011,7.0014,7.011,200525.0
2024-08-28 15:50:00,7.29,7.3,7.27,7.29,333991.0,7.0014,7.011,6.9822,7.0014,333991.0
2024-08-28 15:55:00,7.29,7.31,7.29,7.31,194874.0,7.0014,7.0206,7.0014,7.0206,194874.0
2024-08-29 09:30:00,7.23,7.25,7.22,7.22,353577.0,6.9437,6.963,6.9341,6.9341,353577.0
2024-08-29 09:35:00,7.21,7.24,7.21,7.24,102246.0,6.9245,6.9534,6.9245,6.9534,102246.0
2024-08-29 09:40:00,7.23,7.25,7.23,7.25,189931.0,6.9437,6.963,6.9437,6.963,189931.0
2024-08-29 09:45:00,7.25,7.25,7.21,7.21,248623.0,6.963,6.963,6.9245,6.9245,248623.0
2024-08-29 09:50:00,7.22,7.26,7.22,7.24,320411.0,6.9341,6.9726,6.9341,6.9534,320411.0
2024-08-29 09:55:00,7.24,7.24,7.2,7.21,529252.0,6.9534,6.9534,6.9149,6.9245,529252.0
2024-08-29 10:00:00,7.2,7.2,7.17,7.19,200686.0,6.9149,6.9149,6.8861,6.9053,200686.0
2024-08-29 10:05:00,7.19,7.2,7.19,7.2,108318.0,6.9053,6.9149,6.9053,6.9149,108318.0
2024-08-29 10:10:00,7.21,7.21,7.2,7.2,328765.0,6.9245,6.9245,6.9149,6.9149,328765.0
2024-08-29 10:15:00,7.19,7.23,7.19,7.22,298462.0,6.9053,6.9437,6.9053,6.9341,298462.0
2024-08-29 10:20:00,7.21,7.22,7.2,7.2,206792.0,6.9245,6.9341,6.9149,6.9149,206792.0
2024-08-29 10:25:00,7.19,7.19,7.18,7.18,119223.0,6.9053,6.9053,6.8957,6.8957,119223.0
2024-08-29 10:30:00,7.17,7.17,7.16,7.17,55486.0,6.8861,6.8861,6.8765,6.8861,55486.0
2024-08-29 10:35:00,7.17,7.17,7.16,7.17,134360.0,6.8861,6.8861,6.8765,6.8861,134360.0
2024-08-29 10:40:00,7.16,7.17,7.15,7.15,239636.0,6.8765,6.8861,6.8669,6.8669,239636.0
2024-08-29 10:45:00,7.16,7.16,7.15,7.15,250284.0,6.8765,6.8765,6.8669,6.8669,250284.0
2024-08-29 10:50:00,7.14,7.14,7.14,7.14,49019.0,6.8573,6.8573,6.8573,6.8573,49019.0
2024-08-29 10:55:00,7.14,7.17,7.14,7.16,165999.0,6.8573,6.8861,6.8573,6.8765,165999.0
2024-08-29 11:00:00,7.16,7.16,7.15,7.15,181540.0,6.8765,6.8765,6.8669,6.8669,181540.0
2024-08-29 11:05:00,7.16,7.16,7.15,7.15,107315.0,6.8765,6.8765,6.8669,6.8669,107315.0
2024-08-29 11:10:00,7.15,7.15,7.13,7.13,58485.0,6.8669,6.8669,6.8477,6.8477,58485.0
2024-08-29 11:15:00,7.13,7.16,7.13,7.16,95317.0,6.8477,6.8765,6.8477,6.8765,95317.0
2024-08-29 11:20:00,7.16,7.18,7.16,7.17,146690.0,6.8765,6.8957,6.8765,6.8861,146690.0
2024-08-29 11:25:00,7.16,7.16,7.16,7.16,600.0,6.8765,6.8765,6.8765,6.8765,600.0
2024-08-29 11:30:00,7.16,7.16,7.15,7.16,269929.0,6.8765,6.8765,6.8669,6.8765,269929.0
2024-08-29 11:35:00,7.16,7.17,7.15,7.15,168863.0,6.8765,6.8861,6.8669,6.8669,168863.0
2024-08-29 11:40:00,7.15,7.17,7.15,7.17,9475.0,6.8669,6.8861,6.8669,6.8861,9475.0
2024-08-29 11:45:00,7.16,7.16,7.16,7.16,5700.0,6.8765,6.8765,6.8765,6.8765,5700.0
2024-08-29 11:50:00,7.16,7.16,7.16,7.16,21300.0,6.8765,6.8765,6.8765,6.8765,21300.0
2024-08-29 11:55:00,7.15,7.15,7.15,7.15,123101.0,6.8669,6.8669,6.8669,6.8669,123101.0
2024-08-29 12:00:00,7.14,7.14,7.13,7.13,47945.0,6.8573,6.8573,6.8477,6.8477,47945.0
2024-08-29 12:05:00,7.13,7.13,7.12,7.12,110471.0,6.8477,6.8477,6.8381,6.8381,110471.0
2024-08-29 12:10:00,7.12,7.12,7.12,7.12,31232.0,6.8381,6.8381,6.8381,6.8381,31232.0
2024-08-29 12:15:00,7.11,7.13,7.11,7.13,345604.0,6.8285,6.8477,6.8285,6.8477,345604.0
2024-08-29 12:20:00,7.12,7.12,7.12,7.12,76800.0,6.8381,6.8381,6.8381,6.8381,76800.0
2024-08-29 12:25:00,7.12,7.12,7.12,7.12,41266.0,6.8381,6.8381,6.8381,6.8381,41266.0
2024-08-29 12:30:00,7.11,7.11,7.11,7.11,500.0,6.8285,6.8285,6.8285,6.8285,500.0
2024-08-29 12:35:00,7.11,7.12,7.11,7.12,27040.0,6.8285,6.8381,6.8285,6.8381,27040.0
2024-08-29 12:40:00,7.11,7.11,7.11,7.11,6203.0,6.8285,6.8285,6.8285,6.8285,6203.0
2024-08-29 12:45:00,7.11,7.11,7.11,7.11,111270.0,6.8285,6.8285,6.8285,6.8285,111270.0
2024-08-29 12:50:00,7.12,7.13,7.12,7.13,91578.0,6.8381,6.8477,6.8381,6.8477,91578.0
2024-08-29 12:55:00,7.13,7.13,7.13,7.13,62979.0,6.8477,6.8477,6.8477,6.8477,62979.0
2024-08-29 13:00:00,7.13,7.13,7.13,7.13,71980.0,6.8477,6.8477,6.8477,6.8477,71980.0
2024-08-29 13:05:00,7.13,7.14,7.13,7.14,73800.0,6.8477,6.8573,6.8477,6.8573,73800.0
2024-08-29 13:10:00,7.14,7.15,7.14,7.15,26235.0,6.8573,6.8669,6.8573,6.8669,26235.0
2024-08-29 13:15:00,7.15,7.15,7.15,7.15,76223.0,6.8669,6.8669,6.8669,6.8669,76223.0
2024-08-29 13:20:00,7.15,7.15,7.15,7.15,0.0,6.8669,6.8669,6.8669,6.8669,0.0
2024-08-29 13:25:00,7.15,7.15,7.14,7.14,65609.0,6.8669,6.8669,6.8573,6.8573,65609.0
2024-08-29 13:30:00,7.14,7.14,7.14,7.14,0.0,6.8573,6.8573,6.8573,6.8573,0.0
2024-08-29 13:35:00,7.15,7.15,7.15,7.15,20800.0,6.8669,6.8669,6.8669,6.8669,20800.0
2024-08-29 13:40:00,7.15,7.15,7.14,7.14,67590.0,6.8669,6.8669,6.8573,6.8573,67590.0
2024-08-29 13:45:00,7.15,7.16,7.15,7.16,44388.0,6.8669,6.8765,6.8669,6.8765,44388.0
2024-08-29 13:50:00,7.16,7.16,7.15,7.15,108749.0,6.8765,6.8765,6.8669,6.8669,108749.0
2024-08-29 13:55:00,7.15,7.15,7.15,7.15,0.0,6.8669,6.8669,6.8669,6.8669,0.0
2024-08-29 14:00:00,7.14,7.17,7.14,7.16,123999.0,6.8573,6.8861,6.8573,6.8765,123999.0
2024-08-29 14:05:00,7.16,7.16,7.16,7.16,50614.0,6.8765,6.8765,6.8765,6.8765,50614.0
2024-08-29 14:10:00,7.16,7.17,7.16,7.17,52948.0,6.8765,6.8861,6.8765,6.8861,52948.0
2024-08-29 14:15:00,7.17,7.17,7.17,7.17,80917.0,6.8861,6.8861,6.8861,6.8861,80917.0
2024-08-29 14:20:00,7.17,7.17,7.17,7.17,13120.0,6.8861,6.8861,6.8861,6.8861,13120.0
2024-08-29 14:25:00,7.17,7.22,7.17,7.22,260799.0,6.8861,6.9341,6.8861,6.9341,260799.0
2024-08-29 14:30:00,7.22,7.25,7.22,7.24,433561.0,6.9341,6.963,6.9341,6.9534,433561.0
2024-08-29 14:35:00,7.25,7.3,7.25,7.3,763256.0,6.963,7.011,6.963,7.011,763256.0
2024-08-29 14:40:00,7.3,7.33,7.29,7.32,323213.0,7.011,7.0398,7.0014,7.0302,323213.0
2024-08-29 14:45:00,7.32,7.35,7.31,7.31,328054.0,7.0302,7.059,7.0206,7.0206,328054.0
2024-08-29 14:50:00,7.31,7.35,7.3,7.3,102099.0,7.0206,7.059,7.011,7.011,102099.0
2024-08-29 14:55:00,7.3,7.31,7.29,7.3,120400.0,7.011,7.0206,7.0014,7.011,120400.0
2024-08-29 15:00:00,7.3,7.33,7.3,7.32,137378.0,7.011,7.0398,7.011,7.0302,137378.0
2024-08-29 15:05:00,7.32,7.32,7.3,7.32,235965.0,7.0302,7.0302,7.011,7.0302,235965.0
2024-08-29 15:10:00,7.32,7.34,7.31,7.33,145003.0,7.0302,7.0494,7.0206,7.0398,145003.0
2024-08-29 15:15:00,7.32,7.32,7.29,7.3,93407.0,7.0302,7.0302,7.0014,7.011,93407.0
2024-08-29 15:20:00,7.3,7.31,7.3,7.3,157351.0,7.011,7.0206,7.011,7.011,157351.0
2024-08-29 15:25:00,7.29,7.29,7.26,7.28,106739.0,7.0014,7.0014,6.9726,6.9918,106739.0
2024-08-29 15:30:00,7.28,7.29,7.28,7.28,74447.0,6.9918,7.0014,6.9918,6.9918,74447.0
2024-08-29 15:35:00,7.28,7.28,7.25,7.26,159167.0,6.9918,6.9918,6.963,6.9726,159167.0
2024-08-29 15:40:00,7.27,7.3,7.27,7.3,185374.0,6.9822,7.011,6.9822,7.011,185374.0
2024-08-29 15:45:00,7.3,7.31,7.29,7.31,309277.0,7.011,7.0206,7.0014,7.0206,309277.0
2024-08-29 15:50:00,7.31,7.33,7.3,7.33,457424.0,7.0206,7.0398,7.011,7.0398,457424.0
2024-08-29 15:55:00,7.33,7.33,7.31,7.31,314014.0,7.0398,7.0398,7.0206,7.0206,314014.0
2024-08-30 09:30:00,7.23,7.23,7.21,7.22,387861.0,6.9437,6.9437,6.9245,6.9341,387861.0
2024-08-30 09:35:00,7.21,7.22,7.2,7.2,99355.0,6.9245,6.9341,6.9149,6.9149,99355.0
2024-08-30 09:40:00,7.2,7.2,7.18,7.19,30481.0,6.9149,6.9149,6.8957,6.9053,30481.0
2024-08-30 09:45:00,7.2,7.22,7.2,7.22,103631.0,6.9149,6.9341,6.9149,6.9341,103631.0
2024-08-30 09:50:00,7.23,7.24,7.19,7.19,117960.0,6.9437,6.9534,6.9053,6.9053,117960.0
2024-08-30 09:55:00,7.2,7.21,7.19,7.19,7670.0,6.9149,6.9245,6.9053,6.9053,7670.0
2024-08-30 10:00:00,7.19,7.19,7.17,7.18,215850.0,6.9053,6.9053,6.8861,6.8957,215850.0
2024-08-30 10:05:00,7.19,7.2,7.19,7.2,200924.0,6.9053,6.9149,6.9053,6.9149,200924.0
2024-08-30 10:10:00,7.19,7.19,7.19,7.19,20120.0,6.9053,6.9053,6.9053,6.9053,20120.0
2024-08-30 10:15:00,7.2,7.2,7.19,7.19,106907.0,6.9149,6.9149,6.9053,6.9053,106907.0
2024-08-30 10:20:00,7.2,7.2,7.2,7.2,81563.0,6.9149,6.9149,6.9149,6.9149,81563.0
2024-08-30 10:25:00,7.22,7.23,7.21,7.21,107507.0,6.9341,6.9437,6.9245,6.9245,107507.0
2024-08-30 10:30:00,7.21,7.21,7.21,7.21,64074.0,6.9245,6.9245,6.9245,6.9245,64074.0
2024-08-30 10:35:00,7.21,7.21,7.2,7.2,110659.0,6.9245,6.9245,6.9149,6.9149,110659.0
2024-08-30 10:40:00,7.19,7.22,7.18,7.22,115681.0,6.9053,6.9341,6.8957,6.9341,115681.0
2024-08-30 10:45:00,7.22,7.23,7.2,7.2,126190.0,6.9341,6.9437,6.9149,6.9149,126190.0
2024-08-30 10:50:00,7.19,7.22,7.19,7.22,88774.0,6.9053,6.9341,6.9053,6.9341,88774.0
2024-08-30 10:55:00,7.22,7.26,7.22,7.26,325952.0,6.9341,6.9726,6.9341,6.9726,325952.0
2024-08-30 11:00:00,7.27,7.27,7.25,7.25,120945.0,6.9822,6.9822,6.963,6.963,120945.0
2024-08-30 11:05:00,7.25,7.25,7.25,7.25,129837.0,6.963,6.963,6.963,6.963,129837.0
2024-08-30 11:10:00,7.25,7.26,7.25,7.26,135006.0,6.963,6.9726,6.963,6.9726,135006.0
2024-08-30 11:15:00,7.26,7.28,7.26,7.28,182809.0,6.9726,6.9918,6.9726,6.9918,182809.0
2024-08-30 11:20:00,7.28,7.29,7.28,7.29,135004.0,6.9918,7.0014,6.9918,7.0014,135004.0
2024-08-30 11:25:00,7.29,7.29,7.29,7.29,80248.0,7.0014,7.0014,7.0014,7.0014,80248.0
2024-08-30 11:30:00,7.29,7.33,7.29,7.32,215559.0,7.0014,7.0398,7.0014,7.0302,215559.0
2024-08-30 11:35:00,7.31,7.31,7.31,7.31,53295.0,7.0206,7.0206,7.0206,7.0206,53295.0
2024-08-30 11:40:00,7.31,7.31,7.31,7.31,35745.0,7.0206,7.0206,7.0206,7.0206,35745.0
2024-08-30 11:45:00,7.3,7.31,7.3,7.31,60843.0,7.011,7.0206,7.011,7.0206,60843.0
2024-08-30 11:50:00,7.31,7.31,7.31,7.31,25271.0,7.0206,7.0206,7.0206,7.0206,25271.0
2024-08-30 11:55:00,7.29,7.3,7.29,7.3,145439.0,7.0014,7.011,7.0014,7.011,145439.0
2024-08-30 12:00:00,7.3,7.33,7.3,7.32,163166.0,7.011,7.0398,7.011,7.0302,163166.0
2024-08-30 12:05:00,7.3,7.3,7.29,7.29,82070.0,7.011,7.011,7.0014,7.0014,82070.0
2024-08-30 12:10:00,7.28,7.29,7.28,7.29,60079.0,6.9918,7.0014,6.9918,7.0014,60079.0
2024-08-30 12:15:00,7.29,7.3,7.29,7.3,45159.0,7.0014,7.011,7.0014,7.011,45159.0
2024-08-30 12:20:00,7.3,7.3,7.3,7.3,28196.0,7.011,7.011,7.011,7.011,28196.0
2024-08-30 12:25:00,7.31,7.33,7.31,7.33,153053.0,7.0206,7.0398,7.0206,7.0398,153053.0
2024-08-30 12:30:00,7.34,7.36,7.34,7.36,27563.0,7.0494,7.0686,7.0494,7.0686,27563.0
2024-08-30 12:35:00,7.36,7.37,7.35,7.35,159133.0,7.0686,7.0782,7.059,7.059,159133.0
2024-08-30 12:40:00,7.35,7.36,7.35,7.35,150119.0,7.059,7.0686,7.059,7.059,150119.0
2024-08-30 12:45:00,7.34,7.34,7.34,7.34,200.0,7.0494,7.0494,7.0494,7.0494,200.0
2024-08-30 12:50:00,7.33,7.33,7.31,7.31,144548.0,7.0398,7.0398,7.0206,7.0206,144548.0
2024-08-30 12:55:00,7.31,7.31,7.3,7.3,115612.0,7.0206,7.0206,7.011,7.011,115612.0
2024-08-30 13:00:00,7.29,7.29,7.28,7.28,23210.0,7.0014,7.0014,6.9918,6.9918,23210.0
2024-08-30 13:05:00,7.28,7.29,7.28,7.29,74330.0,6.9918,7.0014,6.9918,7.0014,74330.0
2024-08-30 13:10:00,7.29,7.29,7.28,7.28,36834.0,7.0014,7.0014,6.9918,6.9918,36834.0
2024-08-30 13:15:00,7.28,7.3,7.28,7.3,49813.0,6.9918,7.011,6.9918,7.011,49813.0
2024-08-30 13:20:00,7.3,7.31,7.3,7.31,163686.0,7.011,7.0206,7.011,7.0206,163686.0
2024-08-30 13:25:00,7.31,7.31,7.3,7.3,39074.0,7.0206,7.0206,7.011,7.011,39074.0
2024-08-30 13:30:00,7.3,7.3,7.3,7.3,75695.0,7.011,7.011,7.011,7.011,75695.0
2024-08-30 13:35:00,7.3,7.3,7.3,7.3,96702.0,7.011,7.011,7.011,7.011,96702.0
2024-08-30 13:40:00,7.3,7.3,7.3,7.3,47964.0,7.011,7.011,7.011,7.011,47964.0
2024-08-30 13:45:00,7.3,7.3,7.3,7.3,127086.0,7.011,7.011,7.011,7.011,127086.0
2024-08-30 13:50:00,7.3,7.3,7.3,7.3,90897.0,7.011,7.011,7.011,7.011,90897.0
2024-08-30 13:55:00,7.3,7.31,7.3,7.31,36570.0,7.011,7.0206,7.011,7.0206,36570.0
2024-08-30 14:00:00,7.31,7.31,7.3,7.3,201176.0,7.0206,7.0206,7.011,7.011,201176.0
2024-08-30 14:05:00,7.3,7.3,7.29,7.29,23635.0,7.011,7.011,7.0014,7.0014,23635.0
2024-08-30 14:10:00,7.29,7.29,7.28,7.28,144131.0,7.0014,7.0014,6.9918,6.9918,144131.0
2024-08-30 14:15:00,7.28,7.28,7.28,7.28,138466.0,6.9918,6.9918,6.9918,6.9918,138466.0
2024-08-30 14:20:00,7.28,7.28,7.28,7.28,0.0,6.9918,6.9918,6.9918,6.9918,0.0
2024-08-30 14:25:00,7.27,7.27,7.27,7.27,1791.0,6.9822,6.9822,6.9822,6.9822,1791.0
2024-08-30 14:30:00,7.27,7.27,7.27,7.27,13300.0,6.9822,6.9822,6.9822,6.9822,13300.0
2024-08-30 14:35:00,7.26,7.26,7.26,7.26,10140.0,6.9726,6.9726,6.9726,6.9726,10140.0
2024-08-30 14:40:00,7.25,7.25,7.25,7.25,63426.0,6.963,6.963,6.963,6.963,63426.0
2024-08-30 14:45:00,7.25,7.25,7.25,7.25,51873.0,6.963,6.963,6.963,6.963,51873.0
2024-08-30 14:50:00,7.24,7.24,7.23,7.23,67190.0,6.9534,6.9534,6.9437,6.9437,67190.0
2024-08-30 14:55:00,7.24,7.24,7.24,7.24,89164.0,6.9534,6.9534,6.9534,6.9534,89164.0
2024-08-30 15:00:00,7.24,7.24,7.24,7.24,0.0,6.9534,6.9534,6.9534,6.9534,0.0
2024-08-30 15:05:00,7.23,7.23,7.23,7.23,30600.0,6.9437,6.9437,6.9437,6.9437,30600.0
2024-08-30 15:10:00,7.24,7.25,7.24,7.25,32122.0,6.9534,6.963,6.9534,6.963,32122.0
2024-08-30 15:15:00,7.24,7.24,7.24,7.24,400.0,6.9534,6.9534,6.9534,6.9534,400.0
2024-08-30 15:20:00,7.23,7.23,7.2,7.2,45633.0,6.9437,6.9437,6.9149,6.9149,45633.0
2024-08-30 15:25:00,7.2,7.2,7.19,7.19,92743.0,6.9149,6.9149,6.9053,6.9053,92743.0
2024-08-30 15:30:00,7.19,7.21,7.19,7.21,95208.0,6.9053,6.9245,6.9053,6.9245,95208.0
2024-08-30 15:35:00,7.21,7.21,7.19,7.19,51619.0,6.9245,6.9245,6.9053,6.9053,51619.0
2024-08-30 15:40:00,7.19,7.19,7.19,7.19,15188.0,6.9053,6.9053,6.9053,6.9053,15188.0
2024-08-30 15:45:00,7.2,7.2,7.18,7.18,20032.0,6.9149,6.9149,6.8957,6.8957,20032.0
2024-08-30 15:50:00,7.18,7.18,7.12,7.13,463827.0,6.8957,6.8957,6.8381,6.8477,463827.0
2024-08-30 15:55:00,7.13,7.13,7.1,7.12,415799.0,6.8477,6.8477,6.8189,6.8381,415799.0
2024-09-03 09:30:00,7.25,7.26,7.24,7.26,317731.0,6.963,6.9726,6.9534,6.9726,317731.0
2024-09-03 09:35:00,7.25,7.28,7.25,7.28,36395.0,6.963,6.9918,6.963,6.9918,36395.0
2024-09-03 09:40:00,7.28,7.28,7.27,7.27,183130.0,6.9918,6.9918,6.9822,6.9822,183130.0
2024-09-03 09:45:00,7.28,7.29,7.28,7.29,97697.0,6.9918,7.0014,6.9918,7.0014,97697.0
2024-09-03 09:50:00,7.29,7.33,7.29,7.33,87988.0,7.0014,7.0398,7.0014,7.0398,87988.0
2024-09-03 09:55:00,7.32,7.33,7.3,7.3,129837.0,7.0302,7.0398,7.011,7.011,129837.0
2024-09-03 10:00:00,7.3,7.36,7.3,7.36,286457.0,7.011,7.0686,7.011,7.0686,286457.0
2024-09-03 10:05:00,7.36,7.37,7.36,7.36,161598.0,7.0686,7.0782,7.0686,7.0686,161598.0
2024-09-03 10:10:00,7.36,7.39,7.36,7.39,202380.0,7.0686,7.0974,7.0686,7.0974,202380.0
2024-09-03 10:15:00,7.39,7.39,7.38,7.38,204358.0,7.0974,7.0974,7.0878,7.0878,204358.0
2024-09-03 10:20:00,7.38,7.38,7.37,7.37,78453.0,7.0878,7.0878,7.0782,7.0782,78453.0
2024-09-03 10:25:00,7.37,7.38,7.36,7.37,193256.0,7.0782,7.0878,7.0686,7.0782,193256.0
2024-09-03 10:30:00,7.37,7.41,7.37,7.4,95558.0,7.0782,7.1166,7.0782,7.107,95558.0
2024-09-03 10:35:00,7.4,7.4,7.4,7.4,127572.0,7.107,7.107,7.107,7.107,127572.0
2024-09-03 10:40:00,7.4,7.41,7.4,7.41,286918.0,7.107,7.1166,7.107,7.1166,286918.0
2024-09-03 10:45:00,7.41,7.43,7.41,7.43,70516.0,7.1166,7.1358,7.1166,7.1358,70516.0
2024-09-03 10:50:00,7.43,7.44,7.43,7.44,74547.0,7.1358,7.1454,7.1358,7.1454,74547.0
2024-09-03 10:55:00,7.44,7.44,7.43,7.43,156403.0,7.1454,7.1454,7.1358,7.1358,156403.0
2024-09-03 11:00:00,7.44,7.44,7.41,7.41,141155.0,7.1454,7.1454,7.1166,7.1166,141155.0
2024-09-03 11:05:00,7.41,7.41,7.39,7.4,110720.0,7.1166,7.1166,7.0974,7.107,110720.0
2024-09-03 11:10:00,7.4,7.4,7.39,7.39,92785.0,7.107,7.107,7.0974,7.0974,92785.0
2024-09-03 11:15:00,7.39,7.41,7.39,7.41,190056.0,7.0974,7.1166,7.0974,7.1166,190056.0
2024-09-03 11:20:00,7.4,7.41,7.4,7.41,77534.0,7.107,7.1166,7.107,7.1166,77534.0
2024-09-03 11:25:00,7.41,7.41,7.39,7.39,18956.0,7.1166,7.1166,7.0974,7.0974,18956.0
2024-09-03 11:30:00,7.4,7.41,7.4,7.4,54408.0,7.107,7.1166,7.107,7.107,54408.0
2024-09-03 11:35:00,7.39,7.39,7.38,7.39,184259.0,7.0974,7.0974,7.0878,7.0974,184259.0
2024-09-03 11:40:00,7.4,7.42,7.4,7.42,158842.0,7.107,7.1262,7.107,7.1262,158842.0
2024-09-03 11:45:00,7.41,7.42,7.4,7.42,91755.0,7.1166,7.1262,7.107,7.1262,91755.0
2024-09-03 11:50:00,7.42,7.42,7.41,7.41,176469.0,7.1262,7.1262,7.1166,7.1166,176469.0
2024-09-03 11:55:00,7.41,7.42,7.41,7.42,36678.0,7.1166,7.1262,7.1166,7.1262,36678.0
2024-09-03 12:00:00,7.42,7.42,7.41,7.41,63630.0,7.1262,7.1262,7.1166,7.1166,63630.0
2024-09-03 12:05:00,7.41,7.43,7.41,7.43,165947.0,7.1166,7.1358,7.1166,7.1358,165947.0
2024-09-03 12:10:00,7.43,7.44,7.41,7.41,294463.0,7.1358,7.1454,7.1166,7.1166,294463.0
2024-09-03 12:15:00,7.41,7.42,7.39,7.4,191593.0,7.1166,7.1262,7.0974,7.107,191593.0
2024-09-03 12:20:00,7.41,7.42,7.41,7.42,23325.0,7.1166,7.1262,7.1166,7.1262,23325.0
2024-09-03 12:25:00,7.42,7.43,7.42,7.43,138285.0,7.1262,7.1358,7.1262,7.1358,138285.0
2024-09-03 12:30:00,7.43,7.43,7.43,7.43,142405.0,7.1358,7.1358,7.1358,7.1358,142405.0
2024-09-03 12:35:00,7.43,7.44,7.43,7.43,70358.0,7.1358,7.1454,7.1358,7.1358,70358.0
2024-09-03 12:40:00,7.44,7.44,7.44,7.44,112316.0,7.1454,7.1454,7.1454,7.1454,112316.0
2024-09-03 12:45:00,7.45,7.46,7.45,7.45,201482.0,7.155,7.1646,7.155,7.155,201482.0
2024-09-03 12:50:00,7.45,7.45,7.45,7.45,79670.0,7.155,7.155,7.155,7.155,79670.0
2024-09-03 12:55:00,7.45,7.45,7.45,7.45,67768.0,7.155,7.155,7.155,7.155,67768.0
2024-09-03 13:00:00,7.45,7.45,7.45,7.45,68220.0,7.155,7.155,7.155,7.155,68220.0
2024-09-03 13:05:00,7.44,7.45,7.43,7.43,115403.0,7.1454,7.155,7.1358,7.1358,115403.0
2024-09-03 13:10:00,7.44,7.45,7.44,7.45,71023.0,7.1454,7.155,7.1454,7.155,71023.0
2024-09-03 13:15:00,7.45,7.45,7.45,7.45,77289.0,7.155,7.155,7.155,7.155,77289.0
2024-09-03 13:20:00,7.44,7.44,7.42,7.42,58202.0,7.1454,7.1454,7.1262,7.1262,58202.0
2024-09-03 13:25:00,7.42,7.42,7.42,7.42,0.0,7.1262,7.1262,7.1262,7.1262,0.0
2024-09-03 13:30:00,7.43,7.46,7.43,7.46,85392.0,7.1358,7.1646,7.1358,7.1646,85392.0
2024-09-03 13:35:00,7.45,7.45,7.44,7.44,54095.0,7.155,7.155,7.1454,7.1454,54095.0
2024-09-03 13:40:00,7.43,7.46,7.43,7.46,83940.0,7.1358,7.1646,7.1358,7.1646,83940.0
2024-09-03 13:45:00,7.46,7.46,7.46,7.46,114649.0,7.1646,7.1646,7.1646,7.1646,114649.0
2024-09-03 13:50:00,7.46,7.46,7.46,7.46,52017.0,7.1646,7.1646,7.1646,7.1646,52017.0
2024-09-03 13:55:00,7.46,7.47,7.46,7.47,63640.0,7.1646,7.1742,7.1646,7.1742,63640.0
2024-09-03 14:00:00,7.48,7.51,7.48,7.51,197980.0,7.1838,7.2127,7.1838,7.2127,197980.0
2024-09-03 14:05:00,7.5,7.51,7.5,7.51,79490.0,7.2031,7.2127,7.2031,7.2127,79490.0
2024-09-03 14:10:00,7.51,7.51,7.51,7.51,156706.0,7.2127,7.2127,7.2127,7.2127,156706.0
2024-09-03 14:15:00,7.51,7.52,7.51,7.52,81853.0,7.2127,7.2223,7.2127,7.2223,81853.0
2024-09-03 14:20:00,7.52,7.52,7.51,7.52,82036.0,7.2223,7.2223,7.2127,7.2223,82036.0
2024-09-03 14:25:00,7.52,7.52,7.52,7.52,128066.0,7.2223,7.2223,7.2223,7.2223,128066.0
2024-09-03 14:30:00,7.52,7.52,7.5,7.5,274237.0,7.2223,7.2223,7.2031,7.2031,274237.0
2024-09-03 14:35:00,7.5,7.51,7.5,7.51,72288.0,7.2031,7.2127,7.2031,7.2127,72288.0
2024-09-03 14:40:00,7.51,7.52,7.51,7.52,45201.0,7.2127,7.2223,7.2127,7.2223,45201.0
2024-09-03 14:45:00,7.52,7.52,7.52,7.52,67979.0,7.2223,7.2223,7.2223,7.2223,67979.0
2024-09-03 14:50:00,7.53,7.53,7.53,7.53,39823.0,7.2319,7.2319,7.2319,7.2319,39823.0
2024-09-03 14:55:00,7.54,7.54,7.54,7.54,80411.0,7.2415,7.2415,7.2415,7.2415,80411.0
2024-09-03 15:00:00,7.54,7.54,7.53,7.54,89397.0,7.2415,7.2415,7.2319,7.2415,89397.0
2024-09-03 15:05:00,7.53,7.54,7.53,7.54,107757.0,7.2319,7.2415,7.2319,7.2415,107757.0
2024-09-03 15:10:00,7.54,7.54,7.53,7.53,244282.0,7.2415,7.2415,7.2319,7.2319,244282.0
2024-09-03 15:15:00,7.54,7.54,7.54,7.54,7339.0,7.2415,7.2415,7.2415,7.2415,7339.0
2024-09-03 15:20:00,7.54,7.54,7.53,7.53,72775.0,7.2415,7.2415,7.2319,7.2319,72775.0
2024-09-03 15:25:00,7.54,7.54,7.54,7.54,40963.0,7.2415,7.2415,7.2415,7.2415,40963.0
2024-09-03 15:30:00,7.54,7.55,7.54,7.55,89477.0,7.2415,7.2511,7.2415,7.2511,89477.0
2024-09-03 15:35:00,7.56,7.6,7.56,7.59,40634.0,7.2607,7.2991,7.2607,7.2895,40634.0
2024-09-03 15:40:00,7.6,7.62,7.6,7.6,189224.0,7.2991,7.3183,7.2991,7.2991,189224.0
2024-09-03 15:45:00,7.61,7.66,7.61,7.62,281953.0,7.3087,7.3567,7.3087,7.3183,281953.0
2024-09-03 15:50:00,7.61,7.62,7.59,7.61,362231.0,7.3087,7.3183,7.2895,7.3087,362231.0
2024-09-03 15:55:00,7.6,7.6,7.56,7.56,430606.0,7.2991,7.2991,7.2607,7.2607,430606.0
2024-09-04 09:30:00,7.65,7.65,7.6,7.6,445661.0,7.3471,7.3471,7.2991,7.2991,445661.0
2024-09-04 09:35:00,7.6,7.6,7.59,7.6,235590.0,7.2991,7.2991,7.2895,7.2991,235590.0
2024-09-04 09:40:00,7.6,7.6,7.56,7.58,261799.0,7.2991,7.2991,7.2607,7.2799,261799.0
2024-09-04 09:45:00,7.59,7.59,7.56,7.56,121611.0,7.2895,7.2895,7.2607,7.2607,121611.0
2024-09-04 09:50:00,7.57,7.57,7.56,7.56,122094.0,7.2703,7.2703,7.2607,7.2607,122094.0
2024-09-04 09:55:00,7.55,7.56,7.55,7.55,170222.0,7.2511,7.2607,7.2511,7.2511,170222.0
2024-09-04 10:00:00,7.55,7.64,7.55,7.59,561902.0,7.2511,7.3375,7.2511,7.2895,561902.0
2024-09-04 10:05:00,7.6,7.61,7.54,7.55,310863.0,7.2991,7.3087,7.2415,7.2511,310863.0
2024-09-04 10:10:00,7.54,7.58,7.54,7.57,384530.0,7.2415,7.2799,7.2415,7.2703,384530.0
2024-09-04 10:15:00,7.57,7.6,7.54,7.58,395283.0,7.2703,7.2991,7.2415,7.2799,395283.0
2024-09-04 10:20:00,7.58,7.58,7.56,7.56,270364.0,7.2799,7.2799,7.2607,7.2607,270364.0
2024-09-04 10:25:00,7.56,7.58,7.55,7.55,193361.0,7.2607,7.2799,7.2511,7.2511,193361.0
2024-09-04 10:30:00,7.55,7.55,7.53,7.53,186557.0,7.2511,7.2511,7.2319,7.2319,186557.0
2024-09-04 10:35:00,7.53,7.53,7.51,7.52,123337.0,7.2319,7.2319,7.2127,7.2223,123337.0
2024-09-04 10:40:00,7.52,7.53,7.5,7.5,181544.0,7.2223,7.2319,7.2031,7.2031,181544.0
2024-09-04 10:45:00,7.5,7.54,7.5,7.53,142459.0,7.2031,7.2415,7.2031,7.2319,142459.0
2024-09-04 10:50:00,7.52,7.52,7.51,7.51,113561.0,7.2223,7.2223,7.2127,7.2127,113561.0
2024-09-04 10:55:00,7.51,7.51,7.49,7.49,63137.0,7.2127,7.2127,7.1935,7.1935,63137.0
2024-09-04 11:00:00,7.49,7.49,7.47,7.47,87149.0,7.1935,7.1935,7.1742,7.1742,87149.0
2024-09-04 11:05:00,7.47,7.5,7.47,7.5,118011.0,7.1742,7.2031,7.1742,7.2031,118011.0
2024-09-04 11:10:00,7.5,7.52,7.5,7.52,95595.0,7.2031,7.2223,7.2031,7.2223,95595.0
2024-09-04 11:15:00,7.52,7.53,7.51,7.51,118141.0,7.2223,7.2319,7.2127,7.2127,118141.0
2024-09-04 11:20:00,7.51,7.53,7.5,7.53,75140.0,7.2127,7.2319,7.2031,7.2319,75140.0
2024-09-04 11:25:00,7.53,7.56,7.53,7.56,211017.0,7.2319,7.2607,7.2319,7.2607,211017.0
2024-09-04 11:30:00,7.56,7.58,7.55,7.56,56753.0,7.2607,7.2799,7.2511,7.2607,56753.0
2024-09-04 11:35:00,7.56,7.58,7.56,7.58,163035.0,7.2607,7.2799,7.2607,7.2799,163035.0
2024-09-04 11:40:00,7.58,7.58,7.57,7.57,118400.0,7.2799,7.2799,7.2703,7.2703,118400.0
2024-09-04 11:45:00,7.57,7.57,7.55,7.57,124590.0,7.2703,7.2703,7.2511,7.2703,124590.0
2024-09-04 11:50:00,7.57,7.57,7.55,7.55,83169.0,7.2703,7.2703,7.2511,7.2511,83169.0
2024-09-04 11:55:00,7.56,7.59,7.56,7.57,107059.0,7.2607,7.2895,7.2607,7.2703,107059.0
2024-09-04 12:00:00,7.58,7.59,7.58,7.59,55525.0,7.2799,7.2895,7.2799,7.2895,55525.0
2024-09-04 12:05:00,7.6,7.6,7.59,7.59,162417.0,7.2991,7.2991,7.2895,7.2895,162417.0
2024-09-04 12:10:00,7.58,7.6,7.58,7.6,109663.0,7.2799,7.2991,7.2799,7.2991,109663.0
2024-09-04 12:15:00,7.6,7.6,7.58,7.58,31500.0,7.2991,7.2991,7.2799,7.2799,31500.0
2024-09-04 12:20:00,7.58,7.58,7.56,7.56,105391.0,7.2799,7.2799,7.2607,7.2607,105391.0
2024-09-04 12:25:00,7.56,7.57,7.55,7.57,169246.0,7.2607,7.2703,7.2511,7.2703,169246.0
2024-09-04 12:30:00,7.56,7.56,7.53,7.53,28516.0,7.2607,7.2607,7.2319,7.2319,28516.0
2024-09-04 12:35:00,7.53,7.54,7.53,7.54,25232.0,7.2319,7.2415,7.2319,7.2415,25232.0
2024-09-04 12:40:00,7.54,7.57,7.54,7.57,72917.0,7.2415,7.2703,7.2415,7.2703,72917.0
2024-09-04 12:45:00,7.57,7.58,7.57,7.57,88522.0,7.2703,7.2799,7.2703,7.2703,88522.0
2024-09-04 12:50:00,7.57,7.57,7.54,7.55,140438.0,7.2703,7.2703,7.2415,7.2511,140438.0
2024-09-04 12:55:00,7.56,7.56,7.56,7.56,40988.0,7.2607,7.2607,7.2607,7.2607,40988.0
2024-09-04 13:00:00,7.56,7.58,7.56,7.58,137695.0,7.2607,7.2799,7.2607,7.2799,137695.0
2024-09-04 13:05:00,7.58,7.58,7.57,7.57,85160.0,7.2799,7.2799,7.2703,7.2703,85160.0
2024-09-04 13:10:00,7.56,7.58,7.55,7.58,87696.0,7.2607,7.2799,7.2511,7.2799,87696.0
2024-09-04 13:15:00,7.58,7.59,7.57,7.58,124743.0,7.2799,7.2895,7.2703,7.2799,124743.0
2024-09-04 13:20:00,7.58,7.59,7.57,7.59,162010.0,7.2799,7.2895,7.2703,7.2895,162010.0
2024-09-04 13:25:00,7.59,7.6,7.59,7.6,236332.0,7.2895,7.2991,7.2895,7.2991,236332.0
2024-09-04 13:30:00,7.6,7.6,7.6,7.6,146384.0,7.2991,7.2991,7.2991,7.2991,146384.0
2024-09-04 13:35:00,7.6,7.61,7.6,7.6,37005.0,7.2991,7.3087,7.2991,7.2991,37005.0
2024-09-04 13:40:00,7.6,7.61,7.59,7.61,78795.0,7.2991,7.3087,7.2895,7.3087,78795.0
2024-09-04 13:45:00,7.61,7.61,7.58,7.6,115846.0,7.3087,7.3087,7.2799,7.2991,115846.0
2024-09-04 13:50:00,7.6,7.61,7.6,7.61,65737.0,7.2991,7.3087,7.2991,7.3087,65737.0
2024-09-04 13:55:00,7.61,7.61,7.61,7.61,153773.0,7.3087,7.3087,7.3087,7.3087,153773.0
2024-09-04 14:00:00,7.61,7.62,7.61,7.62,50106.0,7.3087,7.3183,7.3087,7.3183,50106.0
2024-09-04 14:05:00,7.62,7.62,7.61,7.61,145965.0,7.3183,7.3183,7.3087,7.3087,145965.0
2024-09-04 14:10:00,7.61,7.61,7.6,7.6,65794.0,7.3087,7.3087,7.2991,7.2991,65794.0
2024-09-04 14:15:00,7.6,7.61,7.6,7.61,19864.0,7.2991,7.3087,7.2991,7.3087,19864.0
2024-09-04 14:20:00,7.62,7.62,7.61,7.61,66587.0,7.3183,7.3183,7.3087,7.3087,66587.0
2024-09-04 14:25:00,7.6,7.6,7.6,7.6,200.0,7.2991,7.2991,7.2991,7.2991,200.0
2024-09-04 14:30:00,7.6,7.61,7.58,7.61,56472.0,7.2991,7.3087,7.2799,7.3087,56472.0
2024-09-04 14:35:00,7.62,7.63,7.61,7.63,218156.0,7.3183,7.3279,7.3087,7.3279,218156.0
2024-09-04 14:40:00,7.63,7.63,7.62,7.63,74388.0,7.3279,7.3279,7.3183,7.3279,74388.0
2024-09-04 14:45:00,7.63,7.63,7.62,7.62,46870.0,7.3279,7.3279,7.3183,7.3183,46870.0
2024-09-04 14:50:00,7.63,7.64,7.63,7.63,71477.0,7.3279,7.3375,7.3279,7.3279,71477.0
2024-09-04 14:55:00,7.63,7.64,7.63,7.64,84200.0,7.3279,7.3375,7.3279,7.3375,84200.0
2024-09-04 15:00:00,7.65,7.66,7.65,7.66,164708.0,7.3471,7.3567,7.3471,7.3567,164708.0
2024-09-04 15:05:00,7.66,7.67,7.66,7.67,231250.0,7.3567,7.3663,7.3567,7.3663,231250.0
2024-09-04 15:10:00,7.67,7.67,7.66,7.66,128452.0,7.3663,7.3663,7.3567,7.3567,128452.0
2024-09-04 15:15:00,7.66,7.66,7.66,7.66,36215.0,7.3567,7.3567,7.3567,7.3567,36215.0
2024-09-04 15:20:00,7.66,7.66,7.64,7.64,47829.0,7.3567,7.3567,7.3375,7.3375,47829.0
2024-09-04 15:25:00,7.64,7.64,7.62,7.62,244228.0,7.3375,7.3375,7.3183,7.3183,244228.0
2024-09-04 15:30:00,7.62,7.64,7.62,7.64,33906.0,7.3183,7.3375,7.3183,7.3375,33906.0
2024-09-04 15:35:00,7.64,7.64,7.63,7.63,35130.0,7.3375,7.3375,7.3279,7.3279,35130.0
2024-09-04 15:40:00,7.62,7.62,7.61,7.61,31027.0,7.3183,7.3183,7.3087,7.3087,31027.0
2024-09-04 15:45:00,7.61,7.61,7.6,7.6,77940.0,7.3087,7.3087,7.2991,7.2991,77940.0
2024-09-04 15:50:00,7.6,7.61,7.58,7.61,272188.0,7.2991,7.3087,7.2799,7.3087,272188.0
2024-09-04 15:55:00,7.61,7.61,7.58,7.61,210158.0,7.3087,7.3087,7.2799,7.3087,210158.0
2024-09-05 09:30:00,7.62,7.62,7.6,7.62,245857.0,7.3183,7.3183,7.2991,7.3183,245857.0
2024-09-05 09:35:00,7.62,7.62,7.57,7.59,289246.0,7.3183,7.3183,7.2703,7.2895,289246.0
2024-09-05 09:40:00,7.59,7.59,7.59,7.59,125663.0,7.2895,7.2895,7.2895,7.2895,125663.0
2024-09-05 09:45:00,7.58,7.61,7.57,7.61,179391.0,7.2799,7.3087,7.2703,7.3087,179391.0
2024-09-05 09:50:00,7.61,7.61,7.58,7.58,44082.0,7.3087,7.3087,7.2799,7.2799,44082.0
2024-09-05 09:55:00,7.58,7.58,7.58,7.58,49698.0,7.2799,7.2799,7.2799,7.2799,49698.0
2024-09-05 10:00:00,7.57,7.57,7.51,7.52,162651.0,7.2703,7.2703,7.2127,7.2223,162651.0
2024-09-05 10:05:00,7.53,7.54,7.51,7.54,211496.0,7.2319,7.2415,7.2127,7.2415,211496.0
2024-09-05 10:10:00,7.54,7.58,7.54,7.58,131771.0,7.2415,7.2799,7.2415,7.2799,131771.0
2024-09-05 10:15:00,7.58,7.58,7.56,7.56,148307.0,7.2799,7.2799,7.2607,7.2607,148307.0
2024-09-05 10:20:00,7.55,7.55,7.51,7.51,94712.0,7.2511,7.2511,7.2127,7.2127,94712.0
2024-09-05 10:25:00,7.51,7.53,7.5,7.53,34446.0,7.2127,7.2319,7.2031,7.2319,34446.0
2024-09-05 10:30:00,7.53,7.54,7.51,7.53,80355.0,7.2319,7.2415,7.2127,7.2319,80355.0
2024-09-05 10:35:00,7.53,7.54,7.53,7.54,46328.0,7.2319,7.2415,7.2319,7.2415,46328.0
2024-09-05 10:40:00,7.54,7.56,7.54,7.56,149346.0,7.2415,7.2607,7.2415,7.2607,149346.0
2024-09-05 10:45:00,7.57,7.61,7.57,7.61,73902.0,7.2703,7.3087,7.2703,7.3087,73902.0
2024-09-05 10:50:00,7.62,7.63,7.62,7.62,155462.0,7.3183,7.3279,7.3183,7.3183,155462.0
2024-09-05 10:55:00,7.62,7.63,7.62,7.63,28264.0,7.3183,7.3279,7.3183,7.3279,28264.0
2024-09-05 11:00:00,7.64,7.68,7.64,7.67,71100.0,7.3375,7.3759,7.3375,7.3663,71100.0
2024-09-05 11:05:00,7.65,7.65,7.64,7.65,37229.0,7.3471,7.3471,7.3375,7.3471,37229.0
2024-09-05 11:10:00,7.64,7.69,7.64,7.69,52350.0,7.3375,7.3855,7.3375,7.3855,52350.0
2024-09-05 11:15:00,7.69,7.69,7.67,7.69,122378.0,7.3855,7.3855,7.3663,7.3855,122378.0
2024-09-05 11:20:00,7.68,7.71,7.68,7.71,60614.0,7.3759,7.4047,7.3759,7.4047,60614.0
2024-09-05 11:25:00,7.71,7.75,7.71,7.75,44897.0,7.4047,7.4432,7.4047,7.4432,44897.0
2024-09-05 11:30:00,7.74,7.76,7.74,7.75,59563.0,7.4336,7.4528,7.4336,7.4432,59563.0
2024-09-05 11:35:00,7.74,7.74,7.72,7.73,116798.0,7.4336,7.4336,7.4143,7.4239,116798.0
2024-09-05 11:40:00,7.73,7.74,7.73,7.74,21725.0,7.4239,7.4336,7.4239,7.4336,21725.0
2024-09-05 11:45:00,7.74,7.74,7.73,7.74,89715.0,7.4336,7.4336,7.4239,7.4336,89715.0
2024-09-05 11:50:00,7.74,7.74,7.73,7.74,183924.0,7.4336,7.4336,7.4239,7.4336,183924.0
2024-09-05 11:55:00,7.74,7.76,7.74,7.75,88725.0,7.4336,7.4528,7.4336,7.4432,88725.0
2024-09-05 12:00:00,7.76,7.76,7.72,7.73,297336.0,7.4528,7.4528,7.4143,7.4239,297336.0
2024-09-05 12:05:00,7.73,7.73,7.72,7.72,77273.0,7.4239,7.4239,7.4143,7.4143,77273.0
2024-09-05 12:10:00,7.73,7.76,7.73,7.75,175690.0,7.4239,7.4528,7.4239,7.4432,175690.0
2024-09-05 12:15:00,7.75,7.77,7.75,7.76,77631.0,7.4432,7.4624,7.4432,7.4528,77631.0
2024-09-05 12:20:00,7.75,7.75,7.73,7.73,72851.0,7.4432,7.4432,7.4239,7.4239,72851.0
2024-09-05 12:25:00,7.72,7.72,7.72,7.72,45988.0,7.4143,7.4143,7.4143,7.4143,45988.0
2024-09-05 12:30:00,7.72,7.72,7.72,7.72,51453.0,7.4143,7.4143,7.4143,7.4143,51453.0
2024-09-05 12:35:00,7.72,7.72,7.72,7.72,57474.0,7.4143,7.4143,7.4143,7.4143,57474.0
2024-09-05 12:40:00,7.72,7.72,7.7,7.7,124308.0,7.4143,7.4143,7.3951,7.3951,124308.0
2024-09-05 12:45:00,7.71,7.71,7.71,7.71,24450.0,7.4047,7.4047,7.4047,7.4047,24450.0
2024-09-05 12:50:00,7.72,7.72,7.72,7.72,4395.0,7.4143,7.4143,7.4143,7.4143,4395.0
2024-09-05 12:55:00,7.72,7.72,7.69,7.7,106420.0,7.4143,7.4143,7.3855,7.3951,106420.0
2024-09-05 13:00:00,7.7,7.71,7.7,7.71,48533.0,7.3951,7.4047,7.3951,7.4047,48533.0
2024-09-05 13:05:00,7.72,7.74,7.72,7.72,196772.0,7.4143,7.4336,7.4143,7.4143,196772.0
2024-09-05 13:10:00,7.72,7.72,7.72,7.72,17445.0,7.4143,7.4143,7.4143,7.4143,17445.0
2024-09-05 13:15:00,7.72,7.74,7.72,7.72,129060.0,7.4143,7.4336,7.4143,7.4143,129060.0
2024-09-05 13:20:00,7.72,7.72,7.72,7.72,96222.0,7.4143,7.4143,7.4143,7.4143,96222.0
2024-09-05 13:25:00,7.72,7.74,7.71,7.74,111872.0,7.4143,7.4336,7.4047,7.4336,111872.0
2024-09-05 13:30:00,7.74,7.74,7.73,7.73,76371.0,7.4336,7.4336,7.4239,7.4239,76371.0
2024-09-05 13:35:00,7.72,7.72,7.7,7.7,64008.0,7.4143,7.4143,7.3951,7.3951,64008.0
2024-09-05 13:40:00,7.7,7.7,7.67,7.67,25910.0,7.3951,7.3951,7.3663,7.3663,25910.0
2024-09-05 13:45:00,7.66,7.66,7.64,7.64,70746.0,7.3567,7.3567,7.3375,7.3375,70746.0
2024-09-05 13:50:00,7.65,7.65,7.64,7.65,133887.0,7.3471,7.3471,7.3375,7.3471,133887.0
2024-09-05 13:55:00,7.65,7.65,7.63,7.63,198299.0,7.3471,7.3471,7.3279,7.3279,198299.0
2024-09-05 14:00:00,7.62,7.64,7.62,7.64,163318.0,7.3183,7.3375,7.3183,7.3375,163318.0
2024-09-05 14:05:00,7.63,7.63,7.63,7.63,35200.0,7.3279,7.3279,7.3279,7.3279,35200.0
2024-09-05 14:10:00,7.63,7.64,7.63,7.64,113090.0,7.3279,7.3375,7.3279,7.3375,113090.0
2024-09-05 14:15:00,7.64,7.64,7.63,7.63,70200.0,7.3375,7.3375,7.3279,7.3279,70200.0
2024-09-05 14:20:00,7.63,7.64,7.63,7.64,73225.0,7.3279,7.3375,7.3279,7.3375,73225.0
2024-09-05 14:25:00,7.65,7.65,7.65,7.65,5500.0,7.3471,7.3471,7.3471,7.3471,5500.0
2024-09-05 14:30:00,7.65,7.65,7.64,7.64,65695.0,7.3471,7.3471,7.3375,7.3375,65695.0
2024-09-05 14:35:00,7.64,7.64,7.64,7.64,56982.0,7.3375,7.3375,7.3375,7.3375,56982.0
2024-09-05 14:40:00,7.64,7.64,7.64,7.64,1000.0,7.3375,7.3375,7.3375,7.3375,1000.0
2024-09-05 14:45:00,7.64,7.64,7.63,7.63,23516.0,7.3375,7.3375,7.3279,7.3279,23516.0
2024-09-05 14:50:00,7.62,7.63,7.61,7.63,48207.0,7.3183,7.3279,7.3087,7.3279,48207.0
2024-09-05 14:55:00,7.63,7.64,7.63,7.64,20225.0,7.3279,7.3375,7.3279,7.3375,20225.0
2024-09-05 15:00:00,7.65,7.66,7.65,7.65,108910.0,7.3471,7.3567,7.3471,7.3471,108910.0
2024-09-05 15:05:00,7.66,7.66,7.66,7.66,12055.0,7.3567,7.3567,7.3567,7.3567,12055.0
2024-09-05 15:10:00,7.67,7.67,7.67,7.67,18500.0,7.3663,7.3663,7.3663,7.3663,18500.0
2024-09-05 15:15:00,7.68,7.73,7.68,7.71,272113.0,7.3759,7.4239,7.3759,7.4047,272113.0
2024-09-05 15:20:00,7.71,7.71,7.7,7.7,51220.0,7.4047,7.4047,7.3951,7.3951,51220.0
2024-09-05 15:25:00,7.7,7.7,7.68,7.68,60020.0,7.3951,7.3951,7.3759,7.3759,60020.0
2024-09-05 15:30:00,7.68,7.68,7.65,7.65,66013.0,7.3759,7.3759,7.3471,7.3471,66013.0
2024-09-05 15:35:00,7.65,7.67,7.65,7.67,23773.0,7.3471,7.3663,7.3471,7.3663,23773.0
2024-09-05 15:40:00,7.68,7.72,7.68,7.72,184090.0,7.3759,7.4143,7.3759,7.4143,184090.0
2024-09-05 15:45:00,7.71,7.72,7.7,7.7,165391.0,7.4047,7.4143,7.3951,7.3951,165391.0
2024-09-05 15:50:00,7.7,7.73,7.7,7.71,492420.0,7.3951,7.4239,7.3951,7.4047,492420.0
2024-09-05 15:55:00,7.71,7.71,7.68,7.68,223495.0,7.4047,7.4047,7.3759,7.3759,223495.0
2024-09-06 09:30:00,7.67,7.67,7.63,7.64,282911.0,7.3663,7.3663,7.3279,7.3375,282911.0
2024-09-06 09:35:00,7.62,7.7,7.61,7.7,246703.0,7.3183,7.3951,7.3087,7.3951,246703.0
2024-09-06 09:40:00,7.7,7.73,7.66,7.67,155254.0,7.3951,7.4239,7.3567,7.3663,155254.0
2024-09-06 09:45:00,7.66,7.68,7.65,7.67,213430.0,7.3567,7.3759,7.3471,7.3663,213430.0
2024-09-06 09:50:00,7.68,7.73,7.68,7.73,204922.0,7.3759,7.4239,7.3759,7.4239,204922.0
2024-09-06 09:55:00,7.73,7.75,7.72,7.75,54945.0,7.4239,7.4432,7.4143,7.4432,54945.0
2024-09-06 10:00:00,7.77,7.77,7.75,7.76,133459.0,7.4624,7.4624,7.4432,7.4528,133459.0
2024-09-06 10:05:00,7.76,7.79,7.75,7.78,374816.0,7.4528,7.4816,7.4432,7.472,374816.0
2024-09-06 10:10:00,7.78,7.8,7.76,7.79,468830.0,7.472,7.4912,7.4528,7.4816,468830.0
2024-09-06 10:15:00,7.79,7.81,7.79,7.8,195288.0,7.4816,7.5008,7.4816,7.4912,195288.0
2024-09-06 10:20:00,7.79,7.84,7.79,7.84,421706.0,7.4816,7.5296,7.4816,7.5296,421706.0
2024-09-06 10:25:00,7.85,7.89,7.85,7.89,331287.0,7.5392,7.5776,7.5392,7.5776,331287.0
2024-09-06 10:30:00,7.89,7.91,7.88,7.91,253267.0,7.5776,7.5968,7.568,7.5968,253267.0
2024-09-06 10:35:00,7.92,7.92,7.91,7.91,124127.0,7.6064,7.6064,7.5968,7.5968,124127.0
2024-09-06 10:40:00,7.92,7.97,7.92,7.97,347931.0,7.6064,7.6544,7.6064,7.6544,347931.0
2024-09-06 10:45:00,7.97,7.97,7.96,7.97,106941.0,7.6544,7.6544,7.6448,7.6544,106941.0
2024-09-06 10:50:00,7.98,8.0,7.97,8.0,257308.0,7.6641,7.6833,7.6544,7.6833,257308.0
2024-09-06 10:55:00,8.01,8.02,8.0,8.0,326549.0,7.6929,7.7025,7.6833,7.6833,326549.0
2024-09-06 11:00:00,8.0,8.0,7.86,7.94,1230074.0,7.6833,7.6833,7.5488,7.6256,1230074.0
2024-09-06 11:05:00,7.94,7.98,7.92,7.98,347499.0,7.6256,7.6641,7.6064,7.6641,347499.0
2024-09-06 11:10:00,7.98,8.0,7.97,8.0,230061.0,7.6641,7.6833,7.6544,7.6833,230061.0
2024-09-06 11:15:00,7.99,8.04,7.99,8.04,243222.0,7.6737,7.7217,7.6737,7.7217,243222.0
2024-09-06 11:20:00,8.03,8.03,8.0,8.01,386384.0,7.7121,7.7121,7.6833,7.6929,386384.0
2024-09-06 11:25:00,8.02,8.03,8.02,8.03,233970.0,7.7025,7.7121,7.7025,7.7121,233970.0
2024-09-06 11:30:00,8.02,8.02,7.97,7.99,255301.0,7.7025,7.7025,7.6544,7.6737,255301.0
2024-09-06 11:35:00,8.0,8.02,8.0,8.02,77122.0,7.6833,7.7025,7.6833,7.7025,77122.0
2024-09-06 11:40:00,8.02,8.03,8.02,8.03,91429.0,7.7025,7.7121,7.7025,7.7121,91429.0
2024-09-06 11:45:00,8.04,8.06,8.04,8.05,211108.0,7.7217,7.7409,7.7217,7.7313,211108.0
2024-09-06 11:50:00,8.05,8.07,8.05,8.05,144113.0,7.7313,7.7505,7.7313,7.7313,144113.0
2024-09-06 11:55:00,8.05,8.06,8.04,8.06,78899.0,7.7313,7.7409,7.7217,7.7409,78899.0
2024-09-06 12:00:00,8.06,8.06,8.05,8.06,57164.0,7.7409,7.7409,7.7313,7.7409,57164.0
2024-09-06 12:05:00,8.07,8.07,8.05,8.06,142127.0,7.7505,7.7505,7.7313,7.7409,142127.0
2024-09-06 12:10:00,8.06,8.06,8.05,8.06,107290.0,7.7409,7.7409,7.7313,7.7409,107290.0
2024-09-06 12:15:00,8.06,8.07,8.06,8.07,25200.0,7.7409,7.7505,7.7409,7.7505,25200.0
2024-09-06 12:20:00,8.08,8.08,8.06,8.07,140027.0,7.7601,7.7601,7.7409,7.7505,140027.0
2024-09-06 12:25:00,8.06,8.09,8.06,8.09,72316.0,7.7409,7.7697,7.7409,7.7697,72316.0
2024-09-06 12:30:00,8.09,8.09,8.08,8.08,46432.0,7.7697,7.7697,7.7601,7.7601,46432.0
2024-09-06 12:35:00,8.05,8.06,8.04,8.06,268663.0,7.7313,7.7409,7.7217,7.7409,268663.0
2024-09-06 12:40:00,8.08,8.08,8.06,8.06,131121.0,7.7601,7.7601,7.7409,7.7409,131121.0
2024-09-06 12:45:00,8.06,8.09,8.06,8.09,75117.0,7.7409,7.7697,7.7409,7.7697,75117.0
2024-09-06 12:50:00,8.09,8.09,8.09,8.09,19860.0,7.7697,7.7697,7.7697,7.7697,19860.0
2024-09-06 12:55:00,8.09,8.09,8.07,8.08,105252.0,7.7697,7.7697,7.7505,7.7601,105252.0
2024-09-06 13:00:00,8.08,8.08,8.07,8.07,36453.0,7.7601,7.7601,7.7505,7.7505,36453.0
2024-09-06 13:05:00,8.07,8.07,8.05,8.05,107839.0,7.7505,7.7505,7.7313,7.7313,107839.0
2024-09-06 13:10:00,8.04,8.04,8.03,8.03,33397.0,7.7217,7.7217,7.7121,7.7121,33397.0
2024-09-06 13:15:00,8.03,8.04,8.03,8.04,79300.0,7.7121,7.7217,7.7121,7.7217,79300.0
2024-09-06 13:20:00,8.03,8.03,8.01,8.01,162178.0,7.7121,7.7121,7.6929,7.6929,162178.0
2024-09-06 13:25:00,8.01,8.05,8.01,8.05,216790.0,7.6929,7.7313,7.6929,7.7313,216790.0
2024-09-06 13:30:00,8.06,8.06,8.05,8.06,110113.0,7.7409,7.7409,7.7313,7.7409,110113.0
2024-09-06 13:35:00,8.06,8.07,8.06,8.07,74713.0,7.7409,7.7505,7.7409,7.7505,74713.0
2024-09-06 13:40:00,8.08,8.08,8.08,8.08,77300.0,7.7601,7.7601,7.7601,7.7601,77300.0
2024-09-06 13:45:00,8.08,8.08,8.08,8.08,54700.0,7.7601,7.7601,7.7601,7.7601,54700.0
2024-09-06 13:50:00,8.08,8.08,8.07,8.07,27200.0,7.7601,7.7601,7.7505,7.7505,27200.0
2024-09-06 13:55:00,8.05,8.06,8.05,8.06,141400.0,7.7313,7.7409,7.7313,7.7409,141400.0
2024-09-06 14:00:00,8.06,8.08,8.06,8.08,38165.0,7.7409,7.7601,7.7409,7.7601,38165.0
2024-09-06 14:05:00,8.09,8.09,8.09,8.09,37530.0,7.7697,7.7697,7.7697,7.7697,37530.0
2024-09-06 14:10:00,8.08,8.08,8.08,8.08,58575.0,7.7601,7.7601,7.7601,7.7601,58575.0
2024-09-06 14:15:00,8.08,8.09,8.08,8.09,76444.0,7.7601,7.7697,7.7601,7.7697,76444.0
2024-09-06 14:20:00,8.09,8.1,8.09,8.1,75165.0,7.7697,7.7793,7.7697,7.7793,75165.0
2024-09-06 14:25:00,8.1,8.1,8.09,8.09,96711.0,7.7793,7.7793,7.7697,7.7697,96711.0
2024-09-06 14:30:00,8.09,8.1,8.08,8.1,142397.0,7.7697,7.7793,7.7601,7.7793,142397.0
2024-09-06 14:35:00,8.1,8.1,8.1,8.1,135951.0,7.7793,7.7793,7.7793,7.7793,135951.0
2024-09-06 14:40:00,8.09,8.09,8.08,8.08,85345.0,7.7697,7.7697,7.7601,7.7601,85345.0
2024-09-06 14:45:00,8.08,8.09,8.08,8.09,81128.0,7.7601,7.7697,7.7601,7.7697,81128.0
2024-09-06 14:50:00,8.08,8.09,8.08,8.08,95514.0,7.7601,7.7697,7.7601,7.7601,95514.0
2024-09-06 14:55:00,8.07,8.07,8.07,8.07,32367.0,7.7505,7.7505,7.7505,7.7505,32367.0
2024-09-06 15:00:00,8.06,8.06,8.04,8.04,122191.0,7.7409,7.7409,7.7217,7.7217,122191.0
2024-09-06 15:05:00,8.04,8.04,8.04,8.04,88541.0,7.7217,7.7217,7.7217,7.7217,88541.0
2024-09-06 15:10:00,8.03,8.04,8.03,8.04,79279.0,7.7121,7.7217,7.7121,7.7217,79279.0
2024-09-06 15:15:00,8.04,8.04,8.04,8.04,75397.0,7.7217,7.7217,7.7217,7.7217,75397.0
2024-09-06 15:20:00,8.04,8.04,8.03,8.04,137828.0,7.7217,7.7217,7.7121,7.7217,137828.0
2024-09-06 15:25:00,8.03,8.03,8.02,8.03,119640.0,7.7121,7.7121,7.7025,7.7121,119640.0
2024-09-06 15:30:00,8.04,8.04,8.04,8.04,62700.0,7.7217,7.7217,7.7217,7.7217,62700.0
2024-09-06 15:35:00,8.05,8.07,8.05,8.07,83343.0,7.7313,7.7505,7.7313,7.7505,83343.0
2024-09-06 15:40:00,8.07,8.07,8.06,8.07,128200.0,7.7505,7.7505,7.7409,7.7505,128200.0
2024-09-06 15:45:00,8.07,8.07,8.03,8.03,159492.0,7.7505,7.7505,7.7121,7.7121,159492.0
2024-09-06 15:50:00,8.02,8.08,8.01,8.08,429840.0,7.7025,7.7601,7.6929,7.7601,429840.0
2024-09-06 15:55:00,8.08,8.1,8.07,8.07,261256.0,7.7601,7.7793,7.7505,7.7505,261256.0
2024-09-09 09:30:00,7.89,7.9,7.87,7.87,344286.0,7.5776,7.5872,7.5584,7.5584,344286.0
2024-09-09 09:35:00,7.87,7.88,7.86,7.86,24974.0,7.5584,7.568,7.5488,7.5488,24974.0
2024-09-09 09:40:00,7.88,7.88,7.88,7.88,72840.0,7.568,7.568,7.568,7.568,72840.0
2024-09-09 09:45:00,7.88,7.89,7.88,7.88,138896.0,7.568,7.5776,7.568,7.568,138896.0
2024-09-09 09:50:00,7.88,7.88,7.86,7.86,153150.0,7.568,7.568,7.5488,7.5488,153150.0
2024-09-09 09:55:00,7.86,7.86,7.85,7.86,285805.0,7.5488,7.5488,7.5392,7.5488,285805.0
2024-09-09 10:00:00,7.85,7.85,7.85,7.85,82300.0,7.5392,7.5392,7.5392,7.5392,82300.0
2024-09-09 10:05:00,7.85,7.86,7.85,7.85,48220.0,7.5392,7.5488,7.5392,7.5392,48220.0
2024-09-09 10:10:00,7.84,7.84,7.81,7.82,93002.0,7.5296,7.5296,7.5008,7.5104,93002.0
2024-09-09 10:15:00,7.82,7.84,7.82,7.84,123099.0,7.5104,7.5296,7.5104,7.5296,123099.0
2024-09-09 10:20:00,7.85,7.87,7.85,7.87,192500.0,7.5392,7.5584,7.5392,7.5584,192500.0
2024-09-09 10:25:00,7.87,7.87,7.87,7.87,185600.0,7.5584,7.5584,7.5584,7.5584,185600.0
2024-09-09 10:30:00,7.9,7.91,7.9,7.91,135846.0,7.5872,7.5968,7.5872,7.5968,135846.0
2024-09-09 10:35:00,7.9,7.91,7.9,7.91,177788.0,7.5872,7.5968,7.5872,7.5968,177788.0
2024-09-09 10:40:00,7.91,7.92,7.91,7.92,64661.0,7.5968,7.6064,7.5968,7.6064,64661.0
2024-09-09 10:45:00,7.92,7.92,7.91,7.91,166897.0,7.6064,7.6064,7.5968,7.5968,166897.0
2024-09-09 10:50:00,7.91,7.92,7.9,7.91,84931.0,7.5968,7.6064,7.5872,7.5968,84931.0
2024-09-09 10:55:00,7.9,7.94,7.9,7.94,24009.0,7.5872,7.6256,7.5872,7.6256,24009.0
2024-09-09 11:00:00,7.95,7.95,7.92,7.93,67300.0,7.6352,7.6352,7.6064,7.616,67300.0
2024-09-09 11:05:00,7.93,7.93,7.92,7.92,59300.0,7.616,7.616,7.6064,7.6064,59300.0
2024-09-09 11:10:00,7.93,7.96,7.93,7.96,192239.0,7.616,7.6448,7.616,7.6448,192239.0
2024-09-09 11:15:00,7.96,7.96,7.96,7.96,54000.0,7.6448,7.6448,7.6448,7.6448,54000.0
2024-09-09 11:20:00,7.96,7.96,7.94,7.94,64600.0,7.6448,7.6448,7.6256,7.6256,64600.0
2024-09-09 11:25:00,7.94,7.94,7.91,7.91,122893.0,7.6256,7.6256,7.5968,7.5968,122893.0
2024-09-09 11:30:00,7.9,7.9,7.87,7.88,243943.0,7.5872,7.5872,7.5584,7.568,243943.0
2024-09-09 11:35:00,7.87,7.87,7.86,7.86,76661.0,7.5584,7.5584,7.5488,7.5488,76661.0
2024-09-09 11:40:00,7.86,7.86,7.86,7.86,0.0,7.5488,7.5488,7.5488,7.5488,0.0
2024-09-09 11:45:00,7.85,7.85,7.85,7.85,2966.0,7.5392,7.5392,7.5392,7.5392,2966.0
2024-09-09 11:50:00,7.83,7.84,7.83,7.83,61440.0,7.52,7.5296,7.52,7.52,61440.0
2024-09-09 11:55:00,7.83,7.83,7.83,7.83,2000.0,7.52,7.52,7.52,7.52,2000.0
2024-09-09 12:00:00,7.83,7.83,7.8,7.8,101791.0,7.52,7.52,7.4912,7.4912,101791.0
2024-09-09 12:05:00,7.81,7.81,7.81,7.81,21600.0,7.5008,7.5008,7.5008,7.5008,21600.0
2024-09-09 12:10:00,7.81,7.81,7.81,7.81,50533.0,7.5008,7.5008,7.5008,7.5008,50533.0
2024-09-09 12:15:00,7.81,7.81,7.8,7.8,67683.0,7.5008,7.5008,7.4912,7.4912,67683.0
2024-09-09 12:20:00,7.8,7.8,7.8,7.8,0.0,7.4912,7.4912,7.4912,7.4912,0.0
2024-09-09 12:25:00,7.79,7.79,7.78,7.79,47876.0,7.4816,7.4816,7.472,7.4816,47876.0
2024-09-09 12:30:00,7.78,7.78,7.78,7.78,7606.0,7.472,7.472,7.472,7.472,7606.0
2024-09-09 12:35:00,7.77,7.78,7.77,7.78,30441.0,7.4624,7.472,7.4624,7.472,30441.0
2024-09-09 12:40:00,7.77,7.77,7.76,7.76,23310.0,7.4624,7.4624,7.4528,7.4528,23310.0
2024-09-09 12:45:00,7.76,7.76,7.75,7.76,12060.0,7.4528,7.4528,7.4432,7.4528,12060.0
2024-09-09 12:50:00,7.76,7.76,7.76,7.76,43910.0,7.4528,7.4528,7.4528,7.4528,43910.0
2024-09-09 12:55:00,7.76,7.76,7.76,7.76,0.0,7.4528,7.4528,7.4528,7.4528,0.0
2024-09-09 13:00:00,7.75,7.76,7.75,7.76,99353.0,7.4432,7.4528,7.4432,7.4528,99353.0
2024-09-09 13:05:00,7.76,7.76,7.75,7.75,16200.0,7.4528,7.4528,7.4432,7.4432,16200.0
2024-09-09 13:10:00,7.75,7.75,7.75,7.75,16510.0,7.4432,7.4432,7.4432,7.4432,16510.0
2024-09-09 13:15:00,7.76,7.76,7.76,7.76,4715.0,7.4528,7.4528,7.4528,7.4528,4715.0
2024-09-09 13:20:00,7.76,7.76,7.76,7.76,6700.0,7.4528,7.4528,7.4528,7.4528,6700.0
2024-09-09 13:25:00,7.76,7.76,7.76,7.76,0.0,7.4528,7.4528,7.4528,7.4528,0.0
2024-09-09 13:30:00,7.77,7.79,7.77,7.79,45800.0,7.4624,7.4816,7.4624,7.4816,45800.0
2024-09-09 13:35:00,7.79,7.79,7.77,7.77,61010.0,7.4816,7.4816,7.4624,7.4624,61010.0
2024-09-09 13:40:00,7.77,7.82,7.76,7.82,135255.0,7.4624,7.5104,7.4528,7.5104,135255.0
2024-09-09 13:45:00,7.83,7.83,7.79,7.79,93310.0,7.52,7.52,7.4816,7.4816,93310.0
2024-09-09 13:50:00,7.8,7.8,7.8,7.8,73749.0,7.4912,7.4912,7.4912,7.4912,73749.0
2024-09-09 13:55:00,7.81,7.83,7.81,7.83,67560.0,7.5008,7.52,7.5008,7.52,67560.0
2024-09-09 14:00:00,7.83,7.86,7.83,7.86,51078.0,7.52,7.5488,7.52,7.5488,51078.0
2024-09-09 14:05:00,7.86,7.86,7.86,7.86,106470.0,7.5488,7.5488,7.5488,7.5488,106470.0
2024-09-09 14:10:00,7.86,7.86,7.86,7.86,123871.0,7.5488,7.5488,7.5488,7.5488,123871.0
2024-09-09 14:15:00,7.86,7.86,7.84,7.85,157298.0,7.5488,7.5488,7.5296,7.5392,157298.0
2024-09-09 14:20:00,7.85,7.87,7.85,7.85,129800.0,7.5392,7.5584,7.5392,7.5392,129800.0
2024-09-09 14:25:00,7.85,7.86,7.84,7.86,49655.0,7.5392,7.5488,7.5296,7.5488,49655.0
2024-09-09 14:30:00,7.87,7.87,7.86,7.87,263688.0,7.5584,7.5584,7.5488,7.5584,263688.0
2024-09-09 14:35:00,7.86,7.91,7.86,7.9,199888.0,7.5488,7.5968,7.5488,7.5872,199888.0
2024-09-09 14:40:00,7.89,7.89,7.86,7.86,66276.0,7.5776,7.5776,7.5488,7.5488,66276.0
2024-09-09 14:45:00,7.86,7.86,7.86,7.86,100.0,7.5488,7.5488,7.5488,7.5488,100.0
2024-09-09 14:50:00,7.85,7.86,7.85,7.86,71529.0,7.5392,7.5488,7.5392,7.5488,71529.0
2024-09-09 14:55:00,7.86,7.86,7.86,7.86,124700.0,7.5488,7.5488,7.5488,7.5488,124700.0
2024-09-09 15:00:00,7.87,7.88,7.87,7.88,211044.0,7.5584,7.568,7.5584,7.568,211044.0
2024-09-09 15:05:00,7.88,7.88,7.86,7.86,178005.0,7.568,7.568,7.5488,7.5488,178005.0
2024-09-09 15:10:00,7.86,7.87,7.86,7.87,111500.0,7.5488,7.5584,7.5488,7.5584,111500.0
2024-09-09 15:15:00,7.87,7.87,7.86,7.87,120730.0,7.5584,7.5584,7.5488,7.5584,120730.0
2024-09-09 15:20:00,7.88,7.88,7.88,7.88,204812.0,7.568,7.568,7.568,7.568,204812.0
2024-09-09 15:25:00,7.87,7.87,7.86,7.86,600.0,7.5584,7.5584,7.5488,7.5488,600.0
2024-09-09 15:30:00,7.84,7.84,7.83,7.84,133825.0,7.5296,7.5296,7.52,7.5296,133825.0
2024-09-09 15:35:00,7.84,7.84,7.82,7.84,185727.0,7.5296,7.5296,7.5104,7.5296,185727.0
2024-09-09 15:40:00,7.83,7.83,7.82,7.82,48200.0,7.52,7.52,7.5104,7.5104,48200.0
2024-09-09 15:45:00,7.83,7.84,7.83,7.83,41252.0,7.52,7.5296,7.52,7.52,41252.0
2024-09-09 15:50:00,7.84,7.86,7.83,7.84,182787.0,7.5296,7.5488,7.52,7.5296,182787.0
2024-09-09 15:55:00,7.84,7.84,7.8,7.81,458277.0,7.5296,7.5296,7.4912,7.5008,458277.0
2024-09-10 09:30:00,7.73,7.74,7.72,7.74,248589.0,7.4239,7.4336,7.4143,7.4336,248589.0
2024-09-10 09:35:00,7.73,7.74,7.73,7.74,72888.0,7.4239,7.4336,7.4239,7.4336,72888.0
2024-09-10 09:40:00,7.74,7.74,7.73,7.73,25900.0,7.4336,7.4336,7.4239,7.4239,25900.0
2024-09-10 09:45:00,7.72,7.74,7.72,7.74,112650.0,7.4143,7.4336,7.4143,7.4336,112650.0
2024-09-10 09:50:00,7.75,7.75,7.73,7.73,19117.0,7.4432,7.4432,7.4239,7.4239,19117.0
2024-09-10 09:55:00,7.73,7.74,7.72,7.74,27200.0,7.4239,7.4336,7.4143,7.4336,27200.0
2024-09-10 10:00:00,7.75,7.75,7.75,7.75,46445.0,7.4432,7.4432,7.4432,7.4432,46445.0
2024-09-10 10:05:00,7.76,7.78,7.74,7.75,140401.0,7.4528,7.472,7.4336,7.4432,140401.0
2024-09-10 10:10:00,7.75,7.83,7.75,7.83,298471.0,7.4432,7.52,7.4432,7.52,298471.0
2024-09-10 10:15:00,7.83,7.84,7.8,7.82,160025.0,7.52,7.5296,7.4912,7.5104,160025.0
2024-09-10 10:20:00,7.81,7.84,7.81,7.83,108957.0,7.5008,7.5296,7.5008,7.52,108957.0
2024-09-10 10:25:00,7.83,7.83,7.78,7.78,88985.0,7.52,7.52,7.472,7.472,88985.0
2024-09-10 10:30:00,7.78,7.82,7.78,7.81,161016.0,7.472,7.5104,7.472,7.5008,161016.0
2024-09-10 10:35:00,7.8,7.8,7.78,7.79,191430.0,7.4912,7.4912,7.472,7.4816,191430.0
2024-09-10 10:40:00,7.78,7.82,7.78,7.81,48536.0,7.472,7.5104,7.472,7.5008,48536.0
2024-09-10 10:45:00,7.81,7.82,7.8,7.8,179279.0,7.5008,7.5104,7.4912,7.4912,179279.0
2024-09-10 10:50:00,7.8,7.84,7.8,7.82,149602.0,7.4912,7.5296,7.4912,7.5104,149602.0
2024-09-10 10:55:00,7.82,7.83,7.81,7.81,78873.0,7.5104,7.52,7.5008,7.5008,78873.0
2024-09-10 11:00:00,7.81,7.81,7.81,7.81,124429.0,7.5008,7.5008,7.5008,7.5008,124429.0
2024-09-10 11:05:00,7.81,7.81,7.79,7.79,98950.0,7.5008,7.5008,7.4816,7.4816,98950.0
2024-09-10 11:10:00,7.78,7.79,7.78,7.79,62910.0,7.472,7.4816,7.472,7.4816,62910.0
2024-09-10 11:15:00,7.78,7.78,7.77,7.77,150871.0,7.472,7.472,7.4624,7.4624,150871.0
2024-09-10 11:20:00,7.77,7.78,7.77,7.78,22705.0,7.4624,7.472,7.4624,7.472,22705.0
2024-09-10 11:25:00,7.77,7.77,7.76,7.76,83131.0,7.4624,7.4624,7.4528,7.4528,83131.0
2024-09-10 11:30:00,7.76,7.77,7.76,7.77,44135.0,7.4528,7.4624,7.4528,7.4624,44135.0
2024-09-10 11:35:00,7.79,7.8,7.79,7.8,22452.0,7.4816,7.4912,7.4816,7.4912,22452.0
2024-09-10 11:40:00,7.8,7.8,7.79,7.8,90980.0,7.4912,7.4912,7.4816,7.4912,90980.0
2024-09-10 11:45:00,7.81,7.83,7.81,7.83,123625.0,7.5008,7.52,7.5008,7.52,123625.0
2024-09-10 11:50:00,7.83,7.87,7.83,7.86,95923.0,7.52,7.5584,7.52,7.5488,95923.0
2024-09-10 11:55:00,7.87,7.9,7.87,7.9,94697.0,7.5584,7.5872,7.5584,7.5872,94697.0
2024-09-10 12:00:00,7.91,7.93,7.9,7.93,164313.0,7.5968,7.616,7.5872,7.616,164313.0
2024-09-10 12:05:00,7.92,7.92,7.91,7.92,48193.0,7.6064,7.6064,7.5968,7.6064,48193.0
2024-09-10 12:10:00,7.91,7.92,7.91,7.92,111231.0,7.5968,7.6064,7.5968,7.6064,111231.0
2024-09-10 12:15:00,7.93,7.93,7.91,7.91,174284.0,7.616,7.616,7.5968,7.5968,174284.0
2024-09-10 12:20:00,7.9,7.9,7.89,7.89,91461.0,7.5872,7.5872,7.5776,7.5776,91461.0
2024-09-10 12:25:00,7.89,7.9,7.89,7.9,95311.0,7.5776,7.5872,7.5776,7.5872,95311.0
2024-09-10 12:30:00,7.9,7.91,7.89,7.89,50017.0,7.5872,7.5968,7.5776,7.5776,50017.0
2024-09-10 12:35:00,7.89,7.89,7.88,7.88,57500.0,7.5776,7.5776,7.568,7.568,57500.0
2024-09-10 12:40:00,7.88,7.88,7.87,7.87,34778.0,7.568,7.568,7.5584,7.5584,34778.0
2024-09-10 12:45:00,7.88,7.88,7.87,7.87,34360.0,7.568,7.568,7.5584,7.5584,34360.0
2024-09-10 12:50:00,7.86,7.86,7.84,7.84,10781.0,7.5488,7.5488,7.5296,7.5296,10781.0
2024-09-10 12:55:00,7.83,7.87,7.83,7.86,50523.0,7.52,7.5584,7.52,7.5488,50523.0
2024-09-10 13:00:00,7.86,7.86,7.85,7.85,31380.0,7.5488,7.5488,7.5392,7.5392,31380.0
2024-09-10 13:05:00,7.84,7.84,7.84,7.84,2664.0,7.5296,7.5296,7.5296,7.5296,2664.0
2024-09-10 13:10:00,7.83,7.83,7.8,7.8,55255.0,7.52,7.52,7.4912,7.4912,55255.0
2024-09-10 13:15:00,7.79,7.79,7.79,7.79,70919.0,7.4816,7.4816,7.4816,7.4816,70919.0
2024-09-10 13:20:00,7.8,7.81,7.79,7.79,30735.0,7.4912,7.5008,7.4816,7.4816,30735.0
2024-09-10 13:25:00,7.8,7.81,7.8,7.81,96241.0,7.4912,7.5008,7.4912,7.5008,96241.0
2024-09-10 13:30:00,7.81,7.81,7.8,7.8,24557.0,7.5008,7.5008,7.4912,7.4912,24557.0
2024-09-10 13:35:00,7.79,7.79,7.79,7.79,17579.0,7.4816,7.4816,7.4816,7.4816,17579.0
2024-09-10 13:40:00,7.79,7.79,7.78,7.78,14297.0,7.4816,7.4816,7.472,7.472,14297.0
2024-09-10 13:45:00,7.78,7.79,7.78,7.79,93925.0,7.472,7.4816,7.472,7.4816,93925.0
2024-09-10 13:50:00,7.79,7.79,7.78,7.78,51678.0,7.4816,7.4816,7.472,7.472,51678.0
2024-09-10 13:55:00,7.78,7.78,7.78,7.78,34753.0,7.472,7.472,7.472,7.472,34753.0
2024-09-10 14:00:00,7.78,7.78,7.76,7.76,14660.0,7.472,7.472,7.4528,7.4528,14660.0
2024-09-10 14:05:00,7.76,7.76,7.76,7.76,22911.0,7.4528,7.4528,7.4528,7.4528,22911.0
2024-09-10 14:10:00,7.76,7.76,7.76,7.76,96271.0,7.4528,7.4528,7.4528,7.4528,96271.0
2024-09-10 14:15:00,7.75,7.75,7.75,7.75,29974.0,7.4432,7.4432,7.4432,7.4432,29974.0
2024-09-10 14:20:00,7.75,7.77,7.75,7.76,29835.0,7.4432,7.4624,7.4432,7.4528,29835.0
2024-09-10 14:25:00,7.75,7.75,7.75,7.75,2261.0,7.4432,7.4432,7.4432,7.4432,2261.0
2024-09-10 14:30:00,7.74,7.74,7.73,7.73,37122.0,7.4336,7.4336,7.4239,7.4239,37122.0
2024-09-10 14:35:00,7.73,7.73,7.73,7.73,200.0,7.4239,7.4239,7.4239,7.4239,200.0
2024-09-10 14:40:00,7.73,7.73,7.73,7.73,37745.0,7.4239,7.4239,7.4239,7.4239,37745.0
2024-09-10 14:45:00,7.73,7.73,7.72,7.73,17900.0,7.4239,7.4239,7.4143,7.4239,17900.0
2024-09-10 14:50:00,7.73,7.75,7.73,7.74,18492.0,7.4239,7.4432,7.4239,7.4336,18492.0
2024-09-10 14:55:00,7.73,7.73,7.73,7.73,776.0,7.4239,7.4239,7.4239,7.4239,776.0
2024-09-10 15:00:00,7.73,7.73,7.73,7.73,172.0,7.4239,7.4239,7.4239,7.4239,172.0
2024-09-10 15:05:00,7.73,7.73,7.73,7.73,72440.0,7.4239,7.4239,7.4239,7.4239,72440.0
2024-09-10 15:10:00,7.73,7.73,7.73,7.73,100.0,7.4239,7.4239,7.4239,7.4239,100.0
2024-09-10 15:15:00,7.72,7.73,7.72,7.73,300.0,7.4143,7.4239,7.4143,7.4239,300.0
2024-09-10 15:20:00,7.72,7.72,7.71,7.71,6873.0,7.4143,7.4143,7.4047,7.4047,6873.0
2024-09-10 15:25:00,7.71,7.71,7.71,7.71,6306.0,7.4047,7.4047,7.4047,7.4047,6306.0
2024-09-10 15:30:00,7.71,7.71,7.71,7.71,1306.0,7.4047,7.4047,7.4047,7.4047,1306.0
2024-09-10 15:35:00,7.71,7.74,7.71,7.74,56200.0,7.4047,7.4336,7.4047,7.4336,56200.0
2024-09-10 15:40:00,7.73,7.73,7.72,7.72,34075.0,7.4239,7.4239,7.4143,7.4143,34075.0
2024-09-10 15:45:00,7.72,7.72,7.71,7.71,17700.0,7.4143,7.4143,7.4047,7.4047,17700.0
2024-09-10 15:50:00,7.72,7.72,7.71,7.71,95385.0,7.4143,7.4143,7.4047,7.4047,95385.0
2024-09-10 15:55:00,7.71,7.71,7.69,7.7,171364.0,7.4047,7.4047,7.3855,7.3951,171364.0
2024-09-11 09:30:00,7.72,7.79,7.72,7.79,284044.0,7.4143,7.4816,7.4143,7.4816,284044.0
2024-09-11 09:35:00,7.8,7.81,7.79,7.81,294113.0,7.4912,7.5008,7.4816,7.5008,294113.0
2024-09-11 09:40:00,7.83,7.83,7.81,7.83,96512.0,7.52,7.52,7.5008,7.52,96512.0
2024-09-11 09:45:00,7.82,7.86,7.82,7.85,198027.0,7.5104,7.5488,7.5104,7.5392,198027.0
2024-09-11 09:50:00,7.86,7.87,7.86,7.87,57961.0,7.5488,7.5584,7.5488,7.5584,57961.0
2024-09-11 09:55:00,7.86,7.88,7.86,7.88,233513.0,7.5488,7.568,7.5488,7.568,233513.0
2024-09-11 10:00:00,7.89,7.92,7.88,7.9,129037.0,7.5776,7.6064,7.568,7.5872,129037.0
2024-09-11 10:05:00,7.91,7.91,7.91,7.91,201036.0,7.5968,7.5968,7.5968,7.5968,201036.0
2024-09-11 10:10:00,7.92,7.98,7.92,7.98,291317.0,7.6064,7.6641,7.6064,7.6641,291317.0
2024-09-11 10:15:00,7.99,8.01,7.99,8.01,265446.0,7.6737,7.6929,7.6737,7.6929,265446.0
2024-09-11 10:20:00,8.02,8.02,7.99,8.01,172567.0,7.7025,7.7025,7.6737,7.6929,172567.0
2024-09-11 10:25:00,8.01,8.02,8.01,8.02,274441.0,7.6929,7.7025,7.6929,7.7025,274441.0
2024-09-11 10:30:00,8.03,8.06,8.03,8.05,81754.0,7.7121,7.7409,7.7121,7.7313,81754.0
2024-09-11 10:35:00,8.05,8.05,8.03,8.05,135500.0,7.7313,7.7313,7.7121,7.7313,135500.0
2024-09-11 10:40:00,8.05,8.07,8.05,8.07,231944.0,7.7313,7.7505,7.7313,7.7505,231944.0
2024-09-11 10:45:00,8.06,8.08,8.06,8.07,310758.0,7.7409,7.7601,7.7409,7.7505,310758.0
2024-09-11 10:50:00,8.07,8.07,8.07,8.07,165425.0,7.7505,7.7505,7.7505,7.7505,165425.0
2024-09-11 10:55:00,8.07,8.07,8.05,8.05,108430.0,7.7505,7.7505,7.7313,7.7313,108430.0
2024-09-11 11:00:00,8.04,8.05,8.04,8.04,82733.0,7.7217,7.7313,7.7217,7.7217,82733.0
2024-09-11 11:05:00,8.03,8.03,7.99,8.0,136932.0,7.7121,7.7121,7.6737,7.6833,136932.0
2024-09-11 11:10:00,8.01,8.02,7.97,7.97,74193.0,7.6929,7.7025,7.6544,7.6544,74193.0
2024-09-11 11:15:00,7.97,7.98,7.97,7.98,28720.0,7.6544,7.6641,7.6544,7.6641,28720.0
2024-09-11 11:20:00,7.98,8.0,7.98,8.0,139162.0,7.6641,7.6833,7.6641,7.6833,139162.0
2024-09-11 11:25:00,8.0,8.0,7.98,7.98,79074.0,7.6833,7.6833,7.6641,7.6641,79074.0
2024-09-11 11:30:00,7.98,7.98,7.96,7.96,42280.0,7.6641,7.6641,7.6448,7.6448,42280.0
2024-09-11 11:35:00,7.96,7.96,7.91,7.91,107867.0,7.6448,7.6448,7.5968,7.5968,107867.0
2024-09-11 11:40:00,7.91,7.91,7.88,7.88,209473.0,7.5968,7.5968,7.568,7.568,209473.0
2024-09-11 11:45:00,7.88,7.88,7.87,7.87,95203.0,7.568,7.568,7.5584,7.5584,95203.0
2024-09-11 11:50:00,7.88,7.89,7.88,7.89,97392.0,7.568,7.5776,7.568,7.5776,97392.0
2024-09-11 11:55:00,7.91,7.95,7.89,7.89,169520.0,7.5968,7.6352,7.5776,7.5776,169520.0
2024-09-11 12:00:00,7.89,7.89,7.84,7.84,82642.0,7.5776,7.5776,7.5296,7.5296,82642.0
2024-09-11 12:05:00,7.83,7.84,7.82,7.84,123470.0,7.52,7.5296,7.5104,7.5296,123470.0
2024-09-11 12:10:00,7.84,7.85,7.83,7.83,202520.0,7.5296,7.5392,7.52,7.52,202520.0
2024-09-11 12:15:00,7.83,7.84,7.82,7.82,22647.0,7.52,7.5296,7.5104,7.5104,22647.0
2024-09-11 12:20:00,7.82,7.83,7.81,7.82,58836.0,7.5104,7.52,7.5008,7.5104,58836.0
2024-09-11 12:25:00,7.81,7.81,7.8,7.8,80847.0,7.5008,7.5008,7.4912,7.4912,80847.0
2024-09-11 12:30:00,7.79,7.8,7.79,7.8,139120.0,7.4816,7.4912,7.4816,7.4912,139120.0
2024-09-11 12:35:00,7.8,7.8,7.78,7.78,150594.0,7.4912,7.4912,7.472,7.472,150594.0
2024-09-11 12:40:00,7.77,7.8,7.77,7.8,143329.0,7.4624,7.4912,7.4624,7.4912,143329.0
2024-09-11 12:45:00,7.79,7.79,7.79,7.79,120000.0,7.4816,7.4816,7.4816,7.4816,120000.0
2024-09-11 12:50:00,7.79,7.79,7.77,7.77,129707.0,7.4816,7.4816,7.4624,7.4624,129707.0
2024-09-11 12:55:00,7.77,7.78,7.77,7.77,86700.0,7.4624,7.472,7.4624,7.4624,86700.0
2024-09-11 13:00:00,7.76,7.76,7.74,7.74,81839.0,7.4528,7.4528,7.4336,7.4336,81839.0
2024-09-11 13:05:00,7.74,7.74,7.71,7.72,149801.0,7.4336,7.4336,7.4047,7.4143,149801.0
2024-09-11 13:10:00,7.72,7.72,7.7,7.71,172393.0,7.4143,7.4143,7.3951,7.4047,172393.0
2024-09-11 13:15:00,7.71,7.71,7.71,7.71,29413.0,7.4047,7.4047,7.4047,7.4047,29413.0
2024-09-11 13:20:00,7.72,7.73,7.72,7.73,61313.0,7.4143,7.4239,7.4143,7.4239,61313.0
2024-09-11 13:25:00,7.73,7.73,7.7,7.7,105670.0,7.4239,7.4239,7.3951,7.3951,105670.0
2024-09-11 13:30:00,7.7,7.7,7.7,7.7,114944.0,7.3951,7.3951,7.3951,7.3951,114944.0
2024-09-11 13:35:00,7.7,7.7,7.7,7.7,38444.0,7.3951,7.3951,7.3951,7.3951,38444.0
2024-09-11 13:40:00,7.69,7.69,7.68,7.68,60126.0,7.3855,7.3855,7.3759,7.3759,60126.0
2024-09-11 13:45:00,7.67,7.67,7.63,7.63,97186.0,7.3663,7.3663,7.3279,7.3279,97186.0
2024-09-11 13:50:00,7.63,7.67,7.63,7.67,73746.0,7.3279,7.3663,7.3279,7.3663,73746.0
2024-09-11 13:55:00,7.66,7.68,7.66,7.67,75506.0,7.3567,7.3759,7.3567,7.3663,75506.0
2024-09-11 14:00:00,7.66,7.66,7.65,7.65,239654.0,7.3567,7.3567,7.3471,7.3471,239654.0
2024-09-11 14:05:00,7.65,7.65,7.64,7.64,115796.0,7.3471,7.3471,7.3375,7.3375,115796.0
2024-09-11 14:10:00,7.64,7.65,7.64,7.65,52131.0,7.3375,7.3471,7.3375,7.3471,52131.0
2024-09-11 14:15:00,7.65,7.66,7.65,7.66,87286.0,7.3471,7.3567,7.3471,7.3567,87286.0
2024-09-11 14:20:00,7.65,7.65,7.64,7.64,20124.0,7.3471,7.3471,7.3375,7.3375,20124.0
2024-09-11 14:25:00,7.64,7.64,7.62,7.62,274087.0,7.3375,7.3375,7.3183,7.3183,274087.0
2024-09-11 14:30:00,7.62,7.62,7.6,7.6,118874.0,7.3183,7.3183,7.2991,7.2991,118874.0
2024-09-11 14:35:00,7.6,7.61,7.58,7.59,100009.0,7.2991,7.3087,7.2799,7.2895,100009.0
2024-09-11 14:40:00,7.58,7.58,7.55,7.56,197723.0,7.2799,7.2799,7.2511,7.2607,197723.0
2024-09-11 14:45:00,7.57,7.59,7.57,7.57,129369.0,7.2703,7.2895,7.2703,7.2703,129369.0
2024-09-11 14:50:00,7.57,7.6,7.57,7.6,79872.0,7.2703,7.2991,7.2703,7.2991,79872.0
2024-09-11 14:55:00,7.6,7.6,7.58,7.59,126413.0,7.2991,7.2991,7.2799,7.2895,126413.0
2024-09-11 15:00:00,7.59,7.6,7.59,7.59,49580.0,7.2895,7.2991,7.2895,7.2895,49580.0
2024-09-11 15:05:00,7.59,7.59,7.57,7.57,55250.0,7.2895,7.2895,7.2703,7.2703,55250.0
2024-09-11 15:10:00,7.57,7.57,7.56,7.56,73170.0,7.2703,7.2703,7.2607,7.2607,73170.0
2024-09-11 15:15:00,7.56,7.56,7.54,7.55,238371.0,7.2607,7.2607,7.2415,7.2511,238371.0
2024-09-11 15:20:00,7.55,7.55,7.53,7.53,47798.0,7.2511,7.2511,7.2319,7.2319,47798.0
2024-09-11 15:25:00,7.53,7.53,7.52,7.52,94782.0,7.2319,7.2319,7.2223,7.2223,94782.0
2024-09-11 15:30:00,7.51,7.53,7.51,7.52,113423.0,7.2127,7.2319,7.2127,7.2223,113423.0
2024-09-11 15:35:00,7.52,7.53,7.52,7.53,28218.0,7.2223,7.2319,7.2223,7.2319,28218.0
2024-09-11 15:40:00,7.53,7.56,7.53,7.55,153796.0,7.2319,7.2607,7.2319,7.2511,153796.0
2024-09-11 15:45:00,7.54,7.54,7.53,7.53,115775.0,7.2415,7.2415,7.2319,7.2319,115775.0
2024-09-11 15:50:00,7.53,7.54,7.5,7.5,379996.0,7.2319,7.2415,7.2031,7.2031,379996.0
2024-09-11 15:55:00,7.49,7.49,7.43,7.47,398888.0,7.1935,7.1935,7.1358,7.1742,398888.0
2024-09-12 09:30:00,7.45,7.47,7.45,7.46,239208.0,7.155,7.1742,7.155,7.1646,239208.0
2024-09-12 09:35:00,7.46,7.47,7.45,7.46,149738.0,7.1646,7.1742,7.155,7.1646,149738.0
2024-09-12 09:40:00,7.45,7.47,7.44,7.47,136793.0,7.155,7.1742,7.1454,7.1742,136793.0
2024-09-12 09:45:00,7.46,7.53,7.46,7.53,142678.0,7.1646,7.2319,7.1646,7.2319,142678.0
2024-09-12 09:50:00,7.53,7.54,7.5,7.5,200957.0,7.2319,7.2415,7.2031,7.2031,200957.0
2024-09-12 09:55:00,7.5,7.51,7.5,7.51,181505.0,7.2031,7.2127,7.2031,7.2127,181505.0
2024-09-12 10:00:00,7.5,7.51,7.5,7.5,208200.0,7.2031,7.2127,7.2031,7.2031,208200.0
2024-09-12 10:05:00,7.51,7.51,7.5,7.5,175294.0,7.2127,7.2127,7.2031,7.2031,175294.0
2024-09-12 10:10:00,7.49,7.49,7.44,7.44,138586.0,7.1935,7.1935,7.1454,7.1454,138586.0
2024-09-12 10:15:00,7.44,7.45,7.42,7.42,118243.0,7.1454,7.155,7.1262,7.1262,118243.0
2024-09-12 10:20:00,7.42,7.43,7.42,7.43,91168.0,7.1262,7.1358,7.1262,7.1358,91168.0
2024-09-12 10:25:00,7.42,7.42,7.42,7.42,103499.0,7.1262,7.1262,7.1262,7.1262,103499.0
2024-09-12 10:30:00,7.42,7.42,7.41,7.41,91083.0,7.1262,7.1262,7.1166,7.1166,91083.0
2024-09-12 10:35:00,7.41,7.47,7.41,7.45,229250.0,7.1166,7.1742,7.1166,7.155,229250.0
2024-09-12 10:40:00,7.44,7.44,7.43,7.43,216866.0,7.1454,7.1454,7.1358,7.1358,216866.0
2024-09-12 10:45:00,7.43,7.44,7.43,7.44,204268.0,7.1358,7.1454,7.1358,7.1454,204268.0
2024-09-12 10:50:00,7.43,7.44,7.43,7.43,87871.0,7.1358,7.1454,7.1358,7.1358,87871.0
2024-09-12 10:55:00,7.43,7.47,7.43,7.47,93567.0,7.1358,7.1742,7.1358,7.1742,93567.0
2024-09-12 11:00:00,7.48,7.48,7.45,7.45,178241.0,7.1838,7.1838,7.155,7.155,178241.0
2024-09-12 11:05:00,7.44,7.44,7.43,7.43,84200.0,7.1454,7.1454,7.1358,7.1358,84200.0
2024-09-12 11:10:00,7.43,7.43,7.39,7.39,123594.0,7.1358,7.1358,7.0974,7.0974,123594.0
2024-09-12 11:15:00,7.4,7.43,7.4,7.43,227269.0,7.107,7.1358,7.107,7.1358,227269.0
2024-09-12 11:20:00,7.43,7.44,7.43,7.44,207556.0,7.1358,7.1454,7.1358,7.1454,207556.0
2024-09-12 11:25:00,7.44,7.46,7.44,7.45,82831.0,7.1454,7.1646,7.1454,7.155,82831.0
2024-09-12 11:30:00,7.46,7.46,7.44,7.45,45118.0,7.1646,7.1646,7.1454,7.155,45118.0
2024-09-12 11:35:00,7.45,7.45,7.44,7.45,123195.0,7.155,7.155,7.1454,7.155,123195.0
2024-09-12 11:40:00,7.45,7.46,7.44,7.46,118200.0,7.155,7.1646,7.1454,7.1646,118200.0
2024-09-12 11:45:00,7.47,7.47,7.47,7.47,110679.0,7.1742,7.1742,7.1742,7.1742,110679.0
2024-09-12 11:50:00,7.47,7.47,7.46,7.47,109570.0,7.1742,7.1742,7.1646,7.1742,109570.0
2024-09-12 11:55:00,7.46,7.48,7.46,7.48,135437.0,7.1646,7.1838,7.1646,7.1838,135437.0
2024-09-12 12:00:00,7.47,7.47,7.46,7.46,62900.0,7.1742,7.1742,7.1646,7.1646,62900.0
2024-09-12 12:05:00,7.45,7.46,7.45,7.46,34180.0,7.155,7.1646,7.155,7.1646,34180.0
2024-09-12 12:10:00,7.45,7.45,7.45,7.45,94731.0,7.155,7.155,7.155,7.155,94731.0
2024-09-12 12:15:00,7.45,7.45,7.45,7.45,147113.0,7.155,7.155,7.155,7.155,147113.0
2024-09-12 12:20:00,7.44,7.44,7.44,7.44,39013.0,7.1454,7.1454,7.1454,7.1454,39013.0
2024-09-12 12:25:00,7.44,7.44,7.44,7.44,50351.0,7.1454,7.1454,7.1454,7.1454,50351.0
2024-09-12 12:30:00,7.44,7.44,7.44,7.44,40544.0,7.1454,7.1454,7.1454,7.1454,40544.0
2024-09-12 12:35:00,7.44,7.45,7.43,7.44,183187.0,7.1454,7.155,7.1358,7.1454,183187.0
2024-09-12 12:40:00,7.45,7.45,7.43,7.43,86510.0,7.155,7.155,7.1358,7.1358,86510.0
2024-09-12 12:45:00,7.43,7.43,7.42,7.42,28797.0,7.1358,7.1358,7.1262,7.1262,28797.0
2024-09-12 12:50:00,7.42,7.42,7.39,7.39,67920.0,7.1262,7.1262,7.0974,7.0974,67920.0
2024-09-12 12:55:00,7.39,7.39,7.37,7.37,98959.0,7.0974,7.0974,7.0782,7.0782,98959.0
2024-09-12 13:00:00,7.37,7.37,7.36,7.37,6049.0,7.0782,7.0782,7.0686,7.0782,6049.0
2024-09-12 13:05:00,7.36,7.36,7.36,7.36,16550.0,7.0686,7.0686,7.0686,7.0686,16550.0
2024-09-12 13:10:00,7.36,7.36,7.36,7.36,1826.0,7.0686,7.0686,7.0686,7.0686,1826.0
2024-09-12 13:15:00,7.35,7.36,7.35,7.35,29216.0,7.059,7.0686,7.059,7.059,29216.0
2024-09-12 13:20:00,7.36,7.36,7.33,7.33,44052.0,7.0686,7.0686,7.0398,7.0398,44052.0
2024-09-12 13:25:00,7.33,7.34,7.33,7.34,20935.0,7.0398,7.0494,7.0398,7.0494,20935.0
2024-09-12 13:30:00,7.34,7.34,7.34,7.34,43400.0,7.0494,7.0494,7.0494,7.0494,43400.0
2024-09-12 13:35:00,7.33,7.33,7.32,7.32,23890.0,7.0398,7.0398,7.0302,7.0302,23890.0
2024-09-12 13:40:00,7.32,7.32,7.32,7.32,1500.0,7.0302,7.0302,7.0302,7.0302,1500.0
2024-09-12 13:45:00,7.31,7.31,7.3,7.3,104073.0,7.0206,7.0206,7.011,7.011,104073.0
2024-09-12 13:50:00,7.3,7.3,7.29,7.29,21209.0,7.011,7.011,7.0014,7.0014,21209.0
2024-09-12 13:55:00,7.28,7.29,7.28,7.29,89135.0,6.9918,7.0014,6.9918,7.0014,89135.0
2024-09-12 14:00:00,7.29,7.29,7.29,7.29,1726.0,7.0014,7.0014,7.0014,7.0014,1726.0
2024-09-12 14:05:00,7.29,7.32,7.29,7.32,42010.0,7.0014,7.0302,7.0014,7.0302,42010.0
2024-09-12 14:10:00,7.31,7.31,7.31,7.31,44626.0,7.0206,7.0206,7.0206,7.0206,44626.0
2024-09-12 14:15:00,7.31,7.31,7.31,7.31,1365.0,7.0206,7.0206,7.0206,7.0206,1365.0
2024-09-12 14:20:00,7.3,7.3,7.3,7.3,40275.0,7.011,7.011,7.011,7.011,40275.0
2024-09-12 14:25:00,7.29,7.29,7.29,7.29,13300.0,7.0014,7.0014,7.0014,7.0014,13300.0
2024-09-12 14:30:00,7.29,7.3,7.29,7.29,132940.0,7.0014,7.011,7.0014,7.0014,132940.0
2024-09-12 14:35:00,7.28,7.28,7.28,7.28,47166.0,6.9918,6.9918,6.9918,6.9918,47166.0
2024-09-12 14:40:00,7.29,7.29,7.29,7.29,6200.0,7.0014,7.0014,7.0014,7.0014,6200.0
2024-09-12 14:45:00,7.29,7.3,7.29,7.3,53920.0,7.0014,7.011,7.0014,7.011,53920.0
2024-09-12 14:50:00,7.3,7.38,7.3,7.36,217973.0,7.011,7.0878,7.011,7.0686,217973.0
2024-09-12 14:55:00,7.34,7.34,7.3,7.3,117376.0,7.0494,7.0494,7.011,7.011,117376.0
2024-09-12 15:00:00,7.31,7.32,7.31,7.32,82639.0,7.0206,7.0302,7.0206,7.0302,82639.0
2024-09-12 15:05:00,7.32,7.32,7.31,7.31,57466.0,7.0302,7.0302,7.0206,7.0206,57466.0
2024-09-12 15:10:00,7.31,7.31,7.31,7.31,1415.0,7.0206,7.0206,7.0206,7.0206,1415.0
2024-09-12 15:15:00,7.3,7.3,7.29,7.29,22940.0,7.011,7.011,7.0014,7.0014,22940.0
2024-09-12 15:20:00,7.3,7.3,7.3,7.3,30966.0,7.011,7.011,7.011,7.011,30966.0
2024-09-12 15:25:00,7.3,7.31,7.3,7.31,48600.0,7.011,7.0206,7.011,7.0206,48600.0
2024-09-12 15:30:00,7.3,7.3,7.3,7.3,400.0,7.011,7.011,7.011,7.011,400.0
2024-09-12 15:35:00,7.3,7.3,7.3,7.3,68063.0,7.011,7.011,7.011,7.011,68063.0
2024-09-12 15:40:00,7.29,7.29,7.29,7.29,18800.0,7.0014,7.0014,7.0014,7.0014,18800.0
2024-09-12 15:45:00,7.29,7.31,7.29,7.31,55264.0,7.0014,7.0206,7.0014,7.0206,55264.0
2024-09-12 15:50:00,7.32,7.32,7.3,7.32,227158.0,7.0302,7.0302,7.011,7.0302,227158.0
2024-09-12 15:55:00,7.32,7.32,7.29,7.29,254597.0,7.0302,7.0302,7.0014,7.0014,254597.0
2024-09-13 09:30:00,7.27,7.29,7.25,7.26,298387.0,6.9822,7.0014,6.963,6.9726,298387.0
2024-09-13 09:35:00,7.25,7.25,7.25,7.25,85656.0,6.963,6.963,6.963,6.963,85656.0
2024-09-13 09:40:00,7.25,7.25,7.24,7.24,33427.0,6.963,6.963,6.9534,6.9534,33427.0
2024-09-13 09:45:00,7.24,7.24,7.22,7.22,157938.0,6.9534,6.9534,6.9341,6.9341,157938.0
2024-09-13 09:50:00,7.22,7.22,7.22,7.22,29304.0,6.9341,6.9341,6.9341,6.9341,29304.0
2024-09-13 09:55:00,7.23,7.23,7.23,7.23,32500.0,6.9437,6.9437,6.9437,6.9437,32500.0
2024-09-13 10:00:00,7.22,7.26,7.2,7.23,489930.0,6.9341,6.9726,6.9149,6.9437,489930.0
2024-09-13 10:05:00,7.22,7.23,7.22,7.22,287598.0,6.9341,6.9437,6.9341,6.9341,287598.0
2024-09-13 10:10:00,7.22,7.22,7.21,7.22,264637.0,6.9341,6.9341,6.9245,6.9341,264637.0
2024-09-13 10:15:00,7.22,7.22,7.2,7.2,109756.0,6.9341,6.9341,6.9149,6.9149,109756.0
2024-09-13 10:20:00,7.2,7.2,7.18,7.18,102790.0,6.9149,6.9149,6.8957,6.8957,102790.0
2024-09-13 10:25:00,7.18,7.22,7.18,7.22,263601.0,6.8957,6.9341,6.8957,6.9341,263601.0
2024-09-13 10:30:00,7.22,7.25,7.22,7.23,105603.0,6.9341,6.963,6.9341,6.9437,105603.0
2024-09-13 10:35:00,7.23,7.23,7.2,7.2,72572.0,6.9437,6.9437,6.9149,6.9149,72572.0
2024-09-13 10:40:00,7.19,7.19,7.17,7.17,196297.0,6.9053,6.9053,6.8861,6.8861,196297.0
2024-09-13 10:45:00,7.17,7.18,7.17,7.18,87300.0,6.8861,6.8957,6.8861,6.8957,87300.0
2024-09-13 10:50:00,7.18,7.2,7.18,7.2,53956.0,6.8957,6.9149,6.8957,6.9149,53956.0
2024-09-13 10:55:00,7.19,7.2,7.19,7.2,71689.0,6.9053,6.9149,6.9053,6.9149,71689.0
2024-09-13 11:00:00,7.19,7.19,7.19,7.19,81739.0,6.9053,6.9053,6.9053,6.9053,81739.0
2024-09-13 11:05:00,7.19,7.19,7.19,7.19,138572.0,6.9053,6.9053,6.9053,6.9053,138572.0
2024-09-13 11:10:00,7.2,7.2,7.19,7.19,60563.0,6.9149,6.9149,6.9053,6.9053,60563.0
2024-09-13 11:15:00,7.19,7.19,7.19,7.19,0.0,6.9053,6.9053,6.9053,6.9053,0.0
2024-09-13 11:20:00,7.2,7.2,7.19,7.19,153850.0,6.9149,6.9149,6.9053,6.9053,153850.0
2024-09-13 11:25:00,7.19,7.19,7.19,7.19,45400.0,6.9053,6.9053,6.9053,6.9053,45400.0
2024-09-13 11:30:00,7.19,7.19,7.19,7.19,17200.0,6.9053,6.9053,6.9053,6.9053,17200.0
2024-09-13 11:35:00,7.19,7.2,7.19,7.19,91000.0,6.9053,6.9149,6.9053,6.9053,91000.0
2024-09-13 11:40:00,7.18,7.18,7.18,7.18,49601.0,6.8957,6.8957,6.8957,6.8957,49601.0
2024-09-13 11:45:00,7.17,7.17,7.16,7.17,268231.0,6.8861,6.8861,6.8765,6.8861,268231.0
2024-09-13 11:50:00,7.17,7.17,7.16,7.16,53201.0,6.8861,6.8861,6.8765,6.8765,53201.0
2024-09-13 11:55:00,7.16,7.16,7.16,7.16,39688.0,6.8765,6.8765,6.8765,6.8765,39688.0
2024-09-13 12:00:00,7.16,7.16,7.16,7.16,19854.0,6.8765,6.8765,6.8765,6.8765,19854.0
2024-09-13 12:05:00,7.16,7.17,7.16,7.17,94029.0,6.8765,6.8861,6.8765,6.8861,94029.0
2024-09-13 12:10:00,7.17,7.19,7.17,7.19,48150.0,6.8861,6.9053,6.8861,6.9053,48150.0
2024-09-13 12:15:00,7.19,7.2,7.19,7.2,47000.0,6.9053,6.9149,6.9053,6.9149,47000.0
2024-09-13 12:20:00,7.2,7.2,7.2,7.2,84173.0,6.9149,6.9149,6.9149,6.9149,84173.0
2024-09-13 12:25:00,7.2,7.2,7.2,7.2,139449.0,6.9149,6.9149,6.9149,6.9149,139449.0
2024-09-13 12:30:00,7.2,7.2,7.2,7.2,0.0,6.9149,6.9149,6.9149,6.9149,0.0
2024-09-13 12:35:00,7.21,7.21,7.21,7.21,33865.0,6.9245,6.9245,6.9245,6.9245,33865.0
2024-09-13 12:40:00,7.21,7.21,7.2,7.2,33200.0,6.9245,6.9245,6.9149,6.9149,33200.0
2024-09-13 12:45:00,7.21,7.21,7.21,7.21,62657.0,6.9245,6.9245,6.9245,6.9245,62657.0
2024-09-13 12:50:00,7.2,7.2,7.19,7.19,1300.0,6.9149,6.9149,6.9053,6.9053,1300.0
2024-09-13 12:55:00,7.18,7.18,7.18,7.18,55747.0,6.8957,6.8957,6.8957,6.8957,55747.0
2024-09-13 13:00:00,7.18,7.18,7.18,7.18,1500.0,6.8957,6.8957,6.8957,6.8957,1500.0
2024-09-13 13:05:00,7.17,7.17,7.17,7.17,84305.0,6.8861,6.8861,6.8861,6.8861,84305.0
2024-09-13 13:10:00,7.17,7.17,7.17,7.17,1420.0,6.8861,6.8861,6.8861,6.8861,1420.0
2024-09-13 13:15:00,7.17,7.17,7.17,7.17,0.0,6.8861,6.8861,6.8861,6.8861,0.0
2024-09-13 13:20:00,7.17,7.17,7.17,7.17,24580.0,6.8861,6.8861,6.8861,6.8861,24580.0
2024-09-13 13:25:00,7.17,7.17,7.16,7.16,48400.0,6.8861,6.8861,6.8765,6.8765,48400.0
2024-09-13 13:30:00,7.16,7.17,7.16,7.17,32700.0,6.8765,6.8861,6.8765,6.8861,32700.0
2024-09-13 13:35:00,7.16,7.16,7.14,7.14,42525.0,6.8765,6.8765,6.8573,6.8573,42525.0
2024-09-13 13:40:00,7.15,7.15,7.15,7.15,73706.0,6.8669,6.8669,6.8669,6.8669,73706.0
2024-09-13 13:45:00,7.15,7.15,7.15,7.15,0.0,6.8669,6.8669,6.8669,6.8669,0.0
2024-09-13 13:50:00,7.15,7.15,7.15,7.15,6533.0,6.8669,6.8669,6.8669,6.8669,6533.0
2024-09-13 13:55:00,7.16,7.16,7.16,7.16,700.0,6.8765,6.8765,6.8765,6.8765,700.0
2024-09-13 14:00:00,7.17,7.21,7.17,7.18,530666.0,6.8861,6.9245,6.8861,6.8957,530666.0
2024-09-13 14:05:00,7.17,7.17,7.16,7.16,14143.0,6.8861,6.8861,6.8765,6.8765,14143.0
2024-09-13 14:10:00,7.16,7.17,7.16,7.17,71007.0,6.8765,6.8861,6.8765,6.8861,71007.0
2024-09-13 14:15:00,7.17,7.17,7.17,7.17,4054.0,6.8861,6.8861,6.8861,6.8861,4054.0
2024-09-13 14:20:00,7.17,7.2,7.17,7.2,151899.0,6.8861,6.9149,6.8861,6.9149,151899.0
2024-09-13 14:25:00,7.21,7.21,7.21,7.21,84821.0,6.9245,6.9245,6.9245,6.9245,84821.0
2024-09-13 14:30:00,7.21,7.21,7.21,7.21,16530.0,6.9245,6.9245,6.9245,6.9245,16530.0
2024-09-13 14:35:00,7.21,7.21,7.21,7.21,2406.0,6.9245,6.9245,6.9245,6.9245,2406.0
2024-09-13 14:40:00,7.21,7.21,7.2,7.21,103600.0,6.9245,6.9245,6.9149,6.9245,103600.0
2024-09-13 14:45:00,7.2,7.2,7.2,7.2,82260.0,6.9149,6.9149,6.9149,6.9149,82260.0
2024-09-13 14:50:00,7.21,7.21,7.21,7.21,19500.0,6.9245,6.9245,6.9245,6.9245,19500.0
2024-09-13 14:55:00,7.21,7.21,7.21,7.21,62427.0,6.9245,6.9245,6.9245,6.9245,62427.0
2024-09-13 15:00:00,7.21,7.22,7.21,7.22,64113.0,6.9245,6.9341,6.9245,6.9341,64113.0
2024-09-13 15:05:00,7.21,7.21,7.21,7.21,25384.0,6.9245,6.9245,6.9245,6.9245,25384.0
2024-09-13 15:10:00,7.21,7.21,7.21,7.21,9444.0,6.9245,6.9245,6.9245,6.9245,9444.0
2024-09-13 15:15:00,7.21,7.21,7.2,7.2,48470.0,6.9245,6.9245,6.9149,6.9149,48470.0
2024-09-13 15:20:00,7.2,7.2,7.2,7.2,85800.0,6.9149,6.9149,6.9149,6.9149,85800.0
2024-09-13 15:25:00,7.19,7.2,7.19,7.2,29731.0,6.9053,6.9149,6.9053,6.9149,29731.0
2024-09-13 15:30:00,7.2,7.2,7.2,7.2,700.0,6.9149,6.9149,6.9149,6.9149,700.0
2024-09-13 15:35:00,7.2,7.21,7.2,7.2,115400.0,6.9149,6.9245,6.9149,6.9149,115400.0
2024-09-13 15:40:00,7.2,7.2,7.2,7.2,0.0,6.9149,6.9149,6.9149,6.9149,0.0
2024-09-13 15:45:00,7.19,7.19,7.18,7.19,203820.0,6.9053,6.9053,6.8957,6.9053,203820.0
2024-09-13 15:50:00,7.2,7.2,7.18,7.18,101097.0,6.9149,6.9149,6.8957,6.8957,101097.0
2024-09-13 15:55:00,7.18,7.19,7.18,7.18,321141.0,6.8957,6.9053,6.8957,6.8957,321141.0
2024-09-16 09:30:00,7.2,7.22,7.19,7.22,135387.0,6.9149,6.9341,6.9053,6.9341,135387.0
2024-09-16 09:35:00,7.23,7.23,7.23,7.23,38451.0,6.9437,6.9437,6.9437,6.9437,38451.0
2024-09-16 09:40:00,7.23,7.23,7.22,7.22,10533.0,6.9437,6.9437,6.9341,6.9341,10533.0
2024-09-16 09:45:00,7.22,7.22,7.21,7.21,29200.0,6.9341,6.9341,6.9245,6.9245,29200.0
2024-09-16 09:50:00,7.2,7.2,7.17,7.17,59458.0,6.9149,6.9149,6.8861,6.8861,59458.0
2024-09-16 09:55:00,7.17,7.17,7.16,7.16,62245.0,6.8861,6.8861,6.8765,6.8765,62245.0
2024-09-16 10:00:00,7.17,7.2,7.16,7.18,160497.0,6.8861,6.9149,6.8765,6.8957,160497.0
2024-09-16 10:05:00,7.17,7.17,7.17,7.17,21742.0,6.8861,6.8861,6.8861,6.8861,21742.0
2024-09-16 10:10:00,7.18,7.18,7.17,7.17,56723.0,6.8957,6.8957,6.8861,6.8861,56723.0
2024-09-16 10:15:00,7.17,7.17,7.17,7.17,25870.0,6.8861,6.8861,6.8861,6.8861,25870.0
2024-09-16 10:20:00,7.17,7.19,7.17,7.19,57669.0,6.8861,6.9053,6.8861,6.9053,57669.0
2024-09-16 10:25:00,7.21,7.22,7.21,7.22,44861.0,6.9245,6.9341,6.9245,6.9341,44861.0
2024-09-16 10:30:00,7.22,7.26,7.22,7.26,141286.0,6.9341,6.9726,6.9341,6.9726,141286.0
2024-09-16 10:35:00,7.26,7.26,7.23,7.24,108204.0,6.9726,6.9726,6.9437,6.9534,108204.0
2024-09-16 10:40:00,7.24,7.24,7.23,7.23,87263.0,6.9534,6.9534,6.9437,6.9437,87263.0
2024-09-16 10:45:00,7.25,7.25,7.23,7.23,89033.0,6.963,6.963,6.9437,6.9437,89033.0
2024-09-16 10:50:00,7.22,7.24,7.22,7.24,90385.0,6.9341,6.9534,6.9341,6.9534,90385.0
2024-09-16 10:55:00,7.24,7.24,7.24,7.24,43298.0,6.9534,6.9534,6.9534,6.9534,43298.0
2024-09-16 11:00:00,7.25,7.25,7.25,7.25,55396.0,6.963,6.963,6.963,6.963,55396.0
2024-09-16 11:05:00,7.25,7.25,7.23,7.23,118894.0,6.963,6.963,6.9437,6.9437,118894.0
2024-09-16 11:10:00,7.23,7.23,7.22,7.22,24640.0,6.9437,6.9437,6.9341,6.9341,24640.0
2024-09-16 11:15:00,7.22,7.22,7.22,7.22,0.0,6.9341,6.9341,6.9341,6.9341,0.0
2024-09-16 11:20:00,7.22,7.22,7.22,7.22,16200.0,6.9341,6.9341,6.9341,6.9341,16200.0
2024-09-16 11:25:00,7.22,7.23,7.22,7.23,102469.0,6.9341,6.9437,6.9341,6.9437,102469.0
2024-09-16 11:30:00,7.23,7.23,7.23,7.23,33064.0,6.9437,6.9437,6.9437,6.9437,33064.0
2024-09-16 11:35:00,7.23,7.23,7.23,7.23,3200.0,6.9437,6.9437,6.9437,6.9437,3200.0
2024-09-16 11:40:00,7.24,7.24,7.24,7.24,411.0,6.9534,6.9534,6.9534,6.9534,411.0
2024-09-16 11:45:00,7.24,7.24,7.24,7.24,128102.0,6.9534,6.9534,6.9534,6.9534,128102.0
2024-09-16 11:50:00,7.24,7.24,7.22,7.22,44486.0,6.9534,6.9534,6.9341,6.9341,44486.0
2024-09-16 11:55:00,7.22,7.22,7.22,7.22,39163.0,6.9341,6.9341,6.9341,6.9341,39163.0
2024-09-16 12:00:00,7.22,7.23,7.22,7.23,93565.0,6.9341,6.9437,6.9341,6.9437,93565.0
2024-09-16 12:05:00,7.23,7.23,7.23,7.23,5300.0,6.9437,6.9437,6.9437,6.9437,5300.0
2024-09-16 12:10:00,7.22,7.24,7.22,7.24,35782.0,6.9341,6.9534,6.9341,6.9534,35782.0
2024-09-16 12:15:00,7.24,7.24,7.24,7.24,26871.0,6.9534,6.9534,6.9534,6.9534,26871.0
2024-09-16 12:20:00,7.25,7.25,7.25,7.25,53065.0,6.963,6.963,6.963,6.963,53065.0
2024-09-16 12:25:00,7.24,7.24,7.22,7.22,6437.0,6.9534,6.9534,6.9341,6.9341,6437.0
2024-09-16 12:30:00,7.22,7.23,7.22,7.23,26295.0,6.9341,6.9437,6.9341,6.9437,26295.0
2024-09-16 12:35:00,7.22,7.22,7.22,7.22,27135.0,6.9341,6.9341,6.9341,6.9341,27135.0
2024-09-16 12:40:00,7.22,7.22,7.22,7.22,2418.0,6.9341,6.9341,6.9341,6.9341,2418.0
2024-09-16 12:45:00,7.22,7.22,7.22,7.22,34634.0,6.9341,6.9341,6.9341,6.9341,34634.0
2024-09-16 12:50:00,7.22,7.22,7.22,7.22,0.0,6.9341,6.9341,6.9341,6.9341,0.0
2024-09-16 12:55:00,7.21,7.21,7.21,7.21,67351.0,6.9245,6.9245,6.9245,6.9245,67351.0
2024-09-16 13:00:00,7.21,7.21,7.21,7.21,15954.0,6.9245,6.9245,6.9245,6.9245,15954.0
2024-09-16 13:05:00,7.21,7.21,7.21,7.21,60450.0,6.9245,6.9245,6.9245,6.9245,60450.0
2024-09-16 13:10:00,7.21,7.21,7.21,7.21,0.0,6.9245,6.9245,6.9245,6.9245,0.0
2024-09-16 13:15:00,7.21,7.21,7.21,7.21,0.0,6.9245,6.9245,6.9245,6.9245,0.0
2024-09-16 13:20:00,7.21,7.21,7.21,7.21,45139.0,6.9245,6.9245,6.9245,6.9245,45139.0
2024-09-16 13:25:00,7.2,7.21,7.2,7.21,63943.0,6.9149,6.9245,6.9149,6.9245,63943.0
2024-09-16 13:30:00,7.2,7.2,7.2,7.2,10227.0,6.9149,6.9149,6.9149,6.9149,10227.0
2024-09-16 13:35:00,7.2,7.2,7.19,7.19,53923.0,6.9149,6.9149,6.9053,6.9053,53923.0
2024-09-16 13:40:00,7.18,7.19,7.18,7.18,140597.0,6.8957,6.9053,6.8957,6.8957,140597.0
2024-09-16 13:45:00,7.17,7.18,7.17,7.18,18778.0,6.8861,6.8957,6.8861,6.8957,18778.0
2024-09-16 13:50:00,7.17,7.17,7.17,7.17,4701.0,6.8861,6.8861,6.8861,6.8861,4701.0
2024-09-16 13:55:00,7.17,7.17,7.17,7.17,0.0,6.8861,6.8861,6.8861,6.8861,0.0
2024-09-16 14:00:00,7.18,7.18,7.18,7.18,28322.0,6.8957,6.8957,6.8957,6.8957,28322.0
2024-09-16 14:05:00,7.18,7.18,7.18,7.18,80509.0,6.8957,6.8957,6.8957,6.8957,80509.0
2024-09-16 14:10:00,7.18,7.18,7.18,7.18,0.0,6.8957,6.8957,6.8957,6.8957,0.0
2024-09-16 14:15:00,7.18,7.18,7.18,7.18,58500.0,6.8957,6.8957,6.8957,6.8957,58500.0
2024-09-16 14:20:00,7.18,7.18,7.18,7.18,24584.0,6.8957,6.8957,6.8957,6.8957,24584.0
2024-09-16 14:25:00,7.17,7.17,7.17,7.17,1123.0,6.8861,6.8861,6.8861,6.8861,1123.0
2024-09-16 14:30:00,7.17,7.17,7.17,7.17,88694.0,6.8861,6.8861,6.8861,6.8861,88694.0
2024-09-16 14:35:00,7.17,7.17,7.17,7.17,60500.0,6.8861,6.8861,6.8861,6.8861,60500.0
2024-09-16 14:40:00,7.18,7.2,7.18,7.19,83286.0,6.8957,6.9149,6.8957,6.9053,83286.0
2024-09-16 14:45:00,7.19,7.19,7.19,7.19,66800.0,6.9053,6.9053,6.9053,6.9053,66800.0
2024-09-16 14:50:00,7.18,7.18,7.18,7.18,51780.0,6.8957,6.8957,6.8957,6.8957,51780.0
2024-09-16 14:55:00,7.18,7.18,7.17,7.17,110280.0,6.8957,6.8957,6.8861,6.8861,110280.0
2024-09-16 15:00:00,7.17,7.17,7.17,7.17,22785.0,6.8861,6.8861,6.8861,6.8861,22785.0
2024-09-16 15:05:00,7.17,7.17,7.17,7.17,13154.0,6.8861,6.8861,6.8861,6.8861,13154.0
2024-09-16 15:10:00,7.18,7.18,7.18,7.18,11864.0,6.8957,6.8957,6.8957,6.8957,11864.0
2024-09-16 15:15:00,7.18,7.18,7.18,7.18,600.0,6.8957,6.8957,6.8957,6.8957,600.0
2024-09-16 15:20:00,7.19,7.19,7.18,7.19,2505.0,6.9053,6.9053,6.8957,6.9053,2505.0
2024-09-16 15:25:00,7.18,7.18,7.18,7.18,4400.0,6.8957,6.8957,6.8957,6.8957,4400.0
2024-09-16 15:30:00,7.18,7.18,7.17,7.17,27645.0,6.8957,6.8957,6.8861,6.8861,27645.0
2024-09-16 15:35:00,7.17,7.18,7.17,7.17,26230.0,6.8861,6.8957,6.8861,6.8861,26230.0
2024-09-16 15:40:00,7.16,7.17,7.16,7.17,1800.0,6.8765,6.8861,6.8765,6.8861,1800.0
2024-09-16 15:45:00,7.17,7.17,7.16,7.17,3330.0,6.8861,6.8861,6.8765,6.8861,3330.0
2024-09-16 15:50:00,7.17,7.17,7.16,7.16,63734.0,6.8861,6.8861,6.8765,6.8765,63734.0
2024-09-16 15:55:00,7.16,7.17,7.16,7.16,41008.0,6.8765,6.8861,6.8765,6.8765,41008.0
2024-09-17 09:30:00,7.08,7.08,7.07,7.08,174534.0,6.7997,6.7997,6.7901,6.7997,174534.0
2024-09-17 09:35:00,7.09,7.09,7.08,7.08,144767.0,6.8093,6.8093,6.7997,6.7997,144767.0
2024-09-17 09:40:00,7.09,7.09,7.07,7.08,53801.0,6.8093,6.8093,6.7901,6.7997,53801.0
2024-09-17 09:45:00,7.07,7.09,7.07,7.09,51002.0,6.7901,6.8093,6.7901,6.8093,51002.0
2024-09-17 09:50:00,7.1,7.11,7.1,7.11,54099.0,6.8189,6.8285,6.8189,6.8285,54099.0
2024-09-17 09:55:00,7.1,7.1,7.1,7.1,49671.0,6.8189,6.8189,6.8189,6.8189,49671.0
2024-09-17 10:00:00,7.1,7.1,7.08,7.08,82987.0,6.8189,6.8189,6.7997,6.7997,82987.0
2024-09-17 10:05:00,7.07,7.07,7.04,7.04,157151.0,6.7901,6.7901,6.7613,6.7613,157151.0
2024-09-17 10:10:00,7.05,7.06,7.04,7.05,188656.0,6.7709,6.7805,6.7613,6.7709,188656.0
2024-09-17 10:15:00,7.05,7.05,7.04,7.04,111007.0,6.7709,6.7709,6.7613,6.7613,111007.0
2024-09-17 10:20:00,7.04,7.05,7.04,7.04,76831.0,6.7613,6.7709,6.7613,6.7613,76831.0
2024-09-17 10:25:00,7.04,7.04,7.04,7.04,59500.0,6.7613,6.7613,6.7613,6.7613,59500.0
2024-09-17 10:30:00,7.04,7.06,7.04,7.06,105756.0,6.7613,6.7805,6.7613,6.7805,105756.0
2024-09-17 10:35:00,7.06,7.07,7.05,7.05,107467.0,6.7805,6.7901,6.7709,6.7709,107467.0
2024-09-17 10:40:00,7.05,7.05,7.05,7.05,0.0,6.7709,6.7709,6.7709,6.7709,0.0
2024-09-17 10:45:00,7.04,7.04,7.03,7.03,112002.0,6.7613,6.7613,6.7517,6.7517,112002.0
2024-09-17 10:50:00,7.03,7.04,7.03,7.04,128452.0,6.7517,6.7613,6.7517,6.7613,128452.0
2024-09-17 10:55:00,7.05,7.09,7.05,7.08,98547.0,6.7709,6.8093,6.7709,6.7997,98547.0
2024-09-17 11:00:00,7.07,7.07,7.05,7.07,246947.0,6.7901,6.7901,6.7709,6.7901,246947.0
2024-09-17 11:05:00,7.07,7.07,7.06,7.06,100504.0,6.7901,6.7901,6.7805,6.7805,100504.0
2024-09-17 11:10:00,7.06,7.06,7.06,7.06,133100.0,6.7805,6.7805,6.7805,6.7805,133100.0
2024-09-17 11:15:00,7.05,7.05,7.05,7.05,46163.0,6.7709,6.7709,6.7709,6.7709,46163.0
2024-09-17 11:20:00,7.05,7.07,7.05,7.06,80629.0,6.7709,6.7901,6.7709,6.7805,80629.0
2024-09-17 11:25:00,7.06,7.07,7.06,7.07,160983.0,6.7805,6.7901,6.7805,6.7901,160983.0
2024-09-17 11:30:00,7.07,7.07,7.07,7.07,11116.0,6.7901,6.7901,6.7901,6.7901,11116.0
2024-09-17 11:35:00,7.07,7.07,7.07,7.07,0.0,6.7901,6.7901,6.7901,6.7901,0.0
2024-09-17 11:40:00,7.08,7.08,7.08,7.08,31100.0,6.7997,6.7997,6.7997,6.7997,31100.0
2024-09-17 11:45:00,7.08,7.08,7.08,7.08,50536.0,6.7997,6.7997,6.7997,6.7997,50536.0
2024-09-17 11:50:00,7.08,7.08,7.08,7.08,15043.0,6.7997,6.7997,6.7997,6.7997,15043.0
2024-09-17 11:55:00,7.08,7.08,7.08,7.08,33691.0,6.7997,6.7997,6.7997,6.7997,33691.0
2024-09-17 12:00:00,7.08,7.08,7.08,7.08,20041.0,6.7997,6.7997,6.7997,6.7997,20041.0
2024-09-17 12:05:00,7.09,7.09,7.09,7.09,5508.0,6.8093,6.8093,6.8093,6.8093,5508.0
2024-09-17 12:10:00,7.09,7.09,7.09,7.09,2100.0,6.8093,6.8093,6.8093,6.8093,2100.0
2024-09-17 12:15:00,7.1,7.13,7.1,7.12,109609.0,6.8189,6.8477,6.8189,6.8381,109609.0
2024-09-17 12:20:00,7.13,7.15,7.13,7.15,89246.0,6.8477,6.8669,6.8477,6.8669,89246.0
2024-09-17 12:25:00,7.14,7.15,7.13,7.13,75352.0,6.8573,6.8669,6.8477,6.8477,75352.0
2024-09-17 12:30:00,7.13,7.14,7.13,7.14,104285.0,6.8477,6.8573,6.8477,6.8573,104285.0
2024-09-17 12:35:00,7.14,7.15,7.14,7.15,197428.0,6.8573,6.8669,6.8573,6.8669,197428.0
2024-09-17 12:40:00,7.15,7.17,7.15,7.17,138079.0,6.8669,6.8861,6.8669,6.8861,138079.0
2024-09-17 12:45:00,7.17,7.22,7.17,7.21,169266.0,6.8861,6.9341,6.8861,6.9245,169266.0
2024-09-17 12:50:00,7.22,7.23,7.2,7.2,158783.0,6.9341,6.9437,6.9149,6.9149,158783.0
2024-09-17 12:55:00,7.19,7.21,7.18,7.2,250140.0,6.9053,6.9245,6.8957,6.9149,250140.0
2024-09-17 13:00:00,7.2,7.2,7.19,7.2,143575.0,6.9149,6.9149,6.9053,6.9149,143575.0
2024-09-17 13:05:00,7.2,7.2,7.2,7.2,196530.0,6.9149,6.9149,6.9149,6.9149,196530.0
2024-09-17 13:10:00,7.19,7.21,7.19,7.2,102449.0,6.9053,6.9245,6.9053,6.9149,102449.0
2024-09-17 13:15:00,7.19,7.19,7.19,7.19,49603.0,6.9053,6.9053,6.9053,6.9053,49603.0
2024-09-17 13:20:00,7.18,7.18,7.16,7.16,82600.0,6.8957,6.8957,6.8765,6.8765,82600.0
2024-09-17 13:25:00,7.16,7.16,7.16,7.16,70906.0,6.8765,6.8765,6.8765,6.8765,70906.0
2024-09-17 13:30:00,7.16,7.18,7.16,7.18,142385.0,6.8765,6.8957,6.8765,6.8957,142385.0
2024-09-17 13:35:00,7.18,7.18,7.18,7.18,90500.0,6.8957,6.8957,6.8957,6.8957,90500.0
2024-09-17 13:40:00,7.19,7.21,7.19,7.21,115446.0,6.9053,6.9245,6.9053,6.9245,115446.0
2024-09-17 13:45:00,7.22,7.24,7.19,7.19,75075.0,6.9341,6.9534,6.9053,6.9053,75075.0
2024-09-17 13:50:00,7.18,7.18,7.17,7.17,46575.0,6.8957,6.8957,6.8861,6.8861,46575.0
2024-09-17 13:55:00,7.17,7.17,7.17,7.17,105349.0,6.8861,6.8861,6.8861,6.8861,105349.0
2024-09-17 14:00:00,7.17,7.17,7.16,7.16,17828.0,6.8861,6.8861,6.8765,6.8765,17828.0
2024-09-17 14:05:00,7.16,7.16,7.16,7.16,23700.0,6.8765,6.8765,6.8765,6.8765,23700.0
2024-09-17 14:10:00,7.16,7.16,7.16,7.16,41200.0,6.8765,6.8765,6.8765,6.8765,41200.0
2024-09-17 14:15:00,7.17,7.17,7.17,7.17,142100.0,6.8861,6.8861,6.8861,6.8861,142100.0
2024-09-17 14:20:00,7.17,7.17,7.16,7.16,72405.0,6.8861,6.8861,6.8765,6.8765,72405.0
2024-09-17 14:25:00,7.16,7.18,7.16,7.17,119213.0,6.8765,6.8957,6.8765,6.8861,119213.0
2024-09-17 14:30:00,7.17,7.18,7.17,7.17,111968.0,6.8861,6.8957,6.8861,6.8861,111968.0
2024-09-17 14:35:00,7.17,7.17,7.17,7.17,88406.0,6.8861,6.8861,6.8861,6.8861,88406.0
2024-09-17 14:40:00,7.17,7.17,7.17,7.17,31100.0,6.8861,6.8861,6.8861,6.8861,31100.0
2024-09-17 14:45:00,7.17,7.21,7.17,7.2,228821.0,6.8861,6.9245,6.8861,6.9149,228821.0
2024-09-17 14:50:00,7.21,7.21,7.21,7.21,82328.0,6.9245,6.9245,6.9245,6.9245,82328.0
2024-09-17 14:55:00,7.2,7.21,7.19,7.2,48483.0,6.9149,6.9245,6.9053,6.9149,48483.0
2024-09-17 15:00:00,7.19,7.2,7.19,7.2,15086.0,6.9053,6.9149,6.9053,6.9149,15086.0
2024-09-17 15:05:00,7.2,7.2,7.2,7.2,174300.0,6.9149,6.9149,6.9149,6.9149,174300.0
2024-09-17 15:10:00,7.19,7.19,7.19,7.19,78000.0,6.9053,6.9053,6.9053,6.9053,78000.0
2024-09-17 15:15:00,7.18,7.19,7.18,7.19,112711.0,6.8957,6.9053,6.8957,6.9053,112711.0
2024-09-17 15:20:00,7.19,7.21,7.19,7.21,71351.0,6.9053,6.9245,6.9053,6.9245,71351.0
2024-09-17 15:25:00,7.21,7.21,7.19,7.19,13150.0,6.9245,6.9245,6.9053,6.9053,13150.0
2024-09-17 15:30:00,7.19,7.19,7.19,7.19,88323.0,6.9053,6.9053,6.9053,6.9053,88323.0
2024-09-17 15:35:00,7.2,7.2,7.19,7.19,51100.0,6.9149,6.9149,6.9053,6.9053,51100.0
2024-09-17 15:40:00,7.19,7.2,7.19,7.2,15488.0,6.9053,6.9149,6.9053,6.9149,15488.0
2024-09-17 15:45:00,7.19,7.19,7.19,7.19,3200.0,6.9053,6.9053,6.9053,6.9053,3200.0
2024-09-17 15:50:00,7.18,7.19,7.17,7.17,109306.0,6.8957,6.9053,6.8861,6.8861,109306.0
2024-09-17 15:55:00,7.17,7.17,7.16,7.16,118818.0,6.8861,6.8861,6.8765,6.8765,118818.0
2024-09-18 09:30:00,7.13,7.16,7.13,7.16,153716.0,6.8477,6.8765,6.8477,6.8765,153716.0
2024-09-18 09:35:00,7.16,7.16,7.16,7.16,0.0,6.8765,6.8765,6.8765,6.8765,0.0
2024-09-18 09:40:00,7.16,7.16,7.15,7.15,43297.0,6.8765,6.8765,6.8669,6.8669,43297.0
2024-09-18 09:45:00,7.16,7.16,7.16,7.16,29530.0,6.8765,6.8765,6.8765,6.8765,29530.0
2024-09-18 09:50:00,7.16,7.17,7.16,7.16,50745.0,6.8765,6.8861,6.8765,6.8765,50745.0
2024-09-18 09:55:00,7.17,7.17,7.17,7.17,77360.0,6.8861,6.8861,6.8861,6.8861,77360.0
2024-09-18 10:00:00,7.16,7.16,7.16,7.16,19328.0,6.8765,6.8765,6.8765,6.8765,19328.0
2024-09-18 10:05:00,7.16,7.17,7.16,7.17,55122.0,6.8765,6.8861,6.8765,6.8861,55122.0
2024-09-18 10:10:00,7.17,7.19,7.17,7.18,162296.0,6.8861,6.9053,6.8861,6.8957,162296.0
2024-09-18 10:15:00,7.17,7.18,7.16,7.18,87797.0,6.8861,6.8957,6.8765,6.8957,87797.0
2024-09-18 10:20:00,7.18,7.18,7.18,7.18,126038.0,6.8957,6.8957,6.8957,6.8957,126038.0
2024-09-18 10:25:00,7.18,7.18,7.16,7.16,125727.0,6.8957,6.8957,6.8765,6.8765,125727.0
2024-09-18 10:30:00,7.16,7.18,7.16,7.18,24000.0,6.8765,6.8957,6.8765,6.8957,24000.0
2024-09-18 10:35:00,7.18,7.18,7.17,7.17,56737.0,6.8957,6.8957,6.8861,6.8861,56737.0
2024-09-18 10:40:00,7.16,7.16,7.15,7.15,171953.0,6.8765,6.8765,6.8669,6.8669,171953.0
2024-09-18 10:45:00,7.15,7.15,7.15,7.15,51580.0,6.8669,6.8669,6.8669,6.8669,51580.0
2024-09-18 10:50:00,7.16,7.17,7.16,7.17,47746.0,6.8765,6.8861,6.8765,6.8861,47746.0
2024-09-18 10:55:00,7.16,7.17,7.16,7.17,90854.0,6.8765,6.8861,6.8765,6.8861,90854.0
2024-09-18 11:00:00,7.16,7.16,7.16,7.16,8300.0,6.8765,6.8765,6.8765,6.8765,8300.0
2024-09-18 11:05:00,7.16,7.16,7.16,7.16,19500.0,6.8765,6.8765,6.8765,6.8765,19500.0
2024-09-18 11:10:00,7.17,7.17,7.17,7.17,8000.0,6.8861,6.8861,6.8861,6.8861,8000.0
2024-09-18 11:15:00,7.17,7.17,7.17,7.17,0.0,6.8861,6.8861,6.8861,6.8861,0.0
2024-09-18 11:20:00,7.18,7.18,7.18,7.18,13500.0,6.8957,6.8957,6.8957,6.8957,13500.0
2024-09-18 11:25:00,7.18,7.18,7.17,7.17,25013.0,6.8957,6.8957,6.8861,6.8861,25013.0
2024-09-18 11:30:00,7.17,7.19,7.17,7.19,35125.0,6.8861,6.9053,6.8861,6.9053,35125.0
2024-09-18 11:35:00,7.18,7.19,7.18,7.19,127319.0,6.8957,6.9053,6.8957,6.9053,127319.0
2024-09-18 11:40:00,7.19,7.19,7.19,7.19,37473.0,6.9053,6.9053,6.9053,6.9053,37473.0
2024-09-18 11:45:00,7.2,7.21,7.2,7.21,145690.0,6.9149,6.9245,6.9149,6.9245,145690.0
2024-09-18 11:50:00,7.21,7.21,7.21,7.21,59800.0,6.9245,6.9245,6.9245,6.9245,59800.0
2024-09-18 11:55:00,7.21,7.21,7.21,7.21,18550.0,6.9245,6.9245,6.9245,6.9245,18550.0
2024-09-18 12:00:00,7.21,7.22,7.21,7.22,42245.0,6.9245,6.9341,6.9245,6.9341,42245.0
2024-09-18 12:05:00,7.22,7.22,7.21,7.21,28814.0,6.9341,6.9341,6.9245,6.9245,28814.0
2024-09-18 12:10:00,7.2,7.2,7.18,7.18,32500.0,6.9149,6.9149,6.8957,6.8957,32500.0
2024-09-18 12:15:00,7.18,7.18,7.18,7.18,1800.0,6.8957,6.8957,6.8957,6.8957,1800.0
2024-09-18 12:20:00,7.18,7.18,7.18,7.18,0.0,6.8957,6.8957,6.8957,6.8957,0.0
2024-09-18 12:25:00,7.17,7.17,7.16,7.16,10036.0,6.8861,6.8861,6.8765,6.8765,10036.0
2024-09-18 12:30:00,7.16,7.16,7.16,7.16,1045.0,6.8765,6.8765,6.8765,6.8765,1045.0
2024-09-18 12:35:00,7.16,7.16,7.16,7.16,0.0,6.8765,6.8765,6.8765,6.8765,0.0
2024-09-18 12:40:00,7.16,7.16,7.16,7.16,123900.0,6.8765,6.8765,6.8765,6.8765,123900.0
2024-09-18 12:45:00,7.16,7.16,7.16,7.16,0.0,6.8765,6.8765,6.8765,6.8765,0.0
2024-09-18 12:50:00,7.15,7.15,7.15,7.15,58738.0,6.8669,6.8669,6.8669,6.8669,58738.0
2024-09-18 12:55:00,7.14,7.14,7.14,7.14,7960.0,6.8573,6.8573,6.8573,6.8573,7960.0
2024-09-18 13:00:00,7.13,7.13,7.13,7.13,200.0,6.8477,6.8477,6.8477,6.8477,200.0
2024-09-18 13:05:00,7.14,7.14,7.14,7.14,67410.0,6.8573,6.8573,6.8573,6.8573,67410.0
2024-09-18 13:10:00,7.14,7.14,7.14,7.14,0.0,6.8573,6.8573,6.8573,6.8573,0.0
2024-09-18 13:15:00,7.14,7.14,7.14,7.14,4700.0,6.8573,6.8573,6.8573,6.8573,4700.0
2024-09-18 13:20:00,7.14,7.16,7.14,7.16,9672.0,6.8573,6.8765,6.8573,6.8765,9672.0
2024-09-18 13:25:00,7.15,7.15,7.14,7.14,25500.0,6.8669,6.8669,6.8573,6.8573,25500.0
2024-09-18 13:30:00,7.13,7.13,7.12,7.12,17213.0,6.8477,6.8477,6.8381,6.8381,17213.0
2024-09-18 13:35:00,7.12,7.15,7.12,7.15,334446.0,6.8381,6.8669,6.8381,6.8669,334446.0
2024-09-18 13:40:00,7.15,7.15,7.15,7.15,0.0,6.8669,6.8669,6.8669,6.8669,0.0
2024-09-18 13:45:00,7.14,7.14,7.14,7.14,27952.0,6.8573,6.8573,6.8573,6.8573,27952.0
2024-09-18 13:50:00,7.15,7.16,7.15,7.16,16800.0,6.8669,6.8765,6.8669,6.8765,16800.0
2024-09-18 13:55:00,7.16,7.16,7.15,7.15,53593.0,6.8765,6.8765,6.8669,6.8669,53593.0
2024-09-18 14:00:00,7.16,7.2,6.95,7.05,1248967.0,6.8765,6.9149,6.6748,6.7709,1248967.0
2024-09-18 14:05:00,7.05,7.09,7.02,7.07,791584.0,6.7709,6.8093,6.7421,6.7901,791584.0
2024-09-18 14:10:00,7.07,7.16,7.07,7.11,559754.0,6.7901,6.8765,6.7901,6.8285,559754.0
2024-09-18 14:15:00,7.11,7.11,7.05,7.06,445824.0,6.8285,6.8285,6.7709,6.7805,445824.0
2024-09-18 14:20:00,7.06,7.08,7.04,7.07,424290.0,6.7805,6.7997,6.7613,6.7901,424290.0
2024-09-18 14:25:00,7.06,7.09,7.05,7.05,193750.0,6.7805,6.8093,6.7709,6.7709,193750.0
2024-09-18 14:30:00,7.05,7.05,7.02,7.02,320756.0,6.7709,6.7709,6.7421,6.7421,320756.0
2024-09-18 14:35:00,7.02,7.1,7.02,7.06,545944.0,6.7421,6.8189,6.7421,6.7805,545944.0
2024-09-18 14:40:00,7.06,7.13,7.06,7.13,586748.0,6.7805,6.8477,6.7805,6.8477,586748.0
2024-09-18 14:45:00,7.14,7.14,7.07,7.08,364791.0,6.8573,6.8573,6.7901,6.7997,364791.0
2024-09-18 14:50:00,7.09,7.09,7.04,7.06,184186.0,6.8093,6.8093,6.7613,6.7805,184186.0
2024-09-18 14:55:00,7.07,7.12,7.05,7.12,392173.0,6.7901,6.8381,6.7709,6.8381,392173.0
2024-09-18 15:00:00,7.13,7.19,7.13,7.16,520308.0,6.8477,6.9053,6.8477,6.8765,520308.0
2024-09-18 15:05:00,7.17,7.21,7.17,7.19,287130.0,6.8861,6.9245,6.8861,6.9053,287130.0
2024-09-18 15:10:00,7.19,7.19,7.1,7.1,465818.0,6.9053,6.9053,6.8189,6.8189,465818.0
2024-09-18 15:15:00,7.11,7.12,7.11,7.11,303985.0,6.8285,6.8381,6.8285,6.8285,303985.0
2024-09-18 15:20:00,7.11,7.21,7.11,7.13,800018.0,6.8285,6.9245,6.8285,6.8477,800018.0
2024-09-18 15:25:00,7.13,7.13,7.06,7.09,758440.0,6.8477,6.8477,6.7805,6.8093,758440.0
2024-09-18 15:30:00,7.09,7.15,7.07,7.15,504220.0,6.8093,6.8669,6.7901,6.8669,504220.0
2024-09-18 15:35:00,7.15,7.17,7.12,7.16,548563.0,6.8669,6.8861,6.8381,6.8765,548563.0
2024-09-18 15:40:00,7.14,7.2,7.14,7.2,589499.0,6.8573,6.9149,6.8573,6.9149,589499.0
2024-09-18 15:45:00,7.21,7.25,7.19,7.22,761276.0,6.9245,6.963,6.9053,6.9341,761276.0
2024-09-18 15:50:00,7.23,7.24,7.19,7.21,554531.0,6.9437,6.9534,6.9053,6.9245,554531.0
2024-09-18 15:55:00,7.2,7.24,7.2,7.23,408527.0,6.9149,6.9534,6.9149,6.9437,408527.0
2024-09-19 09:30:00,6.85,6.89,6.85,6.89,263613.0,6.5788,6.6172,6.5788,6.6172,263613.0
2024-09-19 09:35:00,6.89,6.91,6.89,6.9,37877.0,6.6172,6.6364,6.6172,6.6268,37877.0
2024-09-19 09:40:00,6.9,6.92,6.9,6.92,226150.0,6.6268,6.646,6.6268,6.646,226150.0
2024-09-19 09:45:00,6.92,6.95,6.92,6.93,233385.0,6.646,6.6748,6.646,6.6556,233385.0
2024-09-19 09:50:00,6.93,6.96,6.93,6.95,331115.0,6.6556,6.6844,6.6556,6.6748,331115.0
2024-09-19 09:55:00,6.94,6.94,6.91,6.91,75082.0,6.6652,6.6652,6.6364,6.6364,75082.0
2024-09-19 10:00:00,6.91,6.91,6.89,6.89,105907.0,6.6364,6.6364,6.6172,6.6172,105907.0
2024-09-19 10:05:00,6.89,6.9,6.89,6.9,68042.0,6.6172,6.6268,6.6172,6.6268,68042.0
2024-09-19 10:10:00,6.91,6.91,6.88,6.89,118847.0,6.6364,6.6364,6.6076,6.6172,118847.0
2024-09-19 10:15:00,6.88,6.88,6.87,6.87,148488.0,6.6076,6.6076,6.598,6.598,148488.0
2024-09-19 10:20:00,6.87,6.88,6.87,6.88,63436.0,6.598,6.6076,6.598,6.6076,63436.0
2024-09-19 10:25:00,6.88,6.88,6.85,6.85,114853.0,6.6076,6.6076,6.5788,6.5788,114853.0
2024-09-19 10:30:00,6.84,6.84,6.83,6.83,171842.0,6.5692,6.5692,6.5596,6.5596,171842.0
2024-09-19 10:35:00,6.83,6.85,6.83,6.84,96589.0,6.5596,6.5788,6.5596,6.5692,96589.0
2024-09-19 10:40:00,6.86,6.87,6.86,6.87,93400.0,6.5884,6.598,6.5884,6.598,93400.0
2024-09-19 10:45:00,6.87,6.9,6.87,6.88,229594.0,6.598,6.6268,6.598,6.6076,229594.0
2024-09-19 10:50:00,6.88,6.89,6.88,6.89,173507.0,6.6076,6.6172,6.6076,6.6172,173507.0
2024-09-19 10:55:00,6.9,6.9,6.89,6.89,223600.0,6.6268,6.6268,6.6172,6.6172,223600.0
2024-09-19 11:00:00,6.9,6.91,6.88,6.88,148184.0,6.6268,6.6364,6.6076,6.6076,148184.0
2024-09-19 11:05:00,6.88,6.91,6.88,6.9,220896.0,6.6076,6.6364,6.6076,6.6268,220896.0
2024-09-19 11:10:00,6.89,6.89,6.88,6.89,5000.0,6.6172,6.6172,6.6076,6.6172,5000.0
2024-09-19 11:15:00,6.89,6.89,6.87,6.87,52233.0,6.6172,6.6172,6.598,6.598,52233.0
2024-09-19 11:20:00,6.86,6.86,6.86,6.86,96912.0,6.5884,6.5884,6.5884,6.5884,96912.0
2024-09-19 11:25:00,6.85,6.86,6.85,6.86,64096.0,6.5788,6.5884,6.5788,6.5884,64096.0
2024-09-19 11:30:00,6.86,6.87,6.86,6.87,59735.0,6.5884,6.598,6.5884,6.598,59735.0
2024-09-19 11:35:00,6.86,6.86,6.86,6.86,19800.0,6.5884,6.5884,6.5884,6.5884,19800.0
2024-09-19 11:40:00,6.86,6.86,6.86,6.86,41985.0,6.5884,6.5884,6.5884,6.5884,41985.0
2024-09-19 11:45:00,6.86,6.86,6.85,6.85,13959.0,6.5884,6.5884,6.5788,6.5788,13959.0
2024-09-19 11:50:00,6.86,6.89,6.86,6.88,77401.0,6.5884,6.6172,6.5884,6.6076,77401.0
2024-09-19 11:55:00,6.88,6.88,6.88,6.88,34600.0,6.6076,6.6076,6.6076,6.6076,34600.0
2024-09-19 12:00:00,6.87,6.87,6.84,6.84,64600.0,6.598,6.598,6.5692,6.5692,64600.0
2024-09-19 12:05:00,6.84,6.84,6.84,6.84,0.0,6.5692,6.5692,6.5692,6.5692,0.0
2024-09-19 12:10:00,6.85,6.86,6.85,6.85,69353.0,6.5788,6.5884,6.5788,6.5788,69353.0
2024-09-19 12:15:00,6.85,6.85,6.83,6.83,65346.0,6.5788,6.5788,6.5596,6.5596,65346.0
2024-09-19 12:20:00,6.83,6.84,6.83,6.84,100405.0,6.5596,6.5692,6.5596,6.5692,100405.0
2024-09-19 12:25:00,6.84,6.84,6.83,6.83,33150.0,6.5692,6.5692,6.5596,6.5596,33150.0
2024-09-19 12:30:00,6.82,6.82,6.82,6.82,99121.0,6.55,6.55,6.55,6.55,99121.0
2024-09-19 12:35:00,6.83,6.83,6.83,6.83,75468.0,6.5596,6.5596,6.5596,6.5596,75468.0
2024-09-19 12:40:00,6.83,6.83,6.83,6.83,16245.0,6.5596,6.5596,6.5596,6.5596,16245.0
2024-09-19 12:45:00,6.82,6.82,6.82,6.82,57233.0,6.55,6.55,6.55,6.55,57233.0
2024-09-19 12:50:00,6.82,6.82,6.82,6.82,0.0,6.55,6.55,6.55,6.55,0.0
2024-09-19 12:55:00,6.83,6.84,6.83,6.84,59046.0,6.5596,6.5692,6.5596,6.5692,59046.0
2024-09-19 13:00:00,6.84,6.84,6.83,6.83,1100.0,6.5692,6.5692,6.5596,6.5596,1100.0
2024-09-19 13:05:00,6.83,6.83,6.83,6.83,17469.0,6.5596,6.5596,6.5596,6.5596,17469.0
2024-09-19 13:10:00,6.83,6.84,6.83,6.83,18823.0,6.5596,6.5692,6.5596,6.5596,18823.0
2024-09-19 13:15:00,6.83,6.83,6.82,6.82,81243.0,6.5596,6.5596,6.55,6.55,81243.0
2024-09-19 13:20:00,6.82,6.83,6.82,6.83,24773.0,6.55,6.5596,6.55,6.5596,24773.0
2024-09-19 13:25:00,6.83,6.83,6.82,6.83,118300.0,6.5596,6.5596,6.55,6.5596,118300.0
2024-09-19 13:30:00,6.82,6.82,6.82,6.82,22065.0,6.55,6.55,6.55,6.55,22065.0
2024-09-19 13:35:00,6.81,6.81,6.8,6.81,10188.0,6.5404,6.5404,6.5308,6.5404,10188.0
2024-09-19 13:40:00,6.8,6.8,6.8,6.8,41274.0,6.5308,6.5308,6.5308,6.5308,41274.0
2024-09-19 13:45:00,6.79,6.79,6.79,6.79,44989.0,6.5212,6.5212,6.5212,6.5212,44989.0
2024-09-19 13:50:00,6.79,6.79,6.79,6.79,6130.0,6.5212,6.5212,6.5212,6.5212,6130.0
2024-09-19 13:55:00,6.79,6.79,6.79,6.79,82300.0,6.5212,6.5212,6.5212,6.5212,82300.0
2024-09-19 14:00:00,6.79,6.79,6.79,6.79,1700.0,6.5212,6.5212,6.5212,6.5212,1700.0
2024-09-19 14:05:00,6.79,6.8,6.79,6.8,133412.0,6.5212,6.5308,6.5212,6.5308,133412.0
2024-09-19 14:10:00,6.81,6.82,6.81,6.82,52055.0,6.5404,6.55,6.5404,6.55,52055.0
2024-09-19 14:15:00,6.82,6.86,6.82,6.85,80096.0,6.55,6.5884,6.55,6.5788,80096.0
2024-09-19 14:20:00,6.84,6.84,6.83,6.83,64636.0,6.5692,6.5692,6.5596,6.5596,64636.0
2024-09-19 14:25:00,6.84,6.84,6.82,6.82,129100.0,6.5692,6.5692,6.55,6.55,129100.0
2024-09-19 14:30:00,6.82,6.83,6.82,6.83,2100.0,6.55,6.5596,6.55,6.5596,2100.0
2024-09-19 14:35:00,6.83,6.83,6.82,6.82,54358.0,6.5596,6.5596,6.55,6.55,54358.0
2024-09-19 14:40:00,6.82,6.82,6.82,6.82,1200.0,6.55,6.55,6.55,6.55,1200.0
2024-09-19 14:45:00,6.82,6.83,6.82,6.83,68300.0,6.55,6.5596,6.55,6.5596,68300.0
2024-09-19 14:50:00,6.83,6.84,6.83,6.83,86633.0,6.5596,6.5692,6.5596,6.5596,86633.0
2024-09-19 14:55:00,6.83,6.83,6.83,6.83,92110.0,6.5596,6.5596,6.5596,6.5596,92110.0
2024-09-19 15:00:00,6.82,6.83,6.82,6.82,143300.0,6.55,6.5596,6.55,6.55,143300.0
2024-09-19 15:05:00,6.82,6.83,6.82,6.83,35800.0,6.55,6.5596,6.55,6.5596,35800.0
2024-09-19 15:10:00,6.83,6.83,6.83,6.83,172555.0,6.5596,6.5596,6.5596,6.5596,172555.0
2024-09-19 15:15:00,6.84,6.85,6.84,6.85,74820.0,6.5692,6.5788,6.5692,6.5788,74820.0
2024-09-19 15:20:00,6.84,6.87,6.84,6.84,138996.0,6.5692,6.598,6.5692,6.5692,138996.0
2024-09-19 15:25:00,6.84,6.85,6.84,6.85,78400.0,6.5692,6.5788,6.5692,6.5788,78400.0
2024-09-19 15:30:00,6.85,6.86,6.85,6.86,66900.0,6.5788,6.5884,6.5788,6.5884,66900.0
2024-09-19 15:35:00,6.85,6.85,6.84,6.85,128143.0,6.5788,6.5788,6.5692,6.5788,128143.0
2024-09-19 15:40:00,6.84,6.85,6.84,6.85,139270.0,6.5692,6.5788,6.5692,6.5788,139270.0
2024-09-19 15:45:00,6.86,6.86,6.83,6.83,175696.0,6.5884,6.5884,6.5596,6.5596,175696.0
2024-09-19 15:50:00,6.84,6.88,6.84,6.86,249244.0,6.5692,6.6076,6.5692,6.5884,249244.0
2024-09-19 15:55:00,6.86,6.87,6.85,6.86,377542.0,6.5884,6.598,6.5788,6.5884,377542.0
2024-09-20 09:30:00,6.91,6.92,6.91,6.91,232151.0,6.6364,6.646,6.6364,6.6364,232151.0
2024-09-20 09:35:00,6.91,6.91,6.89,6.9,69080.0,6.6364,6.6364,6.6172,6.6268,69080.0
2024-09-20 09:40:00,6.9,6.91,6.9,6.91,7300.0,6.6268,6.6364,6.6268,6.6364,7300.0
2024-09-20 09:45:00,6.92,6.93,6.92,6.93,56301.0,6.646,6.6556,6.646,6.6556,56301.0
2024-09-20 09:50:00,6.92,6.92,6.92,6.92,56499.0,6.646,6.646,6.646,6.646,56499.0
2024-09-20 09:55:00,6.93,6.94,6.93,6.94,95010.0,6.6556,6.6652,6.6556,6.6652,95010.0
2024-09-20 10:00:00,6.95,6.95,6.94,6.94,32948.0,6.6748,6.6748,6.6652,6.6652,32948.0
2024-09-20 10:05:00,6.94,6.94,6.94,6.94,28734.0,6.6652,6.6652,6.6652,6.6652,28734.0
2024-09-20 10:10:00,6.95,6.96,6.95,6.96,219773.0,6.6748,6.6844,6.6748,6.6844,219773.0
2024-09-20 10:15:00,6.96,6.96,6.94,6.94,42825.0,6.6844,6.6844,6.6652,6.6652,42825.0
2024-09-20 10:20:00,6.94,6.94,6.94,6.94,33787.0,6.6652,6.6652,6.6652,6.6652,33787.0
2024-09-20 10:25:00,6.93,6.93,6.93,6.93,87682.0,6.6556,6.6556,6.6556,6.6556,87682.0
2024-09-20 10:30:00,6.94,6.95,6.94,6.94,135215.0,6.6652,6.6748,6.6652,6.6652,135215.0
2024-09-20 10:35:00,6.94,6.94,6.93,6.93,8700.0,6.6652,6.6652,6.6556,6.6556,8700.0
2024-09-20 10:40:00,6.93,6.94,6.93,6.94,35082.0,6.6556,6.6652,6.6556,6.6652,35082.0
2024-09-20 10:45:00,6.94,6.94,6.94,6.94,15700.0,6.6652,6.6652,6.6652,6.6652,15700.0
2024-09-20 10:50:00,6.95,6.96,6.95,6.96,76730.0,6.6748,6.6844,6.6748,6.6844,76730.0
2024-09-20 10:55:00,6.97,6.97,6.97,6.97,63686.0,6.694,6.694,6.694,6.694,63686.0
2024-09-20 11:00:00,6.97,6.98,6.97,6.98,19731.0,6.694,6.7036,6.694,6.7036,19731.0
2024-09-20 11:05:00,6.97,6.97,6.97,6.97,500.0,6.694,6.694,6.694,6.694,500.0
2024-09-20 11:10:00,6.97,6.99,6.97,6.99,39684.0,6.694,6.7132,6.694,6.7132,39684.0
2024-09-20 11:15:00,7.0,7.01,6.99,6.99,147907.0,6.7229,6.7325,6.7132,6.7132,147907.0
2024-09-20 11:20:00,6.98,6.98,6.98,6.98,1587.0,6.7036,6.7036,6.7036,6.7036,1587.0
2024-09-20 11:25:00,6.98,6.98,6.98,6.98,4504.0,6.7036,6.7036,6.7036,6.7036,4504.0
2024-09-20 11:30:00,6.99,6.99,6.97,6.97,26111.0,6.7132,6.7132,6.694,6.694,26111.0
2024-09-20 11:35:00,6.96,6.97,6.96,6.97,65257.0,6.6844,6.694,6.6844,6.694,65257.0
2024-09-20 11:40:00,6.96,6.96,6.94,6.94,92915.0,6.6844,6.6844,6.6652,6.6652,92915.0
2024-09-20 11:45:00,6.94,6.95,6.93,6.94,110396.0,6.6652,6.6748,6.6556,6.6652,110396.0
2024-09-20 11:50:00,6.95,6.96,6.95,6.96,32734.0,6.6748,6.6844,6.6748,6.6844,32734.0
2024-09-20 11:55:00,6.96,6.96,6.94,6.95,33377.0,6.6844,6.6844,6.6652,6.6748,33377.0
2024-09-20 12:00:00,6.95,6.95,6.95,6.95,15600.0,6.6748,6.6748,6.6748,6.6748,15600.0
2024-09-20 12:05:00,6.94,6.94,6.94,6.94,800.0,6.6652,6.6652,6.6652,6.6652,800.0
2024-09-20 12:10:00,6.94,6.94,6.94,6.94,20400.0,6.6652,6.6652,6.6652,6.6652,20400.0
2024-09-20 12:15:00,6.94,6.94,6.94,6.94,55017.0,6.6652,6.6652,6.6652,6.6652,55017.0
2024-09-20 12:20:00,6.93,6.93,6.92,6.92,3524.0,6.6556,6.6556,6.646,6.646,3524.0
2024-09-20 12:25:00,6.92,6.92,6.92,6.92,24556.0,6.646,6.646,6.646,6.646,24556.0
2024-09-20 12:30:00,6.92,6.92,6.92,6.92,19459.0,6.646,6.646,6.646,6.646,19459.0
2024-09-20 12:35:00,6.92,6.92,6.91,6.91,20196.0,6.646,6.646,6.6364,6.6364,20196.0
2024-09-20 12:40:00,6.91,6.91,6.91,6.91,2240.0,6.6364,6.6364,6.6364,6.6364,2240.0
2024-09-20 12:45:00,6.9,6.9,6.9,6.9,900.0,6.6268,6.6268,6.6268,6.6268,900.0
2024-09-20 12:50:00,6.9,6.9,6.9,6.9,29908.0,6.6268,6.6268,6.6268,6.6268,29908.0
2024-09-20 12:55:00,6.9,6.91,6.9,6.91,29670.0,6.6268,6.6364,6.6268,6.6364,29670.0
2024-09-20 13:00:00,6.9,6.91,6.9,6.91,122448.0,6.6268,6.6364,6.6268,6.6364,122448.0
2024-09-20 13:05:00,6.91,6.91,6.91,6.91,24200.0,6.6364,6.6364,6.6364,6.6364,24200.0
2024-09-20 13:10:00,6.9,6.9,6.9,6.9,200.0,6.6268,6.6268,6.6268,6.6268,200.0
2024-09-20 13:15:00,6.9,6.9,6.9,6.9,0.0,6.6268,6.6268,6.6268,6.6268,0.0
2024-09-20 13:20:00,6.9,6.9,6.9,6.9,10500.0,6.6268,6.6268,6.6268,6.6268,10500.0
2024-09-20 13:25:00,6.91,6.91,6.91,6.91,3005.0,6.6364,6.6364,6.6364,6.6364,3005.0
2024-09-20 13:30:00,6.9,6.9,6.9,6.9,18980.0,6.6268,6.6268,6.6268,6.6268,18980.0
2024-09-20 13:35:00,6.9,6.9,6.9,6.9,0.0,6.6268,6.6268,6.6268,6.6268,0.0
2024-09-20 13:40:00,6.9,6.9,6.9,6.9,0.0,6.6268,6.6268,6.6268,6.6268,0.0
2024-09-20 13:45:00,6.9,6.9,6.9,6.9,3227.0,6.6268,6.6268,6.6268,6.6268,3227.0
2024-09-20 13:50:00,6.9,6.9,6.9,6.9,0.0,6.6268,6.6268,6.6268,6.6268,0.0
2024-09-20 13:55:00,6.91,6.91,6.91,6.91,55841.0,6.6364,6.6364,6.6364,6.6364,55841.0
2024-09-20 14:00:00,6.91,6.94,6.91,6.94,48700.0,6.6364,6.6652,6.6364,6.6652,48700.0
2024-09-20 14:05:00,6.94,6.95,6.94,6.95,166692.0,6.6652,6.6748,6.6652,6.6748,166692.0
2024-09-20 14:10:00,6.96,6.96,6.95,6.95,47500.0,6.6844,6.6844,6.6748,6.6748,47500.0
2024-09-20 14:15:00,6.95,6.95,6.95,6.95,0.0,6.6748,6.6748,6.6748,6.6748,0.0
2024-09-20 14:20:00,6.95,6.96,6.95,6.96,30431.0,6.6748,6.6844,6.6748,6.6844,30431.0
2024-09-20 14:25:00,6.96,6.96,6.96,6.96,109300.0,6.6844,6.6844,6.6844,6.6844,109300.0
2024-09-20 14:30:00,6.97,6.97,6.97,6.97,102120.0,6.694,6.694,6.694,6.694,102120.0
2024-09-20 14:35:00,6.97,6.97,6.96,6.97,114612.0,6.694,6.694,6.6844,6.694,114612.0
2024-09-20 14:40:00,6.97,6.97,6.97,6.97,67100.0,6.694,6.694,6.694,6.694,67100.0
2024-09-20 14:45:00,6.96,6.96,6.96,6.96,75844.0,6.6844,6.6844,6.6844,6.6844,75844.0
2024-09-20 14:50:00,6.95,6.95,6.94,6.94,37000.0,6.6748,6.6748,6.6652,6.6652,37000.0
2024-09-20 14:55:00,6.93,6.93,6.93,6.93,50700.0,6.6556,6.6556,6.6556,6.6556,50700.0
2024-09-20 15:00:00,6.92,6.93,6.92,6.93,96152.0,6.646,6.6556,6.646,6.6556,96152.0
2024-09-20 15:05:00,6.93,6.94,6.93,6.94,57825.0,6.6556,6.6652,6.6556,6.6652,57825.0
2024-09-20 15:10:00,6.94,6.94,6.94,6.94,921.0,6.6652,6.6652,6.6652,6.6652,921.0
2024-09-20 15:15:00,6.93,6.93,6.92,6.92,5692.0,6.6556,6.6556,6.646,6.646,5692.0
2024-09-20 15:20:00,6.9,6.91,6.89,6.91,23744.0,6.6268,6.6364,6.6172,6.6364,23744.0
2024-09-20 15:25:00,6.91,6.91,6.9,6.91,6376.0,6.6364,6.6364,6.6268,6.6364,6376.0
2024-09-20 15:30:00,6.91,6.91,6.91,6.91,1000.0,6.6364,6.6364,6.6364,6.6364,1000.0
2024-09-20 15:35:00,6.91,6.91,6.87,6.87,130575.0,6.6364,6.6364,6.598,6.598,130575.0
2024-09-20 15:40:00,6.88,6.88,6.87,6.87,152097.0,6.6076,6.6076,6.598,6.598,152097.0
2024-09-20 15:45:00,6.87,6.89,6.87,6.89,136434.0,6.598,6.6172,6.598,6.6172,136434.0
2024-09-20 15:50:00,6.89,6.9,6.89,6.9,70578.0,6.6172,6.6268,6.6172,6.6268,70578.0
2024-09-20 15:55:00,6.9,6.92,6.9,6.92,393010.0,6.6268,6.646,6.6268,6.646,393010.0
2024-09-23 09:30:00,6.86,6.89,6.86,6.88,291742.0,6.5884,6.6172,6.5884,6.6076,291742.0
2024-09-23 09:35:00,6.88,6.89,6.88,6.89,124021.0,6.6076,6.6172,6.6076,6.6172,124021.0
2024-09-23 09:40:00,6.88,6.88,6.88,6.88,2742.0,6.6076,6.6076,6.6076,6.6076,2742.0
2024-09-23 09:45:00,6.88,6.91,6.88,6.88,238185.0,6.6076,6.6364,6.6076,6.6076,238185.0
2024-09-23 09:50:00,6.87,6.89,6.87,6.88,39100.0,6.598,6.6172,6.598,6.6076,39100.0
2024-09-23 09:55:00,6.88,6.88,6.88,6.88,30532.0,6.6076,6.6076,6.6076,6.6076,30532.0
2024-09-23 10:00:00,6.89,6.89,6.87,6.87,105305.0,6.6172,6.6172,6.598,6.598,105305.0
2024-09-23 10:05:00,6.87,6.87,6.86,6.86,124910.0,6.598,6.598,6.5884,6.5884,124910.0
2024-09-23 10:10:00,6.87,6.88,6.86,6.87,108389.0,6.598,6.6076,6.5884,6.598,108389.0
2024-09-23 10:15:00,6.88,6.88,6.86,6.86,103622.0,6.6076,6.6076,6.5884,6.5884,103622.0
2024-09-23 10:20:00,6.85,6.85,6.84,6.84,243257.0,6.5788,6.5788,6.5692,6.5692,243257.0
2024-09-23 10:25:00,6.85,6.85,6.85,6.85,43514.0,6.5788,6.5788,6.5788,6.5788,43514.0
2024-09-23 10:30:00,6.86,6.86,6.86,6.86,847.0,6.5884,6.5884,6.5884,6.5884,847.0
2024-09-23 10:35:00,6.87,6.88,6.86,6.88,118430.0,6.598,6.6076,6.5884,6.6076,118430.0
2024-09-23 10:40:00,6.88,6.88,6.86,6.86,105824.0,6.6076,6.6076,6.5884,6.5884,105824.0
2024-09-23 10:45:00,6.85,6.85,6.85,6.85,85698.0,6.5788,6.5788,6.5788,6.5788,85698.0
2024-09-23 10:50:00,6.85,6.85,6.85,6.85,87730.0,6.5788,6.5788,6.5788,6.5788,87730.0
2024-09-23 10:55:00,6.85,6.86,6.85,6.85,20585.0,6.5788,6.5884,6.5788,6.5788,20585.0
2024-09-23 11:00:00,6.85,6.87,6.85,6.87,166289.0,6.5788,6.598,6.5788,6.598,166289.0
2024-09-23 11:05:00,6.87,6.88,6.87,6.88,97434.0,6.598,6.6076,6.598,6.6076,97434.0
2024-09-23 11:10:00,6.87,6.87,6.87,6.87,25308.0,6.598,6.598,6.598,6.598,25308.0
2024-09-23 11:15:00,6.87,6.88,6.87,6.88,142422.0,6.598,6.6076,6.598,6.6076,142422.0
2024-09-23 11:20:00,6.87,6.87,6.86,6.86,58179.0,6.598,6.598,6.5884,6.5884,58179.0
2024-09-23 11:25:00,6.86,6.86,6.86,6.86,31599.0,6.5884,6.5884,6.5884,6.5884,31599.0
2024-09-23 11:30:00,6.85,6.85,6.84,6.85,122016.0,6.5788,6.5788,6.5692,6.5788,122016.0
2024-09-23 11:35:00,6.85,6.85,6.85,6.85,0.0,6.5788,6.5788,6.5788,6.5788,0.0
2024-09-23 11:40:00,6.85,6.85,6.84,6.84,57616.0,6.5788,6.5788,6.5692,6.5692,57616.0
2024-09-23 11:45:00,6.84,6.84,6.84,6.84,0.0,6.5692,6.5692,6.5692,6.5692,0.0
2024-09-23 11:50:00,6.84,6.84,6.84,6.84,97646.0,6.5692,6.5692,6.5692,6.5692,97646.0
2024-09-23 11:55:00,6.85,6.86,6.85,6.86,89200.0,6.5788,6.5884,6.5788,6.5884,89200.0
2024-09-23 12:00:00,6.86,6.86,6.86,6.86,169480.0,6.5884,6.5884,6.5884,6.5884,169480.0
2024-09-23 12:05:00,6.87,6.87,6.86,6.86,50800.0,6.598,6.598,6.5884,6.5884,50800.0
2024-09-23 12:10:00,6.87,6.89,6.87,6.88,68123.0,6.598,6.6172,6.598,6.6076,68123.0
2024-09-23 12:15:00,6.89,6.89,6.88,6.88,54857.0,6.6172,6.6172,6.6076,6.6076,54857.0
2024-09-23 12:20:00,6.88,6.88,6.88,6.88,59500.0,6.6076,6.6076,6.6076,6.6076,59500.0
2024-09-23 12:25:00,6.88,6.88,6.88,6.88,7600.0,6.6076,6.6076,6.6076,6.6076,7600.0
2024-09-23 12:30:00,6.88,6.89,6.88,6.88,146516.0,6.6076,6.6172,6.6076,6.6076,146516.0
2024-09-23 12:35:00,6.88,6.89,6.88,6.89,176400.0,6.6076,6.6172,6.6076,6.6172,176400.0
2024-09-23 12:40:00,6.89,6.89,6.89,6.89,45897.0,6.6172,6.6172,6.6172,6.6172,45897.0
2024-09-23 12:45:00,6.89,6.9,6.89,6.89,177334.0,6.6172,6.6268,6.6172,6.6172,177334.0
2024-09-23 12:50:00,6.89,6.89,6.89,6.89,34267.0,6.6172,6.6172,6.6172,6.6172,34267.0
2024-09-23 12:55:00,6.89,6.89,6.89,6.89,28000.0,6.6172,6.6172,6.6172,6.6172,28000.0
2024-09-23 13:00:00,6.9,6.91,6.9,6.9,64397.0,6.6268,6.6364,6.6268,6.6268,64397.0
2024-09-23 13:05:00,6.9,6.9,6.9,6.9,26248.0,6.6268,6.6268,6.6268,6.6268,26248.0
2024-09-23 13:10:00,6.89,6.89,6.89,6.89,75714.0,6.6172,6.6172,6.6172,6.6172,75714.0
2024-09-23 13:15:00,6.89,6.89,6.89,6.89,65900.0,6.6172,6.6172,6.6172,6.6172,65900.0
2024-09-23 13:20:00,6.89,6.89,6.89,6.89,42000.0,6.6172,6.6172,6.6172,6.6172,42000.0
2024-09-23 13:25:00,6.89,6.89,6.89,6.89,159189.0,6.6172,6.6172,6.6172,6.6172,159189.0
2024-09-23 13:30:00,6.89,6.89,6.88,6.88,33529.0,6.6172,6.6172,6.6076,6.6076,33529.0
2024-09-23 13:35:00,6.88,6.89,6.88,6.89,107300.0,6.6076,6.6172,6.6076,6.6172,107300.0
2024-09-23 13:40:00,6.88,6.88,6.88,6.88,35399.0,6.6076,6.6076,6.6076,6.6076,35399.0
2024-09-23 13:45:00,6.88,6.88,6.88,6.88,28700.0,6.6076,6.6076,6.6076,6.6076,28700.0
2024-09-23 13:50:00,6.87,6.87,6.87,6.87,12160.0,6.598,6.598,6.598,6.598,12160.0
2024-09-23 13:55:00,6.87,6.87,6.87,6.87,0.0,6.598,6.598,6.598,6.598,0.0
2024-09-23 14:00:00,6.87,6.87,6.87,6.87,13878.0,6.598,6.598,6.598,6.598,13878.0
2024-09-23 14:05:00,6.88,6.88,6.87,6.87,37918.0,6.6076,6.6076,6.598,6.598,37918.0
2024-09-23 14:10:00,6.87,6.87,6.87,6.87,77224.0,6.598,6.598,6.598,6.598,77224.0
2024-09-23 14:15:00,6.87,6.87,6.87,6.87,27800.0,6.598,6.598,6.598,6.598,27800.0
2024-09-23 14:20:00,6.87,6.87,6.87,6.87,100.0,6.598,6.598,6.598,6.598,100.0
2024-09-23 14:25:00,6.87,6.87,6.87,6.87,56760.0,6.598,6.598,6.598,6.598,56760.0
2024-09-23 14:30:00,6.87,6.87,6.87,6.87,400.0,6.598,6.598,6.598,6.598,400.0
2024-09-23 14:35:00,6.87,6.87,6.87,6.87,400.0,6.598,6.598,6.598,6.598,400.0
2024-09-23 14:40:00,6.87,6.87,6.87,6.87,500.0,6.598,6.598,6.598,6.598,500.0
2024-09-23 14:45:00,6.87,6.87,6.87,6.87,48100.0,6.598,6.598,6.598,6.598,48100.0
2024-09-23 14:50:00,6.87,6.87,6.87,6.87,0.0,6.598,6.598,6.598,6.598,0.0
2024-09-23 14:55:00,6.87,6.87,6.87,6.87,500.0,6.598,6.598,6.598,6.598,500.0
2024-09-23 15:00:00,6.87,6.87,6.87,6.87,0.0,6.598,6.598,6.598,6.598,0.0
2024-09-23 15:05:00,6.87,6.87,6.87,6.87,0.0,6.598,6.598,6.598,6.598,0.0
2024-09-23 15:10:00,6.87,6.87,6.87,6.87,19001.0,6.598,6.598,6.598,6.598,19001.0
2024-09-23 15:15:00,6.87,6.87,6.86,6.87,44952.0,6.598,6.598,6.5884,6.598,44952.0
2024-09-23 15:20:00,6.87,6.87,6.87,6.87,1000.0,6.598,6.598,6.598,6.598,1000.0
2024-09-23 15:25:00,6.86,6.86,6.86,6.86,6214.0,6.5884,6.5884,6.5884,6.5884,6214.0
2024-09-23 15:30:00,6.86,6.86,6.86,6.86,73316.0,6.5884,6.5884,6.5884,6.5884,73316.0
2024-09-23 15:35:00,6.86,6.86,6.86,6.86,0.0,6.5884,6.5884,6.5884,6.5884,0.0
2024-09-23 15:40:00,6.86,6.88,6.86,6.88,91500.0,6.5884,6.6076,6.5884,6.6076,91500.0
2024-09-23 15:45:00,6.87,6.87,6.86,6.86,73690.0,6.598,6.598,6.5884,6.5884,73690.0
2024-09-23 15:50:00,6.86,6.86,6.86,6.86,47200.0,6.5884,6.5884,6.5884,6.5884,47200.0
2024-09-23 15:55:00,6.86,6.86,6.85,6.85,110961.0,6.5884,6.5884,6.5788,6.5788,110961.0
2024-09-24 09:30:00,6.75,6.76,6.75,6.76,104716.0,6.5641,6.5738,6.5641,6.5738,104716.0
2024-09-24 09:35:00,6.76,6.76,6.76,6.76,100.0,6.5738,6.5738,6.5738,6.5738,100.0
2024-09-24 09:40:00,6.77,6.77,6.76,6.76,20920.0,6.5835,6.5835,6.5738,6.5738,20920.0
2024-09-24 09:45:00,6.77,6.77,6.76,6.77,8700.0,6.5835,6.5835,6.5738,6.5835,8700.0
2024-09-24 09:50:00,6.78,6.78,6.78,6.78,101326.0,6.5932,6.5932,6.5932,6.5932,101326.0
2024-09-24 09:55:00,6.78,6.79,6.78,6.79,10699.0,6.5932,6.603,6.5932,6.603,10699.0
2024-09-24 10:00:00,6.79,6.84,6.79,6.83,57682.0,6.603,6.6516,6.603,6.6419,57682.0
2024-09-24 10:05:00,6.83,6.83,6.81,6.81,45384.0,6.6419,6.6419,6.6224,6.6224,45384.0
2024-09-24 10:10:00,6.8,6.82,6.8,6.82,24826.0,6.6127,6.6321,6.6127,6.6321,24826.0
2024-09-24 10:15:00,6.82,6.82,6.82,6.82,73228.0,6.6321,6.6321,6.6321,6.6321,73228.0
2024-09-24 10:20:00,6.82,6.84,6.82,6.82,83058.0,6.6321,6.6516,6.6321,6.6321,83058.0
2024-09-24 10:25:00,6.82,6.83,6.82,6.83,35294.0,6.6321,6.6419,6.6321,6.6419,35294.0
2024-09-24 10:30:00,6.82,6.82,6.82,6.82,61620.0,6.6321,6.6321,6.6321,6.6321,61620.0
2024-09-24 10:35:00,6.83,6.84,6.83,6.84,105050.0,6.6419,6.6516,6.6419,6.6516,105050.0
2024-09-24 10:40:00,6.84,6.84,6.83,6.83,113354.0,6.6516,6.6516,6.6419,6.6419,113354.0
2024-09-24 10:45:00,6.82,6.82,6.81,6.81,54570.0,6.6321,6.6321,6.6224,6.6224,54570.0
2024-09-24 10:50:00,6.8,6.8,6.79,6.79,59658.0,6.6127,6.6127,6.603,6.603,59658.0
2024-09-24 10:55:00,6.79,6.79,6.78,6.78,45793.0,6.603,6.603,6.5932,6.5932,45793.0
2024-09-24 11:00:00,6.78,6.78,6.78,6.78,92243.0,6.5932,6.5932,6.5932,6.5932,92243.0
2024-09-24 11:05:00,6.78,6.78,6.78,6.78,45113.0,6.5932,6.5932,6.5932,6.5932,45113.0
2024-09-24 11:10:00,6.78,6.78,6.77,6.78,140550.0,6.5932,6.5932,6.5835,6.5932,140550.0
2024-09-24 11:15:00,6.78,6.78,6.77,6.77,99988.0,6.5932,6.5932,6.5835,6.5835,99988.0
2024-09-24 11:20:00,6.77,6.77,6.76,6.76,36538.0,6.5835,6.5835,6.5738,6.5738,36538.0
2024-09-24 11:25:00,6.77,6.77,6.77,6.77,519.0,6.5835,6.5835,6.5835,6.5835,519.0
2024-09-24 11:30:00,6.76,6.76,6.76,6.76,11797.0,6.5738,6.5738,6.5738,6.5738,11797.0
2024-09-24 11:35:00,6.76,6.76,6.76,6.76,1763.0,6.5738,6.5738,6.5738,6.5738,1763.0
2024-09-24 11:40:00,6.76,6.76,6.76,6.76,47800.0,6.5738,6.5738,6.5738,6.5738,47800.0
2024-09-24 11:45:00,6.76,6.76,6.76,6.76,45836.0,6.5738,6.5738,6.5738,6.5738,45836.0
2024-09-24 11:50:00,6.75,6.75,6.73,6.73,52386.0,6.5641,6.5641,6.5446,6.5446,52386.0
2024-09-24 11:55:00,6.73,6.74,6.73,6.74,35638.0,6.5446,6.5543,6.5446,6.5543,35638.0
2024-09-24 12:00:00,6.74,6.74,6.74,6.74,23600.0,6.5543,6.5543,6.5543,6.5543,23600.0
2024-09-24 12:05:00,6.74,6.74,6.74,6.74,1160.0,6.5543,6.5543,6.5543,6.5543,1160.0
2024-09-24 12:10:00,6.74,6.74,6.74,6.74,29004.0,6.5543,6.5543,6.5543,6.5543,29004.0
2024-09-24 12:15:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-09-24 12:20:00,6.74,6.74,6.74,6.74,24200.0,6.5543,6.5543,6.5543,6.5543,24200.0
2024-09-24 12:25:00,6.74,6.75,6.74,6.75,52268.0,6.5543,6.5641,6.5543,6.5641,52268.0
2024-09-24 12:30:00,6.75,6.75,6.74,6.74,57353.0,6.5641,6.5641,6.5543,6.5543,57353.0
2024-09-24 12:35:00,6.74,6.74,6.74,6.74,200.0,6.5543,6.5543,6.5543,6.5543,200.0
2024-09-24 12:40:00,6.73,6.74,6.73,6.73,296655.0,6.5446,6.5543,6.5446,6.5446,296655.0
2024-09-24 12:45:00,6.73,6.73,6.72,6.73,12797.0,6.5446,6.5446,6.5349,6.5446,12797.0
2024-09-24 12:50:00,6.74,6.74,6.73,6.73,50900.0,6.5543,6.5543,6.5446,6.5446,50900.0
2024-09-24 12:55:00,6.74,6.74,6.74,6.74,25140.0,6.5543,6.5543,6.5543,6.5543,25140.0
2024-09-24 13:00:00,6.75,6.75,6.75,6.75,50250.0,6.5641,6.5641,6.5641,6.5641,50250.0
2024-09-24 13:05:00,6.74,6.74,6.74,6.74,104981.0,6.5543,6.5543,6.5543,6.5543,104981.0
2024-09-24 13:10:00,6.74,6.74,6.74,6.74,3200.0,6.5543,6.5543,6.5543,6.5543,3200.0
2024-09-24 13:15:00,6.73,6.73,6.73,6.73,2743.0,6.5446,6.5446,6.5446,6.5446,2743.0
2024-09-24 13:20:00,6.73,6.73,6.73,6.73,0.0,6.5446,6.5446,6.5446,6.5446,0.0
2024-09-24 13:25:00,6.74,6.74,6.74,6.74,53467.0,6.5543,6.5543,6.5543,6.5543,53467.0
2024-09-24 13:30:00,6.74,6.74,6.74,6.74,1035.0,6.5543,6.5543,6.5543,6.5543,1035.0
2024-09-24 13:35:00,6.73,6.74,6.73,6.74,64899.0,6.5446,6.5543,6.5446,6.5543,64899.0
2024-09-24 13:40:00,6.74,6.74,6.74,6.74,25950.0,6.5543,6.5543,6.5543,6.5543,25950.0
2024-09-24 13:45:00,6.74,6.74,6.74,6.74,34200.0,6.5543,6.5543,6.5543,6.5543,34200.0
2024-09-24 13:50:00,6.74,6.74,6.74,6.74,35500.0,6.5543,6.5543,6.5543,6.5543,35500.0
2024-09-24 13:55:00,6.74,6.74,6.74,6.74,37200.0,6.5543,6.5543,6.5543,6.5543,37200.0
2024-09-24 14:00:00,6.74,6.74,6.74,6.74,9380.0,6.5543,6.5543,6.5543,6.5543,9380.0
2024-09-24 14:05:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-09-24 14:10:00,6.75,6.75,6.75,6.75,5672.0,6.5641,6.5641,6.5641,6.5641,5672.0
2024-09-24 14:15:00,6.75,6.75,6.75,6.75,93200.0,6.5641,6.5641,6.5641,6.5641,93200.0
2024-09-24 14:20:00,6.75,6.75,6.75,6.75,500.0,6.5641,6.5641,6.5641,6.5641,500.0
2024-09-24 14:25:00,6.75,6.76,6.75,6.76,13912.0,6.5641,6.5738,6.5641,6.5738,13912.0
2024-09-24 14:30:00,6.76,6.78,6.76,6.76,237267.0,6.5738,6.5932,6.5738,6.5738,237267.0
2024-09-24 14:35:00,6.75,6.75,6.75,6.75,33267.0,6.5641,6.5641,6.5641,6.5641,33267.0
2024-09-24 14:40:00,6.75,6.75,6.75,6.75,0.0,6.5641,6.5641,6.5641,6.5641,0.0
2024-09-24 14:45:00,6.75,6.75,6.75,6.75,28400.0,6.5641,6.5641,6.5641,6.5641,28400.0
2024-09-24 14:50:00,6.75,6.75,6.75,6.75,2400.0,6.5641,6.5641,6.5641,6.5641,2400.0
2024-09-24 14:55:00,6.75,6.75,6.75,6.75,5259.0,6.5641,6.5641,6.5641,6.5641,5259.0
2024-09-24 15:00:00,6.75,6.75,6.75,6.75,400.0,6.5641,6.5641,6.5641,6.5641,400.0
2024-09-24 15:05:00,6.74,6.74,6.74,6.74,99567.0,6.5543,6.5543,6.5543,6.5543,99567.0
2024-09-24 15:10:00,6.74,6.74,6.74,6.74,70636.0,6.5543,6.5543,6.5543,6.5543,70636.0
2024-09-24 15:15:00,6.74,6.74,6.74,6.74,19102.0,6.5543,6.5543,6.5543,6.5543,19102.0
2024-09-24 15:20:00,6.74,6.74,6.74,6.74,15200.0,6.5543,6.5543,6.5543,6.5543,15200.0
2024-09-24 15:25:00,6.74,6.74,6.74,6.74,1038.0,6.5543,6.5543,6.5543,6.5543,1038.0
2024-09-24 15:30:00,6.74,6.74,6.74,6.74,25293.0,6.5543,6.5543,6.5543,6.5543,25293.0
2024-09-24 15:35:00,6.75,6.75,6.75,6.75,400.0,6.5641,6.5641,6.5641,6.5641,400.0
2024-09-24 15:40:00,6.74,6.74,6.74,6.74,10483.0,6.5543,6.5543,6.5543,6.5543,10483.0
2024-09-24 15:45:00,6.74,6.74,6.74,6.74,2867.0,6.5543,6.5543,6.5543,6.5543,2867.0
2024-09-24 15:50:00,6.74,6.74,6.74,6.74,19650.0,6.5543,6.5543,6.5543,6.5543,19650.0
2024-09-24 15:55:00,6.74,6.74,6.72,6.72,204648.0,6.5543,6.5543,6.5349,6.5349,204648.0
2024-09-25 09:30:00,6.73,6.73,6.71,6.71,120316.0,6.5446,6.5446,6.5252,6.5252,120316.0
2024-09-25 09:35:00,6.71,6.71,6.71,6.71,12300.0,6.5252,6.5252,6.5252,6.5252,12300.0
2024-09-25 09:40:00,6.71,6.73,6.71,6.72,16200.0,6.5252,6.5446,6.5252,6.5349,16200.0
2024-09-25 09:45:00,6.71,6.72,6.71,6.72,3800.0,6.5252,6.5349,6.5252,6.5349,3800.0
2024-09-25 09:50:00,6.72,6.72,6.72,6.72,76605.0,6.5349,6.5349,6.5349,6.5349,76605.0
2024-09-25 09:55:00,6.71,6.72,6.71,6.72,2500.0,6.5252,6.5349,6.5252,6.5349,2500.0
2024-09-25 10:00:00,6.71,6.71,6.71,6.71,82584.0,6.5252,6.5252,6.5252,6.5252,82584.0
2024-09-25 10:05:00,6.71,6.71,6.71,6.71,0.0,6.5252,6.5252,6.5252,6.5252,0.0
2024-09-25 10:10:00,6.71,6.71,6.71,6.71,45556.0,6.5252,6.5252,6.5252,6.5252,45556.0
2024-09-25 10:15:00,6.71,6.71,6.71,6.71,0.0,6.5252,6.5252,6.5252,6.5252,0.0
2024-09-25 10:20:00,6.71,6.72,6.71,6.72,84300.0,6.5252,6.5349,6.5252,6.5349,84300.0
2024-09-25 10:25:00,6.72,6.73,6.72,6.72,41567.0,6.5349,6.5446,6.5349,6.5349,41567.0
2024-09-25 10:30:00,6.73,6.73,6.73,6.73,46800.0,6.5446,6.5446,6.5446,6.5446,46800.0
2024-09-25 10:35:00,6.72,6.72,6.72,6.72,61216.0,6.5349,6.5349,6.5349,6.5349,61216.0
2024-09-25 10:40:00,6.72,6.72,6.71,6.72,59081.0,6.5349,6.5349,6.5252,6.5349,59081.0
2024-09-25 10:45:00,6.72,6.73,6.72,6.73,9111.0,6.5349,6.5446,6.5349,6.5446,9111.0
2024-09-25 10:50:00,6.74,6.74,6.73,6.73,40536.0,6.5543,6.5543,6.5446,6.5446,40536.0
2024-09-25 10:55:00,6.73,6.73,6.73,6.73,0.0,6.5446,6.5446,6.5446,6.5446,0.0
2024-09-25 11:00:00,6.72,6.72,6.72,6.72,80566.0,6.5349,6.5349,6.5349,6.5349,80566.0
2024-09-25 11:05:00,6.72,6.72,6.72,6.72,38849.0,6.5349,6.5349,6.5349,6.5349,38849.0
2024-09-25 11:10:00,6.72,6.73,6.72,6.73,65080.0,6.5349,6.5446,6.5349,6.5446,65080.0
2024-09-25 11:15:00,6.73,6.73,6.73,6.73,800.0,6.5446,6.5446,6.5446,6.5446,800.0
2024-09-25 11:20:00,6.73,6.73,6.73,6.73,5310.0,6.5446,6.5446,6.5446,6.5446,5310.0
2024-09-25 11:25:00,6.73,6.73,6.73,6.73,20180.0,6.5446,6.5446,6.5446,6.5446,20180.0
2024-09-25 11:30:00,6.74,6.74,6.74,6.74,37886.0,6.5543,6.5543,6.5543,6.5543,37886.0
2024-09-25 11:35:00,6.74,6.74,6.73,6.73,16550.0,6.5543,6.5543,6.5446,6.5446,16550.0
2024-09-25 11:40:00,6.73,6.73,6.73,6.73,15900.0,6.5446,6.5446,6.5446,6.5446,15900.0
2024-09-25 11:45:00,6.74,6.75,6.74,6.74,60078.0,6.5543,6.5641,6.5543,6.5543,60078.0
2024-09-25 11:50:00,6.74,6.75,6.74,6.75,30598.0,6.5543,6.5641,6.5543,6.5641,30598.0
2024-09-25 11:55:00,6.75,6.75,6.74,6.74,14595.0,6.5641,6.5641,6.5543,6.5543,14595.0
2024-09-25 12:00:00,6.74,6.74,6.74,6.74,3300.0,6.5543,6.5543,6.5543,6.5543,3300.0
2024-09-25 12:05:00,6.75,6.75,6.75,6.75,35985.0,6.5641,6.5641,6.5641,6.5641,35985.0
2024-09-25 12:10:00,6.74,6.74,6.74,6.74,17235.0,6.5543,6.5543,6.5543,6.5543,17235.0
2024-09-25 12:15:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-09-25 12:20:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-09-25 12:25:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-09-25 12:30:00,6.75,6.75,6.75,6.75,34694.0,6.5641,6.5641,6.5641,6.5641,34694.0
2024-09-25 12:35:00,6.75,6.75,6.75,6.75,0.0,6.5641,6.5641,6.5641,6.5641,0.0
2024-09-25 12:40:00,6.75,6.75,6.75,6.75,1400.0,6.5641,6.5641,6.5641,6.5641,1400.0
2024-09-25 12:45:00,6.76,6.76,6.76,6.76,12300.0,6.5738,6.5738,6.5738,6.5738,12300.0
2024-09-25 12:50:00,6.76,6.76,6.75,6.75,57997.0,6.5738,6.5738,6.5641,6.5641,57997.0
2024-09-25 12:55:00,6.75,6.76,6.75,6.76,12909.0,6.5641,6.5738,6.5641,6.5738,12909.0
2024-09-25 13:00:00,6.77,6.79,6.77,6.77,64008.0,6.5835,6.603,6.5835,6.5835,64008.0
2024-09-25 13:05:00,6.77,6.77,6.76,6.77,136000.0,6.5835,6.5835,6.5738,6.5835,136000.0
2024-09-25 13:10:00,6.78,6.78,6.78,6.78,7200.0,6.5932,6.5932,6.5932,6.5932,7200.0
2024-09-25 13:15:00,6.77,6.77,6.77,6.77,35800.0,6.5835,6.5835,6.5835,6.5835,35800.0
2024-09-25 13:20:00,6.77,6.77,6.77,6.77,69057.0,6.5835,6.5835,6.5835,6.5835,69057.0
2024-09-25 13:25:00,6.77,6.77,6.77,6.77,0.0,6.5835,6.5835,6.5835,6.5835,0.0
2024-09-25 13:30:00,6.78,6.78,6.78,6.78,21425.0,6.5932,6.5932,6.5932,6.5932,21425.0
2024-09-25 13:35:00,6.79,6.8,6.78,6.78,105084.0,6.603,6.6127,6.5932,6.5932,105084.0
2024-09-25 13:40:00,6.78,6.79,6.78,6.79,120604.0,6.5932,6.603,6.5932,6.603,120604.0
2024-09-25 13:45:00,6.79,6.79,6.79,6.79,9372.0,6.603,6.603,6.603,6.603,9372.0
2024-09-25 13:50:00,6.79,6.79,6.77,6.77,78800.0,6.603,6.603,6.5835,6.5835,78800.0
2024-09-25 13:55:00,6.76,6.76,6.76,6.76,25648.0,6.5738,6.5738,6.5738,6.5738,25648.0
2024-09-25 14:00:00,6.76,6.76,6.76,6.76,119887.0,6.5738,6.5738,6.5738,6.5738,119887.0
2024-09-25 14:05:00,6.77,6.77,6.77,6.77,4240.0,6.5835,6.5835,6.5835,6.5835,4240.0
2024-09-25 14:10:00,6.78,6.78,6.78,6.78,9408.0,6.5932,6.5932,6.5932,6.5932,9408.0
2024-09-25 14:15:00,6.79,6.8,6.78,6.78,107789.0,6.603,6.6127,6.5932,6.5932,107789.0
2024-09-25 14:20:00,6.78,6.78,6.78,6.78,0.0,6.5932,6.5932,6.5932,6.5932,0.0
2024-09-25 14:25:00,6.78,6.78,6.78,6.78,0.0,6.5932,6.5932,6.5932,6.5932,0.0
2024-09-25 14:30:00,6.78,6.78,6.78,6.78,0.0,6.5932,6.5932,6.5932,6.5932,0.0
2024-09-25 14:35:00,6.76,6.76,6.76,6.76,36200.0,6.5738,6.5738,6.5738,6.5738,36200.0
2024-09-25 14:40:00,6.76,6.76,6.76,6.76,0.0,6.5738,6.5738,6.5738,6.5738,0.0
2024-09-25 14:45:00,6.76,6.76,6.76,6.76,124700.0,6.5738,6.5738,6.5738,6.5738,124700.0
2024-09-25 14:50:00,6.76,6.76,6.76,6.76,72000.0,6.5738,6.5738,6.5738,6.5738,72000.0
2024-09-25 14:55:00,6.76,6.78,6.76,6.77,85240.0,6.5738,6.5932,6.5738,6.5835,85240.0
2024-09-25 15:00:00,6.76,6.76,6.76,6.76,71157.0,6.5738,6.5738,6.5738,6.5738,71157.0
2024-09-25 15:05:00,6.76,6.76,6.76,6.76,75300.0,6.5738,6.5738,6.5738,6.5738,75300.0
2024-09-25 15:10:00,6.76,6.76,6.76,6.76,0.0,6.5738,6.5738,6.5738,6.5738,0.0
2024-09-25 15:15:00,6.77,6.77,6.77,6.77,152777.0,6.5835,6.5835,6.5835,6.5835,152777.0
2024-09-25 15:20:00,6.77,6.77,6.77,6.77,0.0,6.5835,6.5835,6.5835,6.5835,0.0
2024-09-25 15:25:00,6.77,6.77,6.77,6.77,2400.0,6.5835,6.5835,6.5835,6.5835,2400.0
2024-09-25 15:30:00,6.77,6.78,6.77,6.78,800.0,6.5835,6.5932,6.5835,6.5932,800.0
2024-09-25 15:35:00,6.78,6.78,6.78,6.78,48237.0,6.5932,6.5932,6.5932,6.5932,48237.0
2024-09-25 15:40:00,6.78,6.78,6.78,6.78,0.0,6.5932,6.5932,6.5932,6.5932,0.0
2024-09-25 15:45:00,6.79,6.79,6.78,6.78,44989.0,6.603,6.603,6.5932,6.5932,44989.0
2024-09-25 15:50:00,6.77,6.77,6.77,6.77,100.0,6.5835,6.5835,6.5835,6.5835,100.0
2024-09-25 15:55:00,6.77,6.78,6.77,6.77,75567.0,6.5835,6.5932,6.5835,6.5835,75567.0
2024-09-26 09:30:00,6.61,6.64,6.61,6.64,460583.0,6.4279,6.4571,6.4279,6.4571,460583.0
2024-09-26 09:35:00,6.64,6.64,6.63,6.63,114165.0,6.4571,6.4571,6.4474,6.4474,114165.0
2024-09-26 09:40:00,6.64,6.64,6.64,6.64,4300.0,6.4571,6.4571,6.4571,6.4571,4300.0
2024-09-26 09:45:00,6.64,6.65,6.63,6.65,165482.0,6.4571,6.4668,6.4474,6.4668,165482.0
2024-09-26 09:50:00,6.64,6.64,6.64,6.64,100.0,6.4571,6.4571,6.4571,6.4571,100.0
2024-09-26 09:55:00,6.64,6.66,6.64,6.65,5380.0,6.4571,6.4765,6.4571,6.4668,5380.0
2024-09-26 10:00:00,6.64,6.65,6.63,6.65,134286.0,6.4571,6.4668,6.4474,6.4668,134286.0
2024-09-26 10:05:00,6.66,6.66,6.66,6.66,73945.0,6.4765,6.4765,6.4765,6.4765,73945.0
2024-09-26 10:10:00,6.66,6.66,6.66,6.66,36200.0,6.4765,6.4765,6.4765,6.4765,36200.0
2024-09-26 10:15:00,6.65,6.65,6.65,6.65,116.0,6.4668,6.4668,6.4668,6.4668,116.0
2024-09-26 10:20:00,6.66,6.67,6.66,6.67,141989.0,6.4765,6.4863,6.4765,6.4863,141989.0
2024-09-26 10:25:00,6.68,6.68,6.68,6.68,3510.0,6.496,6.496,6.496,6.496,3510.0
2024-09-26 10:30:00,6.68,6.68,6.67,6.67,89039.0,6.496,6.496,6.4863,6.4863,89039.0
2024-09-26 10:35:00,6.67,6.67,6.65,6.65,67523.0,6.4863,6.4863,6.4668,6.4668,67523.0
2024-09-26 10:40:00,6.66,6.67,6.66,6.67,140428.0,6.4765,6.4863,6.4765,6.4863,140428.0
2024-09-26 10:45:00,6.67,6.68,6.66,6.68,96174.0,6.4863,6.496,6.4765,6.496,96174.0
2024-09-26 10:50:00,6.68,6.7,6.68,6.7,96141.0,6.496,6.5154,6.496,6.5154,96141.0
2024-09-26 10:55:00,6.7,6.72,6.7,6.72,157328.0,6.5154,6.5349,6.5154,6.5349,157328.0
2024-09-26 11:00:00,6.73,6.73,6.71,6.71,54830.0,6.5446,6.5446,6.5252,6.5252,54830.0
2024-09-26 11:05:00,6.71,6.71,6.7,6.7,2339.0,6.5252,6.5252,6.5154,6.5154,2339.0
2024-09-26 11:10:00,6.7,6.72,6.7,6.72,62702.0,6.5154,6.5349,6.5154,6.5349,62702.0
2024-09-26 11:15:00,6.72,6.72,6.71,6.72,84992.0,6.5349,6.5349,6.5252,6.5349,84992.0
2024-09-26 11:20:00,6.73,6.73,6.72,6.72,75362.0,6.5446,6.5446,6.5349,6.5349,75362.0
2024-09-26 11:25:00,6.73,6.73,6.73,6.73,104932.0,6.5446,6.5446,6.5446,6.5446,104932.0
2024-09-26 11:30:00,6.72,6.73,6.72,6.73,108648.0,6.5349,6.5446,6.5349,6.5446,108648.0
2024-09-26 11:35:00,6.73,6.73,6.72,6.72,75615.0,6.5446,6.5446,6.5349,6.5349,75615.0
2024-09-26 11:40:00,6.71,6.71,6.71,6.71,49500.0,6.5252,6.5252,6.5252,6.5252,49500.0
2024-09-26 11:45:00,6.7,6.71,6.7,6.71,15900.0,6.5154,6.5252,6.5154,6.5252,15900.0
2024-09-26 11:50:00,6.7,6.7,6.7,6.7,783.0,6.5154,6.5154,6.5154,6.5154,783.0
2024-09-26 11:55:00,6.69,6.69,6.68,6.68,38400.0,6.5057,6.5057,6.496,6.496,38400.0
2024-09-26 12:00:00,6.69,6.7,6.69,6.7,12800.0,6.5057,6.5154,6.5057,6.5154,12800.0
2024-09-26 12:05:00,6.71,6.71,6.71,6.71,61300.0,6.5252,6.5252,6.5252,6.5252,61300.0
2024-09-26 12:10:00,6.71,6.71,6.71,6.71,21500.0,6.5252,6.5252,6.5252,6.5252,21500.0
2024-09-26 12:15:00,6.71,6.71,6.71,6.71,400.0,6.5252,6.5252,6.5252,6.5252,400.0
2024-09-26 12:20:00,6.71,6.72,6.71,6.72,35278.0,6.5252,6.5349,6.5252,6.5349,35278.0
2024-09-26 12:25:00,6.72,6.72,6.72,6.72,54243.0,6.5349,6.5349,6.5349,6.5349,54243.0
2024-09-26 12:30:00,6.72,6.72,6.72,6.72,400.0,6.5349,6.5349,6.5349,6.5349,400.0
2024-09-26 12:35:00,6.73,6.73,6.72,6.72,43160.0,6.5446,6.5446,6.5349,6.5349,43160.0
2024-09-26 12:40:00,6.73,6.73,6.72,6.72,36400.0,6.5446,6.5446,6.5349,6.5349,36400.0
2024-09-26 12:45:00,6.72,6.72,6.72,6.72,4033.0,6.5349,6.5349,6.5349,6.5349,4033.0
2024-09-26 12:50:00,6.73,6.74,6.72,6.74,45497.0,6.5446,6.5543,6.5349,6.5543,45497.0
2024-09-26 12:55:00,6.73,6.74,6.73,6.74,3960.0,6.5446,6.5543,6.5446,6.5543,3960.0
2024-09-26 13:00:00,6.73,6.73,6.73,6.73,44300.0,6.5446,6.5446,6.5446,6.5446,44300.0
2024-09-26 13:05:00,6.72,6.73,6.72,6.73,71834.0,6.5349,6.5446,6.5349,6.5446,71834.0
2024-09-26 13:10:00,6.73,6.73,6.73,6.73,107700.0,6.5446,6.5446,6.5446,6.5446,107700.0
2024-09-26 13:15:00,6.74,6.77,6.74,6.77,225404.0,6.5543,6.5835,6.5543,6.5835,225404.0
2024-09-26 13:20:00,6.76,6.76,6.75,6.75,16800.0,6.5738,6.5738,6.5641,6.5641,16800.0
2024-09-26 13:25:00,6.75,6.75,6.74,6.74,36057.0,6.5641,6.5641,6.5543,6.5543,36057.0
2024-09-26 13:30:00,6.72,6.72,6.72,6.72,17476.0,6.5349,6.5349,6.5349,6.5349,17476.0
2024-09-26 13:35:00,6.72,6.72,6.72,6.72,1526.0,6.5349,6.5349,6.5349,6.5349,1526.0
2024-09-26 13:40:00,6.72,6.72,6.71,6.71,20060.0,6.5349,6.5349,6.5252,6.5252,20060.0
2024-09-26 13:45:00,6.71,6.71,6.71,6.71,1712.0,6.5252,6.5252,6.5252,6.5252,1712.0
2024-09-26 13:50:00,6.71,6.71,6.71,6.71,200.0,6.5252,6.5252,6.5252,6.5252,200.0
2024-09-26 13:55:00,6.71,6.71,6.71,6.71,77477.0,6.5252,6.5252,6.5252,6.5252,77477.0
2024-09-26 14:00:00,6.71,6.71,6.71,6.71,5679.0,6.5252,6.5252,6.5252,6.5252,5679.0
2024-09-26 14:05:00,6.71,6.71,6.71,6.71,200.0,6.5252,6.5252,6.5252,6.5252,200.0
2024-09-26 14:10:00,6.71,6.71,6.68,6.69,215609.0,6.5252,6.5252,6.496,6.5057,215609.0
2024-09-26 14:15:00,6.69,6.69,6.68,6.68,26800.0,6.5057,6.5057,6.496,6.496,26800.0
2024-09-26 14:20:00,6.68,6.68,6.68,6.68,400.0,6.496,6.496,6.496,6.496,400.0
2024-09-26 14:25:00,6.68,6.68,6.68,6.68,4952.0,6.496,6.496,6.496,6.496,4952.0
2024-09-26 14:30:00,6.69,6.7,6.69,6.7,7500.0,6.5057,6.5154,6.5057,6.5154,7500.0
2024-09-26 14:35:00,6.7,6.7,6.69,6.69,16500.0,6.5154,6.5154,6.5057,6.5057,16500.0
2024-09-26 14:40:00,6.68,6.7,6.68,6.7,94343.0,6.496,6.5154,6.496,6.5154,94343.0
2024-09-26 14:45:00,6.7,6.7,6.7,6.7,200.0,6.5154,6.5154,6.5154,6.5154,200.0
2024-09-26 14:50:00,6.7,6.7,6.69,6.69,114750.0,6.5154,6.5154,6.5057,6.5057,114750.0
2024-09-26 14:55:00,6.69,6.69,6.69,6.69,0.0,6.5057,6.5057,6.5057,6.5057,0.0
2024-09-26 15:00:00,6.69,6.7,6.69,6.7,51649.0,6.5057,6.5154,6.5057,6.5154,51649.0
2024-09-26 15:05:00,6.7,6.7,6.7,6.7,0.0,6.5154,6.5154,6.5154,6.5154,0.0
2024-09-26 15:10:00,6.69,6.69,6.68,6.68,55230.0,6.5057,6.5057,6.496,6.496,55230.0
2024-09-26 15:15:00,6.68,6.68,6.68,6.68,0.0,6.496,6.496,6.496,6.496,0.0
2024-09-26 15:20:00,6.68,6.68,6.68,6.68,0.0,6.496,6.496,6.496,6.496,0.0
2024-09-26 15:25:00,6.68,6.69,6.68,6.69,89536.0,6.496,6.5057,6.496,6.5057,89536.0
2024-09-26 15:30:00,6.7,6.7,6.7,6.7,96879.0,6.5154,6.5154,6.5154,6.5154,96879.0
2024-09-26 15:35:00,6.7,6.7,6.7,6.7,0.0,6.5154,6.5154,6.5154,6.5154,0.0
2024-09-26 15:40:00,6.7,6.7,6.7,6.7,400.0,6.5154,6.5154,6.5154,6.5154,400.0
2024-09-26 15:45:00,6.69,6.69,6.69,6.69,71700.0,6.5057,6.5057,6.5057,6.5057,71700.0
2024-09-26 15:50:00,6.68,6.7,6.68,6.69,170087.0,6.496,6.5154,6.496,6.5057,170087.0
2024-09-26 15:55:00,6.69,6.69,6.67,6.69,134286.0,6.5057,6.5057,6.4863,6.5057,134286.0
2024-09-27 09:30:00,6.66,6.66,6.66,6.66,160473.0,6.4765,6.4765,6.4765,6.4765,160473.0
2024-09-27 09:35:00,6.67,6.67,6.67,6.67,77202.0,6.4863,6.4863,6.4863,6.4863,77202.0
2024-09-27 09:40:00,6.67,6.67,6.67,6.67,2800.0,6.4863,6.4863,6.4863,6.4863,2800.0
2024-09-27 09:45:00,6.67,6.67,6.67,6.67,0.0,6.4863,6.4863,6.4863,6.4863,0.0
2024-09-27 09:50:00,6.68,6.68,6.68,6.68,56300.0,6.496,6.496,6.496,6.496,56300.0
2024-09-27 09:55:00,6.68,6.68,6.68,6.68,0.0,6.496,6.496,6.496,6.496,0.0
2024-09-27 10:00:00,6.67,6.68,6.65,6.66,87560.0,6.4863,6.496,6.4668,6.4765,87560.0
2024-09-27 10:05:00,6.66,6.67,6.66,6.67,24248.0,6.4765,6.4863,6.4765,6.4863,24248.0
2024-09-27 10:10:00,6.67,6.67,6.66,6.66,84313.0,6.4863,6.4863,6.4765,6.4765,84313.0
2024-09-27 10:15:00,6.66,6.66,6.66,6.66,31205.0,6.4765,6.4765,6.4765,6.4765,31205.0
2024-09-27 10:20:00,6.66,6.66,6.65,6.65,65200.0,6.4765,6.4765,6.4668,6.4668,65200.0
2024-09-27 10:25:00,6.64,6.64,6.64,6.64,39804.0,6.4571,6.4571,6.4571,6.4571,39804.0
2024-09-27 10:30:00,6.64,6.65,6.64,6.65,61722.0,6.4571,6.4668,6.4571,6.4668,61722.0
2024-09-27 10:35:00,6.66,6.66,6.65,6.65,45150.0,6.4765,6.4765,6.4668,6.4668,45150.0
2024-09-27 10:40:00,6.65,6.65,6.65,6.65,21800.0,6.4668,6.4668,6.4668,6.4668,21800.0
2024-09-27 10:45:00,6.65,6.65,6.65,6.65,88042.0,6.4668,6.4668,6.4668,6.4668,88042.0
2024-09-27 10:50:00,6.66,6.66,6.65,6.65,90362.0,6.4765,6.4765,6.4668,6.4668,90362.0
2024-09-27 10:55:00,6.65,6.65,6.65,6.65,0.0,6.4668,6.4668,6.4668,6.4668,0.0
2024-09-27 11:00:00,6.65,6.65,6.65,6.65,7713.0,6.4668,6.4668,6.4668,6.4668,7713.0
2024-09-27 11:05:00,6.66,6.66,6.66,6.66,3974.0,6.4765,6.4765,6.4765,6.4765,3974.0
2024-09-27 11:10:00,6.66,6.66,6.66,6.66,65062.0,6.4765,6.4765,6.4765,6.4765,65062.0
2024-09-27 11:15:00,6.67,6.67,6.67,6.67,207870.0,6.4863,6.4863,6.4863,6.4863,207870.0
2024-09-27 11:20:00,6.67,6.67,6.67,6.67,69000.0,6.4863,6.4863,6.4863,6.4863,69000.0
2024-09-27 11:25:00,6.67,6.67,6.67,6.67,42500.0,6.4863,6.4863,6.4863,6.4863,42500.0
2024-09-27 11:30:00,6.67,6.67,6.67,6.67,27921.0,6.4863,6.4863,6.4863,6.4863,27921.0
2024-09-27 11:35:00,6.67,6.67,6.67,6.67,0.0,6.4863,6.4863,6.4863,6.4863,0.0
2024-09-27 11:40:00,6.67,6.67,6.67,6.67,44185.0,6.4863,6.4863,6.4863,6.4863,44185.0
2024-09-27 11:45:00,6.67,6.67,6.67,6.67,4200.0,6.4863,6.4863,6.4863,6.4863,4200.0
2024-09-27 11:50:00,6.68,6.69,6.68,6.69,8748.0,6.496,6.5057,6.496,6.5057,8748.0
2024-09-27 11:55:00,6.69,6.69,6.69,6.69,31768.0,6.5057,6.5057,6.5057,6.5057,31768.0
2024-09-27 12:00:00,6.69,6.69,6.69,6.69,0.0,6.5057,6.5057,6.5057,6.5057,0.0
2024-09-27 12:05:00,6.69,6.7,6.69,6.7,52977.0,6.5057,6.5154,6.5057,6.5154,52977.0
2024-09-27 12:10:00,6.71,6.71,6.71,6.71,3782.0,6.5252,6.5252,6.5252,6.5252,3782.0
2024-09-27 12:15:00,6.71,6.71,6.7,6.7,53700.0,6.5252,6.5252,6.5154,6.5154,53700.0
2024-09-27 12:20:00,6.71,6.71,6.71,6.71,2606.0,6.5252,6.5252,6.5252,6.5252,2606.0
2024-09-27 12:25:00,6.7,6.7,6.7,6.7,6800.0,6.5154,6.5154,6.5154,6.5154,6800.0
2024-09-27 12:30:00,6.7,6.7,6.7,6.7,18071.0,6.5154,6.5154,6.5154,6.5154,18071.0
2024-09-27 12:35:00,6.7,6.7,6.7,6.7,0.0,6.5154,6.5154,6.5154,6.5154,0.0
2024-09-27 12:40:00,6.7,6.7,6.7,6.7,0.0,6.5154,6.5154,6.5154,6.5154,0.0
2024-09-27 12:45:00,6.7,6.7,6.7,6.7,35214.0,6.5154,6.5154,6.5154,6.5154,35214.0
2024-09-27 12:50:00,6.7,6.7,6.7,6.7,0.0,6.5154,6.5154,6.5154,6.5154,0.0
2024-09-27 12:55:00,6.7,6.7,6.7,6.7,2339.0,6.5154,6.5154,6.5154,6.5154,2339.0
2024-09-27 13:00:00,6.7,6.7,6.69,6.69,145761.0,6.5154,6.5154,6.5057,6.5057,145761.0
2024-09-27 13:05:00,6.69,6.71,6.69,6.71,116428.0,6.5057,6.5252,6.5057,6.5252,116428.0
2024-09-27 13:10:00,6.71,6.71,6.71,6.71,30900.0,6.5252,6.5252,6.5252,6.5252,30900.0
2024-09-27 13:15:00,6.71,6.71,6.71,6.71,8018.0,6.5252,6.5252,6.5252,6.5252,8018.0
2024-09-27 13:20:00,6.71,6.71,6.71,6.71,10400.0,6.5252,6.5252,6.5252,6.5252,10400.0
2024-09-27 13:25:00,6.71,6.71,6.71,6.71,40536.0,6.5252,6.5252,6.5252,6.5252,40536.0
2024-09-27 13:30:00,6.72,6.72,6.72,6.72,3522.0,6.5349,6.5349,6.5349,6.5349,3522.0
2024-09-27 13:35:00,6.72,6.72,6.72,6.72,67736.0,6.5349,6.5349,6.5349,6.5349,67736.0
2024-09-27 13:40:00,6.72,6.72,6.72,6.72,37994.0,6.5349,6.5349,6.5349,6.5349,37994.0
2024-09-27 13:45:00,6.71,6.71,6.71,6.71,57629.0,6.5252,6.5252,6.5252,6.5252,57629.0
2024-09-27 13:50:00,6.7,6.7,6.7,6.7,66338.0,6.5154,6.5154,6.5154,6.5154,66338.0
2024-09-27 13:55:00,6.7,6.7,6.7,6.7,5450.0,6.5154,6.5154,6.5154,6.5154,5450.0
2024-09-27 14:00:00,6.69,6.7,6.69,6.7,54258.0,6.5057,6.5154,6.5057,6.5154,54258.0
2024-09-27 14:05:00,6.7,6.7,6.7,6.7,0.0,6.5154,6.5154,6.5154,6.5154,0.0
2024-09-27 14:10:00,6.7,6.7,6.7,6.7,0.0,6.5154,6.5154,6.5154,6.5154,0.0
2024-09-27 14:15:00,6.71,6.71,6.71,6.71,43164.0,6.5252,6.5252,6.5252,6.5252,43164.0
2024-09-27 14:20:00,6.71,6.71,6.71,6.71,46200.0,6.5252,6.5252,6.5252,6.5252,46200.0
2024-09-27 14:25:00,6.71,6.73,6.71,6.73,33413.0,6.5252,6.5446,6.5252,6.5446,33413.0
2024-09-27 14:30:00,6.74,6.76,6.74,6.74,147976.0,6.5543,6.5738,6.5543,6.5543,147976.0
2024-09-27 14:35:00,6.75,6.75,6.75,6.75,37747.0,6.5641,6.5641,6.5641,6.5641,37747.0
2024-09-27 14:40:00,6.74,6.74,6.74,6.74,36800.0,6.5543,6.5543,6.5543,6.5543,36800.0
2024-09-27 14:45:00,6.73,6.73,6.72,6.72,20814.0,6.5446,6.5446,6.5349,6.5349,20814.0
2024-09-27 14:50:00,6.72,6.72,6.72,6.72,37571.0,6.5349,6.5349,6.5349,6.5349,37571.0
2024-09-27 14:55:00,6.71,6.71,6.7,6.7,103809.0,6.5252,6.5252,6.5154,6.5154,103809.0
2024-09-27 15:00:00,6.7,6.7,6.7,6.7,0.0,6.5154,6.5154,6.5154,6.5154,0.0
2024-09-27 15:05:00,6.7,6.7,6.7,6.7,69000.0,6.5154,6.5154,6.5154,6.5154,69000.0
2024-09-27 15:10:00,6.71,6.71,6.71,6.71,10021.0,6.5252,6.5252,6.5252,6.5252,10021.0
2024-09-27 15:15:00,6.7,6.71,6.7,6.71,47362.0,6.5154,6.5252,6.5154,6.5252,47362.0
2024-09-27 15:20:00,6.71,6.71,6.71,6.71,10300.0,6.5252,6.5252,6.5252,6.5252,10300.0
2024-09-27 15:25:00,6.72,6.72,6.71,6.71,79342.0,6.5349,6.5349,6.5252,6.5252,79342.0
2024-09-27 15:30:00,6.71,6.71,6.71,6.71,14527.0,6.5252,6.5252,6.5252,6.5252,14527.0
2024-09-27 15:35:00,6.71,6.71,6.71,6.71,59325.0,6.5252,6.5252,6.5252,6.5252,59325.0
2024-09-27 15:40:00,6.71,6.71,6.71,6.71,0.0,6.5252,6.5252,6.5252,6.5252,0.0
2024-09-27 15:45:00,6.72,6.72,6.72,6.72,11500.0,6.5349,6.5349,6.5349,6.5349,11500.0
2024-09-27 15:50:00,6.72,6.72,6.71,6.71,67568.0,6.5349,6.5349,6.5252,6.5252,67568.0
2024-09-27 15:55:00,6.71,6.73,6.71,6.73,82438.0,6.5252,6.5446,6.5252,6.5446,82438.0
2024-09-30 09:30:00,6.77,6.77,6.74,6.74,164090.0,6.5835,6.5835,6.5543,6.5543,164090.0
2024-09-30 09:35:00,6.74,6.74,6.74,6.74,10900.0,6.5543,6.5543,6.5543,6.5543,10900.0
2024-09-30 09:40:00,6.74,6.75,6.74,6.75,55753.0,6.5543,6.5641,6.5543,6.5641,55753.0
2024-09-30 09:45:00,6.74,6.75,6.74,6.74,14097.0,6.5543,6.5641,6.5543,6.5543,14097.0
2024-09-30 09:50:00,6.74,6.74,6.74,6.74,31604.0,6.5543,6.5543,6.5543,6.5543,31604.0
2024-09-30 09:55:00,6.75,6.75,6.75,6.75,30453.0,6.5641,6.5641,6.5641,6.5641,30453.0
2024-09-30 10:00:00,6.76,6.76,6.75,6.75,65638.0,6.5738,6.5738,6.5641,6.5641,65638.0
2024-09-30 10:05:00,6.75,6.75,6.75,6.75,8058.0,6.5641,6.5641,6.5641,6.5641,8058.0
2024-09-30 10:10:00,6.75,6.75,6.75,6.75,27500.0,6.5641,6.5641,6.5641,6.5641,27500.0
2024-09-30 10:15:00,6.76,6.76,6.76,6.76,52490.0,6.5738,6.5738,6.5738,6.5738,52490.0
2024-09-30 10:20:00,6.76,6.76,6.76,6.76,78230.0,6.5738,6.5738,6.5738,6.5738,78230.0
2024-09-30 10:25:00,6.77,6.77,6.76,6.76,28304.0,6.5835,6.5835,6.5738,6.5738,28304.0
2024-09-30 10:30:00,6.75,6.75,6.74,6.74,35800.0,6.5641,6.5641,6.5543,6.5543,35800.0
2024-09-30 10:35:00,6.74,6.74,6.74,6.74,14487.0,6.5543,6.5543,6.5543,6.5543,14487.0
2024-09-30 10:40:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-09-30 10:45:00,6.73,6.73,6.72,6.73,35591.0,6.5446,6.5446,6.5349,6.5446,35591.0
2024-09-30 10:50:00,6.73,6.73,6.73,6.73,6100.0,6.5446,6.5446,6.5446,6.5446,6100.0
2024-09-30 10:55:00,6.73,6.73,6.73,6.73,0.0,6.5446,6.5446,6.5446,6.5446,0.0
2024-09-30 11:00:00,6.73,6.73,6.73,6.73,5100.0,6.5446,6.5446,6.5446,6.5446,5100.0
2024-09-30 11:05:00,6.73,6.74,6.73,6.74,109369.0,6.5446,6.5543,6.5446,6.5543,109369.0
2024-09-30 11:10:00,6.73,6.73,6.73,6.73,2600.0,6.5446,6.5446,6.5446,6.5446,2600.0
2024-09-30 11:15:00,6.73,6.73,6.73,6.73,0.0,6.5446,6.5446,6.5446,6.5446,0.0
2024-09-30 11:20:00,6.73,6.73,6.73,6.73,0.0,6.5446,6.5446,6.5446,6.5446,0.0
2024-09-30 11:25:00,6.72,6.73,6.72,6.72,31700.0,6.5349,6.5446,6.5349,6.5349,31700.0
2024-09-30 11:30:00,6.72,6.73,6.72,6.73,118888.0,6.5349,6.5446,6.5349,6.5446,118888.0
2024-09-30 11:35:00,6.74,6.74,6.74,6.74,1000.0,6.5543,6.5543,6.5543,6.5543,1000.0
2024-09-30 11:40:00,6.75,6.75,6.74,6.74,70180.0,6.5641,6.5641,6.5543,6.5543,70180.0
2024-09-30 11:45:00,6.74,6.74,6.73,6.73,69900.0,6.5543,6.5543,6.5446,6.5446,69900.0
2024-09-30 11:50:00,6.73,6.73,6.73,6.73,0.0,6.5446,6.5446,6.5446,6.5446,0.0
2024-09-30 11:55:00,6.73,6.73,6.73,6.73,0.0,6.5446,6.5446,6.5446,6.5446,0.0
2024-09-30 12:00:00,6.72,6.72,6.72,6.72,9878.0,6.5349,6.5349,6.5349,6.5349,9878.0
2024-09-30 12:05:00,6.72,6.72,6.71,6.71,41250.0,6.5349,6.5349,6.5252,6.5252,41250.0
2024-09-30 12:10:00,6.71,6.72,6.71,6.71,74666.0,6.5252,6.5349,6.5252,6.5252,74666.0
2024-09-30 12:15:00,6.71,6.71,6.71,6.71,1400.0,6.5252,6.5252,6.5252,6.5252,1400.0
2024-09-30 12:20:00,6.71,6.71,6.71,6.71,24700.0,6.5252,6.5252,6.5252,6.5252,24700.0
2024-09-30 12:25:00,6.71,6.71,6.71,6.71,0.0,6.5252,6.5252,6.5252,6.5252,0.0
2024-09-30 12:30:00,6.72,6.72,6.72,6.72,10931.0,6.5349,6.5349,6.5349,6.5349,10931.0
2024-09-30 12:35:00,6.72,6.72,6.72,6.72,0.0,6.5349,6.5349,6.5349,6.5349,0.0
2024-09-30 12:40:00,6.72,6.72,6.72,6.72,10200.0,6.5349,6.5349,6.5349,6.5349,10200.0
2024-09-30 12:45:00,6.72,6.72,6.72,6.72,0.0,6.5349,6.5349,6.5349,6.5349,0.0
2024-09-30 12:50:00,6.72,6.72,6.72,6.72,0.0,6.5349,6.5349,6.5349,6.5349,0.0
2024-09-30 12:55:00,6.72,6.72,6.72,6.72,0.0,6.5349,6.5349,6.5349,6.5349,0.0
2024-09-30 13:00:00,6.73,6.73,6.73,6.73,9667.0,6.5446,6.5446,6.5446,6.5446,9667.0
2024-09-30 13:05:00,6.73,6.73,6.73,6.73,11973.0,6.5446,6.5446,6.5446,6.5446,11973.0
2024-09-30 13:10:00,6.74,6.74,6.74,6.74,93450.0,6.5543,6.5543,6.5543,6.5543,93450.0
2024-09-30 13:15:00,6.74,6.74,6.74,6.74,3175.0,6.5543,6.5543,6.5543,6.5543,3175.0
2024-09-30 13:20:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-09-30 13:25:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-09-30 13:30:00,6.75,6.75,6.75,6.75,100.0,6.5641,6.5641,6.5641,6.5641,100.0
2024-09-30 13:35:00,6.74,6.74,6.74,6.74,156800.0,6.5543,6.5543,6.5543,6.5543,156800.0
2024-09-30 13:40:00,6.74,6.74,6.74,6.74,20700.0,6.5543,6.5543,6.5543,6.5543,20700.0
2024-09-30 13:45:00,6.74,6.74,6.74,6.74,300.0,6.5543,6.5543,6.5543,6.5543,300.0
2024-09-30 13:50:00,6.74,6.74,6.74,6.74,800.0,6.5543,6.5543,6.5543,6.5543,800.0
2024-09-30 13:55:00,6.73,6.74,6.72,6.72,145240.0,6.5446,6.5543,6.5349,6.5349,145240.0
2024-09-30 14:00:00,6.72,6.73,6.72,6.73,99200.0,6.5349,6.5446,6.5349,6.5446,99200.0
2024-09-30 14:05:00,6.74,6.75,6.74,6.74,95567.0,6.5543,6.5641,6.5543,6.5543,95567.0
2024-09-30 14:10:00,6.74,6.76,6.74,6.76,91965.0,6.5543,6.5738,6.5543,6.5738,91965.0
2024-09-30 14:15:00,6.76,6.8,6.76,6.8,151501.0,6.5738,6.6127,6.5738,6.6127,151501.0
2024-09-30 14:20:00,6.81,6.85,6.81,6.84,213459.0,6.6224,6.6613,6.6224,6.6516,213459.0
2024-09-30 14:25:00,6.83,6.84,6.81,6.81,128467.0,6.6419,6.6516,6.6224,6.6224,128467.0
2024-09-30 14:30:00,6.81,6.82,6.79,6.79,63712.0,6.6224,6.6321,6.603,6.603,63712.0
2024-09-30 14:35:00,6.79,6.79,6.77,6.77,41036.0,6.603,6.603,6.5835,6.5835,41036.0
2024-09-30 14:40:00,6.76,6.76,6.75,6.76,162968.0,6.5738,6.5738,6.5641,6.5738,162968.0
2024-09-30 14:45:00,6.75,6.75,6.75,6.75,36160.0,6.5641,6.5641,6.5641,6.5641,36160.0
2024-09-30 14:50:00,6.76,6.76,6.75,6.75,132881.0,6.5738,6.5738,6.5641,6.5641,132881.0
2024-09-30 14:55:00,6.75,6.76,6.75,6.76,55817.0,6.5641,6.5738,6.5641,6.5738,55817.0
2024-09-30 15:00:00,6.78,6.78,6.77,6.77,159276.0,6.5932,6.5932,6.5835,6.5835,159276.0
2024-09-30 15:05:00,6.77,6.77,6.77,6.77,0.0,6.5835,6.5835,6.5835,6.5835,0.0
2024-09-30 15:10:00,6.77,6.77,6.77,6.77,32663.0,6.5835,6.5835,6.5835,6.5835,32663.0
2024-09-30 15:15:00,6.76,6.76,6.75,6.75,63699.0,6.5738,6.5738,6.5641,6.5641,63699.0
2024-09-30 15:20:00,6.75,6.75,6.75,6.75,84902.0,6.5641,6.5641,6.5641,6.5641,84902.0
2024-09-30 15:25:00,6.75,6.75,6.75,6.75,600.0,6.5641,6.5641,6.5641,6.5641,600.0
2024-09-30 15:30:00,6.75,6.75,6.74,6.74,52340.0,6.5641,6.5641,6.5543,6.5543,52340.0
2024-09-30 15:35:00,6.74,6.74,6.73,6.73,3215.0,6.5543,6.5543,6.5446,6.5446,3215.0
2024-09-30 15:40:00,6.73,6.73,6.72,6.72,53941.0,6.5446,6.5446,6.5349,6.5349,53941.0
2024-09-30 15:45:00,6.71,6.71,6.69,6.69,495680.0,6.5252,6.5252,6.5057,6.5057,495680.0
2024-09-30 15:50:00,6.69,6.69,6.66,6.67,314006.0,6.5057,6.5057,6.4765,6.4863,314006.0
2024-09-30 15:55:00,6.66,6.66,6.63,6.65,637418.0,6.4765,6.4765,6.4474,6.4668,637418.0
2024-10-01 09:30:00,6.66,6.75,6.66,6.75,230874.0,6.4765,6.5641,6.4765,6.5641,230874.0
2024-10-01 09:35:00,6.75,6.79,6.75,6.78,156488.0,6.5641,6.603,6.5641,6.5932,156488.0
2024-10-01 09:40:00,6.78,6.79,6.76,6.77,129014.0,6.5932,6.603,6.5738,6.5835,129014.0
2024-10-01 09:45:00,6.78,6.81,6.78,6.81,168817.0,6.5932,6.6224,6.5932,6.6224,168817.0
2024-10-01 09:50:00,6.81,6.83,6.81,6.82,124125.0,6.6224,6.6419,6.6224,6.6321,124125.0
2024-10-01 09:55:00,6.82,6.83,6.8,6.8,302503.0,6.6321,6.6419,6.6127,6.6127,302503.0
2024-10-01 10:00:00,6.81,6.82,6.78,6.79,105368.0,6.6224,6.6321,6.5932,6.603,105368.0
2024-10-01 10:05:00,6.82,6.85,6.82,6.85,133826.0,6.6321,6.6613,6.6321,6.6613,133826.0
2024-10-01 10:10:00,6.86,6.88,6.85,6.86,313464.0,6.671,6.6905,6.6613,6.671,313464.0
2024-10-01 10:15:00,6.87,6.88,6.87,6.88,119515.0,6.6807,6.6905,6.6807,6.6905,119515.0
2024-10-01 10:20:00,6.88,6.88,6.83,6.84,148363.0,6.6905,6.6905,6.6419,6.6516,148363.0
2024-10-01 10:25:00,6.85,6.89,6.85,6.88,130141.0,6.6613,6.7002,6.6613,6.6905,130141.0
2024-10-01 10:30:00,6.88,6.89,6.87,6.87,193332.0,6.6905,6.7002,6.6807,6.6807,193332.0
2024-10-01 10:35:00,6.88,6.88,6.85,6.85,127797.0,6.6905,6.6905,6.6613,6.6613,127797.0
2024-10-01 10:40:00,6.83,6.84,6.83,6.84,84400.0,6.6419,6.6516,6.6419,6.6516,84400.0
2024-10-01 10:45:00,6.84,6.86,6.84,6.86,32745.0,6.6516,6.671,6.6516,6.671,32745.0
2024-10-01 10:50:00,6.86,6.87,6.86,6.87,64995.0,6.671,6.6807,6.671,6.6807,64995.0
2024-10-01 10:55:00,6.87,6.87,6.85,6.85,116241.0,6.6807,6.6807,6.6613,6.6613,116241.0
2024-10-01 11:00:00,6.86,6.87,6.86,6.86,66426.0,6.671,6.6807,6.671,6.671,66426.0
2024-10-01 11:05:00,6.87,6.91,6.87,6.91,111596.0,6.6807,6.7196,6.6807,6.7196,111596.0
2024-10-01 11:10:00,6.91,6.92,6.91,6.91,53505.0,6.7196,6.7294,6.7196,6.7196,53505.0
2024-10-01 11:15:00,6.91,6.91,6.91,6.91,10916.0,6.7196,6.7196,6.7196,6.7196,10916.0
2024-10-01 11:20:00,6.9,6.9,6.89,6.89,91850.0,6.7099,6.7099,6.7002,6.7002,91850.0
2024-10-01 11:25:00,6.89,6.89,6.86,6.86,52784.0,6.7002,6.7002,6.671,6.671,52784.0
2024-10-01 11:30:00,6.86,6.86,6.84,6.84,195826.0,6.671,6.671,6.6516,6.6516,195826.0
2024-10-01 11:35:00,6.84,6.84,6.83,6.83,106676.0,6.6516,6.6516,6.6419,6.6419,106676.0
2024-10-01 11:40:00,6.82,6.82,6.81,6.82,94360.0,6.6321,6.6321,6.6224,6.6321,94360.0
2024-10-01 11:45:00,6.83,6.83,6.83,6.83,43407.0,6.6419,6.6419,6.6419,6.6419,43407.0
2024-10-01 11:50:00,6.82,6.82,6.82,6.82,63520.0,6.6321,6.6321,6.6321,6.6321,63520.0
2024-10-01 11:55:00,6.82,6.83,6.82,6.83,20099.0,6.6321,6.6419,6.6321,6.6419,20099.0
2024-10-01 12:00:00,6.84,6.84,6.82,6.82,12882.0,6.6516,6.6516,6.6321,6.6321,12882.0
2024-10-01 12:05:00,6.81,6.82,6.81,6.82,65366.0,6.6224,6.6321,6.6224,6.6321,65366.0
2024-10-01 12:10:00,6.81,6.83,6.8,6.83,123011.0,6.6224,6.6419,6.6127,6.6419,123011.0
2024-10-01 12:15:00,6.82,6.82,6.82,6.82,98100.0,6.6321,6.6321,6.6321,6.6321,98100.0
2024-10-01 12:20:00,6.82,6.83,6.82,6.83,81930.0,6.6321,6.6419,6.6321,6.6419,81930.0
2024-10-01 12:25:00,6.83,6.84,6.83,6.83,89694.0,6.6419,6.6516,6.6419,6.6419,89694.0
2024-10-01 12:30:00,6.83,6.87,6.83,6.83,206816.0,6.6419,6.6807,6.6419,6.6419,206816.0
2024-10-01 12:35:00,6.83,6.85,6.83,6.85,88717.0,6.6419,6.6613,6.6419,6.6613,88717.0
2024-10-01 12:40:00,6.85,6.87,6.85,6.87,190743.0,6.6613,6.6807,6.6613,6.6807,190743.0
2024-10-01 12:45:00,6.88,6.89,6.88,6.89,146553.0,6.6905,6.7002,6.6905,6.7002,146553.0
2024-10-01 12:50:00,6.88,6.88,6.83,6.83,207205.0,6.6905,6.6905,6.6419,6.6419,207205.0
2024-10-01 12:55:00,6.84,6.86,6.83,6.84,202656.0,6.6516,6.671,6.6419,6.6516,202656.0
2024-10-01 13:00:00,6.84,6.87,6.84,6.87,95508.0,6.6516,6.6807,6.6516,6.6807,95508.0
2024-10-01 13:05:00,6.87,6.88,6.87,6.88,132262.0,6.6807,6.6905,6.6807,6.6905,132262.0
2024-10-01 13:10:00,6.88,6.88,6.87,6.88,84345.0,6.6905,6.6905,6.6807,6.6905,84345.0
2024-10-01 13:15:00,6.89,6.9,6.89,6.9,284905.0,6.7002,6.7099,6.7002,6.7099,284905.0
2024-10-01 13:20:00,6.9,6.9,6.89,6.9,95145.0,6.7099,6.7099,6.7002,6.7099,95145.0
2024-10-01 13:25:00,6.9,6.9,6.9,6.9,0.0,6.7099,6.7099,6.7099,6.7099,0.0
2024-10-01 13:30:00,6.91,6.91,6.86,6.87,231012.0,6.7196,6.7196,6.671,6.6807,231012.0
2024-10-01 13:35:00,6.87,6.88,6.87,6.88,38969.0,6.6807,6.6905,6.6807,6.6905,38969.0
2024-10-01 13:40:00,6.88,6.88,6.85,6.85,78515.0,6.6905,6.6905,6.6613,6.6613,78515.0
2024-10-01 13:45:00,6.85,6.85,6.85,6.85,99345.0,6.6613,6.6613,6.6613,6.6613,99345.0
2024-10-01 13:50:00,6.85,6.85,6.85,6.85,58495.0,6.6613,6.6613,6.6613,6.6613,58495.0
2024-10-01 13:55:00,6.84,6.84,6.8,6.81,229162.0,6.6516,6.6516,6.6127,6.6224,229162.0
2024-10-01 14:00:00,6.8,6.8,6.79,6.8,98440.0,6.6127,6.6127,6.603,6.6127,98440.0
2024-10-01 14:05:00,6.79,6.79,6.79,6.79,109944.0,6.603,6.603,6.603,6.603,109944.0
2024-10-01 14:10:00,6.79,6.79,6.78,6.78,36774.0,6.603,6.603,6.5932,6.5932,36774.0
2024-10-01 14:15:00,6.78,6.78,6.77,6.78,175850.0,6.5932,6.5932,6.5835,6.5932,175850.0
2024-10-01 14:20:00,6.77,6.78,6.77,6.78,95248.0,6.5835,6.5932,6.5835,6.5932,95248.0
2024-10-01 14:25:00,6.77,6.78,6.77,6.77,4519.0,6.5835,6.5932,6.5835,6.5835,4519.0
2024-10-01 14:30:00,6.76,6.76,6.76,6.76,33572.0,6.5738,6.5738,6.5738,6.5738,33572.0
2024-10-01 14:35:00,6.76,6.78,6.76,6.77,59153.0,6.5738,6.5932,6.5738,6.5835,59153.0
2024-10-01 14:40:00,6.77,6.78,6.77,6.77,29366.0,6.5835,6.5932,6.5835,6.5835,29366.0
2024-10-01 14:45:00,6.77,6.77,6.77,6.77,0.0,6.5835,6.5835,6.5835,6.5835,0.0
2024-10-01 14:50:00,6.77,6.78,6.77,6.78,86789.0,6.5835,6.5932,6.5835,6.5932,86789.0
2024-10-01 14:55:00,6.78,6.78,6.77,6.77,95701.0,6.5932,6.5932,6.5835,6.5835,95701.0
2024-10-01 15:00:00,6.77,6.77,6.77,6.77,0.0,6.5835,6.5835,6.5835,6.5835,0.0
2024-10-01 15:05:00,6.78,6.78,6.77,6.78,79621.0,6.5932,6.5932,6.5835,6.5932,79621.0
2024-10-01 15:10:00,6.78,6.79,6.78,6.79,3507.0,6.5932,6.603,6.5932,6.603,3507.0
2024-10-01 15:15:00,6.79,6.79,6.79,6.79,53400.0,6.603,6.603,6.603,6.603,53400.0
2024-10-01 15:20:00,6.78,6.78,6.78,6.78,69422.0,6.5932,6.5932,6.5932,6.5932,69422.0
2024-10-01 15:25:00,6.77,6.77,6.77,6.77,8665.0,6.5835,6.5835,6.5835,6.5835,8665.0
2024-10-01 15:30:00,6.78,6.8,6.78,6.8,31288.0,6.5932,6.6127,6.5932,6.6127,31288.0
2024-10-01 15:35:00,6.81,6.82,6.81,6.81,27496.0,6.6224,6.6321,6.6224,6.6224,27496.0
2024-10-01 15:40:00,6.8,6.8,6.8,6.8,116631.0,6.6127,6.6127,6.6127,6.6127,116631.0
2024-10-01 15:45:00,6.81,6.82,6.81,6.82,204541.0,6.6224,6.6321,6.6224,6.6321,204541.0
2024-10-01 15:50:00,6.82,6.83,6.82,6.83,47850.0,6.6321,6.6419,6.6321,6.6419,47850.0
2024-10-01 15:55:00,6.83,6.83,6.82,6.83,132456.0,6.6419,6.6419,6.6321,6.6419,132456.0
2024-10-02 09:30:00,6.87,6.91,6.87,6.91,236153.0,6.6807,6.7196,6.6807,6.7196,236153.0
2024-10-02 09:35:00,6.9,6.93,6.89,6.93,115205.0,6.7099,6.7391,6.7002,6.7391,115205.0
2024-10-02 09:40:00,6.93,6.95,6.93,6.95,88438.0,6.7391,6.7585,6.7391,6.7585,88438.0
2024-10-02 09:45:00,6.95,6.95,6.89,6.89,32064.0,6.7585,6.7585,6.7002,6.7002,32064.0
2024-10-02 09:50:00,6.88,6.89,6.88,6.88,70904.0,6.6905,6.7002,6.6905,6.6905,70904.0
2024-10-02 09:55:00,6.88,6.89,6.88,6.89,56322.0,6.6905,6.7002,6.6905,6.7002,56322.0
2024-10-02 10:00:00,6.89,6.89,6.85,6.86,201074.0,6.7002,6.7002,6.6613,6.671,201074.0
2024-10-02 10:05:00,6.87,6.87,6.87,6.87,24624.0,6.6807,6.6807,6.6807,6.6807,24624.0
2024-10-02 10:10:00,6.87,6.87,6.86,6.87,77491.0,6.6807,6.6807,6.671,6.6807,77491.0
2024-10-02 10:15:00,6.86,6.86,6.84,6.84,24342.0,6.671,6.671,6.6516,6.6516,24342.0
2024-10-02 10:20:00,6.83,6.87,6.83,6.87,68777.0,6.6419,6.6807,6.6419,6.6807,68777.0
2024-10-02 10:25:00,6.87,6.87,6.86,6.86,63761.0,6.6807,6.6807,6.671,6.671,63761.0
2024-10-02 10:30:00,6.85,6.85,6.83,6.83,124293.0,6.6613,6.6613,6.6419,6.6419,124293.0
2024-10-02 10:35:00,6.84,6.85,6.84,6.84,84951.0,6.6516,6.6613,6.6516,6.6516,84951.0
2024-10-02 10:40:00,6.83,6.83,6.83,6.83,63600.0,6.6419,6.6419,6.6419,6.6419,63600.0
2024-10-02 10:45:00,6.83,6.83,6.8,6.8,78586.0,6.6419,6.6419,6.6127,6.6127,78586.0
2024-10-02 10:50:00,6.8,6.84,6.8,6.84,182161.0,6.6127,6.6516,6.6127,6.6516,182161.0
2024-10-02 10:55:00,6.84,6.84,6.84,6.84,65210.0,6.6516,6.6516,6.6516,6.6516,65210.0
2024-10-02 11:00:00,6.85,6.85,6.82,6.82,128238.0,6.6613,6.6613,6.6321,6.6321,128238.0
2024-10-02 11:05:00,6.82,6.83,6.82,6.83,143492.0,6.6321,6.6419,6.6321,6.6419,143492.0
2024-10-02 11:10:00,6.82,6.83,6.82,6.83,43500.0,6.6321,6.6419,6.6321,6.6419,43500.0
2024-10-02 11:15:00,6.82,6.82,6.8,6.8,12704.0,6.6321,6.6321,6.6127,6.6127,12704.0
2024-10-02 11:20:00,6.8,6.82,6.8,6.82,42058.0,6.6127,6.6321,6.6127,6.6321,42058.0
2024-10-02 11:25:00,6.81,6.81,6.81,6.81,5700.0,6.6224,6.6224,6.6224,6.6224,5700.0
2024-10-02 11:30:00,6.8,6.8,6.8,6.8,16100.0,6.6127,6.6127,6.6127,6.6127,16100.0
2024-10-02 11:35:00,6.8,6.8,6.8,6.8,57000.0,6.6127,6.6127,6.6127,6.6127,57000.0
2024-10-02 11:40:00,6.8,6.8,6.8,6.8,380.0,6.6127,6.6127,6.6127,6.6127,380.0
2024-10-02 11:45:00,6.8,6.8,6.8,6.8,28715.0,6.6127,6.6127,6.6127,6.6127,28715.0
2024-10-02 11:50:00,6.81,6.81,6.8,6.8,10707.0,6.6224,6.6224,6.6127,6.6127,10707.0
2024-10-02 11:55:00,6.81,6.81,6.81,6.81,39357.0,6.6224,6.6224,6.6224,6.6224,39357.0
2024-10-02 12:00:00,6.8,6.8,6.8,6.8,1903.0,6.6127,6.6127,6.6127,6.6127,1903.0
2024-10-02 12:05:00,6.8,6.8,6.8,6.8,74758.0,6.6127,6.6127,6.6127,6.6127,74758.0
2024-10-02 12:10:00,6.8,6.8,6.8,6.8,26900.0,6.6127,6.6127,6.6127,6.6127,26900.0
2024-10-02 12:15:00,6.8,6.8,6.8,6.8,53100.0,6.6127,6.6127,6.6127,6.6127,53100.0
2024-10-02 12:20:00,6.82,6.82,6.8,6.8,146294.0,6.6321,6.6321,6.6127,6.6127,146294.0
2024-10-02 12:25:00,6.8,6.8,6.8,6.8,16400.0,6.6127,6.6127,6.6127,6.6127,16400.0
2024-10-02 12:30:00,6.81,6.82,6.81,6.82,42400.0,6.6224,6.6321,6.6224,6.6321,42400.0
2024-10-02 12:35:00,6.82,6.82,6.82,6.82,4704.0,6.6321,6.6321,6.6321,6.6321,4704.0
2024-10-02 12:40:00,6.82,6.82,6.82,6.82,8200.0,6.6321,6.6321,6.6321,6.6321,8200.0
2024-10-02 12:45:00,6.83,6.83,6.83,6.83,74995.0,6.6419,6.6419,6.6419,6.6419,74995.0
2024-10-02 12:50:00,6.83,6.83,6.83,6.83,100.0,6.6419,6.6419,6.6419,6.6419,100.0
2024-10-02 12:55:00,6.84,6.86,6.84,6.86,13774.0,6.6516,6.671,6.6516,6.671,13774.0
2024-10-02 13:00:00,6.86,6.86,6.86,6.86,38410.0,6.671,6.671,6.671,6.671,38410.0
2024-10-02 13:05:00,6.86,6.86,6.86,6.86,13966.0,6.671,6.671,6.671,6.671,13966.0
2024-10-02 13:10:00,6.86,6.86,6.86,6.86,31839.0,6.671,6.671,6.671,6.671,31839.0
2024-10-02 13:15:00,6.86,6.86,6.86,6.86,0.0,6.671,6.671,6.671,6.671,0.0
2024-10-02 13:20:00,6.86,6.86,6.86,6.86,0.0,6.671,6.671,6.671,6.671,0.0
2024-10-02 13:25:00,6.86,6.86,6.84,6.84,2061.0,6.671,6.671,6.6516,6.6516,2061.0
2024-10-02 13:30:00,6.85,6.87,6.85,6.87,10000.0,6.6613,6.6807,6.6613,6.6807,10000.0
2024-10-02 13:35:00,6.87,6.87,6.85,6.85,24014.0,6.6807,6.6807,6.6613,6.6613,24014.0
2024-10-02 13:40:00,6.85,6.85,6.85,6.85,33466.0,6.6613,6.6613,6.6613,6.6613,33466.0
2024-10-02 13:45:00,6.85,6.85,6.84,6.84,1971.0,6.6613,6.6613,6.6516,6.6516,1971.0
2024-10-02 13:50:00,6.84,6.84,6.84,6.84,0.0,6.6516,6.6516,6.6516,6.6516,0.0
2024-10-02 13:55:00,6.82,6.82,6.82,6.82,12754.0,6.6321,6.6321,6.6321,6.6321,12754.0
2024-10-02 14:00:00,6.82,6.82,6.82,6.82,1500.0,6.6321,6.6321,6.6321,6.6321,1500.0
2024-10-02 14:05:00,6.82,6.82,6.82,6.82,0.0,6.6321,6.6321,6.6321,6.6321,0.0
2024-10-02 14:10:00,6.82,6.82,6.82,6.82,0.0,6.6321,6.6321,6.6321,6.6321,0.0
2024-10-02 14:15:00,6.82,6.82,6.82,6.82,0.0,6.6321,6.6321,6.6321,6.6321,0.0
2024-10-02 14:20:00,6.82,6.82,6.82,6.82,11200.0,6.6321,6.6321,6.6321,6.6321,11200.0
2024-10-02 14:25:00,6.83,6.86,6.83,6.85,88344.0,6.6419,6.671,6.6419,6.6613,88344.0
2024-10-02 14:30:00,6.84,6.84,6.83,6.83,42040.0,6.6516,6.6516,6.6419,6.6419,42040.0
2024-10-02 14:35:00,6.84,6.84,6.83,6.83,56978.0,6.6516,6.6516,6.6419,6.6419,56978.0
2024-10-02 14:40:00,6.83,6.83,6.83,6.83,44950.0,6.6419,6.6419,6.6419,6.6419,44950.0
2024-10-02 14:45:00,6.83,6.83,6.83,6.83,0.0,6.6419,6.6419,6.6419,6.6419,0.0
2024-10-02 14:50:00,6.83,6.83,6.83,6.83,85200.0,6.6419,6.6419,6.6419,6.6419,85200.0
2024-10-02 14:55:00,6.83,6.83,6.83,6.83,0.0,6.6419,6.6419,6.6419,6.6419,0.0
2024-10-02 15:00:00,6.83,6.83,6.82,6.82,56650.0,6.6419,6.6419,6.6321,6.6321,56650.0
2024-10-02 15:05:00,6.82,6.82,6.82,6.82,147696.0,6.6321,6.6321,6.6321,6.6321,147696.0
2024-10-02 15:10:00,6.82,6.82,6.82,6.82,900.0,6.6321,6.6321,6.6321,6.6321,900.0
2024-10-02 15:15:00,6.82,6.82,6.82,6.82,0.0,6.6321,6.6321,6.6321,6.6321,0.0
2024-10-02 15:20:00,6.82,6.82,6.82,6.82,0.0,6.6321,6.6321,6.6321,6.6321,0.0
2024-10-02 15:25:00,6.82,6.82,6.82,6.82,0.0,6.6321,6.6321,6.6321,6.6321,0.0
2024-10-02 15:30:00,6.82,6.82,6.82,6.82,64860.0,6.6321,6.6321,6.6321,6.6321,64860.0
2024-10-02 15:35:00,6.82,6.82,6.82,6.82,80600.0,6.6321,6.6321,6.6321,6.6321,80600.0
2024-10-02 15:40:00,6.82,6.82,6.82,6.82,102983.0,6.6321,6.6321,6.6321,6.6321,102983.0
2024-10-02 15:45:00,6.81,6.81,6.81,6.81,119625.0,6.6224,6.6224,6.6224,6.6224,119625.0
2024-10-02 15:50:00,6.81,6.82,6.81,6.82,24900.0,6.6224,6.6321,6.6224,6.6321,24900.0
2024-10-02 15:55:00,6.82,6.83,6.81,6.83,143811.0,6.6321,6.6419,6.6224,6.6419,143811.0
2024-10-03 09:30:00,6.89,6.89,6.86,6.86,116552.0,6.7002,6.7002,6.671,6.671,116552.0
2024-10-03 09:35:00,6.86,6.88,6.86,6.88,131156.0,6.671,6.6905,6.671,6.6905,131156.0
2024-10-03 09:40:00,6.89,6.89,6.87,6.88,60374.0,6.7002,6.7002,6.6807,6.6905,60374.0
2024-10-03 09:45:00,6.89,6.89,6.89,6.89,151300.0,6.7002,6.7002,6.7002,6.7002,151300.0
2024-10-03 09:50:00,6.89,6.9,6.89,6.89,69145.0,6.7002,6.7099,6.7002,6.7002,69145.0
2024-10-03 09:55:00,6.88,6.88,6.86,6.86,45418.0,6.6905,6.6905,6.671,6.671,45418.0
2024-10-03 10:00:00,6.86,6.86,6.82,6.82,355128.0,6.671,6.671,6.6321,6.6321,355128.0
2024-10-03 10:05:00,6.81,6.81,6.81,6.81,91273.0,6.6224,6.6224,6.6224,6.6224,91273.0
2024-10-03 10:10:00,6.8,6.88,6.8,6.86,175355.0,6.6127,6.6905,6.6127,6.671,175355.0
2024-10-03 10:15:00,6.85,6.85,6.82,6.84,267890.0,6.6613,6.6613,6.6321,6.6516,267890.0
2024-10-03 10:20:00,6.84,6.9,6.84,6.88,231191.0,6.6516,6.7099,6.6516,6.6905,231191.0
2024-10-03 10:25:00,6.88,6.89,6.88,6.88,115496.0,6.6905,6.7002,6.6905,6.6905,115496.0
2024-10-03 10:30:00,6.89,6.91,6.85,6.85,145726.0,6.7002,6.7196,6.6613,6.6613,145726.0
2024-10-03 10:35:00,6.85,6.87,6.85,6.87,145471.0,6.6613,6.6807,6.6613,6.6807,145471.0
2024-10-03 10:40:00,6.86,6.92,6.86,6.91,285885.0,6.671,6.7294,6.671,6.7196,285885.0
2024-10-03 10:45:00,6.9,6.9,6.86,6.87,73704.0,6.7099,6.7099,6.671,6.6807,73704.0
2024-10-03 10:50:00,6.88,6.88,6.85,6.86,143435.0,6.6905,6.6905,6.6613,6.671,143435.0
2024-10-03 10:55:00,6.86,6.9,6.86,6.9,108755.0,6.671,6.7099,6.671,6.7099,108755.0
2024-10-03 11:00:00,6.91,6.92,6.9,6.92,160791.0,6.7196,6.7294,6.7099,6.7294,160791.0
2024-10-03 11:05:00,6.91,6.91,6.89,6.89,155445.0,6.7196,6.7196,6.7002,6.7002,155445.0
2024-10-03 11:10:00,6.9,6.9,6.9,6.9,81339.0,6.7099,6.7099,6.7099,6.7099,81339.0
2024-10-03 11:15:00,6.89,6.89,6.88,6.88,84821.0,6.7002,6.7002,6.6905,6.6905,84821.0
2024-10-03 11:20:00,6.89,6.89,6.87,6.87,88668.0,6.7002,6.7002,6.6807,6.6807,88668.0
2024-10-03 11:25:00,6.88,6.89,6.88,6.88,128680.0,6.6905,6.7002,6.6905,6.6905,128680.0
2024-10-03 11:30:00,6.87,6.87,6.86,6.86,84037.0,6.6807,6.6807,6.671,6.671,84037.0
2024-10-03 11:35:00,6.86,6.86,6.86,6.86,106351.0,6.671,6.671,6.671,6.671,106351.0
2024-10-03 11:40:00,6.86,6.86,6.84,6.85,129424.0,6.671,6.671,6.6516,6.6613,129424.0
2024-10-03 11:45:00,6.84,6.84,6.84,6.84,74390.0,6.6516,6.6516,6.6516,6.6516,74390.0
2024-10-03 11:50:00,6.84,6.84,6.83,6.83,38013.0,6.6516,6.6516,6.6419,6.6419,38013.0
2024-10-03 11:55:00,6.84,6.84,6.84,6.84,39300.0,6.6516,6.6516,6.6516,6.6516,39300.0
2024-10-03 12:00:00,6.84,6.84,6.84,6.84,0.0,6.6516,6.6516,6.6516,6.6516,0.0
2024-10-03 12:05:00,6.84,6.84,6.84,6.84,41059.0,6.6516,6.6516,6.6516,6.6516,41059.0
2024-10-03 12:10:00,6.83,6.83,6.83,6.83,1500.0,6.6419,6.6419,6.6419,6.6419,1500.0
2024-10-03 12:15:00,6.83,6.83,6.83,6.83,0.0,6.6419,6.6419,6.6419,6.6419,0.0
2024-10-03 12:20:00,6.83,6.83,6.83,6.83,118900.0,6.6419,6.6419,6.6419,6.6419,118900.0
2024-10-03 12:25:00,6.83,6.83,6.83,6.83,30500.0,6.6419,6.6419,6.6419,6.6419,30500.0
2024-10-03 12:30:00,6.84,6.85,6.84,6.85,59806.0,6.6516,6.6613,6.6516,6.6613,59806.0
2024-10-03 12:35:00,6.85,6.85,6.85,6.85,88392.0,6.6613,6.6613,6.6613,6.6613,88392.0
2024-10-03 12:40:00,6.86,6.89,6.86,6.88,130473.0,6.671,6.7002,6.671,6.6905,130473.0
2024-10-03 12:45:00,6.89,6.91,6.89,6.91,70909.0,6.7002,6.7196,6.7002,6.7196,70909.0
2024-10-03 12:50:00,6.92,6.93,6.92,6.93,144979.0,6.7294,6.7391,6.7294,6.7391,144979.0
2024-10-03 12:55:00,6.92,6.92,6.91,6.92,125748.0,6.7294,6.7294,6.7196,6.7294,125748.0
2024-10-03 13:00:00,6.92,6.94,6.92,6.94,233344.0,6.7294,6.7488,6.7294,6.7488,233344.0
2024-10-03 13:05:00,6.94,6.94,6.93,6.93,24814.0,6.7488,6.7488,6.7391,6.7391,24814.0
2024-10-03 13:10:00,6.93,6.93,6.93,6.93,30100.0,6.7391,6.7391,6.7391,6.7391,30100.0
2024-10-03 13:15:00,6.93,6.93,6.93,6.93,0.0,6.7391,6.7391,6.7391,6.7391,0.0
2024-10-03 13:20:00,6.93,6.93,6.9,6.91,42961.0,6.7391,6.7391,6.7099,6.7196,42961.0
2024-10-03 13:25:00,6.91,6.91,6.88,6.91,261499.0,6.7196,6.7196,6.6905,6.7196,261499.0
2024-10-03 13:30:00,6.91,6.91,6.9,6.9,23100.0,6.7196,6.7196,6.7099,6.7099,23100.0
2024-10-03 13:35:00,6.89,6.9,6.89,6.9,32708.0,6.7002,6.7099,6.7002,6.7099,32708.0
2024-10-03 13:40:00,6.91,6.92,6.91,6.91,12545.0,6.7196,6.7294,6.7196,6.7196,12545.0
2024-10-03 13:45:00,6.9,6.9,6.9,6.9,20420.0,6.7099,6.7099,6.7099,6.7099,20420.0
2024-10-03 13:50:00,6.91,6.91,6.91,6.91,19900.0,6.7196,6.7196,6.7196,6.7196,19900.0
2024-10-03 13:55:00,6.9,6.9,6.9,6.9,155829.0,6.7099,6.7099,6.7099,6.7099,155829.0
2024-10-03 14:00:00,6.89,6.9,6.89,6.9,106384.0,6.7002,6.7099,6.7002,6.7099,106384.0
2024-10-03 14:05:00,6.89,6.89,6.89,6.89,17631.0,6.7002,6.7002,6.7002,6.7002,17631.0
2024-10-03 14:10:00,6.89,6.89,6.89,6.89,73200.0,6.7002,6.7002,6.7002,6.7002,73200.0
2024-10-03 14:15:00,6.89,6.89,6.89,6.89,15623.0,6.7002,6.7002,6.7002,6.7002,15623.0
2024-10-03 14:20:00,6.89,6.91,6.89,6.9,211695.0,6.7002,6.7196,6.7002,6.7099,211695.0
2024-10-03 14:25:00,6.9,6.9,6.89,6.89,67593.0,6.7099,6.7099,6.7002,6.7002,67593.0
2024-10-03 14:30:00,6.9,6.91,6.9,6.9,22725.0,6.7099,6.7196,6.7099,6.7099,22725.0
2024-10-03 14:35:00,6.9,6.9,6.9,6.9,64973.0,6.7099,6.7099,6.7099,6.7099,64973.0
2024-10-03 14:40:00,6.89,6.89,6.89,6.89,2703.0,6.7002,6.7002,6.7002,6.7002,2703.0
2024-10-03 14:45:00,6.89,6.89,6.89,6.89,0.0,6.7002,6.7002,6.7002,6.7002,0.0
2024-10-03 14:50:00,6.89,6.89,6.89,6.89,136400.0,6.7002,6.7002,6.7002,6.7002,136400.0
2024-10-03 14:55:00,6.89,6.9,6.89,6.9,58846.0,6.7002,6.7099,6.7002,6.7099,58846.0
2024-10-03 15:00:00,6.91,6.92,6.91,6.91,66568.0,6.7196,6.7294,6.7196,6.7196,66568.0
2024-10-03 15:05:00,6.91,6.92,6.91,6.92,48960.0,6.7196,6.7294,6.7196,6.7294,48960.0
2024-10-03 15:10:00,6.92,6.92,6.92,6.92,58003.0,6.7294,6.7294,6.7294,6.7294,58003.0
2024-10-03 15:15:00,6.92,6.92,6.92,6.92,12100.0,6.7294,6.7294,6.7294,6.7294,12100.0
2024-10-03 15:20:00,6.91,6.91,6.91,6.91,12455.0,6.7196,6.7196,6.7196,6.7196,12455.0
2024-10-03 15:25:00,6.91,6.92,6.91,6.92,38600.0,6.7196,6.7294,6.7196,6.7294,38600.0
2024-10-03 15:30:00,6.91,6.91,6.91,6.91,28847.0,6.7196,6.7196,6.7196,6.7196,28847.0
2024-10-03 15:35:00,6.91,6.91,6.91,6.91,0.0,6.7196,6.7196,6.7196,6.7196,0.0
2024-10-03 15:40:00,6.9,6.92,6.9,6.92,332259.0,6.7099,6.7294,6.7099,6.7294,332259.0
2024-10-03 15:45:00,6.91,6.91,6.9,6.9,133103.0,6.7196,6.7196,6.7099,6.7099,133103.0
2024-10-03 15:50:00,6.89,6.9,6.88,6.88,103274.0,6.7002,6.7099,6.6905,6.6905,103274.0
2024-10-03 15:55:00,6.88,6.88,6.86,6.88,395846.0,6.6905,6.6905,6.671,6.6905,395846.0
2024-10-04 09:30:00,6.71,6.74,6.71,6.73,231472.0,6.5252,6.5543,6.5252,6.5446,231472.0
2024-10-04 09:35:00,6.72,6.75,6.7,6.73,190958.0,6.5349,6.5641,6.5154,6.5446,190958.0
2024-10-04 09:40:00,6.72,6.73,6.71,6.73,42238.0,6.5349,6.5446,6.5252,6.5446,42238.0
2024-10-04 09:45:00,6.73,6.73,6.72,6.72,36185.0,6.5446,6.5446,6.5349,6.5349,36185.0
2024-10-04 09:50:00,6.73,6.75,6.73,6.75,87714.0,6.5446,6.5641,6.5446,6.5641,87714.0
2024-10-04 09:55:00,6.76,6.8,6.76,6.8,192375.0,6.5738,6.6127,6.5738,6.6127,192375.0
2024-10-04 10:00:00,6.8,6.8,6.77,6.77,124150.0,6.6127,6.6127,6.5835,6.5835,124150.0
2024-10-04 10:05:00,6.77,6.82,6.76,6.82,266155.0,6.5835,6.6321,6.5738,6.6321,266155.0
2024-10-04 10:10:00,6.83,6.84,6.81,6.81,134998.0,6.6419,6.6516,6.6224,6.6224,134998.0
2024-10-04 10:15:00,6.81,6.81,6.77,6.78,214913.0,6.6224,6.6224,6.5835,6.5932,214913.0
2024-10-04 10:20:00,6.79,6.83,6.79,6.83,114195.0,6.603,6.6419,6.603,6.6419,114195.0
2024-10-04 10:25:00,6.82,6.85,6.82,6.84,49052.0,6.6321,6.6613,6.6321,6.6516,49052.0
2024-10-04 10:30:00,6.85,6.86,6.84,6.85,520553.0,6.6613,6.671,6.6516,6.6613,520553.0
2024-10-04 10:35:00,6.84,6.86,6.84,6.85,89348.0,6.6516,6.671,6.6516,6.6613,89348.0
2024-10-04 10:40:00,6.84,6.84,6.83,6.83,27850.0,6.6516,6.6516,6.6419,6.6419,27850.0
2024-10-04 10:45:00,6.82,6.84,6.82,6.82,43734.0,6.6321,6.6516,6.6321,6.6321,43734.0
2024-10-04 10:50:00,6.82,6.82,6.8,6.82,159326.0,6.6321,6.6321,6.6127,6.6321,159326.0
2024-10-04 10:55:00,6.81,6.81,6.8,6.8,81835.0,6.6224,6.6224,6.6127,6.6127,81835.0
2024-10-04 11:00:00,6.79,6.79,6.79,6.79,40400.0,6.603,6.603,6.603,6.603,40400.0
2024-10-04 11:05:00,6.78,6.78,6.78,6.78,80760.0,6.5932,6.5932,6.5932,6.5932,80760.0
2024-10-04 11:10:00,6.78,6.81,6.78,6.81,89731.0,6.5932,6.6224,6.5932,6.6224,89731.0
2024-10-04 11:15:00,6.81,6.81,6.8,6.8,34468.0,6.6224,6.6224,6.6127,6.6127,34468.0
2024-10-04 11:20:00,6.81,6.84,6.81,6.84,73146.0,6.6224,6.6516,6.6224,6.6516,73146.0
2024-10-04 11:25:00,6.84,6.85,6.84,6.85,33561.0,6.6516,6.6613,6.6516,6.6613,33561.0
2024-10-04 11:30:00,6.85,6.86,6.85,6.85,201209.0,6.6613,6.671,6.6613,6.6613,201209.0
2024-10-04 11:35:00,6.84,6.84,6.83,6.84,53100.0,6.6516,6.6516,6.6419,6.6516,53100.0
2024-10-04 11:40:00,6.83,6.83,6.81,6.82,84650.0,6.6419,6.6419,6.6224,6.6321,84650.0
2024-10-04 11:45:00,6.83,6.83,6.83,6.83,6491.0,6.6419,6.6419,6.6419,6.6419,6491.0
2024-10-04 11:50:00,6.83,6.83,6.81,6.81,70821.0,6.6419,6.6419,6.6224,6.6224,70821.0
2024-10-04 11:55:00,6.79,6.79,6.79,6.79,65870.0,6.603,6.603,6.603,6.603,65870.0
2024-10-04 12:00:00,6.78,6.78,6.78,6.78,73782.0,6.5932,6.5932,6.5932,6.5932,73782.0
2024-10-04 12:05:00,6.78,6.81,6.78,6.81,33019.0,6.5932,6.6224,6.5932,6.6224,33019.0
2024-10-04 12:10:00,6.81,6.81,6.8,6.8,105522.0,6.6224,6.6224,6.6127,6.6127,105522.0
2024-10-04 12:15:00,6.8,6.8,6.8,6.8,26800.0,6.6127,6.6127,6.6127,6.6127,26800.0
2024-10-04 12:20:00,6.79,6.8,6.79,6.8,39012.0,6.603,6.6127,6.603,6.6127,39012.0
2024-10-04 12:25:00,6.81,6.81,6.81,6.81,54633.0,6.6224,6.6224,6.6224,6.6224,54633.0
2024-10-04 12:30:00,6.81,6.81,6.8,6.8,177520.0,6.6224,6.6224,6.6127,6.6127,177520.0
2024-10-04 12:35:00,6.8,6.8,6.75,6.75,36293.0,6.6127,6.6127,6.5641,6.5641,36293.0
2024-10-04 12:40:00,6.76,6.76,6.75,6.75,285777.0,6.5738,6.5738,6.5641,6.5641,285777.0
2024-10-04 12:45:00,6.75,6.75,6.75,6.75,33108.0,6.5641,6.5641,6.5641,6.5641,33108.0
2024-10-04 12:50:00,6.76,6.77,6.76,6.76,161500.0,6.5738,6.5835,6.5738,6.5738,161500.0
2024-10-04 12:55:00,6.76,6.76,6.76,6.76,69350.0,6.5738,6.5738,6.5738,6.5738,69350.0
2024-10-04 13:00:00,6.76,6.76,6.76,6.76,0.0,6.5738,6.5738,6.5738,6.5738,0.0
2024-10-04 13:05:00,6.77,6.77,6.77,6.77,84800.0,6.5835,6.5835,6.5835,6.5835,84800.0
2024-10-04 13:10:00,6.77,6.77,6.76,6.76,80285.0,6.5835,6.5835,6.5738,6.5738,80285.0
2024-10-04 13:15:00,6.76,6.76,6.76,6.76,0.0,6.5738,6.5738,6.5738,6.5738,0.0
2024-10-04 13:20:00,6.75,6.75,6.75,6.75,178950.0,6.5641,6.5641,6.5641,6.5641,178950.0
2024-10-04 13:25:00,6.75,6.76,6.75,6.76,38436.0,6.5641,6.5738,6.5641,6.5738,38436.0
2024-10-04 13:30:00,6.76,6.76,6.76,6.76,105000.0,6.5738,6.5738,6.5738,6.5738,105000.0
2024-10-04 13:35:00,6.77,6.82,6.77,6.78,389399.0,6.5835,6.6321,6.5835,6.5932,389399.0
2024-10-04 13:40:00,6.78,6.78,6.75,6.75,124153.0,6.5932,6.5932,6.5641,6.5641,124153.0
2024-10-04 13:45:00,6.75,6.76,6.75,6.76,40800.0,6.5641,6.5738,6.5641,6.5738,40800.0
2024-10-04 13:50:00,6.76,6.77,6.76,6.77,48200.0,6.5738,6.5835,6.5738,6.5835,48200.0
2024-10-04 13:55:00,6.78,6.79,6.78,6.79,91129.0,6.5932,6.603,6.5932,6.603,91129.0
2024-10-04 14:00:00,6.79,6.79,6.79,6.79,243227.0,6.603,6.603,6.603,6.603,243227.0
2024-10-04 14:05:00,6.79,6.79,6.79,6.79,28400.0,6.603,6.603,6.603,6.603,28400.0
2024-10-04 14:10:00,6.79,6.79,6.79,6.79,30000.0,6.603,6.603,6.603,6.603,30000.0
2024-10-04 14:15:00,6.8,6.8,6.79,6.79,41395.0,6.6127,6.6127,6.603,6.603,41395.0
2024-10-04 14:20:00,6.78,6.78,6.78,6.78,42206.0,6.5932,6.5932,6.5932,6.5932,42206.0
2024-10-04 14:25:00,6.77,6.77,6.77,6.77,5250.0,6.5835,6.5835,6.5835,6.5835,5250.0
2024-10-04 14:30:00,6.77,6.77,6.77,6.77,13697.0,6.5835,6.5835,6.5835,6.5835,13697.0
2024-10-04 14:35:00,6.77,6.77,6.77,6.77,84404.0,6.5835,6.5835,6.5835,6.5835,84404.0
2024-10-04 14:40:00,6.77,6.77,6.76,6.77,145755.0,6.5835,6.5835,6.5738,6.5835,145755.0
2024-10-04 14:45:00,6.76,6.76,6.76,6.76,400.0,6.5738,6.5738,6.5738,6.5738,400.0
2024-10-04 14:50:00,6.76,6.76,6.75,6.75,96859.0,6.5738,6.5738,6.5641,6.5641,96859.0
2024-10-04 14:55:00,6.75,6.75,6.75,6.75,4700.0,6.5641,6.5641,6.5641,6.5641,4700.0
2024-10-04 15:00:00,6.75,6.75,6.75,6.75,34400.0,6.5641,6.5641,6.5641,6.5641,34400.0
2024-10-04 15:05:00,6.75,6.75,6.75,6.75,47144.0,6.5641,6.5641,6.5641,6.5641,47144.0
2024-10-04 15:10:00,6.75,6.75,6.75,6.75,0.0,6.5641,6.5641,6.5641,6.5641,0.0
2024-10-04 15:15:00,6.75,6.75,6.75,6.75,40381.0,6.5641,6.5641,6.5641,6.5641,40381.0
2024-10-04 15:20:00,6.74,6.74,6.72,6.72,163829.0,6.5543,6.5543,6.5349,6.5349,163829.0
2024-10-04 15:25:00,6.73,6.73,6.73,6.73,73900.0,6.5446,6.5446,6.5446,6.5446,73900.0
2024-10-04 15:30:00,6.72,6.72,6.71,6.71,50035.0,6.5349,6.5349,6.5252,6.5252,50035.0
2024-10-04 15:35:00,6.71,6.71,6.71,6.71,52603.0,6.5252,6.5252,6.5252,6.5252,52603.0
2024-10-04 15:40:00,6.71,6.71,6.7,6.7,48548.0,6.5252,6.5252,6.5154,6.5154,48548.0
2024-10-04 15:45:00,6.71,6.71,6.71,6.71,30909.0,6.5252,6.5252,6.5252,6.5252,30909.0
2024-10-04 15:50:00,6.71,6.71,6.7,6.7,47151.0,6.5252,6.5252,6.5154,6.5154,47151.0
2024-10-04 15:55:00,6.7,6.7,6.68,6.7,162256.0,6.5154,6.5154,6.496,6.5154,162256.0
2024-10-07 09:30:00,6.75,6.77,6.75,6.76,122985.0,6.5641,6.5835,6.5641,6.5738,122985.0
2024-10-07 09:35:00,6.76,6.76,6.75,6.75,61123.0,6.5738,6.5738,6.5641,6.5641,61123.0
2024-10-07 09:40:00,6.75,6.76,6.75,6.76,29500.0,6.5641,6.5738,6.5641,6.5738,29500.0
2024-10-07 09:45:00,6.76,6.77,6.75,6.76,99987.0,6.5738,6.5835,6.5641,6.5738,99987.0
2024-10-07 09:50:00,6.76,6.78,6.76,6.78,36036.0,6.5738,6.5932,6.5738,6.5932,36036.0
2024-10-07 09:55:00,6.77,6.77,6.76,6.77,63141.0,6.5835,6.5835,6.5738,6.5835,63141.0
2024-10-07 10:00:00,6.77,6.77,6.76,6.76,36811.0,6.5835,6.5835,6.5738,6.5738,36811.0
2024-10-07 10:05:00,6.75,6.76,6.75,6.76,96531.0,6.5641,6.5738,6.5641,6.5738,96531.0
2024-10-07 10:10:00,6.76,6.76,6.75,6.75,57251.0,6.5738,6.5738,6.5641,6.5641,57251.0
2024-10-07 10:15:00,6.75,6.75,6.74,6.74,11400.0,6.5641,6.5641,6.5543,6.5543,11400.0
2024-10-07 10:20:00,6.74,6.74,6.74,6.74,121800.0,6.5543,6.5543,6.5543,6.5543,121800.0
2024-10-07 10:25:00,6.75,6.75,6.75,6.75,54600.0,6.5641,6.5641,6.5641,6.5641,54600.0
2024-10-07 10:30:00,6.75,6.75,6.75,6.75,23680.0,6.5641,6.5641,6.5641,6.5641,23680.0
2024-10-07 10:35:00,6.75,6.75,6.75,6.75,10300.0,6.5641,6.5641,6.5641,6.5641,10300.0
2024-10-07 10:40:00,6.76,6.76,6.75,6.76,198678.0,6.5738,6.5738,6.5641,6.5738,198678.0
2024-10-07 10:45:00,6.76,6.76,6.76,6.76,34918.0,6.5738,6.5738,6.5738,6.5738,34918.0
2024-10-07 10:50:00,6.75,6.75,6.75,6.75,93400.0,6.5641,6.5641,6.5641,6.5641,93400.0
2024-10-07 10:55:00,6.75,6.75,6.75,6.75,94800.0,6.5641,6.5641,6.5641,6.5641,94800.0
2024-10-07 11:00:00,6.76,6.77,6.76,6.77,54885.0,6.5738,6.5835,6.5738,6.5835,54885.0
2024-10-07 11:05:00,6.77,6.77,6.77,6.77,131000.0,6.5835,6.5835,6.5835,6.5835,131000.0
2024-10-07 11:10:00,6.76,6.76,6.75,6.75,31383.0,6.5738,6.5738,6.5641,6.5641,31383.0
2024-10-07 11:15:00,6.75,6.75,6.75,6.75,0.0,6.5641,6.5641,6.5641,6.5641,0.0
2024-10-07 11:20:00,6.74,6.74,6.74,6.74,112900.0,6.5543,6.5543,6.5543,6.5543,112900.0
2024-10-07 11:25:00,6.75,6.75,6.74,6.74,75880.0,6.5641,6.5641,6.5543,6.5543,75880.0
2024-10-07 11:30:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-10-07 11:35:00,6.75,6.75,6.75,6.75,38553.0,6.5641,6.5641,6.5641,6.5641,38553.0
2024-10-07 11:40:00,6.75,6.75,6.74,6.75,145900.0,6.5641,6.5641,6.5543,6.5641,145900.0
2024-10-07 11:45:00,6.75,6.75,6.75,6.75,0.0,6.5641,6.5641,6.5641,6.5641,0.0
2024-10-07 11:50:00,6.75,6.75,6.75,6.75,0.0,6.5641,6.5641,6.5641,6.5641,0.0
2024-10-07 11:55:00,6.76,6.76,6.76,6.76,16979.0,6.5738,6.5738,6.5738,6.5738,16979.0
2024-10-07 12:00:00,6.76,6.76,6.76,6.76,35050.0,6.5738,6.5738,6.5738,6.5738,35050.0
2024-10-07 12:05:00,6.77,6.77,6.77,6.77,17800.0,6.5835,6.5835,6.5835,6.5835,17800.0
2024-10-07 12:10:00,6.78,6.79,6.78,6.78,109558.0,6.5932,6.603,6.5932,6.5932,109558.0
2024-10-07 12:15:00,6.77,6.77,6.77,6.77,76500.0,6.5835,6.5835,6.5835,6.5835,76500.0
2024-10-07 12:20:00,6.76,6.76,6.76,6.76,101000.0,6.5738,6.5738,6.5738,6.5738,101000.0
2024-10-07 12:25:00,6.76,6.76,6.76,6.76,0.0,6.5738,6.5738,6.5738,6.5738,0.0
2024-10-07 12:30:00,6.77,6.77,6.77,6.77,48157.0,6.5835,6.5835,6.5835,6.5835,48157.0
2024-10-07 12:35:00,6.77,6.77,6.77,6.77,93530.0,6.5835,6.5835,6.5835,6.5835,93530.0
2024-10-07 12:40:00,6.78,6.78,6.78,6.78,35400.0,6.5932,6.5932,6.5932,6.5932,35400.0
2024-10-07 12:45:00,6.78,6.78,6.78,6.78,51700.0,6.5932,6.5932,6.5932,6.5932,51700.0
2024-10-07 12:50:00,6.78,6.78,6.78,6.78,103149.0,6.5932,6.5932,6.5932,6.5932,103149.0
2024-10-07 12:55:00,6.78,6.78,6.78,6.78,51281.0,6.5932,6.5932,6.5932,6.5932,51281.0
2024-10-07 13:00:00,6.77,6.77,6.77,6.77,3308.0,6.5835,6.5835,6.5835,6.5835,3308.0
2024-10-07 13:05:00,6.77,6.77,6.77,6.77,15660.0,6.5835,6.5835,6.5835,6.5835,15660.0
2024-10-07 13:10:00,6.77,6.77,6.77,6.77,42400.0,6.5835,6.5835,6.5835,6.5835,42400.0
2024-10-07 13:15:00,6.77,6.77,6.77,6.77,0.0,6.5835,6.5835,6.5835,6.5835,0.0
2024-10-07 13:20:00,6.77,6.78,6.77,6.78,54000.0,6.5835,6.5932,6.5835,6.5932,54000.0
2024-10-07 13:25:00,6.78,6.78,6.78,6.78,24500.0,6.5932,6.5932,6.5932,6.5932,24500.0
2024-10-07 13:30:00,6.79,6.79,6.79,6.79,76200.0,6.603,6.603,6.603,6.603,76200.0
2024-10-07 13:35:00,6.78,6.78,6.78,6.78,9695.0,6.5932,6.5932,6.5932,6.5932,9695.0
2024-10-07 13:40:00,6.78,6.78,6.78,6.78,0.0,6.5932,6.5932,6.5932,6.5932,0.0
2024-10-07 13:45:00,6.79,6.79,6.79,6.79,8459.0,6.603,6.603,6.603,6.603,8459.0
2024-10-07 13:50:00,6.8,6.8,6.79,6.79,105370.0,6.6127,6.6127,6.603,6.603,105370.0
2024-10-07 13:55:00,6.79,6.79,6.79,6.79,67200.0,6.603,6.603,6.603,6.603,67200.0
2024-10-07 14:00:00,6.79,6.81,6.79,6.81,98347.0,6.603,6.6224,6.603,6.6224,98347.0
2024-10-07 14:05:00,6.81,6.81,6.81,6.81,0.0,6.6224,6.6224,6.6224,6.6224,0.0
2024-10-07 14:10:00,6.81,6.81,6.81,6.81,33310.0,6.6224,6.6224,6.6224,6.6224,33310.0
2024-10-07 14:15:00,6.81,6.81,6.81,6.81,62290.0,6.6224,6.6224,6.6224,6.6224,62290.0
2024-10-07 14:20:00,6.81,6.81,6.81,6.81,85335.0,6.6224,6.6224,6.6224,6.6224,85335.0
2024-10-07 14:25:00,6.81,6.81,6.81,6.81,17700.0,6.6224,6.6224,6.6224,6.6224,17700.0
2024-10-07 14:30:00,6.82,6.87,6.82,6.84,369381.0,6.6321,6.6807,6.6321,6.6516,369381.0
2024-10-07 14:35:00,6.85,6.86,6.85,6.85,67292.0,6.6613,6.671,6.6613,6.6613,67292.0
2024-10-07 14:40:00,6.84,6.86,6.84,6.86,63656.0,6.6516,6.671,6.6516,6.671,63656.0
2024-10-07 14:45:00,6.86,6.91,6.86,6.91,117482.0,6.671,6.7196,6.671,6.7196,117482.0
2024-10-07 14:50:00,6.9,6.9,6.89,6.9,184994.0,6.7099,6.7099,6.7002,6.7099,184994.0
2024-10-07 14:55:00,6.89,6.91,6.89,6.91,48077.0,6.7002,6.7196,6.7002,6.7196,48077.0
2024-10-07 15:00:00,6.91,6.91,6.9,6.9,121282.0,6.7196,6.7196,6.7099,6.7099,121282.0
2024-10-07 15:05:00,6.89,6.89,6.87,6.87,56078.0,6.7002,6.7002,6.6807,6.6807,56078.0
2024-10-07 15:10:00,6.87,6.88,6.87,6.88,126106.0,6.6807,6.6905,6.6807,6.6905,126106.0
2024-10-07 15:15:00,6.88,6.88,6.88,6.88,0.0,6.6905,6.6905,6.6905,6.6905,0.0
2024-10-07 15:20:00,6.87,6.87,6.87,6.87,22400.0,6.6807,6.6807,6.6807,6.6807,22400.0
2024-10-07 15:25:00,6.87,6.87,6.87,6.87,12224.0,6.6807,6.6807,6.6807,6.6807,12224.0
2024-10-07 15:30:00,6.87,6.89,6.87,6.89,36336.0,6.6807,6.7002,6.6807,6.7002,36336.0
2024-10-07 15:35:00,6.89,6.9,6.88,6.89,186661.0,6.7002,6.7099,6.6905,6.7002,186661.0
2024-10-07 15:40:00,6.9,6.9,6.9,6.9,70402.0,6.7099,6.7099,6.7099,6.7099,70402.0
2024-10-07 15:45:00,6.89,6.91,6.89,6.9,84274.0,6.7002,6.7196,6.7002,6.7099,84274.0
2024-10-07 15:50:00,6.89,6.89,6.85,6.86,138115.0,6.7002,6.7002,6.6613,6.671,138115.0
2024-10-07 15:55:00,6.86,6.89,6.86,6.88,154191.0,6.671,6.7002,6.671,6.6905,154191.0
2024-10-08 09:30:00,6.79,6.81,6.79,6.81,109013.0,6.603,6.6224,6.603,6.6224,109013.0
2024-10-08 09:35:00,6.81,6.81,6.8,6.81,82567.0,6.6224,6.6224,6.6127,6.6224,82567.0
2024-10-08 09:40:00,6.81,6.81,6.8,6.8,56676.0,6.6224,6.6224,6.6127,6.6127,56676.0
2024-10-08 09:45:00,6.8,6.81,6.8,6.8,45456.0,6.6127,6.6224,6.6127,6.6127,45456.0
2024-10-08 09:50:00,6.8,6.8,6.79,6.79,6650.0,6.6127,6.6127,6.603,6.603,6650.0
2024-10-08 09:55:00,6.78,6.78,6.78,6.78,8536.0,6.5932,6.5932,6.5932,6.5932,8536.0
2024-10-08 10:00:00,6.77,6.77,6.75,6.75,15481.0,6.5835,6.5835,6.5641,6.5641,15481.0
2024-10-08 10:05:00,6.75,6.76,6.75,6.76,39516.0,6.5641,6.5738,6.5641,6.5738,39516.0
2024-10-08 10:10:00,6.76,6.77,6.76,6.77,70904.0,6.5738,6.5835,6.5738,6.5835,70904.0
2024-10-08 10:15:00,6.78,6.78,6.78,6.78,27600.0,6.5932,6.5932,6.5932,6.5932,27600.0
2024-10-08 10:20:00,6.77,6.77,6.77,6.77,45626.0,6.5835,6.5835,6.5835,6.5835,45626.0
2024-10-08 10:25:00,6.77,6.77,6.76,6.76,42297.0,6.5835,6.5835,6.5738,6.5738,42297.0
2024-10-08 10:30:00,6.76,6.76,6.75,6.75,6698.0,6.5738,6.5738,6.5641,6.5641,6698.0
2024-10-08 10:35:00,6.76,6.76,6.76,6.76,67989.0,6.5738,6.5738,6.5738,6.5738,67989.0
2024-10-08 10:40:00,6.75,6.75,6.72,6.73,246876.0,6.5641,6.5641,6.5349,6.5446,246876.0
2024-10-08 10:45:00,6.73,6.73,6.71,6.72,192092.0,6.5446,6.5446,6.5252,6.5349,192092.0
2024-10-08 10:50:00,6.73,6.74,6.73,6.73,100156.0,6.5446,6.5543,6.5446,6.5446,100156.0
2024-10-08 10:55:00,6.73,6.73,6.73,6.73,65447.0,6.5446,6.5446,6.5446,6.5446,65447.0
2024-10-08 11:00:00,6.73,6.73,6.73,6.73,9650.0,6.5446,6.5446,6.5446,6.5446,9650.0
2024-10-08 11:05:00,6.73,6.73,6.73,6.73,200.0,6.5446,6.5446,6.5446,6.5446,200.0
2024-10-08 11:10:00,6.73,6.74,6.73,6.74,86220.0,6.5446,6.5543,6.5446,6.5543,86220.0
2024-10-08 11:15:00,6.75,6.75,6.74,6.74,57740.0,6.5641,6.5641,6.5543,6.5543,57740.0
2024-10-08 11:20:00,6.74,6.75,6.73,6.75,90457.0,6.5543,6.5641,6.5446,6.5641,90457.0
2024-10-08 11:25:00,6.74,6.74,6.74,6.74,95200.0,6.5543,6.5543,6.5543,6.5543,95200.0
2024-10-08 11:30:00,6.73,6.74,6.73,6.73,213206.0,6.5446,6.5543,6.5446,6.5446,213206.0
2024-10-08 11:35:00,6.74,6.74,6.74,6.74,900.0,6.5543,6.5543,6.5543,6.5543,900.0
2024-10-08 11:40:00,6.73,6.73,6.72,6.72,55317.0,6.5446,6.5446,6.5349,6.5349,55317.0
2024-10-08 11:45:00,6.73,6.74,6.73,6.73,64700.0,6.5446,6.5543,6.5446,6.5446,64700.0
2024-10-08 11:50:00,6.73,6.73,6.72,6.72,94275.0,6.5446,6.5446,6.5349,6.5349,94275.0
2024-10-08 11:55:00,6.72,6.72,6.72,6.72,103083.0,6.5349,6.5349,6.5349,6.5349,103083.0
2024-10-08 12:00:00,6.72,6.74,6.71,6.73,73487.0,6.5349,6.5543,6.5252,6.5446,73487.0
2024-10-08 12:05:00,6.74,6.75,6.74,6.74,53600.0,6.5543,6.5641,6.5543,6.5543,53600.0
2024-10-08 12:10:00,6.73,6.73,6.73,6.73,29822.0,6.5446,6.5446,6.5446,6.5446,29822.0
2024-10-08 12:15:00,6.74,6.75,6.74,6.74,92889.0,6.5543,6.5641,6.5543,6.5543,92889.0
2024-10-08 12:20:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-10-08 12:25:00,6.73,6.73,6.73,6.73,3625.0,6.5446,6.5446,6.5446,6.5446,3625.0
2024-10-08 12:30:00,6.72,6.72,6.72,6.72,100.0,6.5349,6.5349,6.5349,6.5349,100.0
2024-10-08 12:35:00,6.72,6.72,6.72,6.72,40750.0,6.5349,6.5349,6.5349,6.5349,40750.0
2024-10-08 12:40:00,6.72,6.72,6.72,6.72,0.0,6.5349,6.5349,6.5349,6.5349,0.0
2024-10-08 12:45:00,6.73,6.73,6.73,6.73,30800.0,6.5446,6.5446,6.5446,6.5446,30800.0
2024-10-08 12:50:00,6.74,6.74,6.74,6.74,200.0,6.5543,6.5543,6.5543,6.5543,200.0
2024-10-08 12:55:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-10-08 13:00:00,6.73,6.74,6.73,6.74,42761.0,6.5446,6.5543,6.5446,6.5543,42761.0
2024-10-08 13:05:00,6.75,6.77,6.75,6.77,128276.0,6.5641,6.5835,6.5641,6.5835,128276.0
2024-10-08 13:10:00,6.77,6.77,6.76,6.76,181576.0,6.5835,6.5835,6.5738,6.5738,181576.0
2024-10-08 13:15:00,6.76,6.76,6.76,6.76,15918.0,6.5738,6.5738,6.5738,6.5738,15918.0
2024-10-08 13:20:00,6.76,6.76,6.76,6.76,7100.0,6.5738,6.5738,6.5738,6.5738,7100.0
2024-10-08 13:25:00,6.75,6.75,6.75,6.75,42874.0,6.5641,6.5641,6.5641,6.5641,42874.0
2024-10-08 13:30:00,6.75,6.75,6.75,6.75,0.0,6.5641,6.5641,6.5641,6.5641,0.0
2024-10-08 13:35:00,6.75,6.75,6.75,6.75,26348.0,6.5641,6.5641,6.5641,6.5641,26348.0
2024-10-08 13:40:00,6.75,6.75,6.75,6.75,28700.0,6.5641,6.5641,6.5641,6.5641,28700.0
2024-10-08 13:45:00,6.75,6.75,6.75,6.75,30688.0,6.5641,6.5641,6.5641,6.5641,30688.0
2024-10-08 13:50:00,6.75,6.75,6.75,6.75,8699.0,6.5641,6.5641,6.5641,6.5641,8699.0
2024-10-08 13:55:00,6.74,6.74,6.74,6.74,11500.0,6.5543,6.5543,6.5543,6.5543,11500.0
2024-10-08 14:00:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-10-08 14:05:00,6.73,6.73,6.73,6.73,434.0,6.5446,6.5446,6.5446,6.5446,434.0
2024-10-08 14:10:00,6.73,6.73,6.73,6.73,25125.0,6.5446,6.5446,6.5446,6.5446,25125.0
2024-10-08 14:15:00,6.73,6.73,6.73,6.73,9158.0,6.5446,6.5446,6.5446,6.5446,9158.0
2024-10-08 14:20:00,6.73,6.74,6.73,6.74,7800.0,6.5446,6.5543,6.5446,6.5543,7800.0
2024-10-08 14:25:00,6.73,6.73,6.73,6.73,28239.0,6.5446,6.5446,6.5446,6.5446,28239.0
2024-10-08 14:30:00,6.73,6.73,6.73,6.73,59226.0,6.5446,6.5446,6.5446,6.5446,59226.0
2024-10-08 14:35:00,6.72,6.72,6.7,6.7,39018.0,6.5349,6.5349,6.5154,6.5154,39018.0
2024-10-08 14:40:00,6.71,6.71,6.71,6.71,32200.0,6.5252,6.5252,6.5252,6.5252,32200.0
2024-10-08 14:45:00,6.71,6.71,6.71,6.71,1881.0,6.5252,6.5252,6.5252,6.5252,1881.0
2024-10-08 14:50:00,6.71,6.71,6.7,6.7,13369.0,6.5252,6.5252,6.5154,6.5154,13369.0
2024-10-08 14:55:00,6.7,6.7,6.7,6.7,55347.0,6.5154,6.5154,6.5154,6.5154,55347.0
2024-10-08 15:00:00,6.7,6.71,6.7,6.71,105750.0,6.5154,6.5252,6.5154,6.5252,105750.0
2024-10-08 15:05:00,6.71,6.71,6.71,6.71,2765.0,6.5252,6.5252,6.5252,6.5252,2765.0
2024-10-08 15:10:00,6.71,6.71,6.71,6.71,0.0,6.5252,6.5252,6.5252,6.5252,0.0
2024-10-08 15:15:00,6.7,6.7,6.7,6.7,16643.0,6.5154,6.5154,6.5154,6.5154,16643.0
2024-10-08 15:20:00,6.7,6.7,6.7,6.7,86267.0,6.5154,6.5154,6.5154,6.5154,86267.0
2024-10-08 15:25:00,6.7,6.7,6.69,6.69,7886.0,6.5154,6.5154,6.5057,6.5057,7886.0
2024-10-08 15:30:00,6.69,6.69,6.68,6.68,75549.0,6.5057,6.5057,6.496,6.496,75549.0
2024-10-08 15:35:00,6.68,6.68,6.67,6.67,24543.0,6.496,6.496,6.4863,6.4863,24543.0
2024-10-08 15:40:00,6.67,6.67,6.67,6.67,46064.0,6.4863,6.4863,6.4863,6.4863,46064.0
2024-10-08 15:45:00,6.67,6.68,6.67,6.67,9000.0,6.4863,6.496,6.4863,6.4863,9000.0
2024-10-08 15:50:00,6.67,6.68,6.67,6.67,3831.0,6.4863,6.496,6.4863,6.4863,3831.0
2024-10-08 15:55:00,6.67,6.69,6.67,6.69,189596.0,6.4863,6.5057,6.4863,6.5057,189596.0
2024-10-09 09:30:00,6.68,6.71,6.68,6.7,73149.0,6.496,6.5252,6.496,6.5154,73149.0
2024-10-09 09:35:00,6.7,6.71,6.68,6.68,5735.0,6.5154,6.5252,6.496,6.496,5735.0
2024-10-09 09:40:00,6.67,6.69,6.67,6.69,203427.0,6.4863,6.5057,6.4863,6.5057,203427.0
2024-10-09 09:45:00,6.68,6.68,6.68,6.68,34712.0,6.496,6.496,6.496,6.496,34712.0
2024-10-09 09:50:00,6.68,6.68,6.68,6.68,100.0,6.496,6.496,6.496,6.496,100.0
2024-10-09 09:55:00,6.68,6.68,6.68,6.68,1658.0,6.496,6.496,6.496,6.496,1658.0
2024-10-09 10:00:00,6.67,6.67,6.67,6.67,177185.0,6.4863,6.4863,6.4863,6.4863,177185.0
2024-10-09 10:05:00,6.67,6.67,6.67,6.67,24538.0,6.4863,6.4863,6.4863,6.4863,24538.0
2024-10-09 10:10:00,6.67,6.67,6.66,6.66,91710.0,6.4863,6.4863,6.4765,6.4765,91710.0
2024-10-09 10:15:00,6.67,6.67,6.67,6.67,44394.0,6.4863,6.4863,6.4863,6.4863,44394.0
2024-10-09 10:20:00,6.66,6.66,6.66,6.66,96750.0,6.4765,6.4765,6.4765,6.4765,96750.0
2024-10-09 10:25:00,6.66,6.66,6.65,6.65,227536.0,6.4765,6.4765,6.4668,6.4668,227536.0
2024-10-09 10:30:00,6.65,6.65,6.65,6.65,0.0,6.4668,6.4668,6.4668,6.4668,0.0
2024-10-09 10:35:00,6.66,6.66,6.65,6.65,6050.0,6.4765,6.4765,6.4668,6.4668,6050.0
2024-10-09 10:40:00,6.65,6.66,6.65,6.66,45850.0,6.4668,6.4765,6.4668,6.4765,45850.0
2024-10-09 10:45:00,6.65,6.65,6.65,6.65,43026.0,6.4668,6.4668,6.4668,6.4668,43026.0
2024-10-09 10:50:00,6.64,6.64,6.64,6.64,231587.0,6.4571,6.4571,6.4571,6.4571,231587.0
2024-10-09 10:55:00,6.63,6.63,6.63,6.63,30200.0,6.4474,6.4474,6.4474,6.4474,30200.0
2024-10-09 11:00:00,6.62,6.62,6.62,6.62,31897.0,6.4376,6.4376,6.4376,6.4376,31897.0
2024-10-09 11:05:00,6.61,6.61,6.61,6.61,1921.0,6.4279,6.4279,6.4279,6.4279,1921.0
2024-10-09 11:10:00,6.61,6.61,6.61,6.61,44400.0,6.4279,6.4279,6.4279,6.4279,44400.0
2024-10-09 11:15:00,6.61,6.61,6.61,6.61,46279.0,6.4279,6.4279,6.4279,6.4279,46279.0
2024-10-09 11:20:00,6.6,6.6,6.6,6.6,35822.0,6.4182,6.4182,6.4182,6.4182,35822.0
2024-10-09 11:25:00,6.59,6.59,6.59,6.59,1100.0,6.4085,6.4085,6.4085,6.4085,1100.0
2024-10-09 11:30:00,6.59,6.59,6.59,6.59,72784.0,6.4085,6.4085,6.4085,6.4085,72784.0
2024-10-09 11:35:00,6.58,6.58,6.58,6.58,26696.0,6.3987,6.3987,6.3987,6.3987,26696.0
2024-10-09 11:40:00,6.58,6.58,6.57,6.57,18292.0,6.3987,6.3987,6.389,6.389,18292.0
2024-10-09 11:45:00,6.57,6.57,6.57,6.57,11414.0,6.389,6.389,6.389,6.389,11414.0
2024-10-09 11:50:00,6.56,6.56,6.55,6.55,17439.0,6.3793,6.3793,6.3696,6.3696,17439.0
2024-10-09 11:55:00,6.55,6.55,6.55,6.55,2608.0,6.3696,6.3696,6.3696,6.3696,2608.0
2024-10-09 12:00:00,6.56,6.57,6.56,6.57,57530.0,6.3793,6.389,6.3793,6.389,57530.0
2024-10-09 12:05:00,6.57,6.57,6.57,6.57,44732.0,6.389,6.389,6.389,6.389,44732.0
2024-10-09 12:10:00,6.57,6.57,6.57,6.57,38000.0,6.389,6.389,6.389,6.389,38000.0
2024-10-09 12:15:00,6.58,6.58,6.58,6.58,41500.0,6.3987,6.3987,6.3987,6.3987,41500.0
2024-10-09 12:20:00,6.59,6.59,6.58,6.58,33118.0,6.4085,6.4085,6.3987,6.3987,33118.0
2024-10-09 12:25:00,6.58,6.58,6.58,6.58,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2024-10-09 12:30:00,6.58,6.58,6.58,6.58,48151.0,6.3987,6.3987,6.3987,6.3987,48151.0
2024-10-09 12:35:00,6.58,6.58,6.58,6.58,35409.0,6.3987,6.3987,6.3987,6.3987,35409.0
2024-10-09 12:40:00,6.58,6.58,6.58,6.58,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2024-10-09 12:45:00,6.58,6.58,6.58,6.58,46525.0,6.3987,6.3987,6.3987,6.3987,46525.0
2024-10-09 12:50:00,6.58,6.6,6.58,6.6,148126.0,6.3987,6.4182,6.3987,6.4182,148126.0
2024-10-09 12:55:00,6.59,6.59,6.59,6.59,105306.0,6.4085,6.4085,6.4085,6.4085,105306.0
2024-10-09 13:00:00,6.59,6.59,6.59,6.59,0.0,6.4085,6.4085,6.4085,6.4085,0.0
2024-10-09 13:05:00,6.59,6.59,6.59,6.59,100.0,6.4085,6.4085,6.4085,6.4085,100.0
2024-10-09 13:10:00,6.59,6.59,6.59,6.59,21779.0,6.4085,6.4085,6.4085,6.4085,21779.0
2024-10-09 13:15:00,6.58,6.58,6.57,6.58,72950.0,6.3987,6.3987,6.389,6.3987,72950.0
2024-10-09 13:20:00,6.57,6.57,6.57,6.57,45961.0,6.389,6.389,6.389,6.389,45961.0
2024-10-09 13:25:00,6.57,6.57,6.57,6.57,500.0,6.389,6.389,6.389,6.389,500.0
2024-10-09 13:30:00,6.57,6.58,6.57,6.58,248787.0,6.389,6.3987,6.389,6.3987,248787.0
2024-10-09 13:35:00,6.58,6.58,6.58,6.58,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2024-10-09 13:40:00,6.58,6.58,6.58,6.58,800.0,6.3987,6.3987,6.3987,6.3987,800.0
2024-10-09 13:45:00,6.58,6.58,6.58,6.58,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2024-10-09 13:50:00,6.58,6.62,6.58,6.6,165610.0,6.3987,6.4376,6.3987,6.4182,165610.0
2024-10-09 13:55:00,6.59,6.59,6.59,6.59,1899.0,6.4085,6.4085,6.4085,6.4085,1899.0
2024-10-09 14:00:00,6.59,6.59,6.59,6.59,4400.0,6.4085,6.4085,6.4085,6.4085,4400.0
2024-10-09 14:05:00,6.59,6.59,6.59,6.59,0.0,6.4085,6.4085,6.4085,6.4085,0.0
2024-10-09 14:10:00,6.59,6.59,6.59,6.59,53133.0,6.4085,6.4085,6.4085,6.4085,53133.0
2024-10-09 14:15:00,6.59,6.59,6.59,6.59,0.0,6.4085,6.4085,6.4085,6.4085,0.0
2024-10-09 14:20:00,6.6,6.61,6.6,6.6,87100.0,6.4182,6.4279,6.4182,6.4182,87100.0
2024-10-09 14:25:00,6.59,6.59,6.58,6.58,8100.0,6.4085,6.4085,6.3987,6.3987,8100.0
2024-10-09 14:30:00,6.58,6.58,6.58,6.58,55000.0,6.3987,6.3987,6.3987,6.3987,55000.0
2024-10-09 14:35:00,6.58,6.58,6.58,6.58,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2024-10-09 14:40:00,6.58,6.58,6.58,6.58,72947.0,6.3987,6.3987,6.3987,6.3987,72947.0
2024-10-09 14:45:00,6.58,6.58,6.58,6.58,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2024-10-09 14:50:00,6.58,6.58,6.58,6.58,75853.0,6.3987,6.3987,6.3987,6.3987,75853.0
2024-10-09 14:55:00,6.58,6.58,6.58,6.58,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2024-10-09 15:00:00,6.58,6.58,6.58,6.58,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2024-10-09 15:05:00,6.58,6.59,6.58,6.58,121876.0,6.3987,6.4085,6.3987,6.3987,121876.0
2024-10-09 15:10:00,6.58,6.58,6.58,6.58,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2024-10-09 15:15:00,6.58,6.58,6.58,6.58,9000.0,6.3987,6.3987,6.3987,6.3987,9000.0
2024-10-09 15:20:00,6.57,6.57,6.57,6.57,14691.0,6.389,6.389,6.389,6.389,14691.0
2024-10-09 15:25:00,6.57,6.57,6.57,6.57,0.0,6.389,6.389,6.389,6.389,0.0
2024-10-09 15:30:00,6.56,6.56,6.54,6.54,88085.0,6.3793,6.3793,6.3598,6.3598,88085.0
2024-10-09 15:35:00,6.54,6.54,6.54,6.54,0.0,6.3598,6.3598,6.3598,6.3598,0.0
2024-10-09 15:40:00,6.55,6.55,6.55,6.55,23361.0,6.3696,6.3696,6.3696,6.3696,23361.0
2024-10-09 15:45:00,6.55,6.55,6.55,6.55,4628.0,6.3696,6.3696,6.3696,6.3696,4628.0
2024-10-09 15:50:00,6.55,6.55,6.53,6.53,76724.0,6.3696,6.3696,6.3501,6.3501,76724.0
2024-10-09 15:55:00,6.54,6.54,6.53,6.54,92189.0,6.3598,6.3598,6.3501,6.3598,92189.0
2024-10-10 09:30:00,6.6,6.61,6.6,6.6,179384.0,6.4182,6.4279,6.4182,6.4182,179384.0
2024-10-10 09:35:00,6.61,6.62,6.61,6.62,95706.0,6.4279,6.4376,6.4279,6.4376,95706.0
2024-10-10 09:40:00,6.61,6.61,6.61,6.61,13706.0,6.4279,6.4279,6.4279,6.4279,13706.0
2024-10-10 09:45:00,6.61,6.63,6.61,6.63,167730.0,6.4279,6.4474,6.4279,6.4474,167730.0
2024-10-10 09:50:00,6.63,6.63,6.61,6.61,260090.0,6.4474,6.4474,6.4279,6.4279,260090.0
2024-10-10 09:55:00,6.6,6.61,6.58,6.61,43721.0,6.4182,6.4279,6.3987,6.4279,43721.0
2024-10-10 10:00:00,6.61,6.61,6.6,6.6,40432.0,6.4279,6.4279,6.4182,6.4182,40432.0
2024-10-10 10:05:00,6.59,6.59,6.59,6.59,27405.0,6.4085,6.4085,6.4085,6.4085,27405.0
2024-10-10 10:10:00,6.58,6.58,6.58,6.58,130765.0,6.3987,6.3987,6.3987,6.3987,130765.0
2024-10-10 10:15:00,6.58,6.58,6.58,6.58,111999.0,6.3987,6.3987,6.3987,6.3987,111999.0
2024-10-10 10:20:00,6.59,6.59,6.59,6.59,8938.0,6.4085,6.4085,6.4085,6.4085,8938.0
2024-10-10 10:25:00,6.59,6.59,6.59,6.59,74033.0,6.4085,6.4085,6.4085,6.4085,74033.0
2024-10-10 10:30:00,6.59,6.6,6.59,6.6,51961.0,6.4085,6.4182,6.4085,6.4182,51961.0
2024-10-10 10:35:00,6.6,6.6,6.6,6.6,23803.0,6.4182,6.4182,6.4182,6.4182,23803.0
2024-10-10 10:40:00,6.6,6.6,6.59,6.59,40505.0,6.4182,6.4182,6.4085,6.4085,40505.0
2024-10-10 10:45:00,6.59,6.6,6.59,6.6,59827.0,6.4085,6.4182,6.4085,6.4182,59827.0
2024-10-10 10:50:00,6.6,6.61,6.6,6.61,39531.0,6.4182,6.4279,6.4182,6.4279,39531.0
2024-10-10 10:55:00,6.61,6.61,6.61,6.61,28690.0,6.4279,6.4279,6.4279,6.4279,28690.0
2024-10-10 11:00:00,6.61,6.61,6.61,6.61,35585.0,6.4279,6.4279,6.4279,6.4279,35585.0
2024-10-10 11:05:00,6.6,6.6,6.59,6.59,8500.0,6.4182,6.4182,6.4085,6.4085,8500.0
2024-10-10 11:10:00,6.59,6.59,6.59,6.59,1050.0,6.4085,6.4085,6.4085,6.4085,1050.0
2024-10-10 11:15:00,6.58,6.58,6.58,6.58,36031.0,6.3987,6.3987,6.3987,6.3987,36031.0
2024-10-10 11:20:00,6.58,6.58,6.58,6.58,5711.0,6.3987,6.3987,6.3987,6.3987,5711.0
2024-10-10 11:25:00,6.58,6.58,6.58,6.58,6300.0,6.3987,6.3987,6.3987,6.3987,6300.0
2024-10-10 11:30:00,6.58,6.59,6.58,6.59,29853.0,6.3987,6.4085,6.3987,6.4085,29853.0
2024-10-10 11:35:00,6.58,6.58,6.58,6.58,6339.0,6.3987,6.3987,6.3987,6.3987,6339.0
2024-10-10 11:40:00,6.58,6.58,6.58,6.58,76860.0,6.3987,6.3987,6.3987,6.3987,76860.0
2024-10-10 11:45:00,6.58,6.58,6.58,6.58,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2024-10-10 11:50:00,6.57,6.57,6.57,6.57,749.0,6.389,6.389,6.389,6.389,749.0
2024-10-10 11:55:00,6.57,6.57,6.56,6.56,20206.0,6.389,6.389,6.3793,6.3793,20206.0
2024-10-10 12:00:00,6.56,6.56,6.56,6.56,0.0,6.3793,6.3793,6.3793,6.3793,0.0
2024-10-10 12:05:00,6.55,6.55,6.55,6.55,600.0,6.3696,6.3696,6.3696,6.3696,600.0
2024-10-10 12:10:00,6.55,6.55,6.55,6.55,1721.0,6.3696,6.3696,6.3696,6.3696,1721.0
2024-10-10 12:15:00,6.54,6.54,6.54,6.54,510.0,6.3598,6.3598,6.3598,6.3598,510.0
2024-10-10 12:20:00,6.54,6.54,6.54,6.54,305.0,6.3598,6.3598,6.3598,6.3598,305.0
2024-10-10 12:25:00,6.55,6.55,6.55,6.55,17777.0,6.3696,6.3696,6.3696,6.3696,17777.0
2024-10-10 12:30:00,6.56,6.56,6.56,6.56,42340.0,6.3793,6.3793,6.3793,6.3793,42340.0
2024-10-10 12:35:00,6.56,6.56,6.56,6.56,0.0,6.3793,6.3793,6.3793,6.3793,0.0
2024-10-10 12:40:00,6.56,6.58,6.56,6.58,109100.0,6.3793,6.3987,6.3793,6.3987,109100.0
2024-10-10 12:45:00,6.58,6.59,6.58,6.59,121432.0,6.3987,6.4085,6.3987,6.4085,121432.0
2024-10-10 12:50:00,6.59,6.59,6.58,6.58,152000.0,6.4085,6.4085,6.3987,6.3987,152000.0
2024-10-10 12:55:00,6.58,6.58,6.58,6.58,14080.0,6.3987,6.3987,6.3987,6.3987,14080.0
2024-10-10 13:00:00,6.58,6.58,6.58,6.58,60000.0,6.3987,6.3987,6.3987,6.3987,60000.0
2024-10-10 13:05:00,6.59,6.61,6.59,6.61,149259.0,6.4085,6.4279,6.4085,6.4279,149259.0
2024-10-10 13:10:00,6.6,6.6,6.6,6.6,60865.0,6.4182,6.4182,6.4182,6.4182,60865.0
2024-10-10 13:15:00,6.6,6.6,6.6,6.6,89306.0,6.4182,6.4182,6.4182,6.4182,89306.0
2024-10-10 13:20:00,6.59,6.59,6.58,6.58,20472.0,6.4085,6.4085,6.3987,6.3987,20472.0
2024-10-10 13:25:00,6.58,6.58,6.58,6.58,46300.0,6.3987,6.3987,6.3987,6.3987,46300.0
2024-10-10 13:30:00,6.58,6.58,6.58,6.58,6500.0,6.3987,6.3987,6.3987,6.3987,6500.0
2024-10-10 13:35:00,6.57,6.57,6.57,6.57,4831.0,6.389,6.389,6.389,6.389,4831.0
2024-10-10 13:40:00,6.58,6.58,6.58,6.58,215300.0,6.3987,6.3987,6.3987,6.3987,215300.0
2024-10-10 13:45:00,6.58,6.59,6.58,6.59,52546.0,6.3987,6.4085,6.3987,6.4085,52546.0
2024-10-10 13:50:00,6.6,6.62,6.6,6.61,152638.0,6.4182,6.4376,6.4182,6.4279,152638.0
2024-10-10 13:55:00,6.6,6.6,6.6,6.6,6100.0,6.4182,6.4182,6.4182,6.4182,6100.0
2024-10-10 14:00:00,6.59,6.6,6.59,6.6,150132.0,6.4085,6.4182,6.4085,6.4182,150132.0
2024-10-10 14:05:00,6.6,6.6,6.6,6.6,76769.0,6.4182,6.4182,6.4182,6.4182,76769.0
2024-10-10 14:10:00,6.6,6.6,6.6,6.6,24530.0,6.4182,6.4182,6.4182,6.4182,24530.0
2024-10-10 14:15:00,6.6,6.6,6.6,6.6,0.0,6.4182,6.4182,6.4182,6.4182,0.0
2024-10-10 14:20:00,6.61,6.61,6.61,6.61,199986.0,6.4279,6.4279,6.4279,6.4279,199986.0
2024-10-10 14:25:00,6.61,6.61,6.61,6.61,12985.0,6.4279,6.4279,6.4279,6.4279,12985.0
2024-10-10 14:30:00,6.61,6.61,6.61,6.61,48800.0,6.4279,6.4279,6.4279,6.4279,48800.0
2024-10-10 14:35:00,6.62,6.62,6.62,6.62,100.0,6.4376,6.4376,6.4376,6.4376,100.0
2024-10-10 14:40:00,6.62,6.63,6.62,6.63,186776.0,6.4376,6.4474,6.4376,6.4474,186776.0
2024-10-10 14:45:00,6.62,6.62,6.62,6.62,98700.0,6.4376,6.4376,6.4376,6.4376,98700.0
2024-10-10 14:50:00,6.62,6.62,6.62,6.62,42300.0,6.4376,6.4376,6.4376,6.4376,42300.0
2024-10-10 14:55:00,6.62,6.62,6.62,6.62,9800.0,6.4376,6.4376,6.4376,6.4376,9800.0
2024-10-10 15:00:00,6.62,6.62,6.62,6.62,64596.0,6.4376,6.4376,6.4376,6.4376,64596.0
2024-10-10 15:05:00,6.62,6.62,6.62,6.62,0.0,6.4376,6.4376,6.4376,6.4376,0.0
2024-10-10 15:10:00,6.63,6.63,6.63,6.63,300.0,6.4474,6.4474,6.4474,6.4474,300.0
2024-10-10 15:15:00,6.62,6.62,6.62,6.62,10079.0,6.4376,6.4376,6.4376,6.4376,10079.0
2024-10-10 15:20:00,6.61,6.62,6.61,6.62,69416.0,6.4279,6.4376,6.4279,6.4376,69416.0
2024-10-10 15:25:00,6.62,6.62,6.62,6.62,0.0,6.4376,6.4376,6.4376,6.4376,0.0
2024-10-10 15:30:00,6.61,6.61,6.61,6.61,135607.0,6.4279,6.4279,6.4279,6.4279,135607.0
2024-10-10 15:35:00,6.61,6.61,6.61,6.61,183800.0,6.4279,6.4279,6.4279,6.4279,183800.0
2024-10-10 15:40:00,6.61,6.61,6.61,6.61,29502.0,6.4279,6.4279,6.4279,6.4279,29502.0
2024-10-10 15:45:00,6.6,6.6,6.6,6.6,30778.0,6.4182,6.4182,6.4182,6.4182,30778.0
2024-10-10 15:50:00,6.59,6.59,6.58,6.58,24860.0,6.4085,6.4085,6.3987,6.3987,24860.0
2024-10-10 15:55:00,6.58,6.58,6.58,6.58,152704.0,6.3987,6.3987,6.3987,6.3987,152704.0
2024-10-11 09:30:00,6.6,6.6,6.57,6.57,85690.0,6.4182,6.4182,6.389,6.389,85690.0
2024-10-11 09:35:00,6.57,6.58,6.57,6.57,79330.0,6.389,6.3987,6.389,6.389,79330.0
2024-10-11 09:40:00,6.58,6.58,6.57,6.57,28995.0,6.3987,6.3987,6.389,6.389,28995.0
2024-10-11 09:45:00,6.57,6.57,6.57,6.57,27133.0,6.389,6.389,6.389,6.389,27133.0
2024-10-11 09:50:00,6.56,6.56,6.56,6.56,53508.0,6.3793,6.3793,6.3793,6.3793,53508.0
2024-10-11 09:55:00,6.55,6.55,6.55,6.55,901.0,6.3696,6.3696,6.3696,6.3696,901.0
2024-10-11 10:00:00,6.56,6.56,6.55,6.55,58850.0,6.3793,6.3793,6.3696,6.3696,58850.0
2024-10-11 10:05:00,6.55,6.55,6.51,6.52,240633.0,6.3696,6.3696,6.3307,6.3404,240633.0
2024-10-11 10:10:00,6.51,6.51,6.5,6.5,68631.0,6.3307,6.3307,6.3209,6.3209,68631.0
2024-10-11 10:15:00,6.49,6.49,6.49,6.49,3760.0,6.3112,6.3112,6.3112,6.3112,3760.0
2024-10-11 10:20:00,6.49,6.49,6.49,6.49,119210.0,6.3112,6.3112,6.3112,6.3112,119210.0
2024-10-11 10:25:00,6.49,6.49,6.47,6.47,238998.0,6.3112,6.3112,6.2918,6.2918,238998.0
2024-10-11 10:30:00,6.47,6.47,6.47,6.47,71300.0,6.2918,6.2918,6.2918,6.2918,71300.0
2024-10-11 10:35:00,6.47,6.47,6.47,6.47,55281.0,6.2918,6.2918,6.2918,6.2918,55281.0
2024-10-11 10:40:00,6.47,6.48,6.47,6.48,132574.0,6.2918,6.3015,6.2918,6.3015,132574.0
2024-10-11 10:45:00,6.49,6.5,6.49,6.5,21082.0,6.3112,6.3209,6.3112,6.3209,21082.0
2024-10-11 10:50:00,6.5,6.5,6.5,6.5,89504.0,6.3209,6.3209,6.3209,6.3209,89504.0
2024-10-11 10:55:00,6.5,6.5,6.49,6.49,290171.0,6.3209,6.3209,6.3112,6.3112,290171.0
2024-10-11 11:00:00,6.49,6.49,6.49,6.49,117249.0,6.3112,6.3112,6.3112,6.3112,117249.0
2024-10-11 11:05:00,6.49,6.49,6.48,6.48,104700.0,6.3112,6.3112,6.3015,6.3015,104700.0
2024-10-11 11:10:00,6.48,6.48,6.48,6.48,75671.0,6.3015,6.3015,6.3015,6.3015,75671.0
2024-10-11 11:15:00,6.48,6.49,6.48,6.49,30064.0,6.3015,6.3112,6.3015,6.3112,30064.0
2024-10-11 11:20:00,6.49,6.49,6.49,6.49,78707.0,6.3112,6.3112,6.3112,6.3112,78707.0
2024-10-11 11:25:00,6.49,6.49,6.49,6.49,0.0,6.3112,6.3112,6.3112,6.3112,0.0
2024-10-11 11:30:00,6.49,6.49,6.49,6.49,17958.0,6.3112,6.3112,6.3112,6.3112,17958.0
2024-10-11 11:35:00,6.49,6.49,6.49,6.49,0.0,6.3112,6.3112,6.3112,6.3112,0.0
2024-10-11 11:40:00,6.48,6.48,6.48,6.48,30300.0,6.3015,6.3015,6.3015,6.3015,30300.0
2024-10-11 11:45:00,6.48,6.49,6.48,6.49,104600.0,6.3015,6.3112,6.3015,6.3112,104600.0
2024-10-11 11:50:00,6.49,6.49,6.49,6.49,0.0,6.3112,6.3112,6.3112,6.3112,0.0
2024-10-11 11:55:00,6.48,6.48,6.48,6.48,41300.0,6.3015,6.3015,6.3015,6.3015,41300.0
2024-10-11 12:00:00,6.48,6.48,6.48,6.48,61376.0,6.3015,6.3015,6.3015,6.3015,61376.0
2024-10-11 12:05:00,6.48,6.48,6.48,6.48,10073.0,6.3015,6.3015,6.3015,6.3015,10073.0
2024-10-11 12:10:00,6.49,6.49,6.49,6.49,46699.0,6.3112,6.3112,6.3112,6.3112,46699.0
2024-10-11 12:15:00,6.49,6.49,6.49,6.49,0.0,6.3112,6.3112,6.3112,6.3112,0.0
2024-10-11 12:20:00,6.5,6.5,6.5,6.5,12840.0,6.3209,6.3209,6.3209,6.3209,12840.0
2024-10-11 12:25:00,6.51,6.51,6.51,6.51,92269.0,6.3307,6.3307,6.3307,6.3307,92269.0
2024-10-11 12:30:00,6.51,6.51,6.51,6.51,3900.0,6.3307,6.3307,6.3307,6.3307,3900.0
2024-10-11 12:35:00,6.51,6.51,6.51,6.51,98921.0,6.3307,6.3307,6.3307,6.3307,98921.0
2024-10-11 12:40:00,6.51,6.51,6.51,6.51,0.0,6.3307,6.3307,6.3307,6.3307,0.0
2024-10-11 12:45:00,6.52,6.52,6.52,6.52,25684.0,6.3404,6.3404,6.3404,6.3404,25684.0
2024-10-11 12:50:00,6.52,6.52,6.52,6.52,123200.0,6.3404,6.3404,6.3404,6.3404,123200.0
2024-10-11 12:55:00,6.52,6.52,6.51,6.51,61900.0,6.3404,6.3404,6.3307,6.3307,61900.0
2024-10-11 13:00:00,6.5,6.5,6.5,6.5,198600.0,6.3209,6.3209,6.3209,6.3209,198600.0
2024-10-11 13:05:00,6.51,6.51,6.51,6.51,18500.0,6.3307,6.3307,6.3307,6.3307,18500.0
2024-10-11 13:10:00,6.51,6.51,6.51,6.51,0.0,6.3307,6.3307,6.3307,6.3307,0.0
2024-10-11 13:15:00,6.51,6.51,6.51,6.51,0.0,6.3307,6.3307,6.3307,6.3307,0.0
2024-10-11 13:20:00,6.51,6.51,6.51,6.51,0.0,6.3307,6.3307,6.3307,6.3307,0.0
2024-10-11 13:25:00,6.51,6.51,6.51,6.51,35002.0,6.3307,6.3307,6.3307,6.3307,35002.0
2024-10-11 13:30:00,6.51,6.51,6.51,6.51,0.0,6.3307,6.3307,6.3307,6.3307,0.0
2024-10-11 13:35:00,6.51,6.51,6.51,6.51,0.0,6.3307,6.3307,6.3307,6.3307,0.0
2024-10-11 13:40:00,6.5,6.5,6.5,6.5,12000.0,6.3209,6.3209,6.3209,6.3209,12000.0
2024-10-11 13:45:00,6.49,6.49,6.49,6.49,89219.0,6.3112,6.3112,6.3112,6.3112,89219.0
2024-10-11 13:50:00,6.49,6.49,6.49,6.49,22390.0,6.3112,6.3112,6.3112,6.3112,22390.0
2024-10-11 13:55:00,6.49,6.49,6.49,6.49,48100.0,6.3112,6.3112,6.3112,6.3112,48100.0
2024-10-11 14:00:00,6.5,6.5,6.49,6.49,1300.0,6.3209,6.3209,6.3112,6.3112,1300.0
2024-10-11 14:05:00,6.49,6.49,6.49,6.49,13083.0,6.3112,6.3112,6.3112,6.3112,13083.0
2024-10-11 14:10:00,6.48,6.48,6.47,6.47,7163.0,6.3015,6.3015,6.2918,6.2918,7163.0
2024-10-11 14:15:00,6.47,6.47,6.47,6.47,400.0,6.2918,6.2918,6.2918,6.2918,400.0
2024-10-11 14:20:00,6.47,6.47,6.47,6.47,300.0,6.2918,6.2918,6.2918,6.2918,300.0
2024-10-11 14:25:00,6.47,6.48,6.47,6.48,22512.0,6.2918,6.3015,6.2918,6.3015,22512.0
2024-10-11 14:30:00,6.48,6.48,6.48,6.48,25600.0,6.3015,6.3015,6.3015,6.3015,25600.0
2024-10-11 14:35:00,6.48,6.5,6.48,6.5,225533.0,6.3015,6.3209,6.3015,6.3209,225533.0
2024-10-11 14:40:00,6.49,6.49,6.49,6.49,137800.0,6.3112,6.3112,6.3112,6.3112,137800.0
2024-10-11 14:45:00,6.49,6.49,6.49,6.49,0.0,6.3112,6.3112,6.3112,6.3112,0.0
2024-10-11 14:50:00,6.49,6.49,6.48,6.48,300.0,6.3112,6.3112,6.3015,6.3015,300.0
2024-10-11 14:55:00,6.48,6.48,6.47,6.47,12067.0,6.3015,6.3015,6.2918,6.2918,12067.0
2024-10-11 15:00:00,6.47,6.47,6.47,6.47,0.0,6.2918,6.2918,6.2918,6.2918,0.0
2024-10-11 15:05:00,6.47,6.47,6.46,6.46,220025.0,6.2918,6.2918,6.282,6.282,220025.0
2024-10-11 15:10:00,6.46,6.46,6.46,6.46,84773.0,6.282,6.282,6.282,6.282,84773.0
2024-10-11 15:15:00,6.46,6.46,6.46,6.46,23127.0,6.282,6.282,6.282,6.282,23127.0
2024-10-11 15:20:00,6.46,6.46,6.46,6.46,35799.0,6.282,6.282,6.282,6.282,35799.0
2024-10-11 15:25:00,6.46,6.46,6.46,6.46,1882.0,6.282,6.282,6.282,6.282,1882.0
2024-10-11 15:30:00,6.46,6.46,6.46,6.46,26144.0,6.282,6.282,6.282,6.282,26144.0
2024-10-11 15:35:00,6.46,6.46,6.46,6.46,11484.0,6.282,6.282,6.282,6.282,11484.0
2024-10-11 15:40:00,6.46,6.46,6.46,6.46,400.0,6.282,6.282,6.282,6.282,400.0
2024-10-11 15:45:00,6.47,6.47,6.46,6.46,46950.0,6.2918,6.2918,6.282,6.282,46950.0
2024-10-11 15:50:00,6.46,6.46,6.46,6.46,1700.0,6.282,6.282,6.282,6.282,1700.0
2024-10-11 15:55:00,6.47,6.48,6.47,6.47,30899.0,6.2918,6.3015,6.2918,6.2918,30899.0
2024-10-14 09:30:00,6.42,6.43,6.41,6.41,67013.0,6.2431,6.2529,6.2334,6.2334,67013.0
2024-10-14 09:35:00,6.41,6.41,6.4,6.4,56669.0,6.2334,6.2334,6.2237,6.2237,56669.0
2024-10-14 09:40:00,6.4,6.4,6.4,6.4,82495.0,6.2237,6.2237,6.2237,6.2237,82495.0
2024-10-14 09:45:00,6.39,6.39,6.37,6.37,144347.0,6.214,6.214,6.1945,6.1945,144347.0
2024-10-14 09:50:00,6.37,6.37,6.37,6.37,1100.0,6.1945,6.1945,6.1945,6.1945,1100.0
2024-10-14 09:55:00,6.37,6.37,6.36,6.36,80319.0,6.1945,6.1945,6.1848,6.1848,80319.0
2024-10-14 10:00:00,6.36,6.36,6.36,6.36,31490.0,6.1848,6.1848,6.1848,6.1848,31490.0
2024-10-14 10:05:00,6.37,6.37,6.37,6.37,28903.0,6.1945,6.1945,6.1945,6.1945,28903.0
2024-10-14 10:10:00,6.37,6.37,6.37,6.37,1905.0,6.1945,6.1945,6.1945,6.1945,1905.0
2024-10-14 10:15:00,6.37,6.37,6.37,6.37,52100.0,6.1945,6.1945,6.1945,6.1945,52100.0
2024-10-14 10:20:00,6.37,6.37,6.36,6.36,37384.0,6.1945,6.1945,6.1848,6.1848,37384.0
2024-10-14 10:25:00,6.35,6.35,6.35,6.35,140575.0,6.1751,6.1751,6.1751,6.1751,140575.0
2024-10-14 10:30:00,6.35,6.35,6.34,6.34,29557.0,6.1751,6.1751,6.1653,6.1653,29557.0
2024-10-14 10:35:00,6.34,6.34,6.34,6.34,0.0,6.1653,6.1653,6.1653,6.1653,0.0
2024-10-14 10:40:00,6.34,6.34,6.34,6.34,0.0,6.1653,6.1653,6.1653,6.1653,0.0
2024-10-14 10:45:00,6.35,6.35,6.35,6.35,52365.0,6.1751,6.1751,6.1751,6.1751,52365.0
2024-10-14 10:50:00,6.36,6.36,6.36,6.36,75808.0,6.1848,6.1848,6.1848,6.1848,75808.0
2024-10-14 10:55:00,6.36,6.37,6.36,6.37,43692.0,6.1848,6.1945,6.1848,6.1945,43692.0
2024-10-14 11:00:00,6.38,6.38,6.38,6.38,41912.0,6.2042,6.2042,6.2042,6.2042,41912.0
2024-10-14 11:05:00,6.38,6.38,6.37,6.37,20353.0,6.2042,6.2042,6.1945,6.1945,20353.0
2024-10-14 11:10:00,6.37,6.37,6.36,6.36,41328.0,6.1945,6.1945,6.1848,6.1848,41328.0
2024-10-14 11:15:00,6.36,6.36,6.36,6.36,2389.0,6.1848,6.1848,6.1848,6.1848,2389.0
2024-10-14 11:20:00,6.36,6.37,6.36,6.37,34705.0,6.1848,6.1945,6.1848,6.1945,34705.0
2024-10-14 11:25:00,6.37,6.37,6.37,6.37,57935.0,6.1945,6.1945,6.1945,6.1945,57935.0
2024-10-14 11:30:00,6.38,6.38,6.37,6.37,46260.0,6.2042,6.2042,6.1945,6.1945,46260.0
2024-10-14 11:35:00,6.37,6.37,6.36,6.37,1135.0,6.1945,6.1945,6.1848,6.1945,1135.0
2024-10-14 11:40:00,6.37,6.37,6.37,6.37,965.0,6.1945,6.1945,6.1945,6.1945,965.0
2024-10-14 11:45:00,6.37,6.37,6.36,6.36,1566.0,6.1945,6.1945,6.1848,6.1848,1566.0
2024-10-14 11:50:00,6.36,6.36,6.36,6.36,5823.0,6.1848,6.1848,6.1848,6.1848,5823.0
2024-10-14 11:55:00,6.36,6.36,6.35,6.35,1300.0,6.1848,6.1848,6.1751,6.1751,1300.0
2024-10-14 12:00:00,6.35,6.35,6.35,6.35,9800.0,6.1751,6.1751,6.1751,6.1751,9800.0
2024-10-14 12:05:00,6.35,6.35,6.35,6.35,0.0,6.1751,6.1751,6.1751,6.1751,0.0
2024-10-14 12:10:00,6.35,6.35,6.35,6.35,0.0,6.1751,6.1751,6.1751,6.1751,0.0
2024-10-14 12:15:00,6.35,6.35,6.35,6.35,4240.0,6.1751,6.1751,6.1751,6.1751,4240.0
2024-10-14 12:20:00,6.34,6.34,6.34,6.34,48330.0,6.1653,6.1653,6.1653,6.1653,48330.0
2024-10-14 12:25:00,6.34,6.34,6.34,6.34,70906.0,6.1653,6.1653,6.1653,6.1653,70906.0
2024-10-14 12:30:00,6.34,6.34,6.34,6.34,12297.0,6.1653,6.1653,6.1653,6.1653,12297.0
2024-10-14 12:35:00,6.34,6.34,6.34,6.34,0.0,6.1653,6.1653,6.1653,6.1653,0.0
2024-10-14 12:40:00,6.34,6.34,6.34,6.34,1421.0,6.1653,6.1653,6.1653,6.1653,1421.0
2024-10-14 12:45:00,6.34,6.34,6.34,6.34,233.0,6.1653,6.1653,6.1653,6.1653,233.0
2024-10-14 12:50:00,6.34,6.34,6.34,6.34,360.0,6.1653,6.1653,6.1653,6.1653,360.0
2024-10-14 12:55:00,6.34,6.34,6.34,6.34,516.0,6.1653,6.1653,6.1653,6.1653,516.0
2024-10-14 13:00:00,6.33,6.33,6.33,6.33,500.0,6.1556,6.1556,6.1556,6.1556,500.0
2024-10-14 13:05:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-14 13:10:00,6.34,6.34,6.34,6.34,18721.0,6.1653,6.1653,6.1653,6.1653,18721.0
2024-10-14 13:15:00,6.34,6.34,6.34,6.34,0.0,6.1653,6.1653,6.1653,6.1653,0.0
2024-10-14 13:20:00,6.34,6.34,6.34,6.34,0.0,6.1653,6.1653,6.1653,6.1653,0.0
2024-10-14 13:25:00,6.34,6.34,6.34,6.34,0.0,6.1653,6.1653,6.1653,6.1653,0.0
2024-10-14 13:30:00,6.34,6.34,6.34,6.34,0.0,6.1653,6.1653,6.1653,6.1653,0.0
2024-10-14 13:35:00,6.34,6.34,6.34,6.34,0.0,6.1653,6.1653,6.1653,6.1653,0.0
2024-10-14 13:40:00,6.34,6.34,6.34,6.34,1409.0,6.1653,6.1653,6.1653,6.1653,1409.0
2024-10-14 13:45:00,6.34,6.34,6.34,6.34,100.0,6.1653,6.1653,6.1653,6.1653,100.0
2024-10-14 13:50:00,6.34,6.34,6.34,6.34,0.0,6.1653,6.1653,6.1653,6.1653,0.0
2024-10-14 13:55:00,6.34,6.34,6.34,6.34,0.0,6.1653,6.1653,6.1653,6.1653,0.0
2024-10-14 14:00:00,6.35,6.36,6.35,6.35,43320.0,6.1751,6.1848,6.1751,6.1751,43320.0
2024-10-14 14:05:00,6.34,6.34,6.33,6.33,51494.0,6.1653,6.1653,6.1556,6.1556,51494.0
2024-10-14 14:10:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-14 14:15:00,6.33,6.33,6.33,6.33,400.0,6.1556,6.1556,6.1556,6.1556,400.0
2024-10-14 14:20:00,6.33,6.33,6.33,6.33,70060.0,6.1556,6.1556,6.1556,6.1556,70060.0
2024-10-14 14:25:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-14 14:30:00,6.33,6.33,6.33,6.33,100.0,6.1556,6.1556,6.1556,6.1556,100.0
2024-10-14 14:35:00,6.33,6.33,6.32,6.32,21965.0,6.1556,6.1556,6.1459,6.1459,21965.0
2024-10-14 14:40:00,6.32,6.32,6.32,6.32,15620.0,6.1459,6.1459,6.1459,6.1459,15620.0
2024-10-14 14:45:00,6.32,6.32,6.32,6.32,76357.0,6.1459,6.1459,6.1459,6.1459,76357.0
2024-10-14 14:50:00,6.32,6.32,6.32,6.32,8800.0,6.1459,6.1459,6.1459,6.1459,8800.0
2024-10-14 14:55:00,6.33,6.33,6.33,6.33,500.0,6.1556,6.1556,6.1556,6.1556,500.0
2024-10-14 15:00:00,6.33,6.33,6.33,6.33,175727.0,6.1556,6.1556,6.1556,6.1556,175727.0
2024-10-14 15:05:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-14 15:10:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-14 15:15:00,6.32,6.32,6.32,6.32,23119.0,6.1459,6.1459,6.1459,6.1459,23119.0
2024-10-14 15:20:00,6.32,6.32,6.32,6.32,8078.0,6.1459,6.1459,6.1459,6.1459,8078.0
2024-10-14 15:25:00,6.33,6.33,6.32,6.32,5610.0,6.1556,6.1556,6.1459,6.1459,5610.0
2024-10-14 15:30:00,6.32,6.32,6.32,6.32,0.0,6.1459,6.1459,6.1459,6.1459,0.0
2024-10-14 15:35:00,6.32,6.32,6.3,6.31,377080.0,6.1459,6.1459,6.1265,6.1362,377080.0
2024-10-14 15:40:00,6.31,6.31,6.3,6.3,113100.0,6.1362,6.1362,6.1265,6.1265,113100.0
2024-10-14 15:45:00,6.31,6.31,6.3,6.3,118311.0,6.1362,6.1362,6.1265,6.1265,118311.0
2024-10-14 15:50:00,6.3,6.32,6.3,6.32,234795.0,6.1265,6.1459,6.1265,6.1459,234795.0
2024-10-14 15:55:00,6.32,6.33,6.32,6.33,156562.0,6.1459,6.1556,6.1459,6.1556,156562.0
2024-10-15 09:30:00,6.31,6.31,6.31,6.31,159208.0,6.1362,6.1362,6.1362,6.1362,159208.0
2024-10-15 09:35:00,6.32,6.32,6.32,6.32,200.0,6.1459,6.1459,6.1459,6.1459,200.0
2024-10-15 09:40:00,6.32,6.32,6.32,6.32,238585.0,6.1459,6.1459,6.1459,6.1459,238585.0
2024-10-15 09:45:00,6.32,6.32,6.32,6.32,33129.0,6.1459,6.1459,6.1459,6.1459,33129.0
2024-10-15 09:50:00,6.32,6.33,6.32,6.32,14999.0,6.1459,6.1556,6.1459,6.1459,14999.0
2024-10-15 09:55:00,6.31,6.33,6.31,6.33,38128.0,6.1362,6.1556,6.1362,6.1556,38128.0
2024-10-15 10:00:00,6.32,6.32,6.32,6.32,6651.0,6.1459,6.1459,6.1459,6.1459,6651.0
2024-10-15 10:05:00,6.32,6.32,6.32,6.32,9573.0,6.1459,6.1459,6.1459,6.1459,9573.0
2024-10-15 10:10:00,6.33,6.34,6.33,6.34,30138.0,6.1556,6.1653,6.1556,6.1653,30138.0
2024-10-15 10:15:00,6.34,6.34,6.34,6.34,77000.0,6.1653,6.1653,6.1653,6.1653,77000.0
2024-10-15 10:20:00,6.33,6.34,6.33,6.34,6963.0,6.1556,6.1653,6.1556,6.1653,6963.0
2024-10-15 10:25:00,6.34,6.35,6.34,6.35,119493.0,6.1653,6.1751,6.1653,6.1751,119493.0
2024-10-15 10:30:00,6.36,6.39,6.36,6.39,187030.0,6.1848,6.214,6.1848,6.214,187030.0
2024-10-15 10:35:00,6.39,6.4,6.39,6.4,180149.0,6.214,6.2237,6.214,6.2237,180149.0
2024-10-15 10:40:00,6.41,6.42,6.4,6.4,160185.0,6.2334,6.2431,6.2237,6.2237,160185.0
2024-10-15 10:45:00,6.41,6.41,6.4,6.4,8458.0,6.2334,6.2334,6.2237,6.2237,8458.0
2024-10-15 10:50:00,6.4,6.4,6.38,6.38,27924.0,6.2237,6.2237,6.2042,6.2042,27924.0
2024-10-15 10:55:00,6.38,6.4,6.38,6.4,85564.0,6.2042,6.2237,6.2042,6.2237,85564.0
2024-10-15 11:00:00,6.4,6.4,6.39,6.39,148197.0,6.2237,6.2237,6.214,6.214,148197.0
2024-10-15 11:05:00,6.4,6.4,6.4,6.4,116073.0,6.2237,6.2237,6.2237,6.2237,116073.0
2024-10-15 11:10:00,6.4,6.4,6.4,6.4,93100.0,6.2237,6.2237,6.2237,6.2237,93100.0
2024-10-15 11:15:00,6.39,6.39,6.38,6.38,84149.0,6.214,6.214,6.2042,6.2042,84149.0
2024-10-15 11:20:00,6.38,6.38,6.38,6.38,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2024-10-15 11:25:00,6.39,6.39,6.39,6.39,81509.0,6.214,6.214,6.214,6.214,81509.0
2024-10-15 11:30:00,6.39,6.39,6.39,6.39,76000.0,6.214,6.214,6.214,6.214,76000.0
2024-10-15 11:35:00,6.39,6.39,6.39,6.39,3064.0,6.214,6.214,6.214,6.214,3064.0
2024-10-15 11:40:00,6.39,6.39,6.39,6.39,82243.0,6.214,6.214,6.214,6.214,82243.0
2024-10-15 11:45:00,6.4,6.4,6.4,6.4,20886.0,6.2237,6.2237,6.2237,6.2237,20886.0
2024-10-15 11:50:00,6.41,6.41,6.41,6.41,40400.0,6.2334,6.2334,6.2334,6.2334,40400.0
2024-10-15 11:55:00,6.42,6.42,6.42,6.42,97693.0,6.2431,6.2431,6.2431,6.2431,97693.0
2024-10-15 12:00:00,6.42,6.42,6.42,6.42,132649.0,6.2431,6.2431,6.2431,6.2431,132649.0
2024-10-15 12:05:00,6.41,6.41,6.4,6.4,30805.0,6.2334,6.2334,6.2237,6.2237,30805.0
2024-10-15 12:10:00,6.4,6.4,6.4,6.4,105506.0,6.2237,6.2237,6.2237,6.2237,105506.0
2024-10-15 12:15:00,6.4,6.4,6.4,6.4,29200.0,6.2237,6.2237,6.2237,6.2237,29200.0
2024-10-15 12:20:00,6.4,6.4,6.4,6.4,92800.0,6.2237,6.2237,6.2237,6.2237,92800.0
2024-10-15 12:25:00,6.4,6.4,6.4,6.4,0.0,6.2237,6.2237,6.2237,6.2237,0.0
2024-10-15 12:30:00,6.39,6.39,6.39,6.39,25900.0,6.214,6.214,6.214,6.214,25900.0
2024-10-15 12:35:00,6.39,6.39,6.39,6.39,88700.0,6.214,6.214,6.214,6.214,88700.0
2024-10-15 12:40:00,6.39,6.4,6.39,6.4,77000.0,6.214,6.2237,6.214,6.2237,77000.0
2024-10-15 12:45:00,6.4,6.4,6.4,6.4,0.0,6.2237,6.2237,6.2237,6.2237,0.0
2024-10-15 12:50:00,6.4,6.4,6.4,6.4,0.0,6.2237,6.2237,6.2237,6.2237,0.0
2024-10-15 12:55:00,6.41,6.41,6.41,6.41,30990.0,6.2334,6.2334,6.2334,6.2334,30990.0
2024-10-15 13:00:00,6.41,6.41,6.41,6.41,350.0,6.2334,6.2334,6.2334,6.2334,350.0
2024-10-15 13:05:00,6.41,6.41,6.41,6.41,900.0,6.2334,6.2334,6.2334,6.2334,900.0
2024-10-15 13:10:00,6.42,6.42,6.42,6.42,32817.0,6.2431,6.2431,6.2431,6.2431,32817.0
2024-10-15 13:15:00,6.42,6.42,6.42,6.42,60586.0,6.2431,6.2431,6.2431,6.2431,60586.0
2024-10-15 13:20:00,6.42,6.42,6.42,6.42,69200.0,6.2431,6.2431,6.2431,6.2431,69200.0
2024-10-15 13:25:00,6.43,6.43,6.42,6.43,113767.0,6.2529,6.2529,6.2431,6.2529,113767.0
2024-10-15 13:30:00,6.43,6.43,6.43,6.43,56190.0,6.2529,6.2529,6.2529,6.2529,56190.0
2024-10-15 13:35:00,6.43,6.43,6.42,6.42,27500.0,6.2529,6.2529,6.2431,6.2431,27500.0
2024-10-15 13:40:00,6.42,6.42,6.42,6.42,83100.0,6.2431,6.2431,6.2431,6.2431,83100.0
2024-10-15 13:45:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-15 13:50:00,6.42,6.42,6.42,6.42,172798.0,6.2431,6.2431,6.2431,6.2431,172798.0
2024-10-15 13:55:00,6.43,6.43,6.43,6.43,37400.0,6.2529,6.2529,6.2529,6.2529,37400.0
2024-10-15 14:00:00,6.43,6.43,6.43,6.43,56000.0,6.2529,6.2529,6.2529,6.2529,56000.0
2024-10-15 14:05:00,6.43,6.43,6.43,6.43,30425.0,6.2529,6.2529,6.2529,6.2529,30425.0
2024-10-15 14:10:00,6.44,6.44,6.44,6.44,43408.0,6.2626,6.2626,6.2626,6.2626,43408.0
2024-10-15 14:15:00,6.44,6.44,6.44,6.44,0.0,6.2626,6.2626,6.2626,6.2626,0.0
2024-10-15 14:20:00,6.45,6.45,6.44,6.44,95671.0,6.2723,6.2723,6.2626,6.2626,95671.0
2024-10-15 14:25:00,6.44,6.44,6.44,6.44,49900.0,6.2626,6.2626,6.2626,6.2626,49900.0
2024-10-15 14:30:00,6.44,6.44,6.44,6.44,0.0,6.2626,6.2626,6.2626,6.2626,0.0
2024-10-15 14:35:00,6.45,6.45,6.45,6.45,48867.0,6.2723,6.2723,6.2723,6.2723,48867.0
2024-10-15 14:40:00,6.45,6.45,6.45,6.45,86433.0,6.2723,6.2723,6.2723,6.2723,86433.0
2024-10-15 14:45:00,6.45,6.45,6.45,6.45,200.0,6.2723,6.2723,6.2723,6.2723,200.0
2024-10-15 14:50:00,6.45,6.45,6.45,6.45,0.0,6.2723,6.2723,6.2723,6.2723,0.0
2024-10-15 14:55:00,6.46,6.46,6.46,6.46,43316.0,6.282,6.282,6.282,6.282,43316.0
2024-10-15 15:00:00,6.47,6.48,6.47,6.48,148309.0,6.2918,6.3015,6.2918,6.3015,148309.0
2024-10-15 15:05:00,6.49,6.5,6.49,6.49,349939.0,6.3112,6.3209,6.3112,6.3112,349939.0
2024-10-15 15:10:00,6.49,6.49,6.49,6.49,57549.0,6.3112,6.3112,6.3112,6.3112,57549.0
2024-10-15 15:15:00,6.49,6.49,6.49,6.49,393.0,6.3112,6.3112,6.3112,6.3112,393.0
2024-10-15 15:20:00,6.49,6.49,6.47,6.47,45953.0,6.3112,6.3112,6.2918,6.2918,45953.0
2024-10-15 15:25:00,6.48,6.49,6.48,6.49,77986.0,6.3015,6.3112,6.3015,6.3112,77986.0
2024-10-15 15:30:00,6.49,6.5,6.49,6.5,162651.0,6.3112,6.3209,6.3112,6.3209,162651.0
2024-10-15 15:35:00,6.5,6.5,6.5,6.5,11020.0,6.3209,6.3209,6.3209,6.3209,11020.0
2024-10-15 15:40:00,6.5,6.5,6.48,6.49,161100.0,6.3209,6.3209,6.3015,6.3112,161100.0
2024-10-15 15:45:00,6.49,6.5,6.49,6.49,99141.0,6.3112,6.3209,6.3112,6.3112,99141.0
2024-10-15 15:50:00,6.48,6.48,6.47,6.47,75830.0,6.3015,6.3015,6.2918,6.2918,75830.0
2024-10-15 15:55:00,6.47,6.49,6.47,6.47,359242.0,6.2918,6.3112,6.2918,6.2918,359242.0
2024-10-16 09:30:00,6.47,6.49,6.47,6.49,163816.0,6.2918,6.3112,6.2918,6.3112,163816.0
2024-10-16 09:35:00,6.49,6.49,6.49,6.49,300.0,6.3112,6.3112,6.3112,6.3112,300.0
2024-10-16 09:40:00,6.49,6.5,6.49,6.5,44711.0,6.3112,6.3209,6.3112,6.3209,44711.0
2024-10-16 09:45:00,6.5,6.5,6.49,6.49,103954.0,6.3209,6.3209,6.3112,6.3112,103954.0
2024-10-16 09:50:00,6.5,6.5,6.5,6.5,65840.0,6.3209,6.3209,6.3209,6.3209,65840.0
2024-10-16 09:55:00,6.5,6.5,6.5,6.5,1488.0,6.3209,6.3209,6.3209,6.3209,1488.0
2024-10-16 10:00:00,6.49,6.49,6.48,6.48,15100.0,6.3112,6.3112,6.3015,6.3015,15100.0
2024-10-16 10:05:00,6.47,6.47,6.46,6.46,16880.0,6.2918,6.2918,6.282,6.282,16880.0
2024-10-16 10:10:00,6.46,6.46,6.46,6.46,74673.0,6.282,6.282,6.282,6.282,74673.0
2024-10-16 10:15:00,6.46,6.46,6.46,6.46,16154.0,6.282,6.282,6.282,6.282,16154.0
2024-10-16 10:20:00,6.45,6.45,6.45,6.45,51393.0,6.2723,6.2723,6.2723,6.2723,51393.0
2024-10-16 10:25:00,6.44,6.44,6.44,6.44,181179.0,6.2626,6.2626,6.2626,6.2626,181179.0
2024-10-16 10:30:00,6.44,6.44,6.44,6.44,22307.0,6.2626,6.2626,6.2626,6.2626,22307.0
2024-10-16 10:35:00,6.44,6.46,6.44,6.46,59572.0,6.2626,6.282,6.2626,6.282,59572.0
2024-10-16 10:40:00,6.47,6.48,6.47,6.48,21900.0,6.2918,6.3015,6.2918,6.3015,21900.0
2024-10-16 10:45:00,6.48,6.48,6.48,6.48,181177.0,6.3015,6.3015,6.3015,6.3015,181177.0
2024-10-16 10:50:00,6.47,6.47,6.46,6.46,63827.0,6.2918,6.2918,6.282,6.282,63827.0
2024-10-16 10:55:00,6.46,6.46,6.46,6.46,27200.0,6.282,6.282,6.282,6.282,27200.0
2024-10-16 11:00:00,6.46,6.46,6.46,6.46,0.0,6.282,6.282,6.282,6.282,0.0
2024-10-16 11:05:00,6.47,6.47,6.47,6.47,11933.0,6.2918,6.2918,6.2918,6.2918,11933.0
2024-10-16 11:10:00,6.47,6.47,6.46,6.46,59119.0,6.2918,6.2918,6.282,6.282,59119.0
2024-10-16 11:15:00,6.45,6.45,6.45,6.45,99901.0,6.2723,6.2723,6.2723,6.2723,99901.0
2024-10-16 11:20:00,6.45,6.46,6.45,6.46,120059.0,6.2723,6.282,6.2723,6.282,120059.0
2024-10-16 11:25:00,6.46,6.46,6.46,6.46,0.0,6.282,6.282,6.282,6.282,0.0
2024-10-16 11:30:00,6.46,6.46,6.46,6.46,0.0,6.282,6.282,6.282,6.282,0.0
2024-10-16 11:35:00,6.45,6.45,6.45,6.45,32300.0,6.2723,6.2723,6.2723,6.2723,32300.0
2024-10-16 11:40:00,6.44,6.44,6.44,6.44,2881.0,6.2626,6.2626,6.2626,6.2626,2881.0
2024-10-16 11:45:00,6.45,6.46,6.45,6.46,203453.0,6.2723,6.282,6.2723,6.282,203453.0
2024-10-16 11:50:00,6.46,6.46,6.46,6.46,31800.0,6.282,6.282,6.282,6.282,31800.0
2024-10-16 11:55:00,6.46,6.46,6.46,6.46,18803.0,6.282,6.282,6.282,6.282,18803.0
2024-10-16 12:00:00,6.46,6.46,6.46,6.46,63189.0,6.282,6.282,6.282,6.282,63189.0
2024-10-16 12:05:00,6.45,6.45,6.45,6.45,46842.0,6.2723,6.2723,6.2723,6.2723,46842.0
2024-10-16 12:10:00,6.45,6.45,6.45,6.45,0.0,6.2723,6.2723,6.2723,6.2723,0.0
2024-10-16 12:15:00,6.45,6.45,6.45,6.45,123011.0,6.2723,6.2723,6.2723,6.2723,123011.0
2024-10-16 12:20:00,6.45,6.45,6.45,6.45,0.0,6.2723,6.2723,6.2723,6.2723,0.0
2024-10-16 12:25:00,6.44,6.44,6.44,6.44,142053.0,6.2626,6.2626,6.2626,6.2626,142053.0
2024-10-16 12:30:00,6.44,6.44,6.43,6.44,99221.0,6.2626,6.2626,6.2529,6.2626,99221.0
2024-10-16 12:35:00,6.44,6.44,6.44,6.44,1274.0,6.2626,6.2626,6.2626,6.2626,1274.0
2024-10-16 12:40:00,6.44,6.44,6.44,6.44,8100.0,6.2626,6.2626,6.2626,6.2626,8100.0
2024-10-16 12:45:00,6.44,6.44,6.44,6.44,16653.0,6.2626,6.2626,6.2626,6.2626,16653.0
2024-10-16 12:50:00,6.44,6.44,6.44,6.44,0.0,6.2626,6.2626,6.2626,6.2626,0.0
2024-10-16 12:55:00,6.43,6.43,6.43,6.43,18564.0,6.2529,6.2529,6.2529,6.2529,18564.0
2024-10-16 13:00:00,6.42,6.42,6.42,6.42,81102.0,6.2431,6.2431,6.2431,6.2431,81102.0
2024-10-16 13:05:00,6.42,6.42,6.42,6.42,51227.0,6.2431,6.2431,6.2431,6.2431,51227.0
2024-10-16 13:10:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-16 13:15:00,6.43,6.43,6.43,6.43,24798.0,6.2529,6.2529,6.2529,6.2529,24798.0
2024-10-16 13:20:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-16 13:25:00,6.43,6.43,6.43,6.43,43500.0,6.2529,6.2529,6.2529,6.2529,43500.0
2024-10-16 13:30:00,6.42,6.42,6.42,6.42,1400.0,6.2431,6.2431,6.2431,6.2431,1400.0
2024-10-16 13:35:00,6.42,6.42,6.42,6.42,5106.0,6.2431,6.2431,6.2431,6.2431,5106.0
2024-10-16 13:40:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-16 13:45:00,6.42,6.42,6.42,6.42,45084.0,6.2431,6.2431,6.2431,6.2431,45084.0
2024-10-16 13:50:00,6.42,6.42,6.42,6.42,21980.0,6.2431,6.2431,6.2431,6.2431,21980.0
2024-10-16 13:55:00,6.42,6.42,6.42,6.42,34008.0,6.2431,6.2431,6.2431,6.2431,34008.0
2024-10-16 14:00:00,6.41,6.41,6.41,6.41,1801.0,6.2334,6.2334,6.2334,6.2334,1801.0
2024-10-16 14:05:00,6.42,6.42,6.42,6.42,1200.0,6.2431,6.2431,6.2431,6.2431,1200.0
2024-10-16 14:10:00,6.41,6.41,6.41,6.41,14100.0,6.2334,6.2334,6.2334,6.2334,14100.0
2024-10-16 14:15:00,6.41,6.41,6.41,6.41,0.0,6.2334,6.2334,6.2334,6.2334,0.0
2024-10-16 14:20:00,6.4,6.4,6.38,6.38,126900.0,6.2237,6.2237,6.2042,6.2042,126900.0
2024-10-16 14:25:00,6.38,6.38,6.38,6.38,1500.0,6.2042,6.2042,6.2042,6.2042,1500.0
2024-10-16 14:30:00,6.38,6.38,6.38,6.38,134807.0,6.2042,6.2042,6.2042,6.2042,134807.0
2024-10-16 14:35:00,6.38,6.39,6.38,6.39,8605.0,6.2042,6.214,6.2042,6.214,8605.0
2024-10-16 14:40:00,6.39,6.39,6.39,6.39,123495.0,6.214,6.214,6.214,6.214,123495.0
2024-10-16 14:45:00,6.38,6.38,6.38,6.38,100.0,6.2042,6.2042,6.2042,6.2042,100.0
2024-10-16 14:50:00,6.38,6.38,6.38,6.38,800.0,6.2042,6.2042,6.2042,6.2042,800.0
2024-10-16 14:55:00,6.38,6.38,6.38,6.38,1600.0,6.2042,6.2042,6.2042,6.2042,1600.0
2024-10-16 15:00:00,6.39,6.39,6.39,6.39,75500.0,6.214,6.214,6.214,6.214,75500.0
2024-10-16 15:05:00,6.39,6.39,6.39,6.39,109417.0,6.214,6.214,6.214,6.214,109417.0
2024-10-16 15:10:00,6.39,6.39,6.39,6.39,0.0,6.214,6.214,6.214,6.214,0.0
2024-10-16 15:15:00,6.39,6.39,6.39,6.39,0.0,6.214,6.214,6.214,6.214,0.0
2024-10-16 15:20:00,6.39,6.39,6.39,6.39,67200.0,6.214,6.214,6.214,6.214,67200.0
2024-10-16 15:25:00,6.39,6.39,6.39,6.39,13255.0,6.214,6.214,6.214,6.214,13255.0
2024-10-16 15:30:00,6.39,6.39,6.39,6.39,44766.0,6.214,6.214,6.214,6.214,44766.0
2024-10-16 15:35:00,6.39,6.39,6.39,6.39,2521.0,6.214,6.214,6.214,6.214,2521.0
2024-10-16 15:40:00,6.39,6.39,6.39,6.39,0.0,6.214,6.214,6.214,6.214,0.0
2024-10-16 15:45:00,6.39,6.39,6.39,6.39,31026.0,6.214,6.214,6.214,6.214,31026.0
2024-10-16 15:50:00,6.39,6.39,6.39,6.39,200084.0,6.214,6.214,6.214,6.214,200084.0
2024-10-16 15:55:00,6.39,6.4,6.39,6.39,19962.0,6.214,6.2237,6.214,6.214,19962.0
2024-10-17 09:30:00,6.27,6.31,6.27,6.31,113142.0,6.0973,6.1362,6.0973,6.1362,113142.0
2024-10-17 09:35:00,6.32,6.36,6.32,6.35,86972.0,6.1459,6.1848,6.1459,6.1751,86972.0
2024-10-17 09:40:00,6.34,6.34,6.33,6.33,142858.0,6.1653,6.1653,6.1556,6.1556,142858.0
2024-10-17 09:45:00,6.33,6.33,6.33,6.33,74875.0,6.1556,6.1556,6.1556,6.1556,74875.0
2024-10-17 09:50:00,6.32,6.32,6.32,6.32,85089.0,6.1459,6.1459,6.1459,6.1459,85089.0
2024-10-17 09:55:00,6.33,6.35,6.33,6.34,70041.0,6.1556,6.1751,6.1556,6.1653,70041.0
2024-10-17 10:00:00,6.33,6.36,6.33,6.36,114944.0,6.1556,6.1848,6.1556,6.1848,114944.0
2024-10-17 10:05:00,6.37,6.38,6.37,6.37,91100.0,6.1945,6.2042,6.1945,6.1945,91100.0
2024-10-17 10:10:00,6.37,6.37,6.36,6.36,273927.0,6.1945,6.1945,6.1848,6.1848,273927.0
2024-10-17 10:15:00,6.36,6.36,6.35,6.35,93983.0,6.1848,6.1848,6.1751,6.1751,93983.0
2024-10-17 10:20:00,6.35,6.35,6.33,6.33,139116.0,6.1751,6.1751,6.1556,6.1556,139116.0
2024-10-17 10:25:00,6.33,6.36,6.33,6.35,89309.0,6.1556,6.1848,6.1556,6.1751,89309.0
2024-10-17 10:30:00,6.35,6.35,6.35,6.35,0.0,6.1751,6.1751,6.1751,6.1751,0.0
2024-10-17 10:35:00,6.35,6.36,6.35,6.36,120646.0,6.1751,6.1848,6.1751,6.1848,120646.0
2024-10-17 10:40:00,6.35,6.37,6.35,6.37,179082.0,6.1751,6.1945,6.1751,6.1945,179082.0
2024-10-17 10:45:00,6.36,6.36,6.36,6.36,103200.0,6.1848,6.1848,6.1848,6.1848,103200.0
2024-10-17 10:50:00,6.37,6.37,6.37,6.37,99275.0,6.1945,6.1945,6.1945,6.1945,99275.0
2024-10-17 10:55:00,6.36,6.37,6.36,6.37,34291.0,6.1848,6.1945,6.1848,6.1945,34291.0
2024-10-17 11:00:00,6.37,6.38,6.37,6.38,27035.0,6.1945,6.2042,6.1945,6.2042,27035.0
2024-10-17 11:05:00,6.39,6.39,6.36,6.37,60410.0,6.214,6.214,6.1848,6.1945,60410.0
2024-10-17 11:10:00,6.36,6.37,6.36,6.36,99269.0,6.1848,6.1945,6.1848,6.1848,99269.0
2024-10-17 11:15:00,6.35,6.35,6.35,6.35,79755.0,6.1751,6.1751,6.1751,6.1751,79755.0
2024-10-17 11:20:00,6.35,6.35,6.35,6.35,0.0,6.1751,6.1751,6.1751,6.1751,0.0
2024-10-17 11:25:00,6.35,6.35,6.34,6.34,76498.0,6.1751,6.1751,6.1653,6.1653,76498.0
2024-10-17 11:30:00,6.33,6.34,6.33,6.34,86453.0,6.1556,6.1653,6.1556,6.1653,86453.0
2024-10-17 11:35:00,6.34,6.34,6.33,6.33,67138.0,6.1653,6.1653,6.1556,6.1556,67138.0
2024-10-17 11:40:00,6.33,6.33,6.33,6.33,93400.0,6.1556,6.1556,6.1556,6.1556,93400.0
2024-10-17 11:45:00,6.33,6.33,6.33,6.33,100.0,6.1556,6.1556,6.1556,6.1556,100.0
2024-10-17 11:50:00,6.33,6.33,6.33,6.33,200.0,6.1556,6.1556,6.1556,6.1556,200.0
2024-10-17 11:55:00,6.33,6.33,6.32,6.32,62698.0,6.1556,6.1556,6.1459,6.1459,62698.0
2024-10-17 12:00:00,6.31,6.32,6.31,6.32,126533.0,6.1362,6.1459,6.1362,6.1459,126533.0
2024-10-17 12:05:00,6.32,6.32,6.32,6.32,23100.0,6.1459,6.1459,6.1459,6.1459,23100.0
2024-10-17 12:10:00,6.33,6.33,6.33,6.33,6200.0,6.1556,6.1556,6.1556,6.1556,6200.0
2024-10-17 12:15:00,6.33,6.33,6.33,6.33,54526.0,6.1556,6.1556,6.1556,6.1556,54526.0
2024-10-17 12:20:00,6.33,6.33,6.33,6.33,36526.0,6.1556,6.1556,6.1556,6.1556,36526.0
2024-10-17 12:25:00,6.33,6.33,6.33,6.33,29135.0,6.1556,6.1556,6.1556,6.1556,29135.0
2024-10-17 12:30:00,6.34,6.34,6.34,6.34,8405.0,6.1653,6.1653,6.1653,6.1653,8405.0
2024-10-17 12:35:00,6.34,6.34,6.34,6.34,60400.0,6.1653,6.1653,6.1653,6.1653,60400.0
2024-10-17 12:40:00,6.33,6.33,6.33,6.33,15015.0,6.1556,6.1556,6.1556,6.1556,15015.0
2024-10-17 12:45:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-17 12:50:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-17 12:55:00,6.33,6.33,6.33,6.33,90000.0,6.1556,6.1556,6.1556,6.1556,90000.0
2024-10-17 13:00:00,6.33,6.33,6.32,6.32,280874.0,6.1556,6.1556,6.1459,6.1459,280874.0
2024-10-17 13:05:00,6.32,6.32,6.32,6.32,72051.0,6.1459,6.1459,6.1459,6.1459,72051.0
2024-10-17 13:10:00,6.32,6.32,6.32,6.32,0.0,6.1459,6.1459,6.1459,6.1459,0.0
2024-10-17 13:15:00,6.32,6.32,6.32,6.32,0.0,6.1459,6.1459,6.1459,6.1459,0.0
2024-10-17 13:20:00,6.33,6.33,6.33,6.33,63500.0,6.1556,6.1556,6.1556,6.1556,63500.0
2024-10-17 13:25:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-17 13:30:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-17 13:35:00,6.33,6.33,6.33,6.33,146100.0,6.1556,6.1556,6.1556,6.1556,146100.0
2024-10-17 13:40:00,6.33,6.33,6.32,6.32,18971.0,6.1556,6.1556,6.1459,6.1459,18971.0
2024-10-17 13:45:00,6.32,6.32,6.32,6.32,0.0,6.1459,6.1459,6.1459,6.1459,0.0
2024-10-17 13:50:00,6.32,6.33,6.32,6.33,86462.0,6.1459,6.1556,6.1459,6.1556,86462.0
2024-10-17 13:55:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-17 14:00:00,6.33,6.36,6.33,6.35,125522.0,6.1556,6.1848,6.1556,6.1751,125522.0
2024-10-17 14:05:00,6.36,6.38,6.36,6.38,144373.0,6.1848,6.2042,6.1848,6.2042,144373.0
2024-10-17 14:10:00,6.38,6.38,6.37,6.37,144702.0,6.2042,6.2042,6.1945,6.1945,144702.0
2024-10-17 14:15:00,6.37,6.38,6.37,6.38,58300.0,6.1945,6.2042,6.1945,6.2042,58300.0
2024-10-17 14:20:00,6.38,6.38,6.38,6.38,13800.0,6.2042,6.2042,6.2042,6.2042,13800.0
2024-10-17 14:25:00,6.38,6.38,6.38,6.38,124697.0,6.2042,6.2042,6.2042,6.2042,124697.0
2024-10-17 14:30:00,6.38,6.38,6.38,6.38,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2024-10-17 14:35:00,6.38,6.38,6.38,6.38,39400.0,6.2042,6.2042,6.2042,6.2042,39400.0
2024-10-17 14:40:00,6.38,6.38,6.38,6.38,51554.0,6.2042,6.2042,6.2042,6.2042,51554.0
2024-10-17 14:45:00,6.38,6.38,6.37,6.37,94500.0,6.2042,6.2042,6.1945,6.1945,94500.0
2024-10-17 14:50:00,6.37,6.37,6.37,6.37,7900.0,6.1945,6.1945,6.1945,6.1945,7900.0
2024-10-17 14:55:00,6.37,6.37,6.37,6.37,27402.0,6.1945,6.1945,6.1945,6.1945,27402.0
2024-10-17 15:00:00,6.37,6.37,6.37,6.37,36598.0,6.1945,6.1945,6.1945,6.1945,36598.0
2024-10-17 15:05:00,6.37,6.37,6.37,6.37,57497.0,6.1945,6.1945,6.1945,6.1945,57497.0
2024-10-17 15:10:00,6.37,6.37,6.37,6.37,2980.0,6.1945,6.1945,6.1945,6.1945,2980.0
2024-10-17 15:15:00,6.37,6.37,6.37,6.37,0.0,6.1945,6.1945,6.1945,6.1945,0.0
2024-10-17 15:20:00,6.37,6.38,6.37,6.38,72200.0,6.1945,6.2042,6.1945,6.2042,72200.0
2024-10-17 15:25:00,6.38,6.38,6.38,6.38,8191.0,6.2042,6.2042,6.2042,6.2042,8191.0
2024-10-17 15:30:00,6.38,6.38,6.38,6.38,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2024-10-17 15:35:00,6.39,6.39,6.39,6.39,9257.0,6.214,6.214,6.214,6.214,9257.0
2024-10-17 15:40:00,6.39,6.39,6.39,6.39,119460.0,6.214,6.214,6.214,6.214,119460.0
2024-10-17 15:45:00,6.38,6.39,6.38,6.39,34500.0,6.2042,6.214,6.2042,6.214,34500.0
2024-10-17 15:50:00,6.4,6.4,6.39,6.39,26882.0,6.2237,6.2237,6.214,6.214,26882.0
2024-10-17 15:55:00,6.39,6.4,6.38,6.4,417729.0,6.214,6.2237,6.2042,6.2237,417729.0
2024-10-18 09:30:00,6.35,6.39,6.35,6.39,127272.0,6.1751,6.214,6.1751,6.214,127272.0
2024-10-18 09:35:00,6.39,6.39,6.38,6.38,85253.0,6.214,6.214,6.2042,6.2042,85253.0
2024-10-18 09:40:00,6.36,6.36,6.36,6.36,61210.0,6.1848,6.1848,6.1848,6.1848,61210.0
2024-10-18 09:45:00,6.36,6.37,6.36,6.37,48196.0,6.1848,6.1945,6.1848,6.1945,48196.0
2024-10-18 09:50:00,6.38,6.38,6.37,6.37,150741.0,6.2042,6.2042,6.1945,6.1945,150741.0
2024-10-18 09:55:00,6.37,6.37,6.37,6.37,77613.0,6.1945,6.1945,6.1945,6.1945,77613.0
2024-10-18 10:00:00,6.37,6.37,6.37,6.37,8200.0,6.1945,6.1945,6.1945,6.1945,8200.0
2024-10-18 10:05:00,6.37,6.37,6.36,6.36,75800.0,6.1945,6.1945,6.1848,6.1848,75800.0
2024-10-18 10:10:00,6.36,6.37,6.36,6.37,104888.0,6.1848,6.1945,6.1848,6.1945,104888.0
2024-10-18 10:15:00,6.37,6.37,6.37,6.37,31100.0,6.1945,6.1945,6.1945,6.1945,31100.0
2024-10-18 10:20:00,6.37,6.37,6.37,6.37,64300.0,6.1945,6.1945,6.1945,6.1945,64300.0
2024-10-18 10:25:00,6.37,6.37,6.37,6.37,68792.0,6.1945,6.1945,6.1945,6.1945,68792.0
2024-10-18 10:30:00,6.37,6.37,6.37,6.37,19800.0,6.1945,6.1945,6.1945,6.1945,19800.0
2024-10-18 10:35:00,6.37,6.37,6.37,6.37,19200.0,6.1945,6.1945,6.1945,6.1945,19200.0
2024-10-18 10:40:00,6.37,6.37,6.37,6.37,0.0,6.1945,6.1945,6.1945,6.1945,0.0
2024-10-18 10:45:00,6.36,6.36,6.36,6.36,18467.0,6.1848,6.1848,6.1848,6.1848,18467.0
2024-10-18 10:50:00,6.36,6.36,6.36,6.36,49077.0,6.1848,6.1848,6.1848,6.1848,49077.0
2024-10-18 10:55:00,6.37,6.37,6.36,6.37,141239.0,6.1945,6.1945,6.1848,6.1945,141239.0
2024-10-18 11:00:00,6.36,6.36,6.36,6.36,26865.0,6.1848,6.1848,6.1848,6.1848,26865.0
2024-10-18 11:05:00,6.36,6.36,6.36,6.36,35203.0,6.1848,6.1848,6.1848,6.1848,35203.0
2024-10-18 11:10:00,6.35,6.35,6.35,6.35,651.0,6.1751,6.1751,6.1751,6.1751,651.0
2024-10-18 11:15:00,6.35,6.36,6.35,6.35,158183.0,6.1751,6.1848,6.1751,6.1751,158183.0
2024-10-18 11:20:00,6.35,6.35,6.35,6.35,84283.0,6.1751,6.1751,6.1751,6.1751,84283.0
2024-10-18 11:25:00,6.35,6.35,6.35,6.35,0.0,6.1751,6.1751,6.1751,6.1751,0.0
2024-10-18 11:30:00,6.34,6.34,6.34,6.34,97684.0,6.1653,6.1653,6.1653,6.1653,97684.0
2024-10-18 11:35:00,6.35,6.35,6.34,6.34,3700.0,6.1751,6.1751,6.1653,6.1653,3700.0
2024-10-18 11:40:00,6.35,6.35,6.35,6.35,24001.0,6.1751,6.1751,6.1751,6.1751,24001.0
2024-10-18 11:45:00,6.35,6.35,6.35,6.35,0.0,6.1751,6.1751,6.1751,6.1751,0.0
2024-10-18 11:50:00,6.35,6.35,6.35,6.35,0.0,6.1751,6.1751,6.1751,6.1751,0.0
2024-10-18 11:55:00,6.34,6.35,6.34,6.35,2200.0,6.1653,6.1751,6.1653,6.1751,2200.0
2024-10-18 12:00:00,6.35,6.35,6.35,6.35,0.0,6.1751,6.1751,6.1751,6.1751,0.0
2024-10-18 12:05:00,6.36,6.36,6.35,6.35,1100.0,6.1848,6.1848,6.1751,6.1751,1100.0
2024-10-18 12:10:00,6.35,6.36,6.35,6.36,500.0,6.1751,6.1848,6.1751,6.1848,500.0
2024-10-18 12:15:00,6.35,6.35,6.35,6.35,46104.0,6.1751,6.1751,6.1751,6.1751,46104.0
2024-10-18 12:20:00,6.35,6.35,6.35,6.35,0.0,6.1751,6.1751,6.1751,6.1751,0.0
2024-10-18 12:25:00,6.35,6.35,6.35,6.35,0.0,6.1751,6.1751,6.1751,6.1751,0.0
2024-10-18 12:30:00,6.35,6.35,6.35,6.35,0.0,6.1751,6.1751,6.1751,6.1751,0.0
2024-10-18 12:35:00,6.34,6.34,6.34,6.34,14500.0,6.1653,6.1653,6.1653,6.1653,14500.0
2024-10-18 12:40:00,6.33,6.33,6.33,6.33,11729.0,6.1556,6.1556,6.1556,6.1556,11729.0
2024-10-18 12:45:00,6.33,6.33,6.33,6.33,117430.0,6.1556,6.1556,6.1556,6.1556,117430.0
2024-10-18 12:50:00,6.33,6.33,6.32,6.32,99870.0,6.1556,6.1556,6.1459,6.1459,99870.0
2024-10-18 12:55:00,6.31,6.32,6.31,6.32,83997.0,6.1362,6.1459,6.1362,6.1459,83997.0
2024-10-18 13:00:00,6.33,6.33,6.33,6.33,200.0,6.1556,6.1556,6.1556,6.1556,200.0
2024-10-18 13:05:00,6.32,6.32,6.32,6.32,54600.0,6.1459,6.1459,6.1459,6.1459,54600.0
2024-10-18 13:10:00,6.32,6.32,6.32,6.32,0.0,6.1459,6.1459,6.1459,6.1459,0.0
2024-10-18 13:15:00,6.32,6.32,6.32,6.32,102700.0,6.1459,6.1459,6.1459,6.1459,102700.0
2024-10-18 13:20:00,6.32,6.32,6.32,6.32,91034.0,6.1459,6.1459,6.1459,6.1459,91034.0
2024-10-18 13:25:00,6.33,6.33,6.33,6.33,450.0,6.1556,6.1556,6.1556,6.1556,450.0
2024-10-18 13:30:00,6.33,6.33,6.33,6.33,6093.0,6.1556,6.1556,6.1556,6.1556,6093.0
2024-10-18 13:35:00,6.33,6.33,6.33,6.33,7100.0,6.1556,6.1556,6.1556,6.1556,7100.0
2024-10-18 13:40:00,6.32,6.32,6.32,6.32,4039.0,6.1459,6.1459,6.1459,6.1459,4039.0
2024-10-18 13:45:00,6.32,6.32,6.32,6.32,2931.0,6.1459,6.1459,6.1459,6.1459,2931.0
2024-10-18 13:50:00,6.32,6.32,6.32,6.32,0.0,6.1459,6.1459,6.1459,6.1459,0.0
2024-10-18 13:55:00,6.33,6.33,6.33,6.33,11670.0,6.1556,6.1556,6.1556,6.1556,11670.0
2024-10-18 14:00:00,6.34,6.35,6.33,6.33,101364.0,6.1653,6.1751,6.1556,6.1556,101364.0
2024-10-18 14:05:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-18 14:10:00,6.32,6.32,6.32,6.32,6600.0,6.1459,6.1459,6.1459,6.1459,6600.0
2024-10-18 14:15:00,6.32,6.32,6.32,6.32,0.0,6.1459,6.1459,6.1459,6.1459,0.0
2024-10-18 14:20:00,6.32,6.32,6.32,6.32,0.0,6.1459,6.1459,6.1459,6.1459,0.0
2024-10-18 14:25:00,6.31,6.31,6.3,6.31,87460.0,6.1362,6.1362,6.1265,6.1362,87460.0
2024-10-18 14:30:00,6.31,6.31,6.31,6.31,0.0,6.1362,6.1362,6.1362,6.1362,0.0
2024-10-18 14:35:00,6.31,6.31,6.31,6.31,0.0,6.1362,6.1362,6.1362,6.1362,0.0
2024-10-18 14:40:00,6.31,6.31,6.31,6.31,0.0,6.1362,6.1362,6.1362,6.1362,0.0
2024-10-18 14:45:00,6.31,6.31,6.31,6.31,0.0,6.1362,6.1362,6.1362,6.1362,0.0
2024-10-18 14:50:00,6.32,6.33,6.32,6.33,15850.0,6.1459,6.1556,6.1459,6.1556,15850.0
2024-10-18 14:55:00,6.32,6.32,6.32,6.32,100.0,6.1459,6.1459,6.1459,6.1459,100.0
2024-10-18 15:00:00,6.33,6.33,6.33,6.33,7157.0,6.1556,6.1556,6.1556,6.1556,7157.0
2024-10-18 15:05:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-18 15:10:00,6.33,6.33,6.33,6.33,142898.0,6.1556,6.1556,6.1556,6.1556,142898.0
2024-10-18 15:15:00,6.33,6.33,6.33,6.33,115703.0,6.1556,6.1556,6.1556,6.1556,115703.0
2024-10-18 15:20:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-18 15:25:00,6.33,6.33,6.33,6.33,0.0,6.1556,6.1556,6.1556,6.1556,0.0
2024-10-18 15:30:00,6.34,6.34,6.34,6.34,8876.0,6.1653,6.1653,6.1653,6.1653,8876.0
2024-10-18 15:35:00,6.34,6.34,6.34,6.34,99000.0,6.1653,6.1653,6.1653,6.1653,99000.0
2024-10-18 15:40:00,6.34,6.34,6.34,6.34,49000.0,6.1653,6.1653,6.1653,6.1653,49000.0
2024-10-18 15:45:00,6.34,6.34,6.34,6.34,128183.0,6.1653,6.1653,6.1653,6.1653,128183.0
2024-10-18 15:50:00,6.34,6.34,6.34,6.34,110186.0,6.1653,6.1653,6.1653,6.1653,110186.0
2024-10-18 15:55:00,6.33,6.33,6.33,6.33,168820.0,6.1556,6.1556,6.1556,6.1556,168820.0
2024-10-21 09:30:00,6.36,6.36,6.35,6.35,103045.0,6.1848,6.1848,6.1751,6.1751,103045.0
2024-10-21 09:35:00,6.35,6.35,6.34,6.35,47700.0,6.1751,6.1751,6.1653,6.1751,47700.0
2024-10-21 09:40:00,6.36,6.36,6.36,6.36,1700.0,6.1848,6.1848,6.1848,6.1848,1700.0
2024-10-21 09:45:00,6.35,6.35,6.34,6.34,26900.0,6.1751,6.1751,6.1653,6.1653,26900.0
2024-10-21 09:50:00,6.34,6.34,6.34,6.34,1236.0,6.1653,6.1653,6.1653,6.1653,1236.0
2024-10-21 09:55:00,6.34,6.36,6.34,6.36,15240.0,6.1653,6.1848,6.1653,6.1848,15240.0
2024-10-21 10:00:00,6.35,6.35,6.34,6.34,24362.0,6.1751,6.1751,6.1653,6.1653,24362.0
2024-10-21 10:05:00,6.34,6.34,6.34,6.34,21412.0,6.1653,6.1653,6.1653,6.1653,21412.0
2024-10-21 10:10:00,6.34,6.34,6.34,6.34,0.0,6.1653,6.1653,6.1653,6.1653,0.0
2024-10-21 10:15:00,6.33,6.33,6.33,6.33,152423.0,6.1556,6.1556,6.1556,6.1556,152423.0
2024-10-21 10:20:00,6.33,6.33,6.33,6.33,125197.0,6.1556,6.1556,6.1556,6.1556,125197.0
2024-10-21 10:25:00,6.34,6.35,6.34,6.35,53399.0,6.1653,6.1751,6.1653,6.1751,53399.0
2024-10-21 10:30:00,6.36,6.37,6.36,6.37,82306.0,6.1848,6.1945,6.1848,6.1945,82306.0
2024-10-21 10:35:00,6.37,6.37,6.37,6.37,47187.0,6.1945,6.1945,6.1945,6.1945,47187.0
2024-10-21 10:40:00,6.38,6.38,6.38,6.38,12150.0,6.2042,6.2042,6.2042,6.2042,12150.0
2024-10-21 10:45:00,6.38,6.41,6.38,6.4,274630.0,6.2042,6.2334,6.2042,6.2237,274630.0
2024-10-21 10:50:00,6.4,6.4,6.39,6.39,36637.0,6.2237,6.2237,6.214,6.214,36637.0
2024-10-21 10:55:00,6.4,6.4,6.4,6.4,13263.0,6.2237,6.2237,6.2237,6.2237,13263.0
2024-10-21 11:00:00,6.4,6.42,6.4,6.42,44141.0,6.2237,6.2431,6.2237,6.2431,44141.0
2024-10-21 11:05:00,6.42,6.45,6.42,6.45,233289.0,6.2431,6.2723,6.2431,6.2723,233289.0
2024-10-21 11:10:00,6.45,6.45,6.43,6.44,36500.0,6.2723,6.2723,6.2529,6.2626,36500.0
2024-10-21 11:15:00,6.44,6.44,6.44,6.44,200.0,6.2626,6.2626,6.2626,6.2626,200.0
2024-10-21 11:20:00,6.45,6.45,6.45,6.45,139021.0,6.2723,6.2723,6.2723,6.2723,139021.0
2024-10-21 11:25:00,6.45,6.45,6.45,6.45,0.0,6.2723,6.2723,6.2723,6.2723,0.0
2024-10-21 11:30:00,6.46,6.46,6.46,6.46,1308.0,6.282,6.282,6.282,6.282,1308.0
2024-10-21 11:35:00,6.45,6.46,6.45,6.45,144697.0,6.2723,6.282,6.2723,6.2723,144697.0
2024-10-21 11:40:00,6.44,6.44,6.43,6.43,117597.0,6.2626,6.2626,6.2529,6.2529,117597.0
2024-10-21 11:45:00,6.43,6.43,6.42,6.42,21054.0,6.2529,6.2529,6.2431,6.2431,21054.0
2024-10-21 11:50:00,6.41,6.42,6.41,6.42,16596.0,6.2334,6.2431,6.2334,6.2431,16596.0
2024-10-21 11:55:00,6.41,6.41,6.4,6.41,142766.0,6.2334,6.2334,6.2237,6.2334,142766.0
2024-10-21 12:00:00,6.41,6.41,6.41,6.41,59536.0,6.2334,6.2334,6.2334,6.2334,59536.0
2024-10-21 12:05:00,6.41,6.42,6.41,6.41,138610.0,6.2334,6.2431,6.2334,6.2334,138610.0
2024-10-21 12:10:00,6.41,6.42,6.41,6.42,108800.0,6.2334,6.2431,6.2334,6.2431,108800.0
2024-10-21 12:15:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-21 12:20:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-21 12:25:00,6.41,6.41,6.41,6.41,181059.0,6.2334,6.2334,6.2334,6.2334,181059.0
2024-10-21 12:30:00,6.41,6.41,6.41,6.41,32933.0,6.2334,6.2334,6.2334,6.2334,32933.0
2024-10-21 12:35:00,6.41,6.41,6.41,6.41,10854.0,6.2334,6.2334,6.2334,6.2334,10854.0
2024-10-21 12:40:00,6.41,6.41,6.41,6.41,0.0,6.2334,6.2334,6.2334,6.2334,0.0
2024-10-21 12:45:00,6.41,6.41,6.41,6.41,0.0,6.2334,6.2334,6.2334,6.2334,0.0
2024-10-21 12:50:00,6.41,6.41,6.4,6.4,7271.0,6.2334,6.2334,6.2237,6.2237,7271.0
2024-10-21 12:55:00,6.39,6.39,6.39,6.39,6133.0,6.214,6.214,6.214,6.214,6133.0
2024-10-21 13:00:00,6.39,6.39,6.39,6.39,55700.0,6.214,6.214,6.214,6.214,55700.0
2024-10-21 13:05:00,6.39,6.39,6.39,6.39,26999.0,6.214,6.214,6.214,6.214,26999.0
2024-10-21 13:10:00,6.39,6.39,6.39,6.39,0.0,6.214,6.214,6.214,6.214,0.0
2024-10-21 13:15:00,6.39,6.39,6.39,6.39,55400.0,6.214,6.214,6.214,6.214,55400.0
2024-10-21 13:20:00,6.39,6.39,6.39,6.39,133596.0,6.214,6.214,6.214,6.214,133596.0
2024-10-21 13:25:00,6.39,6.39,6.39,6.39,0.0,6.214,6.214,6.214,6.214,0.0
2024-10-21 13:30:00,6.39,6.39,6.39,6.39,0.0,6.214,6.214,6.214,6.214,0.0
2024-10-21 13:35:00,6.39,6.39,6.39,6.39,0.0,6.214,6.214,6.214,6.214,0.0
2024-10-21 13:40:00,6.39,6.39,6.39,6.39,0.0,6.214,6.214,6.214,6.214,0.0
2024-10-21 13:45:00,6.38,6.38,6.38,6.38,13665.0,6.2042,6.2042,6.2042,6.2042,13665.0
2024-10-21 13:50:00,6.38,6.38,6.38,6.38,28652.0,6.2042,6.2042,6.2042,6.2042,28652.0
2024-10-21 13:55:00,6.38,6.38,6.38,6.38,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2024-10-21 14:00:00,6.38,6.38,6.38,6.38,3890.0,6.2042,6.2042,6.2042,6.2042,3890.0
2024-10-21 14:05:00,6.38,6.38,6.38,6.38,21431.0,6.2042,6.2042,6.2042,6.2042,21431.0
2024-10-21 14:10:00,6.38,6.38,6.38,6.38,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2024-10-21 14:15:00,6.39,6.39,6.39,6.39,1397.0,6.214,6.214,6.214,6.214,1397.0
2024-10-21 14:20:00,6.38,6.4,6.38,6.4,96469.0,6.2042,6.2237,6.2042,6.2237,96469.0
2024-10-21 14:25:00,6.4,6.4,6.4,6.4,0.0,6.2237,6.2237,6.2237,6.2237,0.0
2024-10-21 14:30:00,6.4,6.4,6.4,6.4,106364.0,6.2237,6.2237,6.2237,6.2237,106364.0
2024-10-21 14:35:00,6.4,6.4,6.4,6.4,0.0,6.2237,6.2237,6.2237,6.2237,0.0
2024-10-21 14:40:00,6.4,6.4,6.4,6.4,203737.0,6.2237,6.2237,6.2237,6.2237,203737.0
2024-10-21 14:45:00,6.4,6.4,6.4,6.4,7889.0,6.2237,6.2237,6.2237,6.2237,7889.0
2024-10-21 14:50:00,6.4,6.4,6.4,6.4,174478.0,6.2237,6.2237,6.2237,6.2237,174478.0
2024-10-21 14:55:00,6.41,6.41,6.41,6.41,7800.0,6.2334,6.2334,6.2334,6.2334,7800.0
2024-10-21 15:00:00,6.41,6.41,6.41,6.41,2500.0,6.2334,6.2334,6.2334,6.2334,2500.0
2024-10-21 15:05:00,6.41,6.41,6.4,6.4,17799.0,6.2334,6.2334,6.2237,6.2237,17799.0
2024-10-21 15:10:00,6.4,6.4,6.39,6.39,96194.0,6.2237,6.2237,6.214,6.214,96194.0
2024-10-21 15:15:00,6.39,6.39,6.39,6.39,0.0,6.214,6.214,6.214,6.214,0.0
2024-10-21 15:20:00,6.39,6.39,6.39,6.39,0.0,6.214,6.214,6.214,6.214,0.0
2024-10-21 15:25:00,6.38,6.38,6.38,6.38,4869.0,6.2042,6.2042,6.2042,6.2042,4869.0
2024-10-21 15:30:00,6.39,6.4,6.39,6.4,300909.0,6.214,6.2237,6.214,6.2237,300909.0
2024-10-21 15:35:00,6.41,6.41,6.41,6.41,100.0,6.2334,6.2334,6.2334,6.2334,100.0
2024-10-21 15:40:00,6.4,6.4,6.4,6.4,106811.0,6.2237,6.2237,6.2237,6.2237,106811.0
2024-10-21 15:45:00,6.4,6.41,6.39,6.39,117084.0,6.2237,6.2334,6.214,6.214,117084.0
2024-10-21 15:50:00,6.39,6.39,6.39,6.39,25945.0,6.214,6.214,6.214,6.214,25945.0
2024-10-21 15:55:00,6.38,6.38,6.37,6.37,187631.0,6.2042,6.2042,6.1945,6.1945,187631.0
2024-10-22 09:30:00,6.46,6.47,6.45,6.46,225699.0,6.282,6.2918,6.2723,6.282,225699.0
2024-10-22 09:35:00,6.46,6.46,6.46,6.46,57329.0,6.282,6.282,6.282,6.282,57329.0
2024-10-22 09:40:00,6.46,6.46,6.45,6.45,117751.0,6.282,6.282,6.2723,6.2723,117751.0
2024-10-22 09:45:00,6.45,6.45,6.45,6.45,47341.0,6.2723,6.2723,6.2723,6.2723,47341.0
2024-10-22 09:50:00,6.45,6.45,6.45,6.45,4440.0,6.2723,6.2723,6.2723,6.2723,4440.0
2024-10-22 09:55:00,6.45,6.45,6.45,6.45,60746.0,6.2723,6.2723,6.2723,6.2723,60746.0
2024-10-22 10:00:00,6.45,6.45,6.45,6.45,14619.0,6.2723,6.2723,6.2723,6.2723,14619.0
2024-10-22 10:05:00,6.44,6.44,6.42,6.43,135791.0,6.2626,6.2626,6.2431,6.2529,135791.0
2024-10-22 10:10:00,6.43,6.43,6.43,6.43,125995.0,6.2529,6.2529,6.2529,6.2529,125995.0
2024-10-22 10:15:00,6.42,6.43,6.42,6.43,168924.0,6.2431,6.2529,6.2431,6.2529,168924.0
2024-10-22 10:20:00,6.44,6.45,6.44,6.44,72335.0,6.2626,6.2723,6.2626,6.2626,72335.0
2024-10-22 10:25:00,6.43,6.44,6.43,6.44,15439.0,6.2529,6.2626,6.2529,6.2626,15439.0
2024-10-22 10:30:00,6.44,6.44,6.44,6.44,69700.0,6.2626,6.2626,6.2626,6.2626,69700.0
2024-10-22 10:35:00,6.44,6.44,6.44,6.44,292142.0,6.2626,6.2626,6.2626,6.2626,292142.0
2024-10-22 10:40:00,6.44,6.44,6.44,6.44,108248.0,6.2626,6.2626,6.2626,6.2626,108248.0
2024-10-22 10:45:00,6.45,6.45,6.44,6.44,55295.0,6.2723,6.2723,6.2626,6.2626,55295.0
2024-10-22 10:50:00,6.44,6.44,6.42,6.42,53366.0,6.2626,6.2626,6.2431,6.2431,53366.0
2024-10-22 10:55:00,6.42,6.42,6.42,6.42,67117.0,6.2431,6.2431,6.2431,6.2431,67117.0
2024-10-22 11:00:00,6.42,6.42,6.42,6.42,11376.0,6.2431,6.2431,6.2431,6.2431,11376.0
2024-10-22 11:05:00,6.42,6.42,6.42,6.42,700.0,6.2431,6.2431,6.2431,6.2431,700.0
2024-10-22 11:10:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-22 11:15:00,6.41,6.41,6.41,6.41,56700.0,6.2334,6.2334,6.2334,6.2334,56700.0
2024-10-22 11:20:00,6.41,6.41,6.41,6.41,0.0,6.2334,6.2334,6.2334,6.2334,0.0
2024-10-22 11:25:00,6.42,6.43,6.42,6.42,143109.0,6.2431,6.2529,6.2431,6.2431,143109.0
2024-10-22 11:30:00,6.42,6.42,6.41,6.41,31454.0,6.2431,6.2431,6.2334,6.2334,31454.0
2024-10-22 11:35:00,6.41,6.41,6.41,6.41,0.0,6.2334,6.2334,6.2334,6.2334,0.0
2024-10-22 11:40:00,6.41,6.41,6.41,6.41,2070.0,6.2334,6.2334,6.2334,6.2334,2070.0
2024-10-22 11:45:00,6.41,6.41,6.41,6.41,0.0,6.2334,6.2334,6.2334,6.2334,0.0
2024-10-22 11:50:00,6.41,6.41,6.41,6.41,0.0,6.2334,6.2334,6.2334,6.2334,0.0
2024-10-22 11:55:00,6.41,6.41,6.41,6.41,0.0,6.2334,6.2334,6.2334,6.2334,0.0
2024-10-22 12:00:00,6.42,6.42,6.42,6.42,28600.0,6.2431,6.2431,6.2431,6.2431,28600.0
2024-10-22 12:05:00,6.43,6.43,6.43,6.43,142057.0,6.2529,6.2529,6.2529,6.2529,142057.0
2024-10-22 12:10:00,6.43,6.43,6.42,6.42,74754.0,6.2529,6.2529,6.2431,6.2431,74754.0
2024-10-22 12:15:00,6.42,6.42,6.42,6.42,108846.0,6.2431,6.2431,6.2431,6.2431,108846.0
2024-10-22 12:20:00,6.42,6.42,6.42,6.42,280.0,6.2431,6.2431,6.2431,6.2431,280.0
2024-10-22 12:25:00,6.43,6.43,6.43,6.43,181553.0,6.2529,6.2529,6.2529,6.2529,181553.0
2024-10-22 12:30:00,6.43,6.43,6.42,6.42,63686.0,6.2529,6.2529,6.2431,6.2431,63686.0
2024-10-22 12:35:00,6.42,6.42,6.42,6.42,92400.0,6.2431,6.2431,6.2431,6.2431,92400.0
2024-10-22 12:40:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-22 12:45:00,6.42,6.42,6.42,6.42,92600.0,6.2431,6.2431,6.2431,6.2431,92600.0
2024-10-22 12:50:00,6.41,6.41,6.41,6.41,29841.0,6.2334,6.2334,6.2334,6.2334,29841.0
2024-10-22 12:55:00,6.41,6.41,6.41,6.41,7000.0,6.2334,6.2334,6.2334,6.2334,7000.0
2024-10-22 13:00:00,6.4,6.4,6.4,6.4,2578.0,6.2237,6.2237,6.2237,6.2237,2578.0
2024-10-22 13:05:00,6.4,6.4,6.4,6.4,0.0,6.2237,6.2237,6.2237,6.2237,0.0
2024-10-22 13:10:00,6.41,6.41,6.41,6.41,3042.0,6.2334,6.2334,6.2334,6.2334,3042.0
2024-10-22 13:15:00,6.41,6.41,6.41,6.41,0.0,6.2334,6.2334,6.2334,6.2334,0.0
2024-10-22 13:20:00,6.41,6.41,6.41,6.41,0.0,6.2334,6.2334,6.2334,6.2334,0.0
2024-10-22 13:25:00,6.41,6.41,6.41,6.41,0.0,6.2334,6.2334,6.2334,6.2334,0.0
2024-10-22 13:30:00,6.4,6.4,6.4,6.4,14170.0,6.2237,6.2237,6.2237,6.2237,14170.0
2024-10-22 13:35:00,6.39,6.39,6.38,6.38,102879.0,6.214,6.214,6.2042,6.2042,102879.0
2024-10-22 13:40:00,6.38,6.38,6.37,6.37,46300.0,6.2042,6.2042,6.1945,6.1945,46300.0
2024-10-22 13:45:00,6.37,6.37,6.37,6.37,0.0,6.1945,6.1945,6.1945,6.1945,0.0
2024-10-22 13:50:00,6.37,6.37,6.37,6.37,46514.0,6.1945,6.1945,6.1945,6.1945,46514.0
2024-10-22 13:55:00,6.36,6.36,6.36,6.36,35594.0,6.1848,6.1848,6.1848,6.1848,35594.0
2024-10-22 14:00:00,6.35,6.35,6.35,6.35,24899.0,6.1751,6.1751,6.1751,6.1751,24899.0
2024-10-22 14:05:00,6.35,6.36,6.35,6.36,180957.0,6.1751,6.1848,6.1751,6.1848,180957.0
2024-10-22 14:10:00,6.37,6.37,6.37,6.37,37232.0,6.1945,6.1945,6.1945,6.1945,37232.0
2024-10-22 14:15:00,6.38,6.38,6.37,6.37,44700.0,6.2042,6.2042,6.1945,6.1945,44700.0
2024-10-22 14:20:00,6.37,6.37,6.37,6.37,3013.0,6.1945,6.1945,6.1945,6.1945,3013.0
2024-10-22 14:25:00,6.37,6.37,6.37,6.37,0.0,6.1945,6.1945,6.1945,6.1945,0.0
2024-10-22 14:30:00,6.37,6.37,6.37,6.37,300.0,6.1945,6.1945,6.1945,6.1945,300.0
2024-10-22 14:35:00,6.37,6.37,6.37,6.37,32086.0,6.1945,6.1945,6.1945,6.1945,32086.0
2024-10-22 14:40:00,6.37,6.37,6.37,6.37,0.0,6.1945,6.1945,6.1945,6.1945,0.0
2024-10-22 14:45:00,6.38,6.38,6.38,6.38,7700.0,6.2042,6.2042,6.2042,6.2042,7700.0
2024-10-22 14:50:00,6.38,6.38,6.38,6.38,1095.0,6.2042,6.2042,6.2042,6.2042,1095.0
2024-10-22 14:55:00,6.38,6.39,6.38,6.39,75491.0,6.2042,6.214,6.2042,6.214,75491.0
2024-10-22 15:00:00,6.39,6.39,6.39,6.39,42200.0,6.214,6.214,6.214,6.214,42200.0
2024-10-22 15:05:00,6.38,6.38,6.38,6.38,10289.0,6.2042,6.2042,6.2042,6.2042,10289.0
2024-10-22 15:10:00,6.38,6.38,6.38,6.38,21804.0,6.2042,6.2042,6.2042,6.2042,21804.0
2024-10-22 15:15:00,6.37,6.37,6.37,6.37,10561.0,6.1945,6.1945,6.1945,6.1945,10561.0
2024-10-22 15:20:00,6.37,6.37,6.37,6.37,23213.0,6.1945,6.1945,6.1945,6.1945,23213.0
2024-10-22 15:25:00,6.37,6.37,6.37,6.37,5170.0,6.1945,6.1945,6.1945,6.1945,5170.0
2024-10-22 15:30:00,6.37,6.37,6.37,6.37,6200.0,6.1945,6.1945,6.1945,6.1945,6200.0
2024-10-22 15:35:00,6.36,6.36,6.36,6.36,28959.0,6.1848,6.1848,6.1848,6.1848,28959.0
2024-10-22 15:40:00,6.36,6.36,6.36,6.36,0.0,6.1848,6.1848,6.1848,6.1848,0.0
2024-10-22 15:45:00,6.36,6.36,6.36,6.36,11249.0,6.1848,6.1848,6.1848,6.1848,11249.0
2024-10-22 15:50:00,6.36,6.36,6.36,6.36,44522.0,6.1848,6.1848,6.1848,6.1848,44522.0
2024-10-22 15:55:00,6.36,6.38,6.36,6.38,231386.0,6.1848,6.2042,6.1848,6.2042,231386.0
2024-10-23 09:30:00,6.45,6.45,6.43,6.45,175873.0,6.2723,6.2723,6.2529,6.2723,175873.0
2024-10-23 09:35:00,6.45,6.45,6.45,6.45,308.0,6.2723,6.2723,6.2723,6.2723,308.0
2024-10-23 09:40:00,6.45,6.45,6.45,6.45,10300.0,6.2723,6.2723,6.2723,6.2723,10300.0
2024-10-23 09:45:00,6.45,6.45,6.45,6.45,20600.0,6.2723,6.2723,6.2723,6.2723,20600.0
2024-10-23 09:50:00,6.45,6.45,6.45,6.45,215700.0,6.2723,6.2723,6.2723,6.2723,215700.0
2024-10-23 09:55:00,6.45,6.45,6.45,6.45,7900.0,6.2723,6.2723,6.2723,6.2723,7900.0
2024-10-23 10:00:00,6.45,6.46,6.45,6.46,83345.0,6.2723,6.282,6.2723,6.282,83345.0
2024-10-23 10:05:00,6.47,6.48,6.47,6.47,54404.0,6.2918,6.3015,6.2918,6.2918,54404.0
2024-10-23 10:10:00,6.46,6.46,6.46,6.46,1075.0,6.282,6.282,6.282,6.282,1075.0
2024-10-23 10:15:00,6.47,6.48,6.47,6.48,18548.0,6.2918,6.3015,6.2918,6.3015,18548.0
2024-10-23 10:20:00,6.48,6.49,6.48,6.48,130468.0,6.3015,6.3112,6.3015,6.3015,130468.0
2024-10-23 10:25:00,6.48,6.48,6.46,6.46,46741.0,6.3015,6.3015,6.282,6.282,46741.0
2024-10-23 10:30:00,6.46,6.46,6.46,6.46,221100.0,6.282,6.282,6.282,6.282,221100.0
2024-10-23 10:35:00,6.46,6.46,6.46,6.46,0.0,6.282,6.282,6.282,6.282,0.0
2024-10-23 10:40:00,6.45,6.45,6.45,6.45,18988.0,6.2723,6.2723,6.2723,6.2723,18988.0
2024-10-23 10:45:00,6.44,6.44,6.44,6.44,260586.0,6.2626,6.2626,6.2626,6.2626,260586.0
2024-10-23 10:50:00,6.45,6.47,6.45,6.47,55759.0,6.2723,6.2918,6.2723,6.2918,55759.0
2024-10-23 10:55:00,6.47,6.47,6.47,6.47,108217.0,6.2918,6.2918,6.2918,6.2918,108217.0
2024-10-23 11:00:00,6.47,6.47,6.47,6.47,22061.0,6.2918,6.2918,6.2918,6.2918,22061.0
2024-10-23 11:05:00,6.47,6.47,6.47,6.47,10900.0,6.2918,6.2918,6.2918,6.2918,10900.0
2024-10-23 11:10:00,6.48,6.52,6.48,6.52,426694.0,6.3015,6.3404,6.3015,6.3404,426694.0
2024-10-23 11:15:00,6.52,6.52,6.52,6.52,0.0,6.3404,6.3404,6.3404,6.3404,0.0
2024-10-23 11:20:00,6.51,6.51,6.5,6.51,126520.0,6.3307,6.3307,6.3209,6.3307,126520.0
2024-10-23 11:25:00,6.51,6.52,6.51,6.52,30150.0,6.3307,6.3404,6.3307,6.3404,30150.0
2024-10-23 11:30:00,6.52,6.52,6.52,6.52,0.0,6.3404,6.3404,6.3404,6.3404,0.0
2024-10-23 11:35:00,6.53,6.53,6.51,6.51,21275.0,6.3501,6.3501,6.3307,6.3307,21275.0
2024-10-23 11:40:00,6.51,6.51,6.51,6.51,26825.0,6.3307,6.3307,6.3307,6.3307,26825.0
2024-10-23 11:45:00,6.5,6.5,6.5,6.5,622.0,6.3209,6.3209,6.3209,6.3209,622.0
2024-10-23 11:50:00,6.51,6.51,6.51,6.51,46400.0,6.3307,6.3307,6.3307,6.3307,46400.0
2024-10-23 11:55:00,6.51,6.51,6.5,6.5,17586.0,6.3307,6.3307,6.3209,6.3209,17586.0
2024-10-23 12:00:00,6.5,6.52,6.5,6.52,102497.0,6.3209,6.3404,6.3209,6.3404,102497.0
2024-10-23 12:05:00,6.52,6.53,6.52,6.53,120858.0,6.3404,6.3501,6.3404,6.3501,120858.0
2024-10-23 12:10:00,6.53,6.53,6.53,6.53,8902.0,6.3501,6.3501,6.3501,6.3501,8902.0
2024-10-23 12:15:00,6.53,6.53,6.53,6.53,84550.0,6.3501,6.3501,6.3501,6.3501,84550.0
2024-10-23 12:20:00,6.53,6.54,6.53,6.54,48181.0,6.3501,6.3598,6.3501,6.3598,48181.0
2024-10-23 12:25:00,6.54,6.55,6.54,6.55,79276.0,6.3598,6.3696,6.3598,6.3696,79276.0
2024-10-23 12:30:00,6.55,6.56,6.55,6.55,39281.0,6.3696,6.3793,6.3696,6.3696,39281.0
2024-10-23 12:35:00,6.55,6.55,6.55,6.55,0.0,6.3696,6.3696,6.3696,6.3696,0.0
2024-10-23 12:40:00,6.54,6.54,6.54,6.54,9600.0,6.3598,6.3598,6.3598,6.3598,9600.0
2024-10-23 12:45:00,6.54,6.54,6.54,6.54,65665.0,6.3598,6.3598,6.3598,6.3598,65665.0
2024-10-23 12:50:00,6.54,6.55,6.54,6.55,56600.0,6.3598,6.3696,6.3598,6.3696,56600.0
2024-10-23 12:55:00,6.55,6.55,6.55,6.55,37700.0,6.3696,6.3696,6.3696,6.3696,37700.0
2024-10-23 13:00:00,6.56,6.57,6.56,6.57,89799.0,6.3793,6.389,6.3793,6.389,89799.0
2024-10-23 13:05:00,6.57,6.57,6.57,6.57,67688.0,6.389,6.389,6.389,6.389,67688.0
2024-10-23 13:10:00,6.58,6.59,6.58,6.59,102337.0,6.3987,6.4085,6.3987,6.4085,102337.0
2024-10-23 13:15:00,6.6,6.6,6.6,6.6,2854.0,6.4182,6.4182,6.4182,6.4182,2854.0
2024-10-23 13:20:00,6.59,6.6,6.59,6.6,347349.0,6.4085,6.4182,6.4085,6.4182,347349.0
2024-10-23 13:25:00,6.6,6.6,6.6,6.6,3625.0,6.4182,6.4182,6.4182,6.4182,3625.0
2024-10-23 13:30:00,6.6,6.6,6.6,6.6,82806.0,6.4182,6.4182,6.4182,6.4182,82806.0
2024-10-23 13:35:00,6.61,6.61,6.61,6.61,86702.0,6.4279,6.4279,6.4279,6.4279,86702.0
2024-10-23 13:40:00,6.61,6.61,6.61,6.61,160328.0,6.4279,6.4279,6.4279,6.4279,160328.0
2024-10-23 13:45:00,6.61,6.61,6.61,6.61,0.0,6.4279,6.4279,6.4279,6.4279,0.0
2024-10-23 13:50:00,6.61,6.61,6.61,6.61,295.0,6.4279,6.4279,6.4279,6.4279,295.0
2024-10-23 13:55:00,6.62,6.62,6.62,6.62,13895.0,6.4376,6.4376,6.4376,6.4376,13895.0
2024-10-23 14:00:00,6.63,6.64,6.63,6.64,39351.0,6.4474,6.4571,6.4474,6.4571,39351.0
2024-10-23 14:05:00,6.65,6.65,6.64,6.64,27838.0,6.4668,6.4668,6.4571,6.4571,27838.0
2024-10-23 14:10:00,6.64,6.66,6.64,6.66,48635.0,6.4571,6.4765,6.4571,6.4765,48635.0
2024-10-23 14:15:00,6.66,6.67,6.66,6.67,135118.0,6.4765,6.4863,6.4765,6.4863,135118.0
2024-10-23 14:20:00,6.66,6.66,6.65,6.65,7000.0,6.4765,6.4765,6.4668,6.4668,7000.0
2024-10-23 14:25:00,6.64,6.64,6.64,6.64,172989.0,6.4571,6.4571,6.4571,6.4571,172989.0
2024-10-23 14:30:00,6.63,6.63,6.62,6.62,122770.0,6.4474,6.4474,6.4376,6.4376,122770.0
2024-10-23 14:35:00,6.62,6.62,6.6,6.6,167017.0,6.4376,6.4376,6.4182,6.4182,167017.0
2024-10-23 14:40:00,6.6,6.6,6.59,6.59,106700.0,6.4182,6.4182,6.4085,6.4085,106700.0
2024-10-23 14:45:00,6.59,6.59,6.59,6.59,228309.0,6.4085,6.4085,6.4085,6.4085,228309.0
2024-10-23 14:50:00,6.59,6.59,6.59,6.59,80042.0,6.4085,6.4085,6.4085,6.4085,80042.0
2024-10-23 14:55:00,6.59,6.59,6.59,6.59,77857.0,6.4085,6.4085,6.4085,6.4085,77857.0
2024-10-23 15:00:00,6.59,6.59,6.59,6.59,0.0,6.4085,6.4085,6.4085,6.4085,0.0
2024-10-23 15:05:00,6.59,6.59,6.58,6.59,140603.0,6.4085,6.4085,6.3987,6.4085,140603.0
2024-10-23 15:10:00,6.59,6.59,6.59,6.59,36487.0,6.4085,6.4085,6.4085,6.4085,36487.0
2024-10-23 15:15:00,6.59,6.59,6.58,6.58,64970.0,6.4085,6.4085,6.3987,6.3987,64970.0
2024-10-23 15:20:00,6.58,6.58,6.58,6.58,253525.0,6.3987,6.3987,6.3987,6.3987,253525.0
2024-10-23 15:25:00,6.58,6.58,6.58,6.58,64269.0,6.3987,6.3987,6.3987,6.3987,64269.0
2024-10-23 15:30:00,6.58,6.58,6.58,6.58,135431.0,6.3987,6.3987,6.3987,6.3987,135431.0
2024-10-23 15:35:00,6.57,6.57,6.57,6.57,15500.0,6.389,6.389,6.389,6.389,15500.0
2024-10-23 15:40:00,6.56,6.56,6.56,6.56,1100.0,6.3793,6.3793,6.3793,6.3793,1100.0
2024-10-23 15:45:00,6.56,6.56,6.56,6.56,165600.0,6.3793,6.3793,6.3793,6.3793,165600.0
2024-10-23 15:50:00,6.56,6.56,6.56,6.56,279526.0,6.3793,6.3793,6.3793,6.3793,279526.0
2024-10-23 15:55:00,6.56,6.56,6.55,6.56,252676.0,6.3793,6.3793,6.3696,6.3793,252676.0
2024-10-24 09:30:00,6.5,6.52,6.5,6.52,168414.0,6.3209,6.3404,6.3209,6.3404,168414.0
2024-10-24 09:35:00,6.52,6.52,6.51,6.51,93511.0,6.3404,6.3404,6.3307,6.3307,93511.0
2024-10-24 09:40:00,6.52,6.52,6.52,6.52,36845.0,6.3404,6.3404,6.3404,6.3404,36845.0
2024-10-24 09:45:00,6.53,6.53,6.53,6.53,128233.0,6.3501,6.3501,6.3501,6.3501,128233.0
2024-10-24 09:50:00,6.53,6.53,6.52,6.52,57149.0,6.3501,6.3501,6.3404,6.3404,57149.0
2024-10-24 09:55:00,6.51,6.51,6.51,6.51,105602.0,6.3307,6.3307,6.3307,6.3307,105602.0
2024-10-24 10:00:00,6.51,6.51,6.5,6.51,435139.0,6.3307,6.3307,6.3209,6.3307,435139.0
2024-10-24 10:05:00,6.52,6.52,6.52,6.52,87200.0,6.3404,6.3404,6.3404,6.3404,87200.0
2024-10-24 10:10:00,6.51,6.51,6.51,6.51,12226.0,6.3307,6.3307,6.3307,6.3307,12226.0
2024-10-24 10:15:00,6.52,6.52,6.52,6.52,50600.0,6.3404,6.3404,6.3404,6.3404,50600.0
2024-10-24 10:20:00,6.52,6.52,6.52,6.52,41900.0,6.3404,6.3404,6.3404,6.3404,41900.0
2024-10-24 10:25:00,6.51,6.52,6.51,6.52,108000.0,6.3307,6.3404,6.3307,6.3404,108000.0
2024-10-24 10:30:00,6.53,6.53,6.5,6.5,47783.0,6.3501,6.3501,6.3209,6.3209,47783.0
2024-10-24 10:35:00,6.5,6.5,6.5,6.5,48200.0,6.3209,6.3209,6.3209,6.3209,48200.0
2024-10-24 10:40:00,6.51,6.51,6.51,6.51,600.0,6.3307,6.3307,6.3307,6.3307,600.0
2024-10-24 10:45:00,6.51,6.52,6.51,6.52,135532.0,6.3307,6.3404,6.3307,6.3404,135532.0
2024-10-24 10:50:00,6.53,6.53,6.53,6.53,46753.0,6.3501,6.3501,6.3501,6.3501,46753.0
2024-10-24 10:55:00,6.53,6.53,6.53,6.53,28408.0,6.3501,6.3501,6.3501,6.3501,28408.0
2024-10-24 11:00:00,6.53,6.53,6.53,6.53,61300.0,6.3501,6.3501,6.3501,6.3501,61300.0
2024-10-24 11:05:00,6.54,6.54,6.54,6.54,37390.0,6.3598,6.3598,6.3598,6.3598,37390.0
2024-10-24 11:10:00,6.53,6.53,6.53,6.53,20220.0,6.3501,6.3501,6.3501,6.3501,20220.0
2024-10-24 11:15:00,6.52,6.52,6.52,6.52,28870.0,6.3404,6.3404,6.3404,6.3404,28870.0
2024-10-24 11:20:00,6.52,6.53,6.52,6.53,52500.0,6.3404,6.3501,6.3404,6.3501,52500.0
2024-10-24 11:25:00,6.54,6.54,6.54,6.54,100.0,6.3598,6.3598,6.3598,6.3598,100.0
2024-10-24 11:30:00,6.54,6.54,6.54,6.54,70300.0,6.3598,6.3598,6.3598,6.3598,70300.0
2024-10-24 11:35:00,6.54,6.55,6.54,6.55,81956.0,6.3598,6.3696,6.3598,6.3696,81956.0
2024-10-24 11:40:00,6.55,6.55,6.55,6.55,38315.0,6.3696,6.3696,6.3696,6.3696,38315.0
2024-10-24 11:45:00,6.55,6.58,6.55,6.58,57296.0,6.3696,6.3987,6.3696,6.3987,57296.0
2024-10-24 11:50:00,6.59,6.59,6.57,6.57,137795.0,6.4085,6.4085,6.389,6.389,137795.0
2024-10-24 11:55:00,6.56,6.56,6.56,6.56,5800.0,6.3793,6.3793,6.3793,6.3793,5800.0
2024-10-24 12:00:00,6.56,6.56,6.56,6.56,3800.0,6.3793,6.3793,6.3793,6.3793,3800.0
2024-10-24 12:05:00,6.57,6.59,6.57,6.59,58544.0,6.389,6.4085,6.389,6.4085,58544.0
2024-10-24 12:10:00,6.59,6.61,6.59,6.59,82079.0,6.4085,6.4279,6.4085,6.4085,82079.0
2024-10-24 12:15:00,6.6,6.6,6.6,6.6,129004.0,6.4182,6.4182,6.4182,6.4182,129004.0
2024-10-24 12:20:00,6.59,6.59,6.58,6.58,27400.0,6.4085,6.4085,6.3987,6.3987,27400.0
2024-10-24 12:25:00,6.57,6.57,6.56,6.56,1687.0,6.389,6.389,6.3793,6.3793,1687.0
2024-10-24 12:30:00,6.55,6.55,6.54,6.54,124351.0,6.3696,6.3696,6.3598,6.3598,124351.0
2024-10-24 12:35:00,6.54,6.54,6.54,6.54,40450.0,6.3598,6.3598,6.3598,6.3598,40450.0
2024-10-24 12:40:00,6.54,6.54,6.54,6.54,271.0,6.3598,6.3598,6.3598,6.3598,271.0
2024-10-24 12:45:00,6.54,6.54,6.53,6.53,65841.0,6.3598,6.3598,6.3501,6.3501,65841.0
2024-10-24 12:50:00,6.53,6.54,6.53,6.53,144400.0,6.3501,6.3598,6.3501,6.3501,144400.0
2024-10-24 12:55:00,6.53,6.53,6.53,6.53,88480.0,6.3501,6.3501,6.3501,6.3501,88480.0
2024-10-24 13:00:00,6.53,6.53,6.52,6.52,74379.0,6.3501,6.3501,6.3404,6.3404,74379.0
2024-10-24 13:05:00,6.51,6.52,6.51,6.52,164300.0,6.3307,6.3404,6.3307,6.3404,164300.0
2024-10-24 13:10:00,6.52,6.52,6.51,6.51,14771.0,6.3404,6.3404,6.3307,6.3307,14771.0
2024-10-24 13:15:00,6.52,6.53,6.52,6.53,104501.0,6.3404,6.3501,6.3404,6.3501,104501.0
2024-10-24 13:20:00,6.52,6.53,6.52,6.53,431.0,6.3404,6.3501,6.3404,6.3501,431.0
2024-10-24 13:25:00,6.53,6.53,6.53,6.53,99500.0,6.3501,6.3501,6.3501,6.3501,99500.0
2024-10-24 13:30:00,6.53,6.53,6.53,6.53,0.0,6.3501,6.3501,6.3501,6.3501,0.0
2024-10-24 13:35:00,6.52,6.52,6.52,6.52,19081.0,6.3404,6.3404,6.3404,6.3404,19081.0
2024-10-24 13:40:00,6.52,6.52,6.51,6.51,120420.0,6.3404,6.3404,6.3307,6.3307,120420.0
2024-10-24 13:45:00,6.51,6.53,6.51,6.53,143897.0,6.3307,6.3501,6.3307,6.3501,143897.0
2024-10-24 13:50:00,6.53,6.53,6.53,6.53,52569.0,6.3501,6.3501,6.3501,6.3501,52569.0
2024-10-24 13:55:00,6.53,6.54,6.53,6.54,103130.0,6.3501,6.3598,6.3501,6.3598,103130.0
2024-10-24 14:00:00,6.55,6.55,6.54,6.54,73076.0,6.3696,6.3696,6.3598,6.3598,73076.0
2024-10-24 14:05:00,6.54,6.54,6.54,6.54,0.0,6.3598,6.3598,6.3598,6.3598,0.0
2024-10-24 14:10:00,6.53,6.53,6.53,6.53,5600.0,6.3501,6.3501,6.3501,6.3501,5600.0
2024-10-24 14:15:00,6.52,6.52,6.52,6.52,11202.0,6.3404,6.3404,6.3404,6.3404,11202.0
2024-10-24 14:20:00,6.52,6.52,6.51,6.52,157463.0,6.3404,6.3404,6.3307,6.3404,157463.0
2024-10-24 14:25:00,6.53,6.53,6.53,6.53,345100.0,6.3501,6.3501,6.3501,6.3501,345100.0
2024-10-24 14:30:00,6.53,6.53,6.53,6.53,70000.0,6.3501,6.3501,6.3501,6.3501,70000.0
2024-10-24 14:35:00,6.53,6.53,6.53,6.53,0.0,6.3501,6.3501,6.3501,6.3501,0.0
2024-10-24 14:40:00,6.54,6.54,6.54,6.54,150195.0,6.3598,6.3598,6.3598,6.3598,150195.0
2024-10-24 14:45:00,6.54,6.54,6.54,6.54,23465.0,6.3598,6.3598,6.3598,6.3598,23465.0
2024-10-24 14:50:00,6.54,6.54,6.54,6.54,0.0,6.3598,6.3598,6.3598,6.3598,0.0
2024-10-24 14:55:00,6.54,6.54,6.54,6.54,0.0,6.3598,6.3598,6.3598,6.3598,0.0
2024-10-24 15:00:00,6.54,6.54,6.54,6.54,35500.0,6.3598,6.3598,6.3598,6.3598,35500.0
2024-10-24 15:05:00,6.54,6.54,6.54,6.54,37880.0,6.3598,6.3598,6.3598,6.3598,37880.0
2024-10-24 15:10:00,6.53,6.53,6.51,6.51,46629.0,6.3501,6.3501,6.3307,6.3307,46629.0
2024-10-24 15:15:00,6.51,6.52,6.51,6.52,27370.0,6.3307,6.3404,6.3307,6.3404,27370.0
2024-10-24 15:20:00,6.52,6.52,6.52,6.52,0.0,6.3404,6.3404,6.3404,6.3404,0.0
2024-10-24 15:25:00,6.51,6.51,6.51,6.51,6792.0,6.3307,6.3307,6.3307,6.3307,6792.0
2024-10-24 15:30:00,6.51,6.51,6.5,6.5,113479.0,6.3307,6.3307,6.3209,6.3209,113479.0
2024-10-24 15:35:00,6.5,6.51,6.5,6.51,103803.0,6.3209,6.3307,6.3209,6.3307,103803.0
2024-10-24 15:40:00,6.51,6.51,6.51,6.51,3154.0,6.3307,6.3307,6.3307,6.3307,3154.0
2024-10-24 15:45:00,6.51,6.51,6.5,6.51,85241.0,6.3307,6.3307,6.3209,6.3307,85241.0
2024-10-24 15:50:00,6.5,6.51,6.5,6.51,34708.0,6.3209,6.3307,6.3209,6.3307,34708.0
2024-10-24 15:55:00,6.5,6.52,6.5,6.52,74974.0,6.3209,6.3404,6.3209,6.3404,74974.0
2024-10-25 09:30:00,6.45,6.45,6.42,6.42,72507.0,6.2723,6.2723,6.2431,6.2431,72507.0
2024-10-25 09:35:00,6.42,6.43,6.42,6.42,201531.0,6.2431,6.2529,6.2431,6.2431,201531.0
2024-10-25 09:40:00,6.42,6.43,6.42,6.42,12085.0,6.2431,6.2529,6.2431,6.2431,12085.0
2024-10-25 09:45:00,6.41,6.41,6.4,6.4,87022.0,6.2334,6.2334,6.2237,6.2237,87022.0
2024-10-25 09:50:00,6.4,6.4,6.4,6.4,0.0,6.2237,6.2237,6.2237,6.2237,0.0
2024-10-25 09:55:00,6.4,6.4,6.39,6.39,70619.0,6.2237,6.2237,6.214,6.214,70619.0
2024-10-25 10:00:00,6.39,6.39,6.37,6.37,129082.0,6.214,6.214,6.1945,6.1945,129082.0
2024-10-25 10:05:00,6.37,6.38,6.37,6.37,66450.0,6.1945,6.2042,6.1945,6.1945,66450.0
2024-10-25 10:10:00,6.37,6.38,6.37,6.38,75975.0,6.1945,6.2042,6.1945,6.2042,75975.0
2024-10-25 10:15:00,6.38,6.38,6.38,6.38,31600.0,6.2042,6.2042,6.2042,6.2042,31600.0
2024-10-25 10:20:00,6.37,6.37,6.36,6.36,51371.0,6.1945,6.1945,6.1848,6.1848,51371.0
2024-10-25 10:25:00,6.36,6.36,6.36,6.36,44773.0,6.1848,6.1848,6.1848,6.1848,44773.0
2024-10-25 10:30:00,6.36,6.36,6.36,6.36,43918.0,6.1848,6.1848,6.1848,6.1848,43918.0
2024-10-25 10:35:00,6.37,6.37,6.37,6.37,40221.0,6.1945,6.1945,6.1945,6.1945,40221.0
2024-10-25 10:40:00,6.37,6.38,6.37,6.38,106209.0,6.1945,6.2042,6.1945,6.2042,106209.0
2024-10-25 10:45:00,6.38,6.39,6.38,6.39,63650.0,6.2042,6.214,6.2042,6.214,63650.0
2024-10-25 10:50:00,6.38,6.38,6.38,6.38,39230.0,6.2042,6.2042,6.2042,6.2042,39230.0
2024-10-25 10:55:00,6.38,6.39,6.38,6.39,28635.0,6.2042,6.214,6.2042,6.214,28635.0
2024-10-25 11:00:00,6.38,6.38,6.38,6.38,67800.0,6.2042,6.2042,6.2042,6.2042,67800.0
2024-10-25 11:05:00,6.38,6.38,6.38,6.38,84200.0,6.2042,6.2042,6.2042,6.2042,84200.0
2024-10-25 11:10:00,6.39,6.39,6.38,6.39,4999.0,6.214,6.214,6.2042,6.214,4999.0
2024-10-25 11:15:00,6.39,6.39,6.39,6.39,28695.0,6.214,6.214,6.214,6.214,28695.0
2024-10-25 11:20:00,6.39,6.4,6.39,6.4,19650.0,6.214,6.2237,6.214,6.2237,19650.0
2024-10-25 11:25:00,6.4,6.42,6.4,6.42,185864.0,6.2237,6.2431,6.2237,6.2431,185864.0
2024-10-25 11:30:00,6.42,6.42,6.42,6.42,800.0,6.2431,6.2431,6.2431,6.2431,800.0
2024-10-25 11:35:00,6.42,6.43,6.42,6.43,10995.0,6.2431,6.2529,6.2431,6.2529,10995.0
2024-10-25 11:40:00,6.44,6.44,6.44,6.44,58807.0,6.2626,6.2626,6.2626,6.2626,58807.0
2024-10-25 11:45:00,6.43,6.43,6.42,6.42,144436.0,6.2529,6.2529,6.2431,6.2431,144436.0
2024-10-25 11:50:00,6.43,6.43,6.43,6.43,69120.0,6.2529,6.2529,6.2529,6.2529,69120.0
2024-10-25 11:55:00,6.44,6.44,6.43,6.43,91900.0,6.2626,6.2626,6.2529,6.2529,91900.0
2024-10-25 12:00:00,6.43,6.43,6.43,6.43,49600.0,6.2529,6.2529,6.2529,6.2529,49600.0
2024-10-25 12:05:00,6.44,6.44,6.44,6.44,1000.0,6.2626,6.2626,6.2626,6.2626,1000.0
2024-10-25 12:10:00,6.43,6.43,6.43,6.43,32357.0,6.2529,6.2529,6.2529,6.2529,32357.0
2024-10-25 12:15:00,6.43,6.43,6.43,6.43,58800.0,6.2529,6.2529,6.2529,6.2529,58800.0
2024-10-25 12:20:00,6.42,6.42,6.42,6.42,20303.0,6.2431,6.2431,6.2431,6.2431,20303.0
2024-10-25 12:25:00,6.42,6.42,6.42,6.42,3153.0,6.2431,6.2431,6.2431,6.2431,3153.0
2024-10-25 12:30:00,6.41,6.42,6.41,6.42,28252.0,6.2334,6.2431,6.2334,6.2431,28252.0
2024-10-25 12:35:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-25 12:40:00,6.42,6.42,6.42,6.42,87200.0,6.2431,6.2431,6.2431,6.2431,87200.0
2024-10-25 12:45:00,6.42,6.42,6.42,6.42,20300.0,6.2431,6.2431,6.2431,6.2431,20300.0
2024-10-25 12:50:00,6.43,6.43,6.43,6.43,75990.0,6.2529,6.2529,6.2529,6.2529,75990.0
2024-10-25 12:55:00,6.43,6.43,6.43,6.43,46900.0,6.2529,6.2529,6.2529,6.2529,46900.0
2024-10-25 13:00:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-25 13:05:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-25 13:10:00,6.44,6.46,6.44,6.46,156851.0,6.2626,6.282,6.2626,6.282,156851.0
2024-10-25 13:15:00,6.46,6.47,6.46,6.47,135887.0,6.282,6.2918,6.282,6.2918,135887.0
2024-10-25 13:20:00,6.48,6.5,6.48,6.48,115607.0,6.3015,6.3209,6.3015,6.3015,115607.0
2024-10-25 13:25:00,6.48,6.48,6.48,6.48,39100.0,6.3015,6.3015,6.3015,6.3015,39100.0
2024-10-25 13:30:00,6.49,6.5,6.49,6.5,176454.0,6.3112,6.3209,6.3112,6.3209,176454.0
2024-10-25 13:35:00,6.51,6.51,6.5,6.5,17475.0,6.3307,6.3307,6.3209,6.3209,17475.0
2024-10-25 13:40:00,6.51,6.54,6.51,6.54,275544.0,6.3307,6.3598,6.3307,6.3598,275544.0
2024-10-25 13:45:00,6.54,6.54,6.5,6.51,36734.0,6.3598,6.3598,6.3209,6.3307,36734.0
2024-10-25 13:50:00,6.5,6.5,6.49,6.5,96316.0,6.3209,6.3209,6.3112,6.3209,96316.0
2024-10-25 13:55:00,6.5,6.53,6.5,6.53,9352.0,6.3209,6.3501,6.3209,6.3501,9352.0
2024-10-25 14:00:00,6.53,6.55,6.53,6.53,166219.0,6.3501,6.3696,6.3501,6.3501,166219.0
2024-10-25 14:05:00,6.53,6.55,6.53,6.55,103055.0,6.3501,6.3696,6.3501,6.3696,103055.0
2024-10-25 14:10:00,6.56,6.56,6.55,6.55,102500.0,6.3793,6.3793,6.3696,6.3696,102500.0
2024-10-25 14:15:00,6.54,6.54,6.54,6.54,141252.0,6.3598,6.3598,6.3598,6.3598,141252.0
2024-10-25 14:20:00,6.53,6.54,6.53,6.54,30465.0,6.3501,6.3598,6.3501,6.3598,30465.0
2024-10-25 14:25:00,6.53,6.53,6.51,6.51,189084.0,6.3501,6.3501,6.3307,6.3307,189084.0
2024-10-25 14:30:00,6.51,6.52,6.51,6.52,53603.0,6.3307,6.3404,6.3307,6.3404,53603.0
2024-10-25 14:35:00,6.51,6.51,6.5,6.5,8073.0,6.3307,6.3307,6.3209,6.3209,8073.0
2024-10-25 14:40:00,6.5,6.51,6.5,6.51,44766.0,6.3209,6.3307,6.3209,6.3307,44766.0
2024-10-25 14:45:00,6.5,6.5,6.49,6.49,3550.0,6.3209,6.3209,6.3112,6.3112,3550.0
2024-10-25 14:50:00,6.49,6.5,6.49,6.5,68228.0,6.3112,6.3209,6.3112,6.3209,68228.0
2024-10-25 14:55:00,6.5,6.5,6.5,6.5,24500.0,6.3209,6.3209,6.3209,6.3209,24500.0
2024-10-25 15:00:00,6.5,6.5,6.5,6.5,23300.0,6.3209,6.3209,6.3209,6.3209,23300.0
2024-10-25 15:05:00,6.5,6.51,6.5,6.51,24187.0,6.3209,6.3307,6.3209,6.3307,24187.0
2024-10-25 15:10:00,6.5,6.53,6.5,6.53,81723.0,6.3209,6.3501,6.3209,6.3501,81723.0
2024-10-25 15:15:00,6.52,6.52,6.51,6.51,16600.0,6.3404,6.3404,6.3307,6.3307,16600.0
2024-10-25 15:20:00,6.52,6.53,6.52,6.53,30147.0,6.3404,6.3501,6.3404,6.3501,30147.0
2024-10-25 15:25:00,6.53,6.53,6.52,6.52,24749.0,6.3501,6.3501,6.3404,6.3404,24749.0
2024-10-25 15:30:00,6.52,6.52,6.52,6.52,66563.0,6.3404,6.3404,6.3404,6.3404,66563.0
2024-10-25 15:35:00,6.53,6.53,6.51,6.52,32928.0,6.3501,6.3501,6.3307,6.3404,32928.0
2024-10-25 15:40:00,6.52,6.52,6.52,6.52,2498.0,6.3404,6.3404,6.3404,6.3404,2498.0
2024-10-25 15:45:00,6.53,6.53,6.52,6.53,53447.0,6.3501,6.3501,6.3404,6.3501,53447.0
2024-10-25 15:50:00,6.52,6.53,6.52,6.53,119524.0,6.3404,6.3501,6.3404,6.3501,119524.0
2024-10-25 15:55:00,6.54,6.54,6.53,6.54,124233.0,6.3598,6.3598,6.3501,6.3598,124233.0
2024-10-28 09:30:00,6.42,6.44,6.42,6.42,126518.0,6.2431,6.2626,6.2431,6.2431,126518.0
2024-10-28 09:35:00,6.43,6.45,6.42,6.45,128337.0,6.2529,6.2723,6.2431,6.2723,128337.0
2024-10-28 09:40:00,6.45,6.45,6.45,6.45,2400.0,6.2723,6.2723,6.2723,6.2723,2400.0
2024-10-28 09:45:00,6.45,6.45,6.44,6.45,100931.0,6.2723,6.2723,6.2626,6.2723,100931.0
2024-10-28 09:50:00,6.45,6.45,6.45,6.45,36180.0,6.2723,6.2723,6.2723,6.2723,36180.0
2024-10-28 09:55:00,6.46,6.46,6.45,6.45,140416.0,6.282,6.282,6.2723,6.2723,140416.0
2024-10-28 10:00:00,6.45,6.46,6.45,6.46,156300.0,6.2723,6.282,6.2723,6.282,156300.0
2024-10-28 10:05:00,6.45,6.45,6.45,6.45,46300.0,6.2723,6.2723,6.2723,6.2723,46300.0
2024-10-28 10:10:00,6.44,6.45,6.44,6.45,140303.0,6.2626,6.2723,6.2626,6.2723,140303.0
2024-10-28 10:15:00,6.45,6.45,6.45,6.45,0.0,6.2723,6.2723,6.2723,6.2723,0.0
2024-10-28 10:20:00,6.44,6.44,6.44,6.44,42132.0,6.2626,6.2626,6.2626,6.2626,42132.0
2024-10-28 10:25:00,6.43,6.43,6.43,6.43,2348.0,6.2529,6.2529,6.2529,6.2529,2348.0
2024-10-28 10:30:00,6.43,6.44,6.43,6.44,19109.0,6.2529,6.2626,6.2529,6.2626,19109.0
2024-10-28 10:35:00,6.44,6.45,6.44,6.44,161423.0,6.2626,6.2723,6.2626,6.2626,161423.0
2024-10-28 10:40:00,6.43,6.43,6.43,6.43,11600.0,6.2529,6.2529,6.2529,6.2529,11600.0
2024-10-28 10:45:00,6.43,6.43,6.43,6.43,75866.0,6.2529,6.2529,6.2529,6.2529,75866.0
2024-10-28 10:50:00,6.43,6.43,6.43,6.43,21074.0,6.2529,6.2529,6.2529,6.2529,21074.0
2024-10-28 10:55:00,6.43,6.44,6.43,6.44,32100.0,6.2529,6.2626,6.2529,6.2626,32100.0
2024-10-28 11:00:00,6.44,6.46,6.44,6.45,129638.0,6.2626,6.282,6.2626,6.2723,129638.0
2024-10-28 11:05:00,6.45,6.45,6.45,6.45,88211.0,6.2723,6.2723,6.2723,6.2723,88211.0
2024-10-28 11:10:00,6.45,6.45,6.44,6.44,79098.0,6.2723,6.2723,6.2626,6.2626,79098.0
2024-10-28 11:15:00,6.44,6.44,6.44,6.44,21382.0,6.2626,6.2626,6.2626,6.2626,21382.0
2024-10-28 11:20:00,6.45,6.45,6.45,6.45,124700.0,6.2723,6.2723,6.2723,6.2723,124700.0
2024-10-28 11:25:00,6.45,6.45,6.45,6.45,0.0,6.2723,6.2723,6.2723,6.2723,0.0
2024-10-28 11:30:00,6.46,6.46,6.46,6.46,39100.0,6.282,6.282,6.282,6.282,39100.0
2024-10-28 11:35:00,6.47,6.47,6.46,6.46,124530.0,6.2918,6.2918,6.282,6.282,124530.0
2024-10-28 11:40:00,6.47,6.47,6.47,6.47,6000.0,6.2918,6.2918,6.2918,6.2918,6000.0
2024-10-28 11:45:00,6.47,6.47,6.47,6.47,62555.0,6.2918,6.2918,6.2918,6.2918,62555.0
2024-10-28 11:50:00,6.46,6.47,6.46,6.47,101116.0,6.282,6.2918,6.282,6.2918,101116.0
2024-10-28 11:55:00,6.47,6.47,6.47,6.47,0.0,6.2918,6.2918,6.2918,6.2918,0.0
2024-10-28 12:00:00,6.48,6.48,6.48,6.48,27690.0,6.3015,6.3015,6.3015,6.3015,27690.0
2024-10-28 12:05:00,6.47,6.47,6.47,6.47,400.0,6.2918,6.2918,6.2918,6.2918,400.0
2024-10-28 12:10:00,6.47,6.47,6.46,6.46,75500.0,6.2918,6.2918,6.282,6.282,75500.0
2024-10-28 12:15:00,6.46,6.46,6.46,6.46,11630.0,6.282,6.282,6.282,6.282,11630.0
2024-10-28 12:20:00,6.45,6.45,6.45,6.45,76123.0,6.2723,6.2723,6.2723,6.2723,76123.0
2024-10-28 12:25:00,6.45,6.45,6.45,6.45,0.0,6.2723,6.2723,6.2723,6.2723,0.0
2024-10-28 12:30:00,6.46,6.46,6.46,6.46,64079.0,6.282,6.282,6.282,6.282,64079.0
2024-10-28 12:35:00,6.47,6.48,6.47,6.48,28463.0,6.2918,6.3015,6.2918,6.3015,28463.0
2024-10-28 12:40:00,6.47,6.47,6.46,6.46,151754.0,6.2918,6.2918,6.282,6.282,151754.0
2024-10-28 12:45:00,6.46,6.46,6.46,6.46,51784.0,6.282,6.282,6.282,6.282,51784.0
2024-10-28 12:50:00,6.46,6.46,6.46,6.46,0.0,6.282,6.282,6.282,6.282,0.0
2024-10-28 12:55:00,6.46,6.46,6.46,6.46,0.0,6.282,6.282,6.282,6.282,0.0
2024-10-28 13:00:00,6.47,6.47,6.47,6.47,120958.0,6.2918,6.2918,6.2918,6.2918,120958.0
2024-10-28 13:05:00,6.47,6.47,6.46,6.46,132700.0,6.2918,6.2918,6.282,6.282,132700.0
2024-10-28 13:10:00,6.46,6.48,6.46,6.48,23918.0,6.282,6.3015,6.282,6.3015,23918.0
2024-10-28 13:15:00,6.48,6.48,6.47,6.47,65444.0,6.3015,6.3015,6.2918,6.2918,65444.0
2024-10-28 13:20:00,6.46,6.46,6.46,6.46,15800.0,6.282,6.282,6.282,6.282,15800.0
2024-10-28 13:25:00,6.46,6.46,6.46,6.46,0.0,6.282,6.282,6.282,6.282,0.0
2024-10-28 13:30:00,6.45,6.45,6.45,6.45,96800.0,6.2723,6.2723,6.2723,6.2723,96800.0
2024-10-28 13:35:00,6.45,6.45,6.45,6.45,70900.0,6.2723,6.2723,6.2723,6.2723,70900.0
2024-10-28 13:40:00,6.45,6.45,6.45,6.45,0.0,6.2723,6.2723,6.2723,6.2723,0.0
2024-10-28 13:45:00,6.45,6.45,6.45,6.45,59607.0,6.2723,6.2723,6.2723,6.2723,59607.0
2024-10-28 13:50:00,6.45,6.45,6.45,6.45,4000.0,6.2723,6.2723,6.2723,6.2723,4000.0
2024-10-28 13:55:00,6.45,6.45,6.45,6.45,9735.0,6.2723,6.2723,6.2723,6.2723,9735.0
2024-10-28 14:00:00,6.45,6.45,6.45,6.45,6800.0,6.2723,6.2723,6.2723,6.2723,6800.0
2024-10-28 14:05:00,6.45,6.45,6.45,6.45,33105.0,6.2723,6.2723,6.2723,6.2723,33105.0
2024-10-28 14:10:00,6.45,6.45,6.45,6.45,15914.0,6.2723,6.2723,6.2723,6.2723,15914.0
2024-10-28 14:15:00,6.45,6.45,6.45,6.45,0.0,6.2723,6.2723,6.2723,6.2723,0.0
2024-10-28 14:20:00,6.46,6.46,6.46,6.46,323.0,6.282,6.282,6.282,6.282,323.0
2024-10-28 14:25:00,6.45,6.45,6.45,6.45,800.0,6.2723,6.2723,6.2723,6.2723,800.0
2024-10-28 14:30:00,6.46,6.46,6.46,6.46,1580.0,6.282,6.282,6.282,6.282,1580.0
2024-10-28 14:35:00,6.46,6.46,6.46,6.46,70200.0,6.282,6.282,6.282,6.282,70200.0
2024-10-28 14:40:00,6.46,6.46,6.46,6.46,8000.0,6.282,6.282,6.282,6.282,8000.0
2024-10-28 14:45:00,6.47,6.47,6.47,6.47,59591.0,6.2918,6.2918,6.2918,6.2918,59591.0
2024-10-28 14:50:00,6.46,6.46,6.45,6.45,2100.0,6.282,6.282,6.2723,6.2723,2100.0
2024-10-28 14:55:00,6.45,6.46,6.45,6.46,29900.0,6.2723,6.282,6.2723,6.282,29900.0
2024-10-28 15:00:00,6.47,6.47,6.46,6.46,100956.0,6.2918,6.2918,6.282,6.282,100956.0
2024-10-28 15:05:00,6.46,6.46,6.46,6.46,55650.0,6.282,6.282,6.282,6.282,55650.0
2024-10-28 15:10:00,6.46,6.46,6.46,6.46,0.0,6.282,6.282,6.282,6.282,0.0
2024-10-28 15:15:00,6.46,6.46,6.46,6.46,100.0,6.282,6.282,6.282,6.282,100.0
2024-10-28 15:20:00,6.46,6.46,6.46,6.46,42600.0,6.282,6.282,6.282,6.282,42600.0
2024-10-28 15:25:00,6.46,6.46,6.46,6.46,100.0,6.282,6.282,6.282,6.282,100.0
2024-10-28 15:30:00,6.46,6.46,6.45,6.45,65500.0,6.282,6.282,6.2723,6.2723,65500.0
2024-10-28 15:35:00,6.45,6.45,6.45,6.45,1400.0,6.2723,6.2723,6.2723,6.2723,1400.0
2024-10-28 15:40:00,6.45,6.45,6.45,6.45,0.0,6.2723,6.2723,6.2723,6.2723,0.0
2024-10-28 15:45:00,6.46,6.46,6.46,6.46,2500.0,6.282,6.282,6.282,6.282,2500.0
2024-10-28 15:50:00,6.46,6.47,6.46,6.47,67680.0,6.282,6.2918,6.282,6.2918,67680.0
2024-10-28 15:55:00,6.47,6.49,6.47,6.49,103811.0,6.2918,6.3112,6.2918,6.3112,103811.0
2024-10-29 09:30:00,6.52,6.54,6.51,6.54,112532.0,6.3404,6.3598,6.3307,6.3598,112532.0
2024-10-29 09:35:00,6.55,6.55,6.55,6.55,35687.0,6.3696,6.3696,6.3696,6.3696,35687.0
2024-10-29 09:40:00,6.55,6.55,6.53,6.53,50979.0,6.3696,6.3696,6.3501,6.3501,50979.0
2024-10-29 09:45:00,6.53,6.54,6.52,6.54,89928.0,6.3501,6.3598,6.3404,6.3598,89928.0
2024-10-29 09:50:00,6.53,6.53,6.52,6.52,46444.0,6.3501,6.3501,6.3404,6.3404,46444.0
2024-10-29 09:55:00,6.51,6.51,6.51,6.51,63612.0,6.3307,6.3307,6.3307,6.3307,63612.0
2024-10-29 10:00:00,6.51,6.53,6.49,6.5,403643.0,6.3307,6.3501,6.3112,6.3209,403643.0
2024-10-29 10:05:00,6.5,6.5,6.5,6.5,0.0,6.3209,6.3209,6.3209,6.3209,0.0
2024-10-29 10:10:00,6.49,6.49,6.49,6.49,45893.0,6.3112,6.3112,6.3112,6.3112,45893.0
2024-10-29 10:15:00,6.49,6.49,6.49,6.49,84295.0,6.3112,6.3112,6.3112,6.3112,84295.0
2024-10-29 10:20:00,6.49,6.5,6.45,6.45,120553.0,6.3112,6.3209,6.2723,6.2723,120553.0
2024-10-29 10:25:00,6.45,6.49,6.45,6.49,160023.0,6.2723,6.3112,6.2723,6.3112,160023.0
2024-10-29 10:30:00,6.49,6.49,6.47,6.47,192162.0,6.3112,6.3112,6.2918,6.2918,192162.0
2024-10-29 10:35:00,6.47,6.47,6.46,6.47,115737.0,6.2918,6.2918,6.282,6.2918,115737.0
2024-10-29 10:40:00,6.47,6.47,6.46,6.46,89410.0,6.2918,6.2918,6.282,6.282,89410.0
2024-10-29 10:45:00,6.47,6.47,6.47,6.47,75189.0,6.2918,6.2918,6.2918,6.2918,75189.0
2024-10-29 10:50:00,6.47,6.47,6.47,6.47,3300.0,6.2918,6.2918,6.2918,6.2918,3300.0
2024-10-29 10:55:00,6.47,6.47,6.46,6.46,53116.0,6.2918,6.2918,6.282,6.282,53116.0
2024-10-29 11:00:00,6.46,6.46,6.46,6.46,35400.0,6.282,6.282,6.282,6.282,35400.0
2024-10-29 11:05:00,6.46,6.48,6.46,6.48,89630.0,6.282,6.3015,6.282,6.3015,89630.0
2024-10-29 11:10:00,6.48,6.48,6.47,6.47,36776.0,6.3015,6.3015,6.2918,6.2918,36776.0
2024-10-29 11:15:00,6.47,6.47,6.47,6.47,37465.0,6.2918,6.2918,6.2918,6.2918,37465.0
2024-10-29 11:20:00,6.47,6.47,6.47,6.47,27200.0,6.2918,6.2918,6.2918,6.2918,27200.0
2024-10-29 11:25:00,6.47,6.47,6.47,6.47,0.0,6.2918,6.2918,6.2918,6.2918,0.0
2024-10-29 11:30:00,6.47,6.47,6.47,6.47,34364.0,6.2918,6.2918,6.2918,6.2918,34364.0
2024-10-29 11:35:00,6.48,6.48,6.47,6.47,20442.0,6.3015,6.3015,6.2918,6.2918,20442.0
2024-10-29 11:40:00,6.46,6.46,6.46,6.46,37500.0,6.282,6.282,6.282,6.282,37500.0
2024-10-29 11:45:00,6.46,6.46,6.46,6.46,47739.0,6.282,6.282,6.282,6.282,47739.0
2024-10-29 11:50:00,6.46,6.48,6.46,6.48,36366.0,6.282,6.3015,6.282,6.3015,36366.0
2024-10-29 11:55:00,6.47,6.47,6.47,6.47,16238.0,6.2918,6.2918,6.2918,6.2918,16238.0
2024-10-29 12:00:00,6.46,6.46,6.45,6.45,39638.0,6.282,6.282,6.2723,6.2723,39638.0
2024-10-29 12:05:00,6.46,6.46,6.46,6.46,88230.0,6.282,6.282,6.282,6.282,88230.0
2024-10-29 12:10:00,6.46,6.46,6.46,6.46,0.0,6.282,6.282,6.282,6.282,0.0
2024-10-29 12:15:00,6.45,6.45,6.45,6.45,74310.0,6.2723,6.2723,6.2723,6.2723,74310.0
2024-10-29 12:20:00,6.45,6.45,6.45,6.45,22000.0,6.2723,6.2723,6.2723,6.2723,22000.0
2024-10-29 12:25:00,6.45,6.46,6.45,6.46,85812.0,6.2723,6.282,6.2723,6.282,85812.0
2024-10-29 12:30:00,6.47,6.47,6.47,6.47,3440.0,6.2918,6.2918,6.2918,6.2918,3440.0
2024-10-29 12:35:00,6.48,6.48,6.47,6.47,55711.0,6.3015,6.3015,6.2918,6.2918,55711.0
2024-10-29 12:40:00,6.47,6.47,6.47,6.47,4077.0,6.2918,6.2918,6.2918,6.2918,4077.0
2024-10-29 12:45:00,6.46,6.46,6.46,6.46,2000.0,6.282,6.282,6.282,6.282,2000.0
2024-10-29 12:50:00,6.45,6.45,6.45,6.45,18418.0,6.2723,6.2723,6.2723,6.2723,18418.0
2024-10-29 12:55:00,6.45,6.45,6.45,6.45,2133.0,6.2723,6.2723,6.2723,6.2723,2133.0
2024-10-29 13:00:00,6.44,6.44,6.42,6.42,90401.0,6.2626,6.2626,6.2431,6.2431,90401.0
2024-10-29 13:05:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-29 13:10:00,6.43,6.43,6.43,6.43,76942.0,6.2529,6.2529,6.2529,6.2529,76942.0
2024-10-29 13:15:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-29 13:20:00,6.43,6.44,6.43,6.44,190165.0,6.2529,6.2626,6.2529,6.2626,190165.0
2024-10-29 13:25:00,6.43,6.44,6.43,6.44,25666.0,6.2529,6.2626,6.2529,6.2626,25666.0
2024-10-29 13:30:00,6.44,6.44,6.44,6.44,32800.0,6.2626,6.2626,6.2626,6.2626,32800.0
2024-10-29 13:35:00,6.44,6.44,6.44,6.44,14740.0,6.2626,6.2626,6.2626,6.2626,14740.0
2024-10-29 13:40:00,6.45,6.45,6.45,6.45,126768.0,6.2723,6.2723,6.2723,6.2723,126768.0
2024-10-29 13:45:00,6.45,6.45,6.45,6.45,79265.0,6.2723,6.2723,6.2723,6.2723,79265.0
2024-10-29 13:50:00,6.44,6.44,6.44,6.44,10438.0,6.2626,6.2626,6.2626,6.2626,10438.0
2024-10-29 13:55:00,6.43,6.44,6.43,6.44,49845.0,6.2529,6.2626,6.2529,6.2626,49845.0
2024-10-29 14:00:00,6.44,6.44,6.43,6.44,130815.0,6.2626,6.2626,6.2529,6.2626,130815.0
2024-10-29 14:05:00,6.44,6.44,6.44,6.44,0.0,6.2626,6.2626,6.2626,6.2626,0.0
2024-10-29 14:10:00,6.45,6.45,6.45,6.45,2100.0,6.2723,6.2723,6.2723,6.2723,2100.0
2024-10-29 14:15:00,6.45,6.45,6.44,6.44,62620.0,6.2723,6.2723,6.2626,6.2626,62620.0
2024-10-29 14:20:00,6.44,6.44,6.43,6.43,9805.0,6.2626,6.2626,6.2529,6.2529,9805.0
2024-10-29 14:25:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-29 14:30:00,6.43,6.43,6.43,6.43,7356.0,6.2529,6.2529,6.2529,6.2529,7356.0
2024-10-29 14:35:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-29 14:40:00,6.42,6.42,6.42,6.42,85915.0,6.2431,6.2431,6.2431,6.2431,85915.0
2024-10-29 14:45:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-29 14:50:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-29 14:55:00,6.43,6.43,6.43,6.43,4958.0,6.2529,6.2529,6.2529,6.2529,4958.0
2024-10-29 15:00:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-29 15:05:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-29 15:10:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-29 15:15:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-29 15:20:00,6.42,6.42,6.42,6.42,79315.0,6.2431,6.2431,6.2431,6.2431,79315.0
2024-10-29 15:25:00,6.42,6.42,6.42,6.42,19800.0,6.2431,6.2431,6.2431,6.2431,19800.0
2024-10-29 15:30:00,6.42,6.42,6.42,6.42,102.0,6.2431,6.2431,6.2431,6.2431,102.0
2024-10-29 15:35:00,6.42,6.42,6.42,6.42,39449.0,6.2431,6.2431,6.2431,6.2431,39449.0
2024-10-29 15:40:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-29 15:45:00,6.42,6.42,6.42,6.42,1500.0,6.2431,6.2431,6.2431,6.2431,1500.0
2024-10-29 15:50:00,6.42,6.44,6.42,6.44,54207.0,6.2431,6.2626,6.2431,6.2626,54207.0
2024-10-29 15:55:00,6.45,6.46,6.45,6.46,224449.0,6.2723,6.282,6.2723,6.282,224449.0
2024-10-30 09:30:00,6.46,6.49,6.46,6.47,197998.0,6.282,6.3112,6.282,6.2918,197998.0
2024-10-30 09:35:00,6.48,6.49,6.48,6.49,89237.0,6.3015,6.3112,6.3015,6.3112,89237.0
2024-10-30 09:40:00,6.5,6.52,6.5,6.52,3186.0,6.3209,6.3404,6.3209,6.3404,3186.0
2024-10-30 09:45:00,6.52,6.52,6.5,6.5,55877.0,6.3404,6.3404,6.3209,6.3209,55877.0
2024-10-30 09:50:00,6.49,6.49,6.47,6.47,62040.0,6.3112,6.3112,6.2918,6.2918,62040.0
2024-10-30 09:55:00,6.47,6.47,6.47,6.47,0.0,6.2918,6.2918,6.2918,6.2918,0.0
2024-10-30 10:00:00,6.45,6.45,6.44,6.44,122052.0,6.2723,6.2723,6.2626,6.2626,122052.0
2024-10-30 10:05:00,6.43,6.43,6.43,6.43,15100.0,6.2529,6.2529,6.2529,6.2529,15100.0
2024-10-30 10:10:00,6.43,6.43,6.43,6.43,29862.0,6.2529,6.2529,6.2529,6.2529,29862.0
2024-10-30 10:15:00,6.42,6.42,6.42,6.42,63122.0,6.2431,6.2431,6.2431,6.2431,63122.0
2024-10-30 10:20:00,6.42,6.42,6.42,6.42,84093.0,6.2431,6.2431,6.2431,6.2431,84093.0
2024-10-30 10:25:00,6.42,6.42,6.42,6.42,71799.0,6.2431,6.2431,6.2431,6.2431,71799.0
2024-10-30 10:30:00,6.42,6.42,6.42,6.42,90823.0,6.2431,6.2431,6.2431,6.2431,90823.0
2024-10-30 10:35:00,6.42,6.42,6.42,6.42,99179.0,6.2431,6.2431,6.2431,6.2431,99179.0
2024-10-30 10:40:00,6.42,6.42,6.42,6.42,6237.0,6.2431,6.2431,6.2431,6.2431,6237.0
2024-10-30 10:45:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-30 10:50:00,6.43,6.44,6.43,6.44,166492.0,6.2529,6.2626,6.2529,6.2626,166492.0
2024-10-30 10:55:00,6.44,6.44,6.43,6.43,65940.0,6.2626,6.2626,6.2529,6.2529,65940.0
2024-10-30 11:00:00,6.43,6.43,6.43,6.43,200.0,6.2529,6.2529,6.2529,6.2529,200.0
2024-10-30 11:05:00,6.44,6.45,6.44,6.44,31326.0,6.2626,6.2723,6.2626,6.2626,31326.0
2024-10-30 11:10:00,6.44,6.45,6.44,6.45,44142.0,6.2626,6.2723,6.2626,6.2723,44142.0
2024-10-30 11:15:00,6.46,6.46,6.45,6.45,36620.0,6.282,6.282,6.2723,6.2723,36620.0
2024-10-30 11:20:00,6.45,6.45,6.45,6.45,0.0,6.2723,6.2723,6.2723,6.2723,0.0
2024-10-30 11:25:00,6.44,6.44,6.42,6.42,20361.0,6.2626,6.2626,6.2431,6.2431,20361.0
2024-10-30 11:30:00,6.42,6.42,6.42,6.42,76645.0,6.2431,6.2431,6.2431,6.2431,76645.0
2024-10-30 11:35:00,6.42,6.42,6.42,6.42,8407.0,6.2431,6.2431,6.2431,6.2431,8407.0
2024-10-30 11:40:00,6.41,6.41,6.41,6.41,57719.0,6.2334,6.2334,6.2334,6.2334,57719.0
2024-10-30 11:45:00,6.41,6.41,6.41,6.41,17452.0,6.2334,6.2334,6.2334,6.2334,17452.0
2024-10-30 11:50:00,6.4,6.4,6.4,6.4,3816.0,6.2237,6.2237,6.2237,6.2237,3816.0
2024-10-30 11:55:00,6.4,6.4,6.4,6.4,0.0,6.2237,6.2237,6.2237,6.2237,0.0
2024-10-30 12:00:00,6.41,6.41,6.41,6.41,7979.0,6.2334,6.2334,6.2334,6.2334,7979.0
2024-10-30 12:05:00,6.41,6.41,6.41,6.41,26975.0,6.2334,6.2334,6.2334,6.2334,26975.0
2024-10-30 12:10:00,6.42,6.42,6.42,6.42,2530.0,6.2431,6.2431,6.2431,6.2431,2530.0
2024-10-30 12:15:00,6.42,6.42,6.42,6.42,15504.0,6.2431,6.2431,6.2431,6.2431,15504.0
2024-10-30 12:20:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-30 12:25:00,6.42,6.42,6.42,6.42,0.0,6.2431,6.2431,6.2431,6.2431,0.0
2024-10-30 12:30:00,6.43,6.43,6.43,6.43,40974.0,6.2529,6.2529,6.2529,6.2529,40974.0
2024-10-30 12:35:00,6.43,6.43,6.43,6.43,88874.0,6.2529,6.2529,6.2529,6.2529,88874.0
2024-10-30 12:40:00,6.43,6.43,6.43,6.43,8392.0,6.2529,6.2529,6.2529,6.2529,8392.0
2024-10-30 12:45:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-30 12:50:00,6.43,6.43,6.43,6.43,0.0,6.2529,6.2529,6.2529,6.2529,0.0
2024-10-30 12:55:00,6.44,6.44,6.44,6.44,59932.0,6.2626,6.2626,6.2626,6.2626,59932.0
2024-10-30 13:00:00,6.44,6.44,6.44,6.44,6329.0,6.2626,6.2626,6.2626,6.2626,6329.0
2024-10-30 13:05:00,6.44,6.44,6.44,6.44,12074.0,6.2626,6.2626,6.2626,6.2626,12074.0
2024-10-30 13:10:00,6.44,6.44,6.44,6.44,0.0,6.2626,6.2626,6.2626,6.2626,0.0
2024-10-30 13:15:00,6.44,6.44,6.44,6.44,0.0,6.2626,6.2626,6.2626,6.2626,0.0
2024-10-30 13:20:00,6.44,6.44,6.44,6.44,28173.0,6.2626,6.2626,6.2626,6.2626,28173.0
2024-10-30 13:25:00,6.45,6.46,6.45,6.46,68922.0,6.2723,6.282,6.2723,6.282,68922.0
2024-10-30 13:30:00,6.46,6.47,6.46,6.47,42672.0,6.282,6.2918,6.282,6.2918,42672.0
2024-10-30 13:35:00,6.48,6.49,6.48,6.49,61017.0,6.3015,6.3112,6.3015,6.3112,61017.0
2024-10-30 13:40:00,6.49,6.49,6.49,6.49,37598.0,6.3112,6.3112,6.3112,6.3112,37598.0
2024-10-30 13:45:00,6.48,6.48,6.48,6.48,5000.0,6.3015,6.3015,6.3015,6.3015,5000.0
2024-10-30 13:50:00,6.47,6.48,6.47,6.48,86445.0,6.2918,6.3015,6.2918,6.3015,86445.0
2024-10-30 13:55:00,6.49,6.49,6.49,6.49,1934.0,6.3112,6.3112,6.3112,6.3112,1934.0
2024-10-30 14:00:00,6.48,6.48,6.48,6.48,9300.0,6.3015,6.3015,6.3015,6.3015,9300.0
2024-10-30 14:05:00,6.47,6.47,6.46,6.46,180058.0,6.2918,6.2918,6.282,6.282,180058.0
2024-10-30 14:10:00,6.46,6.46,6.46,6.46,0.0,6.282,6.282,6.282,6.282,0.0
2024-10-30 14:15:00,6.46,6.46,6.46,6.46,41700.0,6.282,6.282,6.282,6.282,41700.0
2024-10-30 14:20:00,6.46,6.46,6.46,6.46,97984.0,6.282,6.282,6.282,6.282,97984.0
2024-10-30 14:25:00,6.47,6.47,6.47,6.47,32959.0,6.2918,6.2918,6.2918,6.2918,32959.0
2024-10-30 14:30:00,6.47,6.47,6.47,6.47,48922.0,6.2918,6.2918,6.2918,6.2918,48922.0
2024-10-30 14:35:00,6.47,6.47,6.47,6.47,53833.0,6.2918,6.2918,6.2918,6.2918,53833.0
2024-10-30 14:40:00,6.47,6.47,6.47,6.47,50422.0,6.2918,6.2918,6.2918,6.2918,50422.0
2024-10-30 14:45:00,6.47,6.47,6.47,6.47,0.0,6.2918,6.2918,6.2918,6.2918,0.0
2024-10-30 14:50:00,6.47,6.47,6.47,6.47,0.0,6.2918,6.2918,6.2918,6.2918,0.0
2024-10-30 14:55:00,6.47,6.47,6.47,6.47,177729.0,6.2918,6.2918,6.2918,6.2918,177729.0
2024-10-30 15:00:00,6.47,6.49,6.47,6.49,73642.0,6.2918,6.3112,6.2918,6.3112,73642.0
2024-10-30 15:05:00,6.49,6.5,6.49,6.49,111200.0,6.3112,6.3209,6.3112,6.3112,111200.0
2024-10-30 15:10:00,6.48,6.48,6.47,6.47,9900.0,6.3015,6.3015,6.2918,6.2918,9900.0
2024-10-30 15:15:00,6.48,6.5,6.48,6.5,131222.0,6.3015,6.3209,6.3015,6.3209,131222.0
2024-10-30 15:20:00,6.49,6.49,6.49,6.49,62200.0,6.3112,6.3112,6.3112,6.3112,62200.0
2024-10-30 15:25:00,6.49,6.49,6.49,6.49,32206.0,6.3112,6.3112,6.3112,6.3112,32206.0
2024-10-30 15:30:00,6.49,6.49,6.49,6.49,12110.0,6.3112,6.3112,6.3112,6.3112,12110.0
2024-10-30 15:35:00,6.5,6.5,6.5,6.5,10205.0,6.3209,6.3209,6.3209,6.3209,10205.0
2024-10-30 15:40:00,6.49,6.5,6.49,6.5,32104.0,6.3112,6.3209,6.3112,6.3209,32104.0
2024-10-30 15:45:00,6.5,6.5,6.5,6.5,22889.0,6.3209,6.3209,6.3209,6.3209,22889.0
2024-10-30 15:50:00,6.5,6.5,6.5,6.5,42033.0,6.3209,6.3209,6.3209,6.3209,42033.0
2024-10-30 15:55:00,6.51,6.53,6.51,6.51,394036.0,6.3307,6.3501,6.3307,6.3307,394036.0
2024-10-31 09:30:00,6.66,6.7,6.66,6.69,318489.0,6.4765,6.5154,6.4765,6.5057,318489.0
2024-10-31 09:35:00,6.69,6.69,6.67,6.67,79175.0,6.5057,6.5057,6.4863,6.4863,79175.0
2024-10-31 09:40:00,6.68,6.68,6.67,6.68,61622.0,6.496,6.496,6.4863,6.496,61622.0
2024-10-31 09:45:00,6.69,6.74,6.69,6.74,109116.0,6.5057,6.5543,6.5057,6.5543,109116.0
2024-10-31 09:50:00,6.74,6.74,6.74,6.74,116429.0,6.5543,6.5543,6.5543,6.5543,116429.0
2024-10-31 09:55:00,6.72,6.73,6.72,6.73,25798.0,6.5349,6.5446,6.5349,6.5446,25798.0
2024-10-31 10:00:00,6.73,6.74,6.73,6.74,50652.0,6.5446,6.5543,6.5446,6.5543,50652.0
2024-10-31 10:05:00,6.74,6.75,6.74,6.75,72635.0,6.5543,6.5641,6.5543,6.5641,72635.0
2024-10-31 10:10:00,6.75,6.77,6.75,6.77,96747.0,6.5641,6.5835,6.5641,6.5835,96747.0
2024-10-31 10:15:00,6.76,6.76,6.74,6.74,64532.0,6.5738,6.5738,6.5543,6.5543,64532.0
2024-10-31 10:20:00,6.74,6.75,6.74,6.75,76001.0,6.5543,6.5641,6.5543,6.5641,76001.0
2024-10-31 10:25:00,6.75,6.79,6.75,6.79,58766.0,6.5641,6.603,6.5641,6.603,58766.0
2024-10-31 10:30:00,6.79,6.79,6.76,6.78,228390.0,6.603,6.603,6.5738,6.5932,228390.0
2024-10-31 10:35:00,6.78,6.79,6.78,6.79,43819.0,6.5932,6.603,6.5932,6.603,43819.0
2024-10-31 10:40:00,6.79,6.79,6.79,6.79,6200.0,6.603,6.603,6.603,6.603,6200.0
2024-10-31 10:45:00,6.79,6.81,6.79,6.81,84554.0,6.603,6.6224,6.603,6.6224,84554.0
2024-10-31 10:50:00,6.82,6.82,6.81,6.81,15738.0,6.6321,6.6321,6.6224,6.6224,15738.0
2024-10-31 10:55:00,6.81,6.81,6.81,6.81,55816.0,6.6224,6.6224,6.6224,6.6224,55816.0
2024-10-31 11:00:00,6.82,6.84,6.82,6.84,67021.0,6.6321,6.6516,6.6321,6.6516,67021.0
2024-10-31 11:05:00,6.84,6.84,6.81,6.82,113526.0,6.6516,6.6516,6.6224,6.6321,113526.0
2024-10-31 11:10:00,6.82,6.83,6.82,6.83,152697.0,6.6321,6.6419,6.6321,6.6419,152697.0
2024-10-31 11:15:00,6.83,6.83,6.82,6.82,138384.0,6.6419,6.6419,6.6321,6.6321,138384.0
2024-10-31 11:20:00,6.81,6.81,6.8,6.8,40602.0,6.6224,6.6224,6.6127,6.6127,40602.0
2024-10-31 11:25:00,6.81,6.81,6.81,6.81,31455.0,6.6224,6.6224,6.6224,6.6224,31455.0
2024-10-31 11:30:00,6.81,6.83,6.81,6.83,56900.0,6.6224,6.6419,6.6224,6.6419,56900.0
2024-10-31 11:35:00,6.83,6.83,6.83,6.83,0.0,6.6419,6.6419,6.6419,6.6419,0.0
2024-10-31 11:40:00,6.83,6.83,6.83,6.83,834135.0,6.6419,6.6419,6.6419,6.6419,834135.0
2024-10-31 11:45:00,6.83,6.83,6.83,6.83,31428.0,6.6419,6.6419,6.6419,6.6419,31428.0
2024-10-31 11:50:00,6.84,6.85,6.84,6.85,7564.0,6.6516,6.6613,6.6516,6.6613,7564.0
2024-10-31 11:55:00,6.84,6.84,6.83,6.83,42159.0,6.6516,6.6516,6.6419,6.6419,42159.0
2024-10-31 12:00:00,6.82,6.83,6.82,6.82,125259.0,6.6321,6.6419,6.6321,6.6321,125259.0
2024-10-31 12:05:00,6.82,6.82,6.82,6.82,11532.0,6.6321,6.6321,6.6321,6.6321,11532.0
2024-10-31 12:10:00,6.81,6.81,6.81,6.81,6590.0,6.6224,6.6224,6.6224,6.6224,6590.0
2024-10-31 12:15:00,6.8,6.8,6.8,6.8,49358.0,6.6127,6.6127,6.6127,6.6127,49358.0
2024-10-31 12:20:00,6.79,6.8,6.79,6.8,18365.0,6.603,6.6127,6.603,6.6127,18365.0
2024-10-31 12:25:00,6.81,6.81,6.81,6.81,72825.0,6.6224,6.6224,6.6224,6.6224,72825.0
2024-10-31 12:30:00,6.81,6.81,6.81,6.81,23272.0,6.6224,6.6224,6.6224,6.6224,23272.0
2024-10-31 12:35:00,6.81,6.81,6.81,6.81,43034.0,6.6224,6.6224,6.6224,6.6224,43034.0
2024-10-31 12:40:00,6.81,6.81,6.81,6.81,33756.0,6.6224,6.6224,6.6224,6.6224,33756.0
2024-10-31 12:45:00,6.8,6.8,6.8,6.8,17265.0,6.6127,6.6127,6.6127,6.6127,17265.0
2024-10-31 12:50:00,6.8,6.8,6.8,6.8,0.0,6.6127,6.6127,6.6127,6.6127,0.0
2024-10-31 12:55:00,6.8,6.8,6.8,6.8,17401.0,6.6127,6.6127,6.6127,6.6127,17401.0
2024-10-31 13:00:00,6.8,6.8,6.79,6.79,32300.0,6.6127,6.6127,6.603,6.603,32300.0
2024-10-31 13:05:00,6.79,6.79,6.79,6.79,157.0,6.603,6.603,6.603,6.603,157.0
2024-10-31 13:10:00,6.79,6.8,6.79,6.8,51268.0,6.603,6.6127,6.603,6.6127,51268.0
2024-10-31 13:15:00,6.8,6.8,6.8,6.8,18576.0,6.6127,6.6127,6.6127,6.6127,18576.0
2024-10-31 13:20:00,6.8,6.8,6.8,6.8,0.0,6.6127,6.6127,6.6127,6.6127,0.0
2024-10-31 13:25:00,6.79,6.81,6.79,6.81,82866.0,6.603,6.6224,6.603,6.6224,82866.0
2024-10-31 13:30:00,6.81,6.82,6.81,6.82,53396.0,6.6224,6.6321,6.6224,6.6321,53396.0
2024-10-31 13:35:00,6.82,6.82,6.82,6.82,42432.0,6.6321,6.6321,6.6321,6.6321,42432.0
2024-10-31 13:40:00,6.83,6.83,6.83,6.83,80538.0,6.6419,6.6419,6.6419,6.6419,80538.0
2024-10-31 13:45:00,6.84,6.84,6.84,6.84,37219.0,6.6516,6.6516,6.6516,6.6516,37219.0
2024-10-31 13:50:00,6.83,6.84,6.83,6.84,75324.0,6.6419,6.6516,6.6419,6.6516,75324.0
2024-10-31 13:55:00,6.84,6.84,6.84,6.84,35797.0,6.6516,6.6516,6.6516,6.6516,35797.0
2024-10-31 14:00:00,6.84,6.85,6.84,6.85,67885.0,6.6516,6.6613,6.6516,6.6613,67885.0
2024-10-31 14:05:00,6.85,6.85,6.84,6.85,65068.0,6.6613,6.6613,6.6516,6.6613,65068.0
2024-10-31 14:10:00,6.84,6.84,6.83,6.84,67645.0,6.6516,6.6516,6.6419,6.6516,67645.0
2024-10-31 14:15:00,6.84,6.84,6.84,6.84,0.0,6.6516,6.6516,6.6516,6.6516,0.0
2024-10-31 14:20:00,6.84,6.84,6.84,6.84,106750.0,6.6516,6.6516,6.6516,6.6516,106750.0
2024-10-31 14:25:00,6.84,6.84,6.84,6.84,99235.0,6.6516,6.6516,6.6516,6.6516,99235.0
2024-10-31 14:30:00,6.84,6.86,6.84,6.85,202431.0,6.6516,6.671,6.6516,6.6613,202431.0
2024-10-31 14:35:00,6.85,6.85,6.85,6.85,52016.0,6.6613,6.6613,6.6613,6.6613,52016.0
2024-10-31 14:40:00,6.85,6.85,6.84,6.84,122741.0,6.6613,6.6613,6.6516,6.6516,122741.0
2024-10-31 14:45:00,6.84,6.84,6.84,6.84,13465.0,6.6516,6.6516,6.6516,6.6516,13465.0
2024-10-31 14:50:00,6.84,6.84,6.84,6.84,0.0,6.6516,6.6516,6.6516,6.6516,0.0
2024-10-31 14:55:00,6.84,6.84,6.83,6.83,50788.0,6.6516,6.6516,6.6419,6.6419,50788.0
2024-10-31 15:00:00,6.83,6.83,6.82,6.82,95735.0,6.6419,6.6419,6.6321,6.6321,95735.0
2024-10-31 15:05:00,6.83,6.83,6.8,6.8,22660.0,6.6419,6.6419,6.6127,6.6127,22660.0
2024-10-31 15:10:00,6.81,6.82,6.81,6.82,63303.0,6.6224,6.6321,6.6224,6.6321,63303.0
2024-10-31 15:15:00,6.81,6.81,6.8,6.8,51642.0,6.6224,6.6224,6.6127,6.6127,51642.0
2024-10-31 15:20:00,6.8,6.8,6.79,6.8,53645.0,6.6127,6.6127,6.603,6.6127,53645.0
2024-10-31 15:25:00,6.81,6.81,6.81,6.81,15590.0,6.6224,6.6224,6.6224,6.6224,15590.0
2024-10-31 15:30:00,6.81,6.83,6.81,6.83,102859.0,6.6224,6.6419,6.6224,6.6419,102859.0
2024-10-31 15:35:00,6.83,6.83,6.83,6.83,267807.0,6.6419,6.6419,6.6419,6.6419,267807.0
2024-10-31 15:40:00,6.83,6.83,6.82,6.83,105534.0,6.6419,6.6419,6.6321,6.6419,105534.0
2024-10-31 15:45:00,6.82,6.82,6.79,6.79,151069.0,6.6321,6.6321,6.603,6.603,151069.0
2024-10-31 15:50:00,6.79,6.85,6.79,6.85,204068.0,6.603,6.6613,6.603,6.6613,204068.0
2024-10-31 15:55:00,6.85,6.9,6.84,6.9,405087.0,6.6613,6.7099,6.6516,6.7099,405087.0
2024-11-01 09:30:00,6.8,6.83,6.78,6.78,501858.0,6.6127,6.6419,6.5932,6.5932,501858.0
2024-11-01 09:35:00,6.78,6.78,6.76,6.76,94773.0,6.5932,6.5932,6.5738,6.5738,94773.0
2024-11-01 09:40:00,6.76,6.76,6.75,6.76,120319.0,6.5738,6.5738,6.5641,6.5738,120319.0
2024-11-01 09:45:00,6.76,6.76,6.75,6.75,119497.0,6.5738,6.5738,6.5641,6.5641,119497.0
2024-11-01 09:50:00,6.75,6.75,6.74,6.74,124623.0,6.5641,6.5641,6.5543,6.5543,124623.0
2024-11-01 09:55:00,6.75,6.75,6.75,6.75,1500.0,6.5641,6.5641,6.5641,6.5641,1500.0
2024-11-01 10:00:00,6.74,6.76,6.74,6.76,302639.0,6.5543,6.5738,6.5543,6.5738,302639.0
2024-11-01 10:05:00,6.75,6.75,6.72,6.72,108606.0,6.5641,6.5641,6.5349,6.5349,108606.0
2024-11-01 10:10:00,6.72,6.72,6.7,6.7,222601.0,6.5349,6.5349,6.5154,6.5154,222601.0
2024-11-01 10:15:00,6.7,6.7,6.69,6.69,67687.0,6.5154,6.5154,6.5057,6.5057,67687.0
2024-11-01 10:20:00,6.68,6.69,6.68,6.69,16278.0,6.496,6.5057,6.496,6.5057,16278.0
2024-11-01 10:25:00,6.68,6.68,6.67,6.67,51530.0,6.496,6.496,6.4863,6.4863,51530.0
2024-11-01 10:30:00,6.66,6.67,6.66,6.67,45625.0,6.4765,6.4863,6.4765,6.4863,45625.0
2024-11-01 10:35:00,6.68,6.69,6.68,6.69,50096.0,6.496,6.5057,6.496,6.5057,50096.0
2024-11-01 10:40:00,6.69,6.74,6.69,6.73,51224.0,6.5057,6.5543,6.5057,6.5446,51224.0
2024-11-01 10:45:00,6.72,6.75,6.72,6.73,161338.0,6.5349,6.5641,6.5349,6.5446,161338.0
2024-11-01 10:50:00,6.73,6.74,6.73,6.74,167301.0,6.5446,6.5543,6.5446,6.5543,167301.0
2024-11-01 10:55:00,6.73,6.73,6.71,6.71,31281.0,6.5446,6.5446,6.5252,6.5252,31281.0
2024-11-01 11:00:00,6.7,6.7,6.7,6.7,68804.0,6.5154,6.5154,6.5154,6.5154,68804.0
2024-11-01 11:05:00,6.7,6.71,6.7,6.71,13500.0,6.5154,6.5252,6.5154,6.5252,13500.0
2024-11-01 11:10:00,6.71,6.71,6.68,6.68,72318.0,6.5252,6.5252,6.496,6.496,72318.0
2024-11-01 11:15:00,6.68,6.69,6.68,6.69,72486.0,6.496,6.5057,6.496,6.5057,72486.0
2024-11-01 11:20:00,6.69,6.7,6.69,6.69,52614.0,6.5057,6.5154,6.5057,6.5057,52614.0
2024-11-01 11:25:00,6.68,6.68,6.67,6.67,30900.0,6.496,6.496,6.4863,6.4863,30900.0
2024-11-01 11:30:00,6.68,6.68,6.68,6.68,143200.0,6.496,6.496,6.496,6.496,143200.0
2024-11-01 11:35:00,6.69,6.69,6.69,6.69,68631.0,6.5057,6.5057,6.5057,6.5057,68631.0
2024-11-01 11:40:00,6.69,6.7,6.69,6.7,42742.0,6.5057,6.5154,6.5057,6.5154,42742.0
2024-11-01 11:45:00,6.7,6.71,6.7,6.71,16470.0,6.5154,6.5252,6.5154,6.5252,16470.0
2024-11-01 11:50:00,6.72,6.73,6.72,6.72,190123.0,6.5349,6.5446,6.5349,6.5349,190123.0
2024-11-01 11:55:00,6.72,6.73,6.72,6.72,24700.0,6.5349,6.5446,6.5349,6.5349,24700.0
2024-11-01 12:00:00,6.72,6.72,6.72,6.72,35092.0,6.5349,6.5349,6.5349,6.5349,35092.0
2024-11-01 12:05:00,6.71,6.71,6.71,6.71,6577.0,6.5252,6.5252,6.5252,6.5252,6577.0
2024-11-01 12:10:00,6.71,6.71,6.71,6.71,67189.0,6.5252,6.5252,6.5252,6.5252,67189.0
2024-11-01 12:15:00,6.72,6.72,6.72,6.72,104389.0,6.5349,6.5349,6.5349,6.5349,104389.0
2024-11-01 12:20:00,6.72,6.73,6.72,6.72,32741.0,6.5349,6.5446,6.5349,6.5349,32741.0
2024-11-01 12:25:00,6.72,6.73,6.72,6.73,25904.0,6.5349,6.5446,6.5349,6.5446,25904.0
2024-11-01 12:30:00,6.73,6.73,6.71,6.71,64510.0,6.5446,6.5446,6.5252,6.5252,64510.0
2024-11-01 12:35:00,6.71,6.71,6.71,6.71,20516.0,6.5252,6.5252,6.5252,6.5252,20516.0
2024-11-01 12:40:00,6.71,6.75,6.71,6.75,80612.0,6.5252,6.5641,6.5252,6.5641,80612.0
2024-11-01 12:45:00,6.75,6.75,6.74,6.74,37310.0,6.5641,6.5641,6.5543,6.5543,37310.0
2024-11-01 12:50:00,6.74,6.74,6.74,6.74,0.0,6.5543,6.5543,6.5543,6.5543,0.0
2024-11-01 12:55:00,6.75,6.76,6.75,6.76,22744.0,6.5641,6.5738,6.5641,6.5738,22744.0
2024-11-01 13:00:00,6.75,6.75,6.75,6.75,56800.0,6.5641,6.5641,6.5641,6.5641,56800.0
2024-11-01 13:05:00,6.75,6.76,6.75,6.76,22412.0,6.5641,6.5738,6.5641,6.5738,22412.0
2024-11-01 13:10:00,6.77,6.77,6.76,6.76,86053.0,6.5835,6.5835,6.5738,6.5738,86053.0
2024-11-01 13:15:00,6.75,6.75,6.75,6.75,21250.0,6.5641,6.5641,6.5641,6.5641,21250.0
2024-11-01 13:20:00,6.74,6.74,6.72,6.72,12729.0,6.5543,6.5543,6.5349,6.5349,12729.0
2024-11-01 13:25:00,6.72,6.73,6.72,6.73,190433.0,6.5349,6.5446,6.5349,6.5446,190433.0
2024-11-01 13:30:00,6.72,6.77,6.72,6.77,77287.0,6.5349,6.5835,6.5349,6.5835,77287.0
2024-11-01 13:35:00,6.78,6.79,6.78,6.78,123740.0,6.5932,6.603,6.5932,6.5932,123740.0
2024-11-01 13:40:00,6.79,6.79,6.79,6.79,105817.0,6.603,6.603,6.603,6.603,105817.0
2024-11-01 13:45:00,6.79,6.79,6.79,6.79,41533.0,6.603,6.603,6.603,6.603,41533.0
2024-11-01 13:50:00,6.79,6.79,6.78,6.78,86201.0,6.603,6.603,6.5932,6.5932,86201.0
2024-11-01 13:55:00,6.79,6.79,6.79,6.79,11080.0,6.603,6.603,6.603,6.603,11080.0
2024-11-01 14:00:00,6.8,6.8,6.79,6.79,145669.0,6.6127,6.6127,6.603,6.603,145669.0
2024-11-01 14:05:00,6.79,6.81,6.79,6.81,200588.0,6.603,6.6224,6.603,6.6224,200588.0
2024-11-01 14:10:00,6.8,6.81,6.8,6.81,128266.0,6.6127,6.6224,6.6127,6.6224,128266.0
2024-11-01 14:15:00,6.81,6.82,6.8,6.8,108995.0,6.6224,6.6321,6.6127,6.6127,108995.0
2024-11-01 14:20:00,6.81,6.81,6.78,6.78,42591.0,6.6224,6.6224,6.5932,6.5932,42591.0
2024-11-01 14:25:00,6.79,6.79,6.79,6.79,2800.0,6.603,6.603,6.603,6.603,2800.0
2024-11-01 14:30:00,6.79,6.79,6.79,6.79,25900.0,6.603,6.603,6.603,6.603,25900.0
2024-11-01 14:35:00,6.79,6.79,6.79,6.79,510.0,6.603,6.603,6.603,6.603,510.0
2024-11-01 14:40:00,6.79,6.79,6.79,6.79,42427.0,6.603,6.603,6.603,6.603,42427.0
2024-11-01 14:45:00,6.78,6.78,6.78,6.78,91758.0,6.5932,6.5932,6.5932,6.5932,91758.0
2024-11-01 14:50:00,6.78,6.78,6.78,6.78,51281.0,6.5932,6.5932,6.5932,6.5932,51281.0
2024-11-01 14:55:00,6.78,6.78,6.78,6.78,26639.0,6.5932,6.5932,6.5932,6.5932,26639.0
2024-11-01 15:00:00,6.78,6.78,6.78,6.78,22590.0,6.5932,6.5932,6.5932,6.5932,22590.0
2024-11-01 15:05:00,6.78,6.78,6.76,6.76,22750.0,6.5932,6.5932,6.5738,6.5738,22750.0
2024-11-01 15:10:00,6.76,6.76,6.76,6.76,19907.0,6.5738,6.5738,6.5738,6.5738,19907.0
2024-11-01 15:15:00,6.76,6.76,6.76,6.76,28490.0,6.5738,6.5738,6.5738,6.5738,28490.0
2024-11-01 15:20:00,6.75,6.76,6.75,6.76,85823.0,6.5641,6.5738,6.5641,6.5738,85823.0
2024-11-01 15:25:00,6.76,6.79,6.76,6.79,49350.0,6.5738,6.603,6.5738,6.603,49350.0
2024-11-01 15:30:00,6.8,6.8,6.79,6.8,71650.0,6.6127,6.6127,6.603,6.6127,71650.0
2024-11-01 15:35:00,6.8,6.8,6.8,6.8,90417.0,6.6127,6.6127,6.6127,6.6127,90417.0
2024-11-01 15:40:00,6.8,6.8,6.78,6.79,111311.0,6.6127,6.6127,6.5932,6.603,111311.0
2024-11-01 15:45:00,6.8,6.8,6.8,6.8,21722.0,6.6127,6.6127,6.6127,6.6127,21722.0
2024-11-01 15:50:00,6.81,6.83,6.81,6.82,167935.0,6.6224,6.6419,6.6224,6.6321,167935.0
2024-11-01 15:55:00,6.81,6.83,6.81,6.81,78535.0,6.6224,6.6419,6.6224,6.6224,78535.0
2024-11-04 09:30:00,6.82,6.85,6.82,6.85,356773.0,6.6321,6.6613,6.6321,6.6613,356773.0
2024-11-04 09:35:00,6.85,6.88,6.84,6.87,229391.0,6.6613,6.6905,6.6516,6.6807,229391.0
2024-11-04 09:40:00,6.87,6.87,6.83,6.83,42200.0,6.6807,6.6807,6.6419,6.6419,42200.0
2024-11-04 09:45:00,6.83,6.83,6.81,6.81,64947.0,6.6419,6.6419,6.6224,6.6224,64947.0
2024-11-04 09:50:00,6.82,6.84,6.82,6.84,85200.0,6.6321,6.6516,6.6321,6.6516,85200.0
2024-11-04 09:55:00,6.82,6.82,6.81,6.81,96220.0,6.6321,6.6321,6.6224,6.6224,96220.0
2024-11-04 10:00:00,6.81,6.81,6.8,6.81,70893.0,6.6224,6.6224,6.6127,6.6224,70893.0
2024-11-04 10:05:00,6.81,6.81,6.8,6.81,72172.0,6.6224,6.6224,6.6127,6.6224,72172.0
2024-11-04 10:10:00,6.81,6.81,6.81,6.81,98865.0,6.6224,6.6224,6.6224,6.6224,98865.0
2024-11-04 10:15:00,6.81,6.81,6.81,6.81,21575.0,6.6224,6.6224,6.6224,6.6224,21575.0
2024-11-04 10:20:00,6.8,6.8,6.78,6.78,64109.0,6.6127,6.6127,6.5932,6.5932,64109.0
2024-11-04 10:25:00,6.78,6.79,6.78,6.79,83415.0,6.5932,6.603,6.5932,6.603,83415.0
2024-11-04 10:30:00,6.79,6.79,6.79,6.79,57586.0,6.603,6.603,6.603,6.603,57586.0
2024-11-04 10:35:00,6.79,6.8,6.79,6.8,12565.0,6.603,6.6127,6.603,6.6127,12565.0
2024-11-04 10:40:00,6.8,6.8,6.8,6.8,55525.0,6.6127,6.6127,6.6127,6.6127,55525.0
2024-11-04 10:45:00,6.8,6.81,6.79,6.79,64967.0,6.6127,6.6224,6.603,6.603,64967.0
2024-11-04 10:50:00,6.79,6.79,6.79,6.79,15698.0,6.603,6.603,6.603,6.603,15698.0
2024-11-04 10:55:00,6.79,6.8,6.79,6.8,51828.0,6.603,6.6127,6.603,6.6127,51828.0
2024-11-04 11:00:00,6.81,6.81,6.8,6.8,50200.0,6.6224,6.6224,6.6127,6.6127,50200.0
2024-11-04 11:05:00,6.8,6.8,6.8,6.8,9014.0,6.6127,6.6127,6.6127,6.6127,9014.0
2024-11-04 11:10:00,6.79,6.79,6.79,6.79,33200.0,6.603,6.603,6.603,6.603,33200.0
2024-11-04 11:15:00,6.8,6.81,6.8,6.81,34653.0,6.6127,6.6224,6.6127,6.6224,34653.0
2024-11-04 11:20:00,6.81,6.81,6.81,6.81,3010.0,6.6224,6.6224,6.6224,6.6224,3010.0
2024-11-04 11:25:00,6.82,6.82,6.82,6.82,99988.0,6.6321,6.6321,6.6321,6.6321,99988.0
2024-11-04 11:30:00,6.83,6.84,6.83,6.84,9005.0,6.6419,6.6516,6.6419,6.6516,9005.0
2024-11-04 11:35:00,6.85,6.86,6.85,6.86,49717.0,6.6613,6.671,6.6613,6.671,49717.0
2024-11-04 11:40:00,6.87,6.89,6.87,6.89,55738.0,6.6807,6.7002,6.6807,6.7002,55738.0
2024-11-04 11:45:00,6.88,6.9,6.88,6.9,78513.0,6.6905,6.7099,6.6905,6.7099,78513.0
2024-11-04 11:50:00,6.9,6.91,6.9,6.91,212886.0,6.7099,6.7196,6.7099,6.7196,212886.0
2024-11-04 11:55:00,6.9,6.92,6.9,6.91,117502.0,6.7099,6.7294,6.7099,6.7196,117502.0
2024-11-04 12:00:00,6.9,6.91,6.9,6.91,70890.0,6.7099,6.7196,6.7099,6.7196,70890.0
2024-11-04 12:05:00,6.92,6.93,6.92,6.93,100405.0,6.7294,6.7391,6.7294,6.7391,100405.0
2024-11-04 12:10:00,6.93,6.93,6.91,6.91,143330.0,6.7391,6.7391,6.7196,6.7196,143330.0
2024-11-04 12:15:00,6.91,6.91,6.91,6.91,0.0,6.7196,6.7196,6.7196,6.7196,0.0
2024-11-04 12:20:00,6.9,6.9,6.88,6.88,115254.0,6.7099,6.7099,6.6905,6.6905,115254.0
2024-11-04 12:25:00,6.87,6.87,6.87,6.87,11648.0,6.6807,6.6807,6.6807,6.6807,11648.0
2024-11-04 12:30:00,6.86,6.87,6.86,6.86,158193.0,6.671,6.6807,6.671,6.671,158193.0
2024-11-04 12:35:00,6.85,6.85,6.85,6.85,57250.0,6.6613,6.6613,6.6613,6.6613,57250.0
2024-11-04 12:40:00,6.86,6.86,6.86,6.86,42852.0,6.671,6.671,6.671,6.671,42852.0
2024-11-04 12:45:00,6.85,6.85,6.84,6.84,23457.0,6.6613,6.6613,6.6516,6.6516,23457.0
2024-11-04 12:50:00,6.83,6.84,6.83,6.84,95977.0,6.6419,6.6516,6.6419,6.6516,95977.0
2024-11-04 12:55:00,6.84,6.84,6.84,6.84,2546.0,6.6516,6.6516,6.6516,6.6516,2546.0
2024-11-04 13:00:00,6.84,6.85,6.83,6.85,35654.0,6.6516,6.6613,6.6419,6.6613,35654.0
2024-11-04 13:05:00,6.86,6.88,6.86,6.88,129833.0,6.671,6.6905,6.671,6.6905,129833.0
2024-11-04 13:10:00,6.87,6.87,6.84,6.84,81908.0,6.6807,6.6807,6.6516,6.6516,81908.0
2024-11-04 13:15:00,6.84,6.84,6.84,6.84,61048.0,6.6516,6.6516,6.6516,6.6516,61048.0
2024-11-04 13:20:00,6.84,6.84,6.83,6.83,227614.0,6.6516,6.6516,6.6419,6.6419,227614.0
2024-11-04 13:25:00,6.83,6.84,6.83,6.84,22670.0,6.6419,6.6516,6.6419,6.6516,22670.0
2024-11-04 13:30:00,6.84,6.84,6.84,6.84,1789.0,6.6516,6.6516,6.6516,6.6516,1789.0
2024-11-04 13:35:00,6.84,6.84,6.84,6.84,147225.0,6.6516,6.6516,6.6516,6.6516,147225.0
2024-11-04 13:40:00,6.83,6.83,6.83,6.83,59354.0,6.6419,6.6419,6.6419,6.6419,59354.0
2024-11-04 13:45:00,6.83,6.83,6.83,6.83,51700.0,6.6419,6.6419,6.6419,6.6419,51700.0
2024-11-04 13:50:00,6.82,6.83,6.82,6.83,21613.0,6.6321,6.6419,6.6321,6.6419,21613.0
2024-11-04 13:55:00,6.84,6.84,6.84,6.84,100.0,6.6516,6.6516,6.6516,6.6516,100.0
2024-11-04 14:00:00,6.84,6.84,6.84,6.84,0.0,6.6516,6.6516,6.6516,6.6516,0.0
2024-11-04 14:05:00,6.83,6.83,6.83,6.83,4148.0,6.6419,6.6419,6.6419,6.6419,4148.0
2024-11-04 14:10:00,6.83,6.83,6.83,6.83,77467.0,6.6419,6.6419,6.6419,6.6419,77467.0
2024-11-04 14:15:00,6.83,6.83,6.83,6.83,20709.0,6.6419,6.6419,6.6419,6.6419,20709.0
2024-11-04 14:20:00,6.83,6.83,6.83,6.83,0.0,6.6419,6.6419,6.6419,6.6419,0.0
2024-11-04 14:25:00,6.84,6.85,6.84,6.85,46359.0,6.6516,6.6613,6.6516,6.6613,46359.0
2024-11-04 14:30:00,6.85,6.85,6.84,6.84,64672.0,6.6613,6.6613,6.6516,6.6516,64672.0
2024-11-04 14:35:00,6.83,6.83,6.83,6.83,27596.0,6.6419,6.6419,6.6419,6.6419,27596.0
2024-11-04 14:40:00,6.83,6.83,6.83,6.83,55002.0,6.6419,6.6419,6.6419,6.6419,55002.0
2024-11-04 14:45:00,6.84,6.84,6.84,6.84,20400.0,6.6516,6.6516,6.6516,6.6516,20400.0
2024-11-04 14:50:00,6.84,6.84,6.84,6.84,56341.0,6.6516,6.6516,6.6516,6.6516,56341.0
2024-11-04 14:55:00,6.84,6.84,6.84,6.84,74504.0,6.6516,6.6516,6.6516,6.6516,74504.0
2024-11-04 15:00:00,6.85,6.85,6.85,6.85,397.0,6.6613,6.6613,6.6613,6.6613,397.0
2024-11-04 15:05:00,6.85,6.85,6.85,6.85,0.0,6.6613,6.6613,6.6613,6.6613,0.0
2024-11-04 15:10:00,6.85,6.85,6.85,6.85,43848.0,6.6613,6.6613,6.6613,6.6613,43848.0
2024-11-04 15:15:00,6.86,6.86,6.85,6.85,92417.0,6.671,6.671,6.6613,6.6613,92417.0
2024-11-04 15:20:00,6.85,6.85,6.84,6.84,173251.0,6.6613,6.6613,6.6516,6.6516,173251.0
2024-11-04 15:25:00,6.85,6.85,6.85,6.85,27811.0,6.6613,6.6613,6.6613,6.6613,27811.0
2024-11-04 15:30:00,6.86,6.87,6.86,6.87,102487.0,6.671,6.6807,6.671,6.6807,102487.0
2024-11-04 15:35:00,6.87,6.88,6.87,6.88,21984.0,6.6807,6.6905,6.6807,6.6905,21984.0
2024-11-04 15:40:00,6.88,6.88,6.87,6.87,64612.0,6.6905,6.6905,6.6807,6.6807,64612.0
2024-11-04 15:45:00,6.87,6.87,6.87,6.87,39304.0,6.6807,6.6807,6.6807,6.6807,39304.0
2024-11-04 15:50:00,6.88,6.88,6.88,6.88,195309.0,6.6905,6.6905,6.6905,6.6905,195309.0
2024-11-04 15:55:00,6.88,6.89,6.87,6.87,139864.0,6.6905,6.7002,6.6807,6.6807,139864.0
2024-11-05 09:30:00,6.84,6.84,6.79,6.79,187358.0,6.6516,6.6516,6.603,6.603,187358.0
2024-11-05 09:35:00,6.79,6.8,6.78,6.78,43173.0,6.603,6.6127,6.5932,6.5932,43173.0
2024-11-05 09:40:00,6.78,6.79,6.78,6.79,106067.0,6.5932,6.603,6.5932,6.603,106067.0
2024-11-05 09:45:00,6.79,6.79,6.76,6.76,16066.0,6.603,6.603,6.5738,6.5738,16066.0
2024-11-05 09:50:00,6.76,6.76,6.75,6.75,17693.0,6.5738,6.5738,6.5641,6.5641,17693.0
2024-11-05 09:55:00,6.74,6.74,6.72,6.73,5581.0,6.5543,6.5543,6.5349,6.5446,5581.0
2024-11-05 10:00:00,6.72,6.72,6.71,6.71,147942.0,6.5349,6.5349,6.5252,6.5252,147942.0
2024-11-05 10:05:00,6.71,6.71,6.71,6.71,98430.0,6.5252,6.5252,6.5252,6.5252,98430.0
2024-11-05 10:10:00,6.71,6.73,6.71,6.73,152242.0,6.5252,6.5446,6.5252,6.5446,152242.0
2024-11-05 10:15:00,6.73,6.73,6.72,6.72,91101.0,6.5446,6.5446,6.5349,6.5349,91101.0
2024-11-05 10:20:00,6.72,6.72,6.7,6.7,83145.0,6.5349,6.5349,6.5154,6.5154,83145.0
2024-11-05 10:25:00,6.7,6.72,6.7,6.72,93561.0,6.5154,6.5349,6.5154,6.5349,93561.0
2024-11-05 10:30:00,6.72,6.72,6.72,6.72,32900.0,6.5349,6.5349,6.5349,6.5349,32900.0
2024-11-05 10:35:00,6.71,6.71,6.7,6.7,102800.0,6.5252,6.5252,6.5154,6.5154,102800.0
2024-11-05 10:40:00,6.7,6.7,6.69,6.69,59589.0,6.5154,6.5154,6.5057,6.5057,59589.0
2024-11-05 10:45:00,6.69,6.69,6.68,6.68,106885.0,6.5057,6.5057,6.496,6.496,106885.0
2024-11-05 10:50:00,6.69,6.71,6.69,6.71,111125.0,6.5057,6.5252,6.5057,6.5252,111125.0
2024-11-05 10:55:00,6.71,6.72,6.71,6.72,98964.0,6.5252,6.5349,6.5252,6.5349,98964.0
2024-11-05 11:00:00,6.73,6.73,6.72,6.72,113986.0,6.5446,6.5446,6.5349,6.5349,113986.0
2024-11-05 11:05:00,6.72,6.72,6.7,6.7,56698.0,6.5349,6.5349,6.5154,6.5154,56698.0
2024-11-05 11:10:00,6.7,6.7,6.7,6.7,126530.0,6.5154,6.5154,6.5154,6.5154,126530.0
2024-11-05 11:15:00,6.7,6.7,6.7,6.7,115990.0,6.5154,6.5154,6.5154,6.5154,115990.0
2024-11-05 11:20:00,6.69,6.69,6.68,6.68,27100.0,6.5057,6.5057,6.496,6.496,27100.0
2024-11-05 11:25:00,6.68,6.69,6.68,6.69,5400.0,6.496,6.5057,6.496,6.5057,5400.0
2024-11-05 11:30:00,6.7,6.7,6.68,6.68,30700.0,6.5154,6.5154,6.496,6.496,30700.0
2024-11-05 11:35:00,6.68,6.68,6.68,6.68,119306.0,6.496,6.496,6.496,6.496,119306.0
2024-11-05 11:40:00,6.68,6.69,6.68,6.69,77169.0,6.496,6.5057,6.496,6.5057,77169.0
2024-11-05 11:45:00,6.68,6.68,6.68,6.68,8058.0,6.496,6.496,6.496,6.496,8058.0
2024-11-05 11:50:00,6.68,6.68,6.68,6.68,80179.0,6.496,6.496,6.496,6.496,80179.0
2024-11-05 11:55:00,6.67,6.67,6.67,6.67,39189.0,6.4863,6.4863,6.4863,6.4863,39189.0
2024-11-05 12:00:00,6.67,6.67,6.67,6.67,10902.0,6.4863,6.4863,6.4863,6.4863,10902.0
2024-11-05 12:05:00,6.67,6.67,6.67,6.67,12207.0,6.4863,6.4863,6.4863,6.4863,12207.0
2024-11-05 12:10:00,6.67,6.67,6.66,6.66,15080.0,6.4863,6.4863,6.4765,6.4765,15080.0
2024-11-05 12:15:00,6.65,6.65,6.64,6.64,105200.0,6.4668,6.4668,6.4571,6.4571,105200.0
2024-11-05 12:20:00,6.65,6.65,6.65,6.65,124013.0,6.4668,6.4668,6.4668,6.4668,124013.0
2024-11-05 12:25:00,6.65,6.66,6.65,6.66,28143.0,6.4668,6.4765,6.4668,6.4765,28143.0
2024-11-05 12:30:00,6.66,6.66,6.65,6.65,47090.0,6.4765,6.4765,6.4668,6.4668,47090.0
2024-11-05 12:35:00,6.65,6.65,6.65,6.65,81716.0,6.4668,6.4668,6.4668,6.4668,81716.0
2024-11-05 12:40:00,6.65,6.65,6.65,6.65,21139.0,6.4668,6.4668,6.4668,6.4668,21139.0
2024-11-05 12:45:00,6.64,6.64,6.64,6.64,19011.0,6.4571,6.4571,6.4571,6.4571,19011.0
2024-11-05 12:50:00,6.64,6.64,6.64,6.64,4908.0,6.4571,6.4571,6.4571,6.4571,4908.0
2024-11-05 12:55:00,6.64,6.64,6.64,6.64,2900.0,6.4571,6.4571,6.4571,6.4571,2900.0
2024-11-05 13:00:00,6.65,6.65,6.64,6.64,27639.0,6.4668,6.4668,6.4571,6.4571,27639.0
2024-11-05 13:05:00,6.64,6.64,6.64,6.64,36982.0,6.4571,6.4571,6.4571,6.4571,36982.0
2024-11-05 13:10:00,6.65,6.66,6.65,6.66,19190.0,6.4668,6.4765,6.4668,6.4765,19190.0
2024-11-05 13:15:00,6.66,6.66,6.65,6.65,121500.0,6.4765,6.4765,6.4668,6.4668,121500.0
2024-11-05 13:20:00,6.66,6.66,6.66,6.66,96079.0,6.4765,6.4765,6.4765,6.4765,96079.0
2024-11-05 13:25:00,6.67,6.67,6.67,6.67,27523.0,6.4863,6.4863,6.4863,6.4863,27523.0
2024-11-05 13:30:00,6.67,6.67,6.67,6.67,57302.0,6.4863,6.4863,6.4863,6.4863,57302.0
2024-11-05 13:35:00,6.68,6.7,6.68,6.69,82179.0,6.496,6.5154,6.496,6.5057,82179.0
2024-11-05 13:40:00,6.68,6.68,6.67,6.67,117360.0,6.496,6.496,6.4863,6.4863,117360.0
2024-11-05 13:45:00,6.67,6.68,6.67,6.68,75504.0,6.4863,6.496,6.4863,6.496,75504.0
2024-11-05 13:50:00,6.68,6.68,6.68,6.68,45288.0,6.496,6.496,6.496,6.496,45288.0
2024-11-05 13:55:00,6.67,6.67,6.67,6.67,200.0,6.4863,6.4863,6.4863,6.4863,200.0
2024-11-05 14:00:00,6.67,6.67,6.67,6.67,83125.0,6.4863,6.4863,6.4863,6.4863,83125.0
2024-11-05 14:05:00,6.67,6.67,6.66,6.66,103475.0,6.4863,6.4863,6.4765,6.4765,103475.0
2024-11-05 14:10:00,6.66,6.66,6.66,6.66,6700.0,6.4765,6.4765,6.4765,6.4765,6700.0
2024-11-05 14:15:00,6.67,6.67,6.67,6.67,64773.0,6.4863,6.4863,6.4863,6.4863,64773.0
2024-11-05 14:20:00,6.67,6.67,6.67,6.67,20700.0,6.4863,6.4863,6.4863,6.4863,20700.0
2024-11-05 14:25:00,6.67,6.67,6.66,6.66,111913.0,6.4863,6.4863,6.4765,6.4765,111913.0
2024-11-05 14:30:00,6.67,6.67,6.67,6.67,48162.0,6.4863,6.4863,6.4863,6.4863,48162.0
2024-11-05 14:35:00,6.67,6.67,6.66,6.66,4660.0,6.4863,6.4863,6.4765,6.4765,4660.0
2024-11-05 14:40:00,6.66,6.66,6.66,6.66,117148.0,6.4765,6.4765,6.4765,6.4765,117148.0
2024-11-05 14:45:00,6.66,6.66,6.66,6.66,42833.0,6.4765,6.4765,6.4765,6.4765,42833.0
2024-11-05 14:50:00,6.67,6.68,6.67,6.68,79207.0,6.4863,6.496,6.4863,6.496,79207.0
2024-11-05 14:55:00,6.69,6.69,6.69,6.69,60600.0,6.5057,6.5057,6.5057,6.5057,60600.0
2024-11-05 15:00:00,6.69,6.69,6.68,6.68,173878.0,6.5057,6.5057,6.496,6.496,173878.0
2024-11-05 15:05:00,6.68,6.68,6.67,6.67,92778.0,6.496,6.496,6.4863,6.4863,92778.0
2024-11-05 15:10:00,6.66,6.67,6.66,6.67,18083.0,6.4765,6.4863,6.4765,6.4863,18083.0
2024-11-05 15:15:00,6.67,6.67,6.67,6.67,8600.0,6.4863,6.4863,6.4863,6.4863,8600.0
2024-11-05 15:20:00,6.67,6.67,6.67,6.67,16473.0,6.4863,6.4863,6.4863,6.4863,16473.0
2024-11-05 15:25:00,6.67,6.67,6.67,6.67,125119.0,6.4863,6.4863,6.4863,6.4863,125119.0
2024-11-05 15:30:00,6.67,6.67,6.64,6.65,111315.0,6.4863,6.4863,6.4571,6.4668,111315.0
2024-11-05 15:35:00,6.65,6.65,6.64,6.65,28724.0,6.4668,6.4668,6.4571,6.4668,28724.0
2024-11-05 15:40:00,6.66,6.67,6.66,6.67,85531.0,6.4765,6.4863,6.4765,6.4863,85531.0
2024-11-05 15:45:00,6.67,6.67,6.66,6.66,299744.0,6.4863,6.4863,6.4765,6.4765,299744.0
2024-11-05 15:50:00,6.66,6.66,6.64,6.65,226554.0,6.4765,6.4765,6.4571,6.4668,226554.0
2024-11-05 15:55:00,6.65,6.65,6.63,6.63,220851.0,6.4668,6.4668,6.4474,6.4474,220851.0
2024-11-06 09:30:00,6.19,6.24,6.19,6.21,514002.0,6.0195,6.0681,6.0195,6.0389,514002.0
2024-11-06 09:35:00,6.23,6.23,6.21,6.22,293438.0,6.0584,6.0584,6.0389,6.0487,293438.0
2024-11-06 09:40:00,6.21,6.25,6.21,6.25,114154.0,6.0389,6.0778,6.0389,6.0778,114154.0
2024-11-06 09:45:00,6.24,6.29,6.24,6.29,133193.0,6.0681,6.1167,6.0681,6.1167,133193.0
2024-11-06 09:50:00,6.3,6.32,6.3,6.3,197551.0,6.1265,6.1459,6.1265,6.1265,197551.0
2024-11-06 09:55:00,6.3,6.32,6.3,6.3,457413.0,6.1265,6.1459,6.1265,6.1265,457413.0
2024-11-06 10:00:00,6.3,6.3,6.26,6.29,146097.0,6.1265,6.1265,6.0876,6.1167,146097.0
2024-11-06 10:05:00,6.29,6.29,6.28,6.28,202008.0,6.1167,6.1167,6.107,6.107,202008.0
2024-11-06 10:10:00,6.27,6.27,6.25,6.25,290997.0,6.0973,6.0973,6.0778,6.0778,290997.0
2024-11-06 10:15:00,6.26,6.26,6.24,6.24,241196.0,6.0876,6.0876,6.0681,6.0681,241196.0
2024-11-06 10:20:00,6.24,6.24,6.22,6.22,110248.0,6.0681,6.0681,6.0487,6.0487,110248.0
2024-11-06 10:25:00,6.22,6.23,6.21,6.21,231202.0,6.0487,6.0584,6.0389,6.0389,231202.0
2024-11-06 10:30:00,6.21,6.22,6.21,6.22,112000.0,6.0389,6.0487,6.0389,6.0487,112000.0
2024-11-06 10:35:00,6.23,6.25,6.23,6.25,217375.0,6.0584,6.0778,6.0584,6.0778,217375.0
2024-11-06 10:40:00,6.25,6.26,6.24,6.26,287569.0,6.0778,6.0876,6.0681,6.0876,287569.0
2024-11-06 10:45:00,6.26,6.26,6.25,6.25,204410.0,6.0876,6.0876,6.0778,6.0778,204410.0
2024-11-06 10:50:00,6.25,6.28,6.25,6.28,263804.0,6.0778,6.107,6.0778,6.107,263804.0
2024-11-06 10:55:00,6.28,6.28,6.27,6.28,89420.0,6.107,6.107,6.0973,6.107,89420.0
2024-11-06 11:00:00,6.28,6.29,6.28,6.29,195846.0,6.107,6.1167,6.107,6.1167,195846.0
2024-11-06 11:05:00,6.28,6.28,6.27,6.27,97600.0,6.107,6.107,6.0973,6.0973,97600.0
2024-11-06 11:10:00,6.27,6.27,6.25,6.25,85400.0,6.0973,6.0973,6.0778,6.0778,85400.0
2024-11-06 11:15:00,6.24,6.25,6.24,6.25,267698.0,6.0681,6.0778,6.0681,6.0778,267698.0
2024-11-06 11:20:00,6.25,6.26,6.25,6.25,144115.0,6.0778,6.0876,6.0778,6.0778,144115.0
2024-11-06 11:25:00,6.25,6.25,6.23,6.23,138386.0,6.0778,6.0778,6.0584,6.0584,138386.0
2024-11-06 11:30:00,6.23,6.23,6.23,6.23,7442.0,6.0584,6.0584,6.0584,6.0584,7442.0
2024-11-06 11:35:00,6.22,6.22,6.21,6.21,149638.0,6.0487,6.0487,6.0389,6.0389,149638.0
2024-11-06 11:40:00,6.21,6.21,6.21,6.21,13900.0,6.0389,6.0389,6.0389,6.0389,13900.0
2024-11-06 11:45:00,6.22,6.22,6.22,6.22,146800.0,6.0487,6.0487,6.0487,6.0487,146800.0
2024-11-06 11:50:00,6.22,6.22,6.22,6.22,64653.0,6.0487,6.0487,6.0487,6.0487,64653.0
2024-11-06 11:55:00,6.22,6.22,6.22,6.22,0.0,6.0487,6.0487,6.0487,6.0487,0.0
2024-11-06 12:00:00,6.22,6.22,6.22,6.22,22100.0,6.0487,6.0487,6.0487,6.0487,22100.0
2024-11-06 12:05:00,6.22,6.22,6.22,6.22,0.0,6.0487,6.0487,6.0487,6.0487,0.0
2024-11-06 12:10:00,6.21,6.21,6.21,6.21,13197.0,6.0389,6.0389,6.0389,6.0389,13197.0
2024-11-06 12:15:00,6.21,6.22,6.21,6.22,41200.0,6.0389,6.0487,6.0389,6.0487,41200.0
2024-11-06 12:20:00,6.22,6.22,6.22,6.22,32600.0,6.0487,6.0487,6.0487,6.0487,32600.0
2024-11-06 12:25:00,6.22,6.22,6.21,6.21,52700.0,6.0487,6.0487,6.0389,6.0389,52700.0
2024-11-06 12:30:00,6.21,6.21,6.21,6.21,0.0,6.0389,6.0389,6.0389,6.0389,0.0
2024-11-06 12:35:00,6.21,6.21,6.21,6.21,71100.0,6.0389,6.0389,6.0389,6.0389,71100.0
2024-11-06 12:40:00,6.21,6.21,6.21,6.21,30500.0,6.0389,6.0389,6.0389,6.0389,30500.0
2024-11-06 12:45:00,6.2,6.2,6.19,6.19,46987.0,6.0292,6.0292,6.0195,6.0195,46987.0
2024-11-06 12:50:00,6.19,6.2,6.19,6.19,147500.0,6.0195,6.0292,6.0195,6.0195,147500.0
2024-11-06 12:55:00,6.19,6.2,6.19,6.2,200.0,6.0195,6.0292,6.0195,6.0292,200.0
2024-11-06 13:00:00,6.2,6.2,6.18,6.18,55999.0,6.0292,6.0292,6.0098,6.0098,55999.0
2024-11-06 13:05:00,6.18,6.18,6.18,6.18,17900.0,6.0098,6.0098,6.0098,6.0098,17900.0
2024-11-06 13:10:00,6.18,6.18,6.17,6.17,48556.0,6.0098,6.0098,6.0,6.0,48556.0
2024-11-06 13:15:00,6.17,6.17,6.17,6.17,47684.0,6.0,6.0,6.0,6.0,47684.0
2024-11-06 13:20:00,6.17,6.18,6.17,6.18,81000.0,6.0,6.0098,6.0,6.0098,81000.0
2024-11-06 13:25:00,6.17,6.17,6.17,6.17,26100.0,6.0,6.0,6.0,6.0,26100.0
2024-11-06 13:30:00,6.17,6.17,6.16,6.16,29165.0,6.0,6.0,5.9903,5.9903,29165.0
2024-11-06 13:35:00,6.16,6.16,6.16,6.16,96236.0,5.9903,5.9903,5.9903,5.9903,96236.0
2024-11-06 13:40:00,6.16,6.16,6.16,6.16,48454.0,5.9903,5.9903,5.9903,5.9903,48454.0
2024-11-06 13:45:00,6.15,6.15,6.14,6.14,67778.0,5.9806,5.9806,5.9709,5.9709,67778.0
2024-11-06 13:50:00,6.15,6.17,6.15,6.16,95389.0,5.9806,6.0,5.9806,5.9903,95389.0
2024-11-06 13:55:00,6.16,6.16,6.16,6.16,13189.0,5.9903,5.9903,5.9903,5.9903,13189.0
2024-11-06 14:00:00,6.16,6.16,6.16,6.16,13132.0,5.9903,5.9903,5.9903,5.9903,13132.0
2024-11-06 14:05:00,6.16,6.17,6.16,6.17,93925.0,5.9903,6.0,5.9903,6.0,93925.0
2024-11-06 14:10:00,6.17,6.17,6.16,6.16,16042.0,6.0,6.0,5.9903,5.9903,16042.0
2024-11-06 14:15:00,6.16,6.16,6.16,6.16,0.0,5.9903,5.9903,5.9903,5.9903,0.0
2024-11-06 14:20:00,6.16,6.16,6.16,6.16,7300.0,5.9903,5.9903,5.9903,5.9903,7300.0
2024-11-06 14:25:00,6.15,6.15,6.15,6.15,15234.0,5.9806,5.9806,5.9806,5.9806,15234.0
2024-11-06 14:30:00,6.14,6.14,6.14,6.14,7400.0,5.9709,5.9709,5.9709,5.9709,7400.0
2024-11-06 14:35:00,6.15,6.16,6.15,6.15,155389.0,5.9806,5.9903,5.9806,5.9806,155389.0
2024-11-06 14:40:00,6.16,6.16,6.16,6.16,11619.0,5.9903,5.9903,5.9903,5.9903,11619.0
2024-11-06 14:45:00,6.15,6.15,6.15,6.15,105498.0,5.9806,5.9806,5.9806,5.9806,105498.0
2024-11-06 14:50:00,6.15,6.16,6.15,6.16,109200.0,5.9806,5.9903,5.9806,5.9903,109200.0
2024-11-06 14:55:00,6.15,6.15,6.15,6.15,12400.0,5.9806,5.9806,5.9806,5.9806,12400.0
2024-11-06 15:00:00,6.15,6.15,6.15,6.15,6080.0,5.9806,5.9806,5.9806,5.9806,6080.0
2024-11-06 15:05:00,6.14,6.14,6.14,6.14,12121.0,5.9709,5.9709,5.9709,5.9709,12121.0
2024-11-06 15:10:00,6.13,6.13,6.12,6.12,115850.0,5.9611,5.9611,5.9514,5.9514,115850.0
2024-11-06 15:15:00,6.12,6.12,6.12,6.12,105300.0,5.9514,5.9514,5.9514,5.9514,105300.0
2024-11-06 15:20:00,6.12,6.13,6.12,6.13,47538.0,5.9514,5.9611,5.9514,5.9611,47538.0
2024-11-06 15:25:00,6.13,6.13,6.13,6.13,130501.0,5.9611,5.9611,5.9611,5.9611,130501.0
2024-11-06 15:30:00,6.13,6.13,6.13,6.13,0.0,5.9611,5.9611,5.9611,5.9611,0.0
2024-11-06 15:35:00,6.13,6.13,6.13,6.13,14899.0,5.9611,5.9611,5.9611,5.9611,14899.0
2024-11-06 15:40:00,6.13,6.13,6.12,6.12,23022.0,5.9611,5.9611,5.9514,5.9514,23022.0
2024-11-06 15:45:00,6.13,6.13,6.11,6.11,104912.0,5.9611,5.9611,5.9417,5.9417,104912.0
2024-11-06 15:50:00,6.11,6.14,6.11,6.13,495652.0,5.9417,5.9709,5.9417,5.9611,495652.0
2024-11-06 15:55:00,6.13,6.14,6.13,6.13,316157.0,5.9611,5.9709,5.9611,5.9611,316157.0
2024-11-07 09:30:00,6.07,6.07,6.06,6.07,209791.0,5.9028,5.9028,5.8931,5.9028,209791.0
2024-11-07 09:35:00,6.07,6.07,6.07,6.07,2246.0,5.9028,5.9028,5.9028,5.9028,2246.0
2024-11-07 09:40:00,6.06,6.07,6.05,6.07,7198.0,5.8931,5.9028,5.8833,5.9028,7198.0
2024-11-07 09:45:00,6.07,6.07,6.06,6.06,51998.0,5.9028,5.9028,5.8931,5.8931,51998.0
2024-11-07 09:50:00,6.06,6.06,6.05,6.05,54398.0,5.8931,5.8931,5.8833,5.8833,54398.0
2024-11-07 09:55:00,6.05,6.05,6.04,6.04,6328.0,5.8833,5.8833,5.8736,5.8736,6328.0
2024-11-07 10:00:00,6.04,6.04,6.04,6.04,0.0,5.8736,5.8736,5.8736,5.8736,0.0
2024-11-07 10:05:00,6.04,6.04,6.04,6.04,133406.0,5.8736,5.8736,5.8736,5.8736,133406.0
2024-11-07 10:10:00,6.04,6.04,6.04,6.04,0.0,5.8736,5.8736,5.8736,5.8736,0.0
2024-11-07 10:15:00,6.04,6.04,6.04,6.04,118086.0,5.8736,5.8736,5.8736,5.8736,118086.0
2024-11-07 10:20:00,6.04,6.04,6.04,6.04,99368.0,5.8736,5.8736,5.8736,5.8736,99368.0
2024-11-07 10:25:00,6.04,6.04,6.04,6.04,0.0,5.8736,5.8736,5.8736,5.8736,0.0
2024-11-07 10:30:00,6.04,6.04,6.04,6.04,0.0,5.8736,5.8736,5.8736,5.8736,0.0
2024-11-07 10:35:00,6.03,6.03,6.03,6.03,64701.0,5.8639,5.8639,5.8639,5.8639,64701.0
2024-11-07 10:40:00,6.03,6.03,6.03,6.03,31494.0,5.8639,5.8639,5.8639,5.8639,31494.0
2024-11-07 10:45:00,6.02,6.02,6.01,6.01,14464.0,5.8542,5.8542,5.8444,5.8444,14464.0
2024-11-07 10:50:00,6.01,6.01,6.01,6.01,16622.0,5.8444,5.8444,5.8444,5.8444,16622.0
2024-11-07 10:55:00,6.01,6.01,6.01,6.01,0.0,5.8444,5.8444,5.8444,5.8444,0.0
2024-11-07 11:00:00,6.02,6.02,6.02,6.02,36925.0,5.8542,5.8542,5.8542,5.8542,36925.0
2024-11-07 11:05:00,6.03,6.03,6.03,6.03,47852.0,5.8639,5.8639,5.8639,5.8639,47852.0
2024-11-07 11:10:00,6.03,6.03,6.03,6.03,106348.0,5.8639,5.8639,5.8639,5.8639,106348.0
2024-11-07 11:15:00,6.03,6.03,6.03,6.03,64800.0,5.8639,5.8639,5.8639,5.8639,64800.0
2024-11-07 11:20:00,6.02,6.02,6.02,6.02,2042.0,5.8542,5.8542,5.8542,5.8542,2042.0
2024-11-07 11:25:00,6.03,6.03,6.03,6.03,418.0,5.8639,5.8639,5.8639,5.8639,418.0
2024-11-07 11:30:00,6.02,6.02,6.01,6.01,1784.0,5.8542,5.8542,5.8444,5.8444,1784.0
2024-11-07 11:35:00,6.01,6.01,6.01,6.01,0.0,5.8444,5.8444,5.8444,5.8444,0.0
2024-11-07 11:40:00,6.01,6.01,6.01,6.01,0.0,5.8444,5.8444,5.8444,5.8444,0.0
2024-11-07 11:45:00,6.01,6.01,6.01,6.01,16611.0,5.8444,5.8444,5.8444,5.8444,16611.0
2024-11-07 11:50:00,6.01,6.01,6.01,6.01,1360.0,5.8444,5.8444,5.8444,5.8444,1360.0
2024-11-07 11:55:00,6.01,6.01,6.01,6.01,43256.0,5.8444,5.8444,5.8444,5.8444,43256.0
2024-11-07 12:00:00,6.01,6.01,6.01,6.01,17338.0,5.8444,5.8444,5.8444,5.8444,17338.0
2024-11-07 12:05:00,6.01,6.01,6.01,6.01,0.0,5.8444,5.8444,5.8444,5.8444,0.0
2024-11-07 12:10:00,6.01,6.01,6.01,6.01,30824.0,5.8444,5.8444,5.8444,5.8444,30824.0
2024-11-07 12:15:00,6.01,6.01,6.01,6.01,0.0,5.8444,5.8444,5.8444,5.8444,0.0
2024-11-07 12:20:00,6.01,6.01,6.01,6.01,24623.0,5.8444,5.8444,5.8444,5.8444,24623.0
2024-11-07 12:25:00,6.01,6.01,6.01,6.01,0.0,5.8444,5.8444,5.8444,5.8444,0.0
2024-11-07 12:30:00,6.0,6.0,6.0,6.0,6028.0,5.8347,5.8347,5.8347,5.8347,6028.0
2024-11-07 12:35:00,6.0,6.0,6.0,6.0,0.0,5.8347,5.8347,5.8347,5.8347,0.0
2024-11-07 12:40:00,6.0,6.0,6.0,6.0,100.0,5.8347,5.8347,5.8347,5.8347,100.0
2024-11-07 12:45:00,6.0,6.0,6.0,6.0,47627.0,5.8347,5.8347,5.8347,5.8347,47627.0
2024-11-07 12:50:00,6.0,6.0,6.0,6.0,2763.0,5.8347,5.8347,5.8347,5.8347,2763.0
2024-11-07 12:55:00,6.0,6.0,6.0,6.0,86991.0,5.8347,5.8347,5.8347,5.8347,86991.0
2024-11-07 13:00:00,6.0,6.0,6.0,6.0,56550.0,5.8347,5.8347,5.8347,5.8347,56550.0
2024-11-07 13:05:00,6.01,6.01,6.01,6.01,6271.0,5.8444,5.8444,5.8444,5.8444,6271.0
2024-11-07 13:10:00,6.01,6.02,6.01,6.02,215615.0,5.8444,5.8542,5.8444,5.8542,215615.0
2024-11-07 13:15:00,6.02,6.02,6.02,6.02,42100.0,5.8542,5.8542,5.8542,5.8542,42100.0
2024-11-07 13:20:00,6.02,6.02,6.02,6.02,13774.0,5.8542,5.8542,5.8542,5.8542,13774.0
2024-11-07 13:25:00,6.02,6.02,6.02,6.02,0.0,5.8542,5.8542,5.8542,5.8542,0.0
2024-11-07 13:30:00,6.02,6.03,6.02,6.03,11800.0,5.8542,5.8639,5.8542,5.8639,11800.0
2024-11-07 13:35:00,6.02,6.02,6.02,6.02,6939.0,5.8542,5.8542,5.8542,5.8542,6939.0
2024-11-07 13:40:00,6.03,6.03,6.03,6.03,118760.0,5.8639,5.8639,5.8639,5.8639,118760.0
2024-11-07 13:45:00,6.03,6.04,6.03,6.04,8000.0,5.8639,5.8736,5.8639,5.8736,8000.0
2024-11-07 13:50:00,6.03,6.03,6.02,6.02,26405.0,5.8639,5.8639,5.8542,5.8542,26405.0
2024-11-07 13:55:00,6.02,6.02,6.01,6.02,8383.0,5.8542,5.8542,5.8444,5.8542,8383.0
2024-11-07 14:00:00,6.02,6.03,6.0,6.02,185588.0,5.8542,5.8639,5.8347,5.8542,185588.0
2024-11-07 14:05:00,6.02,6.02,6.01,6.01,95964.0,5.8542,5.8542,5.8444,5.8444,95964.0
2024-11-07 14:10:00,6.01,6.01,6.01,6.01,0.0,5.8444,5.8444,5.8444,5.8444,0.0
2024-11-07 14:15:00,6.01,6.01,6.01,6.01,37571.0,5.8444,5.8444,5.8444,5.8444,37571.0
2024-11-07 14:20:00,6.02,6.02,6.02,6.02,11648.0,5.8542,5.8542,5.8542,5.8542,11648.0
2024-11-07 14:25:00,6.02,6.03,6.02,6.03,55748.0,5.8542,5.8639,5.8542,5.8639,55748.0
2024-11-07 14:30:00,6.02,6.02,6.01,6.01,5289.0,5.8542,5.8542,5.8444,5.8444,5289.0
2024-11-07 14:35:00,6.01,6.01,6.01,6.01,7935.0,5.8444,5.8444,5.8444,5.8444,7935.0
2024-11-07 14:40:00,6.01,6.04,6.01,6.02,285969.0,5.8444,5.8736,5.8444,5.8542,285969.0
2024-11-07 14:45:00,6.03,6.03,6.0,6.0,32249.0,5.8639,5.8639,5.8347,5.8347,32249.0
2024-11-07 14:50:00,6.0,6.01,6.0,6.01,165737.0,5.8347,5.8444,5.8347,5.8444,165737.0
2024-11-07 14:55:00,6.01,6.01,5.99,5.99,200581.0,5.8444,5.8444,5.825,5.825,200581.0
2024-11-07 15:00:00,5.99,6.0,5.99,5.99,79600.0,5.825,5.8347,5.825,5.825,79600.0
2024-11-07 15:05:00,5.99,5.99,5.99,5.99,71456.0,5.825,5.825,5.825,5.825,71456.0
2024-11-07 15:10:00,5.98,5.99,5.98,5.98,66710.0,5.8153,5.825,5.8153,5.8153,66710.0
2024-11-07 15:15:00,5.97,5.97,5.96,5.96,56416.0,5.8055,5.8055,5.7958,5.7958,56416.0
2024-11-07 15:20:00,5.97,5.97,5.97,5.97,57910.0,5.8055,5.8055,5.8055,5.8055,57910.0
2024-11-07 15:25:00,5.97,5.97,5.97,5.97,44000.0,5.8055,5.8055,5.8055,5.8055,44000.0
2024-11-07 15:30:00,5.97,5.97,5.97,5.97,100.0,5.8055,5.8055,5.8055,5.8055,100.0
2024-11-07 15:35:00,5.97,5.99,5.97,5.99,76898.0,5.8055,5.825,5.8055,5.825,76898.0
2024-11-07 15:40:00,5.98,5.98,5.98,5.98,17476.0,5.8153,5.8153,5.8153,5.8153,17476.0
2024-11-07 15:45:00,5.98,5.98,5.97,5.97,38271.0,5.8153,5.8153,5.8055,5.8055,38271.0
2024-11-07 15:50:00,5.98,6.0,5.98,6.0,126683.0,5.8153,5.8347,5.8153,5.8347,126683.0
2024-11-07 15:55:00,6.0,6.0,5.99,5.99,177007.0,5.8347,5.8347,5.825,5.825,177007.0
2024-11-08 09:30:00,5.99,5.99,5.96,5.97,115210.0,5.825,5.825,5.7958,5.8055,115210.0
2024-11-08 09:35:00,5.97,5.97,5.97,5.97,48110.0,5.8055,5.8055,5.8055,5.8055,48110.0
2024-11-08 09:40:00,5.97,5.98,5.97,5.97,20770.0,5.8055,5.8153,5.8055,5.8055,20770.0
2024-11-08 09:45:00,5.98,5.98,5.97,5.97,34891.0,5.8153,5.8153,5.8055,5.8055,34891.0
2024-11-08 09:50:00,5.96,5.96,5.96,5.96,4249.0,5.7958,5.7958,5.7958,5.7958,4249.0
2024-11-08 09:55:00,5.96,5.96,5.96,5.96,17610.0,5.7958,5.7958,5.7958,5.7958,17610.0
2024-11-08 10:00:00,5.95,5.96,5.95,5.96,98032.0,5.7861,5.7958,5.7861,5.7958,98032.0
2024-11-08 10:05:00,5.97,5.97,5.97,5.97,42335.0,5.8055,5.8055,5.8055,5.8055,42335.0
2024-11-08 10:10:00,5.97,5.97,5.97,5.97,41580.0,5.8055,5.8055,5.8055,5.8055,41580.0
2024-11-08 10:15:00,5.97,5.97,5.96,5.96,119094.0,5.8055,5.8055,5.7958,5.7958,119094.0
2024-11-08 10:20:00,5.95,5.95,5.95,5.95,74288.0,5.7861,5.7861,5.7861,5.7861,74288.0
2024-11-08 10:25:00,5.95,5.95,5.95,5.95,35126.0,5.7861,5.7861,5.7861,5.7861,35126.0
2024-11-08 10:30:00,5.95,5.95,5.94,5.95,3067.0,5.7861,5.7861,5.7764,5.7861,3067.0
2024-11-08 10:35:00,5.95,5.95,5.95,5.95,61536.0,5.7861,5.7861,5.7861,5.7861,61536.0
2024-11-08 10:40:00,5.95,5.95,5.95,5.95,58900.0,5.7861,5.7861,5.7861,5.7861,58900.0
2024-11-08 10:45:00,5.95,5.95,5.94,5.94,61542.0,5.7861,5.7861,5.7764,5.7764,61542.0
2024-11-08 10:50:00,5.93,5.93,5.93,5.93,2132.0,5.7666,5.7666,5.7666,5.7666,2132.0
2024-11-08 10:55:00,5.93,5.94,5.93,5.93,1652.0,5.7666,5.7764,5.7666,5.7666,1652.0
2024-11-08 11:00:00,5.94,5.95,5.94,5.95,58274.0,5.7764,5.7861,5.7764,5.7861,58274.0
2024-11-08 11:05:00,5.94,5.94,5.94,5.94,44680.0,5.7764,5.7764,5.7764,5.7764,44680.0
2024-11-08 11:10:00,5.93,5.93,5.93,5.93,121.0,5.7666,5.7666,5.7666,5.7666,121.0
2024-11-08 11:15:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-08 11:20:00,5.93,5.93,5.93,5.93,5000.0,5.7666,5.7666,5.7666,5.7666,5000.0
2024-11-08 11:25:00,5.93,5.93,5.93,5.93,18373.0,5.7666,5.7666,5.7666,5.7666,18373.0
2024-11-08 11:30:00,5.93,5.93,5.93,5.93,115638.0,5.7666,5.7666,5.7666,5.7666,115638.0
2024-11-08 11:35:00,5.93,5.93,5.93,5.93,2074.0,5.7666,5.7666,5.7666,5.7666,2074.0
2024-11-08 11:40:00,5.94,5.94,5.94,5.94,202.0,5.7764,5.7764,5.7764,5.7764,202.0
2024-11-08 11:45:00,5.94,5.94,5.93,5.93,11931.0,5.7764,5.7764,5.7666,5.7666,11931.0
2024-11-08 11:50:00,5.93,5.93,5.93,5.93,2046.0,5.7666,5.7666,5.7666,5.7666,2046.0
2024-11-08 11:55:00,5.93,5.93,5.92,5.93,47269.0,5.7666,5.7666,5.7569,5.7666,47269.0
2024-11-08 12:00:00,5.93,5.93,5.93,5.93,400.0,5.7666,5.7666,5.7666,5.7666,400.0
2024-11-08 12:05:00,5.94,5.95,5.94,5.94,32336.0,5.7764,5.7861,5.7764,5.7764,32336.0
2024-11-08 12:10:00,5.94,5.94,5.94,5.94,46259.0,5.7764,5.7764,5.7764,5.7764,46259.0
2024-11-08 12:15:00,5.95,5.95,5.95,5.95,300.0,5.7861,5.7861,5.7861,5.7861,300.0
2024-11-08 12:20:00,5.94,5.94,5.94,5.94,41956.0,5.7764,5.7764,5.7764,5.7764,41956.0
2024-11-08 12:25:00,5.94,5.94,5.93,5.94,28528.0,5.7764,5.7764,5.7666,5.7764,28528.0
2024-11-08 12:30:00,5.94,5.94,5.93,5.93,91161.0,5.7764,5.7764,5.7666,5.7666,91161.0
2024-11-08 12:35:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-08 12:40:00,5.92,5.93,5.92,5.93,15994.0,5.7569,5.7666,5.7569,5.7666,15994.0
2024-11-08 12:45:00,5.93,5.93,5.93,5.93,34638.0,5.7666,5.7666,5.7666,5.7666,34638.0
2024-11-08 12:50:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-08 12:55:00,5.92,5.92,5.92,5.92,200.0,5.7569,5.7569,5.7569,5.7569,200.0
2024-11-08 13:00:00,5.93,5.93,5.92,5.92,6152.0,5.7666,5.7666,5.7569,5.7569,6152.0
2024-11-08 13:05:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-08 13:10:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-08 13:15:00,5.92,5.92,5.92,5.92,100.0,5.7569,5.7569,5.7569,5.7569,100.0
2024-11-08 13:20:00,5.93,5.93,5.93,5.93,787.0,5.7666,5.7666,5.7666,5.7666,787.0
2024-11-08 13:25:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-08 13:30:00,5.92,5.92,5.92,5.92,8664.0,5.7569,5.7569,5.7569,5.7569,8664.0
2024-11-08 13:35:00,5.91,5.91,5.91,5.91,20527.0,5.7472,5.7472,5.7472,5.7472,20527.0
2024-11-08 13:40:00,5.91,5.91,5.91,5.91,1100.0,5.7472,5.7472,5.7472,5.7472,1100.0
2024-11-08 13:45:00,5.91,5.91,5.9,5.9,1945.0,5.7472,5.7472,5.7375,5.7375,1945.0
2024-11-08 13:50:00,5.91,5.91,5.91,5.91,1500.0,5.7472,5.7472,5.7472,5.7472,1500.0
2024-11-08 13:55:00,5.91,5.91,5.9,5.9,118340.0,5.7472,5.7472,5.7375,5.7375,118340.0
2024-11-08 14:00:00,5.9,5.91,5.9,5.91,59431.0,5.7375,5.7472,5.7375,5.7472,59431.0
2024-11-08 14:05:00,5.91,5.91,5.9,5.9,74700.0,5.7472,5.7472,5.7375,5.7375,74700.0
2024-11-08 14:10:00,5.9,5.9,5.9,5.9,0.0,5.7375,5.7375,5.7375,5.7375,0.0
2024-11-08 14:15:00,5.89,5.89,5.89,5.89,1900.0,5.7277,5.7277,5.7277,5.7277,1900.0
2024-11-08 14:20:00,5.89,5.89,5.89,5.89,0.0,5.7277,5.7277,5.7277,5.7277,0.0
2024-11-08 14:25:00,5.89,5.89,5.89,5.89,0.0,5.7277,5.7277,5.7277,5.7277,0.0
2024-11-08 14:30:00,5.89,5.89,5.89,5.89,0.0,5.7277,5.7277,5.7277,5.7277,0.0
2024-11-08 14:35:00,5.89,5.89,5.89,5.89,15955.0,5.7277,5.7277,5.7277,5.7277,15955.0
2024-11-08 14:40:00,5.89,5.89,5.89,5.89,0.0,5.7277,5.7277,5.7277,5.7277,0.0
2024-11-08 14:45:00,5.89,5.89,5.89,5.89,68600.0,5.7277,5.7277,5.7277,5.7277,68600.0
2024-11-08 14:50:00,5.89,5.89,5.89,5.89,0.0,5.7277,5.7277,5.7277,5.7277,0.0
2024-11-08 14:55:00,5.89,5.9,5.89,5.9,22629.0,5.7277,5.7375,5.7277,5.7375,22629.0
2024-11-08 15:00:00,5.91,5.92,5.91,5.91,110775.0,5.7472,5.7569,5.7472,5.7472,110775.0
2024-11-08 15:05:00,5.91,5.92,5.91,5.91,236279.0,5.7472,5.7569,5.7472,5.7472,236279.0
2024-11-08 15:10:00,5.91,5.92,5.91,5.92,90078.0,5.7472,5.7569,5.7472,5.7569,90078.0
2024-11-08 15:15:00,5.92,5.92,5.91,5.91,166227.0,5.7569,5.7569,5.7472,5.7472,166227.0
2024-11-08 15:20:00,5.92,5.92,5.92,5.92,52175.0,5.7569,5.7569,5.7569,5.7569,52175.0
2024-11-08 15:25:00,5.92,5.92,5.92,5.92,68094.0,5.7569,5.7569,5.7569,5.7569,68094.0
2024-11-08 15:30:00,5.93,5.93,5.93,5.93,161613.0,5.7666,5.7666,5.7666,5.7666,161613.0
2024-11-08 15:35:00,5.93,5.93,5.93,5.93,20141.0,5.7666,5.7666,5.7666,5.7666,20141.0
2024-11-08 15:40:00,5.93,5.93,5.93,5.93,59900.0,5.7666,5.7666,5.7666,5.7666,59900.0
2024-11-08 15:45:00,5.93,5.93,5.93,5.93,5800.0,5.7666,5.7666,5.7666,5.7666,5800.0
2024-11-08 15:50:00,5.94,5.94,5.93,5.93,3682.0,5.7764,5.7764,5.7666,5.7666,3682.0
2024-11-08 15:55:00,5.93,5.93,5.92,5.93,423373.0,5.7666,5.7666,5.7569,5.7666,423373.0
2024-11-11 09:30:00,5.88,5.88,5.87,5.88,199956.0,5.718,5.718,5.7083,5.718,199956.0
2024-11-11 09:35:00,5.88,5.88,5.88,5.88,87900.0,5.718,5.718,5.718,5.718,87900.0
2024-11-11 09:40:00,5.88,5.89,5.88,5.89,41200.0,5.718,5.7277,5.718,5.7277,41200.0
2024-11-11 09:45:00,5.89,5.9,5.89,5.9,254845.0,5.7277,5.7375,5.7277,5.7375,254845.0
2024-11-11 09:50:00,5.9,5.9,5.9,5.9,0.0,5.7375,5.7375,5.7375,5.7375,0.0
2024-11-11 09:55:00,5.9,5.91,5.89,5.9,236700.0,5.7375,5.7472,5.7277,5.7375,236700.0
2024-11-11 10:00:00,5.9,5.9,5.9,5.9,123204.0,5.7375,5.7375,5.7375,5.7375,123204.0
2024-11-11 10:05:00,5.91,5.92,5.91,5.91,277452.0,5.7472,5.7569,5.7472,5.7472,277452.0
2024-11-11 10:10:00,5.9,5.91,5.9,5.91,105575.0,5.7375,5.7472,5.7375,5.7472,105575.0
2024-11-11 10:15:00,5.91,5.91,5.91,5.91,0.0,5.7472,5.7472,5.7472,5.7472,0.0
2024-11-11 10:20:00,5.91,5.91,5.91,5.91,112984.0,5.7472,5.7472,5.7472,5.7472,112984.0
2024-11-11 10:25:00,5.91,5.91,5.91,5.91,0.0,5.7472,5.7472,5.7472,5.7472,0.0
2024-11-11 10:30:00,5.9,5.9,5.9,5.9,62000.0,5.7375,5.7375,5.7375,5.7375,62000.0
2024-11-11 10:35:00,5.89,5.89,5.88,5.88,57586.0,5.7277,5.7277,5.718,5.718,57586.0
2024-11-11 10:40:00,5.88,5.89,5.88,5.89,137828.0,5.718,5.7277,5.718,5.7277,137828.0
2024-11-11 10:45:00,5.9,5.9,5.9,5.9,7762.0,5.7375,5.7375,5.7375,5.7375,7762.0
2024-11-11 10:50:00,5.89,5.89,5.89,5.89,56386.0,5.7277,5.7277,5.7277,5.7277,56386.0
2024-11-11 10:55:00,5.88,5.88,5.88,5.88,5156.0,5.718,5.718,5.718,5.718,5156.0
2024-11-11 11:00:00,5.88,5.88,5.88,5.88,125069.0,5.718,5.718,5.718,5.718,125069.0
2024-11-11 11:05:00,5.89,5.89,5.89,5.89,39000.0,5.7277,5.7277,5.7277,5.7277,39000.0
2024-11-11 11:10:00,5.89,5.89,5.89,5.89,14705.0,5.7277,5.7277,5.7277,5.7277,14705.0
2024-11-11 11:15:00,5.89,5.89,5.89,5.89,701.0,5.7277,5.7277,5.7277,5.7277,701.0
2024-11-11 11:20:00,5.89,5.89,5.89,5.89,239.0,5.7277,5.7277,5.7277,5.7277,239.0
2024-11-11 11:25:00,5.9,5.91,5.9,5.91,9310.0,5.7375,5.7472,5.7375,5.7472,9310.0
2024-11-11 11:30:00,5.9,5.9,5.9,5.9,76415.0,5.7375,5.7375,5.7375,5.7375,76415.0
2024-11-11 11:35:00,5.89,5.89,5.89,5.89,4422.0,5.7277,5.7277,5.7277,5.7277,4422.0
2024-11-11 11:40:00,5.89,5.89,5.89,5.89,274.0,5.7277,5.7277,5.7277,5.7277,274.0
2024-11-11 11:45:00,5.89,5.89,5.89,5.89,0.0,5.7277,5.7277,5.7277,5.7277,0.0
2024-11-11 11:50:00,5.89,5.89,5.89,5.89,0.0,5.7277,5.7277,5.7277,5.7277,0.0
2024-11-11 11:55:00,5.89,5.89,5.89,5.89,0.0,5.7277,5.7277,5.7277,5.7277,0.0
2024-11-11 12:00:00,5.89,5.89,5.89,5.89,607.0,5.7277,5.7277,5.7277,5.7277,607.0
2024-11-11 12:05:00,5.89,5.9,5.89,5.9,10373.0,5.7277,5.7375,5.7277,5.7375,10373.0
2024-11-11 12:10:00,5.9,5.9,5.9,5.9,3594.0,5.7375,5.7375,5.7375,5.7375,3594.0
2024-11-11 12:15:00,5.9,5.9,5.9,5.9,45747.0,5.7375,5.7375,5.7375,5.7375,45747.0
2024-11-11 12:20:00,5.91,5.91,5.91,5.91,7391.0,5.7472,5.7472,5.7472,5.7472,7391.0
2024-11-11 12:25:00,5.91,5.91,5.91,5.91,8201.0,5.7472,5.7472,5.7472,5.7472,8201.0
2024-11-11 12:30:00,5.91,5.91,5.91,5.91,17365.0,5.7472,5.7472,5.7472,5.7472,17365.0
2024-11-11 12:35:00,5.91,5.91,5.91,5.91,3592.0,5.7472,5.7472,5.7472,5.7472,3592.0
2024-11-11 12:40:00,5.91,5.91,5.91,5.91,2850.0,5.7472,5.7472,5.7472,5.7472,2850.0
2024-11-11 12:45:00,5.92,5.92,5.92,5.92,155446.0,5.7569,5.7569,5.7569,5.7569,155446.0
2024-11-11 12:50:00,5.92,5.92,5.92,5.92,191789.0,5.7569,5.7569,5.7569,5.7569,191789.0
2024-11-11 12:55:00,5.92,5.92,5.92,5.92,40301.0,5.7569,5.7569,5.7569,5.7569,40301.0
2024-11-11 13:00:00,5.93,5.95,5.93,5.94,85800.0,5.7666,5.7861,5.7666,5.7764,85800.0
2024-11-11 13:05:00,5.94,5.95,5.94,5.95,33400.0,5.7764,5.7861,5.7764,5.7861,33400.0
2024-11-11 13:10:00,5.95,5.95,5.95,5.95,143320.0,5.7861,5.7861,5.7861,5.7861,143320.0
2024-11-11 13:15:00,5.95,5.95,5.95,5.95,0.0,5.7861,5.7861,5.7861,5.7861,0.0
2024-11-11 13:20:00,5.95,5.96,5.95,5.96,120100.0,5.7861,5.7958,5.7861,5.7958,120100.0
2024-11-11 13:25:00,5.95,5.95,5.95,5.95,72523.0,5.7861,5.7861,5.7861,5.7861,72523.0
2024-11-11 13:30:00,5.95,5.95,5.95,5.95,31500.0,5.7861,5.7861,5.7861,5.7861,31500.0
2024-11-11 13:35:00,5.94,5.94,5.93,5.93,51649.0,5.7764,5.7764,5.7666,5.7666,51649.0
2024-11-11 13:40:00,5.93,5.93,5.93,5.93,19396.0,5.7666,5.7666,5.7666,5.7666,19396.0
2024-11-11 13:45:00,5.93,5.93,5.93,5.93,300.0,5.7666,5.7666,5.7666,5.7666,300.0
2024-11-11 13:50:00,5.92,5.92,5.92,5.92,108397.0,5.7569,5.7569,5.7569,5.7569,108397.0
2024-11-11 13:55:00,5.92,5.92,5.92,5.92,29300.0,5.7569,5.7569,5.7569,5.7569,29300.0
2024-11-11 14:00:00,5.93,5.93,5.93,5.93,188.0,5.7666,5.7666,5.7666,5.7666,188.0
2024-11-11 14:05:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-11 14:10:00,5.93,5.93,5.93,5.93,18027.0,5.7666,5.7666,5.7666,5.7666,18027.0
2024-11-11 14:15:00,5.93,5.93,5.93,5.93,114630.0,5.7666,5.7666,5.7666,5.7666,114630.0
2024-11-11 14:20:00,5.93,5.93,5.93,5.93,38500.0,5.7666,5.7666,5.7666,5.7666,38500.0
2024-11-11 14:25:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-11 14:30:00,5.93,5.93,5.93,5.93,100100.0,5.7666,5.7666,5.7666,5.7666,100100.0
2024-11-11 14:35:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-11 14:40:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-11 14:45:00,5.93,5.93,5.93,5.93,20723.0,5.7666,5.7666,5.7666,5.7666,20723.0
2024-11-11 14:50:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-11 14:55:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-11 15:00:00,5.93,5.93,5.93,5.93,16867.0,5.7666,5.7666,5.7666,5.7666,16867.0
2024-11-11 15:05:00,5.92,5.92,5.92,5.92,1573.0,5.7569,5.7569,5.7569,5.7569,1573.0
2024-11-11 15:10:00,5.92,5.92,5.92,5.92,103210.0,5.7569,5.7569,5.7569,5.7569,103210.0
2024-11-11 15:15:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-11 15:20:00,5.92,5.92,5.92,5.92,10100.0,5.7569,5.7569,5.7569,5.7569,10100.0
2024-11-11 15:25:00,5.92,5.92,5.92,5.92,300.0,5.7569,5.7569,5.7569,5.7569,300.0
2024-11-11 15:30:00,5.92,5.93,5.92,5.93,90505.0,5.7569,5.7666,5.7569,5.7666,90505.0
2024-11-11 15:35:00,5.92,5.92,5.92,5.92,1400.0,5.7569,5.7569,5.7569,5.7569,1400.0
2024-11-11 15:40:00,5.92,5.92,5.92,5.92,10717.0,5.7569,5.7569,5.7569,5.7569,10717.0
2024-11-11 15:45:00,5.93,5.93,5.93,5.93,460895.0,5.7666,5.7666,5.7666,5.7666,460895.0
2024-11-11 15:50:00,5.93,5.93,5.92,5.92,49185.0,5.7666,5.7666,5.7569,5.7569,49185.0
2024-11-11 15:55:00,5.93,5.93,5.92,5.92,169868.0,5.7666,5.7666,5.7569,5.7569,169868.0
2024-11-12 09:30:00,5.92,5.92,5.92,5.92,156754.0,5.7569,5.7569,5.7569,5.7569,156754.0
2024-11-12 09:35:00,5.91,5.91,5.9,5.9,82292.0,5.7472,5.7472,5.7375,5.7375,82292.0
2024-11-12 09:40:00,5.9,5.9,5.9,5.9,0.0,5.7375,5.7375,5.7375,5.7375,0.0
2024-11-12 09:45:00,5.91,5.91,5.91,5.91,24430.0,5.7472,5.7472,5.7472,5.7472,24430.0
2024-11-12 09:50:00,5.91,5.91,5.91,5.91,7568.0,5.7472,5.7472,5.7472,5.7472,7568.0
2024-11-12 09:55:00,5.91,5.91,5.91,5.91,155040.0,5.7472,5.7472,5.7472,5.7472,155040.0
2024-11-12 10:00:00,5.91,5.93,5.91,5.93,73720.0,5.7472,5.7666,5.7472,5.7666,73720.0
2024-11-12 10:05:00,5.94,5.94,5.94,5.94,4586.0,5.7764,5.7764,5.7764,5.7764,4586.0
2024-11-12 10:10:00,5.93,5.93,5.92,5.93,141878.0,5.7666,5.7666,5.7569,5.7666,141878.0
2024-11-12 10:15:00,5.93,5.93,5.93,5.93,29288.0,5.7666,5.7666,5.7666,5.7666,29288.0
2024-11-12 10:20:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-12 10:25:00,5.93,5.93,5.93,5.93,2394.0,5.7666,5.7666,5.7666,5.7666,2394.0
2024-11-12 10:30:00,5.94,5.94,5.94,5.94,4600.0,5.7764,5.7764,5.7764,5.7764,4600.0
2024-11-12 10:35:00,5.93,5.93,5.93,5.93,150162.0,5.7666,5.7666,5.7666,5.7666,150162.0
2024-11-12 10:40:00,5.93,5.95,5.93,5.95,29547.0,5.7666,5.7861,5.7666,5.7861,29547.0
2024-11-12 10:45:00,5.95,5.95,5.94,5.94,2379.0,5.7861,5.7861,5.7764,5.7764,2379.0
2024-11-12 10:50:00,5.95,5.95,5.95,5.95,20191.0,5.7861,5.7861,5.7861,5.7861,20191.0
2024-11-12 10:55:00,5.95,5.96,5.95,5.96,49200.0,5.7861,5.7958,5.7861,5.7958,49200.0
2024-11-12 11:00:00,5.96,5.96,5.96,5.96,6123.0,5.7958,5.7958,5.7958,5.7958,6123.0
2024-11-12 11:05:00,5.96,5.96,5.96,5.96,300.0,5.7958,5.7958,5.7958,5.7958,300.0
2024-11-12 11:10:00,5.96,5.96,5.96,5.96,112687.0,5.7958,5.7958,5.7958,5.7958,112687.0
2024-11-12 11:15:00,5.96,5.96,5.96,5.96,74807.0,5.7958,5.7958,5.7958,5.7958,74807.0
2024-11-12 11:20:00,5.96,5.96,5.96,5.96,39721.0,5.7958,5.7958,5.7958,5.7958,39721.0
2024-11-12 11:25:00,5.96,5.96,5.96,5.96,87184.0,5.7958,5.7958,5.7958,5.7958,87184.0
2024-11-12 11:30:00,5.96,5.96,5.96,5.96,27855.0,5.7958,5.7958,5.7958,5.7958,27855.0
2024-11-12 11:35:00,5.96,5.98,5.96,5.98,126223.0,5.7958,5.8153,5.7958,5.8153,126223.0
2024-11-12 11:40:00,5.98,5.98,5.98,5.98,20800.0,5.8153,5.8153,5.8153,5.8153,20800.0
2024-11-12 11:45:00,5.98,5.98,5.98,5.98,21759.0,5.8153,5.8153,5.8153,5.8153,21759.0
2024-11-12 11:50:00,5.99,5.99,5.96,5.96,129719.0,5.825,5.825,5.7958,5.7958,129719.0
2024-11-12 11:55:00,5.97,5.99,5.97,5.99,31458.0,5.8055,5.825,5.8055,5.825,31458.0
2024-11-12 12:00:00,5.98,5.98,5.98,5.98,51200.0,5.8153,5.8153,5.8153,5.8153,51200.0
2024-11-12 12:05:00,5.98,5.98,5.98,5.98,0.0,5.8153,5.8153,5.8153,5.8153,0.0
2024-11-12 12:10:00,5.98,5.98,5.98,5.98,55100.0,5.8153,5.8153,5.8153,5.8153,55100.0
2024-11-12 12:15:00,5.98,5.98,5.98,5.98,0.0,5.8153,5.8153,5.8153,5.8153,0.0
2024-11-12 12:20:00,5.99,6.0,5.99,6.0,44787.0,5.825,5.8347,5.825,5.8347,44787.0
2024-11-12 12:25:00,5.99,5.99,5.98,5.98,138904.0,5.825,5.825,5.8153,5.8153,138904.0
2024-11-12 12:30:00,5.99,5.99,5.98,5.98,15208.0,5.825,5.825,5.8153,5.8153,15208.0
2024-11-12 12:35:00,5.98,5.98,5.98,5.98,79141.0,5.8153,5.8153,5.8153,5.8153,79141.0
2024-11-12 12:40:00,5.99,5.99,5.99,5.99,9200.0,5.825,5.825,5.825,5.825,9200.0
2024-11-12 12:45:00,6.0,6.0,6.0,6.0,249.0,5.8347,5.8347,5.8347,5.8347,249.0
2024-11-12 12:50:00,6.0,6.0,6.0,6.0,22650.0,5.8347,5.8347,5.8347,5.8347,22650.0
2024-11-12 12:55:00,6.0,6.03,6.0,6.03,247584.0,5.8347,5.8639,5.8347,5.8639,247584.0
2024-11-12 13:00:00,6.04,6.04,6.03,6.03,181457.0,5.8736,5.8736,5.8639,5.8639,181457.0
2024-11-12 13:05:00,6.03,6.03,6.03,6.03,87135.0,5.8639,5.8639,5.8639,5.8639,87135.0
2024-11-12 13:10:00,6.03,6.03,6.02,6.02,44683.0,5.8639,5.8639,5.8542,5.8542,44683.0
2024-11-12 13:15:00,6.01,6.01,6.01,6.01,14716.0,5.8444,5.8444,5.8444,5.8444,14716.0
2024-11-12 13:20:00,6.0,6.01,6.0,6.01,44905.0,5.8347,5.8444,5.8347,5.8444,44905.0
2024-11-12 13:25:00,6.01,6.01,6.0,6.0,7966.0,5.8444,5.8444,5.8347,5.8347,7966.0
2024-11-12 13:30:00,6.0,6.0,5.99,5.99,35200.0,5.8347,5.8347,5.825,5.825,35200.0
2024-11-12 13:35:00,5.98,5.98,5.97,5.98,37080.0,5.8153,5.8153,5.8055,5.8153,37080.0
2024-11-12 13:40:00,5.98,5.98,5.98,5.98,25345.0,5.8153,5.8153,5.8153,5.8153,25345.0
2024-11-12 13:45:00,5.97,5.97,5.97,5.97,1730.0,5.8055,5.8055,5.8055,5.8055,1730.0
2024-11-12 13:50:00,5.97,5.97,5.96,5.96,33825.0,5.8055,5.8055,5.7958,5.7958,33825.0
2024-11-12 13:55:00,5.96,5.96,5.95,5.95,102669.0,5.7958,5.7958,5.7861,5.7861,102669.0
2024-11-12 14:00:00,5.95,5.95,5.95,5.95,33877.0,5.7861,5.7861,5.7861,5.7861,33877.0
2024-11-12 14:05:00,5.95,5.95,5.95,5.95,0.0,5.7861,5.7861,5.7861,5.7861,0.0
2024-11-12 14:10:00,5.95,5.95,5.95,5.95,119659.0,5.7861,5.7861,5.7861,5.7861,119659.0
2024-11-12 14:15:00,5.94,5.94,5.94,5.94,35306.0,5.7764,5.7764,5.7764,5.7764,35306.0
2024-11-12 14:20:00,5.94,5.94,5.94,5.94,4001.0,5.7764,5.7764,5.7764,5.7764,4001.0
2024-11-12 14:25:00,5.94,5.94,5.94,5.94,0.0,5.7764,5.7764,5.7764,5.7764,0.0
2024-11-12 14:30:00,5.94,5.94,5.94,5.94,0.0,5.7764,5.7764,5.7764,5.7764,0.0
2024-11-12 14:35:00,5.93,5.93,5.93,5.93,115585.0,5.7666,5.7666,5.7666,5.7666,115585.0
2024-11-12 14:40:00,5.93,5.93,5.93,5.93,44156.0,5.7666,5.7666,5.7666,5.7666,44156.0
2024-11-12 14:45:00,5.93,5.93,5.93,5.93,41500.0,5.7666,5.7666,5.7666,5.7666,41500.0
2024-11-12 14:50:00,5.93,5.93,5.93,5.93,15800.0,5.7666,5.7666,5.7666,5.7666,15800.0
2024-11-12 14:55:00,5.94,5.94,5.94,5.94,5620.0,5.7764,5.7764,5.7764,5.7764,5620.0
2024-11-12 15:00:00,5.94,5.94,5.94,5.94,0.0,5.7764,5.7764,5.7764,5.7764,0.0
2024-11-12 15:05:00,5.93,5.94,5.93,5.94,20058.0,5.7666,5.7764,5.7666,5.7764,20058.0
2024-11-12 15:10:00,5.94,5.94,5.94,5.94,46633.0,5.7764,5.7764,5.7764,5.7764,46633.0
2024-11-12 15:15:00,5.95,5.96,5.95,5.96,318635.0,5.7861,5.7958,5.7861,5.7958,318635.0
2024-11-12 15:20:00,5.96,5.96,5.96,5.96,1500.0,5.7958,5.7958,5.7958,5.7958,1500.0
2024-11-12 15:25:00,5.96,5.96,5.96,5.96,2400.0,5.7958,5.7958,5.7958,5.7958,2400.0
2024-11-12 15:30:00,5.96,5.96,5.96,5.96,106452.0,5.7958,5.7958,5.7958,5.7958,106452.0
2024-11-12 15:35:00,5.96,5.96,5.96,5.96,80330.0,5.7958,5.7958,5.7958,5.7958,80330.0
2024-11-12 15:40:00,5.96,5.96,5.96,5.96,400.0,5.7958,5.7958,5.7958,5.7958,400.0
2024-11-12 15:45:00,5.96,5.96,5.96,5.96,2230.0,5.7958,5.7958,5.7958,5.7958,2230.0
2024-11-12 15:50:00,5.96,5.97,5.96,5.97,264259.0,5.7958,5.8055,5.7958,5.8055,264259.0
2024-11-12 15:55:00,5.97,5.97,5.97,5.97,387841.0,5.8055,5.8055,5.8055,5.8055,387841.0
2024-11-13 09:30:00,5.95,5.96,5.95,5.96,153214.0,5.7861,5.7958,5.7861,5.7958,153214.0
2024-11-13 09:35:00,5.96,5.96,5.96,5.96,24807.0,5.7958,5.7958,5.7958,5.7958,24807.0
2024-11-13 09:40:00,5.96,5.96,5.95,5.95,69479.0,5.7958,5.7958,5.7861,5.7861,69479.0
2024-11-13 09:45:00,5.95,5.98,5.95,5.98,118486.0,5.7861,5.8153,5.7861,5.8153,118486.0
2024-11-13 09:50:00,5.98,5.98,5.98,5.98,101238.0,5.8153,5.8153,5.8153,5.8153,101238.0
2024-11-13 09:55:00,5.98,5.98,5.97,5.97,98962.0,5.8153,5.8153,5.8055,5.8055,98962.0
2024-11-13 10:00:00,5.97,5.99,5.97,5.99,154238.0,5.8055,5.825,5.8055,5.825,154238.0
2024-11-13 10:05:00,6.0,6.02,6.0,6.01,176823.0,5.8347,5.8542,5.8347,5.8444,176823.0
2024-11-13 10:10:00,6.0,6.0,5.98,5.99,53905.0,5.8347,5.8347,5.8153,5.825,53905.0
2024-11-13 10:15:00,5.99,5.99,5.99,5.99,46055.0,5.825,5.825,5.825,5.825,46055.0
2024-11-13 10:20:00,5.99,5.99,5.99,5.99,0.0,5.825,5.825,5.825,5.825,0.0
2024-11-13 10:25:00,5.99,5.99,5.99,5.99,79531.0,5.825,5.825,5.825,5.825,79531.0
2024-11-13 10:30:00,5.99,5.99,5.96,5.96,97438.0,5.825,5.825,5.7958,5.7958,97438.0
2024-11-13 10:35:00,5.97,5.98,5.97,5.98,61561.0,5.8055,5.8153,5.8055,5.8153,61561.0
2024-11-13 10:40:00,5.99,5.99,5.99,5.99,22856.0,5.825,5.825,5.825,5.825,22856.0
2024-11-13 10:45:00,5.97,5.97,5.96,5.97,40028.0,5.8055,5.8055,5.7958,5.8055,40028.0
2024-11-13 10:50:00,5.97,5.97,5.97,5.97,6378.0,5.8055,5.8055,5.8055,5.8055,6378.0
2024-11-13 10:55:00,5.97,5.97,5.96,5.96,74779.0,5.8055,5.8055,5.7958,5.7958,74779.0
2024-11-13 11:00:00,5.96,5.96,5.96,5.96,0.0,5.7958,5.7958,5.7958,5.7958,0.0
2024-11-13 11:05:00,5.97,5.97,5.96,5.96,54924.0,5.8055,5.8055,5.7958,5.7958,54924.0
2024-11-13 11:10:00,5.96,5.96,5.96,5.96,90245.0,5.7958,5.7958,5.7958,5.7958,90245.0
2024-11-13 11:15:00,5.96,5.96,5.96,5.96,0.0,5.7958,5.7958,5.7958,5.7958,0.0
2024-11-13 11:20:00,5.95,5.96,5.95,5.96,32880.0,5.7861,5.7958,5.7861,5.7958,32880.0
2024-11-13 11:25:00,5.95,5.95,5.93,5.93,66902.0,5.7861,5.7861,5.7666,5.7666,66902.0
2024-11-13 11:30:00,5.94,5.94,5.94,5.94,27800.0,5.7764,5.7764,5.7764,5.7764,27800.0
2024-11-13 11:35:00,5.94,5.95,5.93,5.95,74374.0,5.7764,5.7861,5.7666,5.7861,74374.0
2024-11-13 11:40:00,5.95,5.96,5.95,5.96,184097.0,5.7861,5.7958,5.7861,5.7958,184097.0
2024-11-13 11:45:00,5.95,5.95,5.94,5.94,23100.0,5.7861,5.7861,5.7764,5.7764,23100.0
2024-11-13 11:50:00,5.93,5.93,5.93,5.93,399.0,5.7666,5.7666,5.7666,5.7666,399.0
2024-11-13 11:55:00,5.93,5.94,5.93,5.94,33737.0,5.7666,5.7764,5.7666,5.7764,33737.0
2024-11-13 12:00:00,5.94,5.94,5.94,5.94,0.0,5.7764,5.7764,5.7764,5.7764,0.0
2024-11-13 12:05:00,5.93,5.93,5.92,5.92,26845.0,5.7666,5.7666,5.7569,5.7569,26845.0
2024-11-13 12:10:00,5.92,5.92,5.92,5.92,15293.0,5.7569,5.7569,5.7569,5.7569,15293.0
2024-11-13 12:15:00,5.91,5.91,5.91,5.91,70170.0,5.7472,5.7472,5.7472,5.7472,70170.0
2024-11-13 12:20:00,5.92,5.93,5.92,5.93,11904.0,5.7569,5.7666,5.7569,5.7666,11904.0
2024-11-13 12:25:00,5.93,5.93,5.92,5.92,27447.0,5.7666,5.7666,5.7569,5.7569,27447.0
2024-11-13 12:30:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-13 12:35:00,5.92,5.92,5.92,5.92,100.0,5.7569,5.7569,5.7569,5.7569,100.0
2024-11-13 12:40:00,5.92,5.92,5.92,5.92,80112.0,5.7569,5.7569,5.7569,5.7569,80112.0
2024-11-13 12:45:00,5.92,5.92,5.92,5.92,63167.0,5.7569,5.7569,5.7569,5.7569,63167.0
2024-11-13 12:50:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-13 12:55:00,5.91,5.91,5.91,5.91,50302.0,5.7472,5.7472,5.7472,5.7472,50302.0
2024-11-13 13:00:00,5.91,5.91,5.91,5.91,100.0,5.7472,5.7472,5.7472,5.7472,100.0
2024-11-13 13:05:00,5.91,5.92,5.91,5.91,87319.0,5.7472,5.7569,5.7472,5.7472,87319.0
2024-11-13 13:10:00,5.92,5.92,5.92,5.92,108061.0,5.7569,5.7569,5.7569,5.7569,108061.0
2024-11-13 13:15:00,5.92,5.92,5.92,5.92,7746.0,5.7569,5.7569,5.7569,5.7569,7746.0
2024-11-13 13:20:00,5.92,5.92,5.92,5.92,96661.0,5.7569,5.7569,5.7569,5.7569,96661.0
2024-11-13 13:25:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-13 13:30:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-13 13:35:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-13 13:40:00,5.92,5.92,5.92,5.92,14259.0,5.7569,5.7569,5.7569,5.7569,14259.0
2024-11-13 13:45:00,5.91,5.91,5.91,5.91,70900.0,5.7472,5.7472,5.7472,5.7472,70900.0
2024-11-13 13:50:00,5.91,5.91,5.91,5.91,0.0,5.7472,5.7472,5.7472,5.7472,0.0
2024-11-13 13:55:00,5.91,5.91,5.91,5.91,5300.0,5.7472,5.7472,5.7472,5.7472,5300.0
2024-11-13 14:00:00,5.92,5.92,5.92,5.92,9438.0,5.7569,5.7569,5.7569,5.7569,9438.0
2024-11-13 14:05:00,5.92,5.92,5.92,5.92,37789.0,5.7569,5.7569,5.7569,5.7569,37789.0
2024-11-13 14:10:00,5.92,5.92,5.92,5.92,93509.0,5.7569,5.7569,5.7569,5.7569,93509.0
2024-11-13 14:15:00,5.92,5.93,5.92,5.93,93491.0,5.7569,5.7666,5.7569,5.7666,93491.0
2024-11-13 14:20:00,5.94,5.94,5.93,5.93,108047.0,5.7764,5.7764,5.7666,5.7666,108047.0
2024-11-13 14:25:00,5.93,5.94,5.93,5.94,34473.0,5.7666,5.7764,5.7666,5.7764,34473.0
2024-11-13 14:30:00,5.94,5.95,5.94,5.94,44984.0,5.7764,5.7861,5.7764,5.7764,44984.0
2024-11-13 14:35:00,5.95,5.95,5.95,5.95,77374.0,5.7861,5.7861,5.7861,5.7861,77374.0
2024-11-13 14:40:00,5.96,5.96,5.96,5.96,49522.0,5.7958,5.7958,5.7958,5.7958,49522.0
2024-11-13 14:45:00,5.96,5.96,5.96,5.96,72454.0,5.7958,5.7958,5.7958,5.7958,72454.0
2024-11-13 14:50:00,5.96,5.96,5.96,5.96,45660.0,5.7958,5.7958,5.7958,5.7958,45660.0
2024-11-13 14:55:00,5.96,5.96,5.96,5.96,113237.0,5.7958,5.7958,5.7958,5.7958,113237.0
2024-11-13 15:00:00,5.97,5.97,5.97,5.97,20400.0,5.8055,5.8055,5.8055,5.8055,20400.0
2024-11-13 15:05:00,5.97,5.97,5.96,5.96,35575.0,5.8055,5.8055,5.7958,5.7958,35575.0
2024-11-13 15:10:00,5.95,5.95,5.95,5.95,40000.0,5.7861,5.7861,5.7861,5.7861,40000.0
2024-11-13 15:15:00,5.95,5.95,5.95,5.95,0.0,5.7861,5.7861,5.7861,5.7861,0.0
2024-11-13 15:20:00,5.94,5.94,5.94,5.94,66919.0,5.7764,5.7764,5.7764,5.7764,66919.0
2024-11-13 15:25:00,5.95,5.95,5.95,5.95,7320.0,5.7861,5.7861,5.7861,5.7861,7320.0
2024-11-13 15:30:00,5.96,5.96,5.95,5.95,238939.0,5.7958,5.7958,5.7861,5.7861,238939.0
2024-11-13 15:35:00,5.94,5.94,5.93,5.93,148844.0,5.7764,5.7764,5.7666,5.7666,148844.0
2024-11-13 15:40:00,5.93,5.93,5.92,5.93,90950.0,5.7666,5.7666,5.7569,5.7666,90950.0
2024-11-13 15:45:00,5.94,5.94,5.94,5.94,38240.0,5.7764,5.7764,5.7764,5.7764,38240.0
2024-11-13 15:50:00,5.95,5.97,5.95,5.97,52069.0,5.7861,5.8055,5.7861,5.8055,52069.0
2024-11-13 15:55:00,5.98,5.98,5.96,5.96,302299.0,5.8153,5.8153,5.7958,5.7958,302299.0
2024-11-14 09:30:00,5.96,5.96,5.95,5.96,153618.0,5.7958,5.7958,5.7861,5.7958,153618.0
2024-11-14 09:35:00,5.96,5.97,5.96,5.97,19798.0,5.7958,5.8055,5.7958,5.8055,19798.0
2024-11-14 09:40:00,5.97,6.0,5.97,6.0,29431.0,5.8055,5.8347,5.8055,5.8347,29431.0
2024-11-14 09:45:00,6.0,6.0,6.0,6.0,63296.0,5.8347,5.8347,5.8347,5.8347,63296.0
2024-11-14 09:50:00,5.98,6.0,5.98,5.99,94390.0,5.8153,5.8347,5.8153,5.825,94390.0
2024-11-14 09:55:00,5.99,5.99,5.99,5.99,55230.0,5.825,5.825,5.825,5.825,55230.0
2024-11-14 10:00:00,6.0,6.0,6.0,6.0,957.0,5.8347,5.8347,5.8347,5.8347,957.0
2024-11-14 10:05:00,6.0,6.0,5.99,5.99,148291.0,5.8347,5.8347,5.825,5.825,148291.0
2024-11-14 10:10:00,6.0,6.0,6.0,6.0,109926.0,5.8347,5.8347,5.8347,5.8347,109926.0
2024-11-14 10:15:00,6.0,6.02,6.0,6.02,52771.0,5.8347,5.8542,5.8347,5.8542,52771.0
2024-11-14 10:20:00,6.02,6.02,6.02,6.02,69225.0,5.8542,5.8542,5.8542,5.8542,69225.0
2024-11-14 10:25:00,6.01,6.01,6.0,6.0,33780.0,5.8444,5.8444,5.8347,5.8347,33780.0
2024-11-14 10:30:00,5.99,5.99,5.99,5.99,3475.0,5.825,5.825,5.825,5.825,3475.0
2024-11-14 10:35:00,5.99,5.99,5.99,5.99,37469.0,5.825,5.825,5.825,5.825,37469.0
2024-11-14 10:40:00,5.98,5.98,5.98,5.98,2402.0,5.8153,5.8153,5.8153,5.8153,2402.0
2024-11-14 10:45:00,5.97,5.97,5.97,5.97,800.0,5.8055,5.8055,5.8055,5.8055,800.0
2024-11-14 10:50:00,5.98,5.98,5.98,5.98,105388.0,5.8153,5.8153,5.8153,5.8153,105388.0
2024-11-14 10:55:00,5.99,5.99,5.99,5.99,72700.0,5.825,5.825,5.825,5.825,72700.0
2024-11-14 11:00:00,6.0,6.0,6.0,6.0,42455.0,5.8347,5.8347,5.8347,5.8347,42455.0
2024-11-14 11:05:00,6.0,6.0,6.0,6.0,5800.0,5.8347,5.8347,5.8347,5.8347,5800.0
2024-11-14 11:10:00,5.99,5.99,5.99,5.99,1088.0,5.825,5.825,5.825,5.825,1088.0
2024-11-14 11:15:00,5.99,5.99,5.99,5.99,0.0,5.825,5.825,5.825,5.825,0.0
2024-11-14 11:20:00,5.99,5.99,5.99,5.99,92319.0,5.825,5.825,5.825,5.825,92319.0
2024-11-14 11:25:00,5.99,5.99,5.99,5.99,0.0,5.825,5.825,5.825,5.825,0.0
2024-11-14 11:30:00,5.99,5.99,5.99,5.99,1394.0,5.825,5.825,5.825,5.825,1394.0
2024-11-14 11:35:00,5.99,5.99,5.99,5.99,1918.0,5.825,5.825,5.825,5.825,1918.0
2024-11-14 11:40:00,5.98,5.98,5.98,5.98,70786.0,5.8153,5.8153,5.8153,5.8153,70786.0
2024-11-14 11:45:00,5.99,6.0,5.99,6.0,49360.0,5.825,5.8347,5.825,5.8347,49360.0
2024-11-14 11:50:00,6.0,6.0,6.0,6.0,91261.0,5.8347,5.8347,5.8347,5.8347,91261.0
2024-11-14 11:55:00,6.01,6.01,6.01,6.01,108742.0,5.8444,5.8444,5.8444,5.8444,108742.0
2024-11-14 12:00:00,6.02,6.02,6.02,6.02,34100.0,5.8542,5.8542,5.8542,5.8542,34100.0
2024-11-14 12:05:00,6.02,6.02,6.02,6.02,0.0,5.8542,5.8542,5.8542,5.8542,0.0
2024-11-14 12:10:00,6.01,6.02,6.01,6.02,38700.0,5.8444,5.8542,5.8444,5.8542,38700.0
2024-11-14 12:15:00,6.03,6.03,6.03,6.03,128942.0,5.8639,5.8639,5.8639,5.8639,128942.0
2024-11-14 12:20:00,6.03,6.03,6.03,6.03,9279.0,5.8639,5.8639,5.8639,5.8639,9279.0
2024-11-14 12:25:00,6.03,6.03,6.03,6.03,0.0,5.8639,5.8639,5.8639,5.8639,0.0
2024-11-14 12:30:00,6.04,6.06,6.04,6.05,47925.0,5.8736,5.8931,5.8736,5.8833,47925.0
2024-11-14 12:35:00,6.04,6.04,6.03,6.03,56796.0,5.8736,5.8736,5.8639,5.8639,56796.0
2024-11-14 12:40:00,6.03,6.03,6.03,6.03,46261.0,5.8639,5.8639,5.8639,5.8639,46261.0
2024-11-14 12:45:00,6.03,6.06,6.03,6.06,71006.0,5.8639,5.8931,5.8639,5.8931,71006.0
2024-11-14 12:50:00,6.06,6.06,6.04,6.04,160594.0,5.8931,5.8931,5.8736,5.8736,160594.0
2024-11-14 12:55:00,6.03,6.03,6.03,6.03,120267.0,5.8639,5.8639,5.8639,5.8639,120267.0
2024-11-14 13:00:00,6.03,6.03,6.03,6.03,56200.0,5.8639,5.8639,5.8639,5.8639,56200.0
2024-11-14 13:05:00,6.02,6.02,6.02,6.02,2100.0,5.8542,5.8542,5.8542,5.8542,2100.0
2024-11-14 13:10:00,6.02,6.02,6.02,6.02,0.0,5.8542,5.8542,5.8542,5.8542,0.0
2024-11-14 13:15:00,6.02,6.02,6.02,6.02,24350.0,5.8542,5.8542,5.8542,5.8542,24350.0
2024-11-14 13:20:00,6.02,6.02,6.02,6.02,7600.0,5.8542,5.8542,5.8542,5.8542,7600.0
2024-11-14 13:25:00,6.02,6.02,6.02,6.02,113110.0,5.8542,5.8542,5.8542,5.8542,113110.0
2024-11-14 13:30:00,6.03,6.04,6.03,6.04,7248.0,5.8639,5.8736,5.8639,5.8736,7248.0
2024-11-14 13:35:00,6.04,6.04,6.04,6.04,3382.0,5.8736,5.8736,5.8736,5.8736,3382.0
2024-11-14 13:40:00,6.04,6.04,6.03,6.03,9921.0,5.8736,5.8736,5.8639,5.8639,9921.0
2024-11-14 13:45:00,6.03,6.03,6.03,6.03,0.0,5.8639,5.8639,5.8639,5.8639,0.0
2024-11-14 13:50:00,6.04,6.05,6.04,6.05,46957.0,5.8736,5.8833,5.8736,5.8833,46957.0
2024-11-14 13:55:00,6.05,6.07,6.05,6.07,24288.0,5.8833,5.9028,5.8833,5.9028,24288.0
2024-11-14 14:00:00,6.06,6.06,6.03,6.03,99606.0,5.8931,5.8931,5.8639,5.8639,99606.0
2024-11-14 14:05:00,6.03,6.03,6.03,6.03,9895.0,5.8639,5.8639,5.8639,5.8639,9895.0
2024-11-14 14:10:00,6.03,6.04,6.03,6.04,4700.0,5.8639,5.8736,5.8639,5.8736,4700.0
2024-11-14 14:15:00,6.04,6.04,6.04,6.04,4520.0,5.8736,5.8736,5.8736,5.8736,4520.0
2024-11-14 14:20:00,6.04,6.04,6.04,6.04,28405.0,5.8736,5.8736,5.8736,5.8736,28405.0
2024-11-14 14:25:00,6.03,6.03,6.03,6.03,44965.0,5.8639,5.8639,5.8639,5.8639,44965.0
2024-11-14 14:30:00,6.03,6.03,6.03,6.03,0.0,5.8639,5.8639,5.8639,5.8639,0.0
2024-11-14 14:35:00,6.02,6.02,6.02,6.02,6460.0,5.8542,5.8542,5.8542,5.8542,6460.0
2024-11-14 14:40:00,6.02,6.03,6.02,6.03,202430.0,5.8542,5.8639,5.8542,5.8639,202430.0
2024-11-14 14:45:00,6.03,6.03,6.03,6.03,23084.0,5.8639,5.8639,5.8639,5.8639,23084.0
2024-11-14 14:50:00,6.03,6.03,6.01,6.01,65255.0,5.8639,5.8639,5.8444,5.8444,65255.0
2024-11-14 14:55:00,6.02,6.02,6.02,6.02,130200.0,5.8542,5.8542,5.8542,5.8542,130200.0
2024-11-14 15:00:00,6.03,6.07,6.03,6.07,249422.0,5.8639,5.9028,5.8639,5.9028,249422.0
2024-11-14 15:05:00,6.07,6.08,6.07,6.07,197245.0,5.9028,5.9125,5.9028,5.9028,197245.0
2024-11-14 15:10:00,6.08,6.08,6.07,6.07,190900.0,5.9125,5.9125,5.9028,5.9028,190900.0
2024-11-14 15:15:00,6.07,6.07,6.05,6.05,238068.0,5.9028,5.9028,5.8833,5.8833,238068.0
2024-11-14 15:20:00,6.06,6.06,6.06,6.06,131674.0,5.8931,5.8931,5.8931,5.8931,131674.0
2024-11-14 15:25:00,6.06,6.06,6.06,6.06,109096.0,5.8931,5.8931,5.8931,5.8931,109096.0
2024-11-14 15:30:00,6.06,6.08,6.06,6.08,190915.0,5.8931,5.9125,5.8931,5.9125,190915.0
2024-11-14 15:35:00,6.08,6.08,6.08,6.08,141094.0,5.9125,5.9125,5.9125,5.9125,141094.0
2024-11-14 15:40:00,6.08,6.08,6.08,6.08,5700.0,5.9125,5.9125,5.9125,5.9125,5700.0
2024-11-14 15:45:00,6.08,6.09,6.08,6.09,270355.0,5.9125,5.9222,5.9125,5.9222,270355.0
2024-11-14 15:50:00,6.09,6.09,6.08,6.08,88622.0,5.9222,5.9222,5.9125,5.9125,88622.0
2024-11-14 15:55:00,6.08,6.08,6.08,6.08,45080.0,5.9125,5.9125,5.9125,5.9125,45080.0
2024-11-15 09:30:00,6.2,6.21,6.19,6.21,283818.0,6.0292,6.0389,6.0195,6.0389,283818.0
2024-11-15 09:35:00,6.21,6.22,6.21,6.21,31926.0,6.0389,6.0487,6.0389,6.0389,31926.0
2024-11-15 09:40:00,6.21,6.22,6.21,6.22,206525.0,6.0389,6.0487,6.0389,6.0487,206525.0
2024-11-15 09:45:00,6.21,6.21,6.21,6.21,79121.0,6.0389,6.0389,6.0389,6.0389,79121.0
2024-11-15 09:50:00,6.2,6.21,6.2,6.21,14300.0,6.0292,6.0389,6.0292,6.0389,14300.0
2024-11-15 09:55:00,6.22,6.23,6.22,6.23,158073.0,6.0487,6.0584,6.0487,6.0584,158073.0
2024-11-15 10:00:00,6.24,6.25,6.24,6.25,150752.0,6.0681,6.0778,6.0681,6.0778,150752.0
2024-11-15 10:05:00,6.25,6.27,6.25,6.27,157123.0,6.0778,6.0973,6.0778,6.0973,157123.0
2024-11-15 10:10:00,6.28,6.28,6.27,6.27,80899.0,6.107,6.107,6.0973,6.0973,80899.0
2024-11-15 10:15:00,6.27,6.28,6.26,6.28,79863.0,6.0973,6.107,6.0876,6.107,79863.0
2024-11-15 10:20:00,6.28,6.29,6.28,6.29,95304.0,6.107,6.1167,6.107,6.1167,95304.0
2024-11-15 10:25:00,6.29,6.29,6.29,6.29,49960.0,6.1167,6.1167,6.1167,6.1167,49960.0
2024-11-15 10:30:00,6.29,6.29,6.29,6.29,71181.0,6.1167,6.1167,6.1167,6.1167,71181.0
2024-11-15 10:35:00,6.3,6.3,6.29,6.29,116497.0,6.1265,6.1265,6.1167,6.1167,116497.0
2024-11-15 10:40:00,6.3,6.3,6.3,6.3,67758.0,6.1265,6.1265,6.1265,6.1265,67758.0
2024-11-15 10:45:00,6.29,6.29,6.29,6.29,18308.0,6.1167,6.1167,6.1167,6.1167,18308.0
2024-11-15 10:50:00,6.29,6.3,6.27,6.3,248054.0,6.1167,6.1265,6.0973,6.1265,248054.0
2024-11-15 10:55:00,6.31,6.31,6.3,6.3,44675.0,6.1362,6.1362,6.1265,6.1265,44675.0
2024-11-15 11:00:00,6.3,6.3,6.3,6.3,0.0,6.1265,6.1265,6.1265,6.1265,0.0
2024-11-15 11:05:00,6.3,6.3,6.3,6.3,52789.0,6.1265,6.1265,6.1265,6.1265,52789.0
2024-11-15 11:10:00,6.3,6.3,6.29,6.3,153407.0,6.1265,6.1265,6.1167,6.1265,153407.0
2024-11-15 11:15:00,6.29,6.29,6.29,6.29,66600.0,6.1167,6.1167,6.1167,6.1167,66600.0
2024-11-15 11:20:00,6.29,6.29,6.29,6.29,62600.0,6.1167,6.1167,6.1167,6.1167,62600.0
2024-11-15 11:25:00,6.29,6.29,6.28,6.28,64779.0,6.1167,6.1167,6.107,6.107,64779.0
2024-11-15 11:30:00,6.28,6.29,6.28,6.29,78736.0,6.107,6.1167,6.107,6.1167,78736.0
2024-11-15 11:35:00,6.29,6.3,6.29,6.3,21443.0,6.1167,6.1265,6.1167,6.1265,21443.0
2024-11-15 11:40:00,6.31,6.33,6.31,6.32,156001.0,6.1362,6.1556,6.1362,6.1459,156001.0
2024-11-15 11:45:00,6.31,6.31,6.3,6.3,69706.0,6.1362,6.1362,6.1265,6.1265,69706.0
2024-11-15 11:50:00,6.31,6.31,6.31,6.31,70937.0,6.1362,6.1362,6.1362,6.1362,70937.0
2024-11-15 11:55:00,6.31,6.33,6.31,6.33,73123.0,6.1362,6.1556,6.1362,6.1556,73123.0
2024-11-15 12:00:00,6.33,6.33,6.33,6.33,1275.0,6.1556,6.1556,6.1556,6.1556,1275.0
2024-11-15 12:05:00,6.33,6.33,6.33,6.33,11621.0,6.1556,6.1556,6.1556,6.1556,11621.0
2024-11-15 12:10:00,6.33,6.33,6.33,6.33,17490.0,6.1556,6.1556,6.1556,6.1556,17490.0
2024-11-15 12:15:00,6.33,6.33,6.33,6.33,67750.0,6.1556,6.1556,6.1556,6.1556,67750.0
2024-11-15 12:20:00,6.33,6.33,6.33,6.33,7577.0,6.1556,6.1556,6.1556,6.1556,7577.0
2024-11-15 12:25:00,6.34,6.34,6.34,6.34,8118.0,6.1653,6.1653,6.1653,6.1653,8118.0
2024-11-15 12:30:00,6.34,6.34,6.34,6.34,129601.0,6.1653,6.1653,6.1653,6.1653,129601.0
2024-11-15 12:35:00,6.34,6.34,6.33,6.33,68685.0,6.1653,6.1653,6.1556,6.1556,68685.0
2024-11-15 12:40:00,6.34,6.34,6.34,6.34,50900.0,6.1653,6.1653,6.1653,6.1653,50900.0
2024-11-15 12:45:00,6.33,6.33,6.33,6.33,67532.0,6.1556,6.1556,6.1556,6.1556,67532.0
2024-11-15 12:50:00,6.34,6.36,6.34,6.36,49433.0,6.1653,6.1848,6.1653,6.1848,49433.0
2024-11-15 12:55:00,6.35,6.35,6.34,6.34,74691.0,6.1751,6.1751,6.1653,6.1653,74691.0
2024-11-15 13:00:00,6.34,6.34,6.34,6.34,73600.0,6.1653,6.1653,6.1653,6.1653,73600.0
2024-11-15 13:05:00,6.34,6.34,6.34,6.34,124144.0,6.1653,6.1653,6.1653,6.1653,124144.0
2024-11-15 13:10:00,6.34,6.34,6.34,6.34,144445.0,6.1653,6.1653,6.1653,6.1653,144445.0
2024-11-15 13:15:00,6.34,6.34,6.33,6.33,99674.0,6.1653,6.1653,6.1556,6.1556,99674.0
2024-11-15 13:20:00,6.33,6.34,6.33,6.34,90938.0,6.1556,6.1653,6.1556,6.1653,90938.0
2024-11-15 13:25:00,6.34,6.34,6.33,6.33,54800.0,6.1653,6.1653,6.1556,6.1556,54800.0
2024-11-15 13:30:00,6.34,6.35,6.34,6.35,70163.0,6.1653,6.1751,6.1653,6.1751,70163.0
2024-11-15 13:35:00,6.35,6.35,6.35,6.35,58464.0,6.1751,6.1751,6.1751,6.1751,58464.0
2024-11-15 13:40:00,6.35,6.35,6.35,6.35,16500.0,6.1751,6.1751,6.1751,6.1751,16500.0
2024-11-15 13:45:00,6.36,6.37,6.36,6.37,8594.0,6.1848,6.1945,6.1848,6.1945,8594.0
2024-11-15 13:50:00,6.37,6.37,6.37,6.37,100.0,6.1945,6.1945,6.1945,6.1945,100.0
2024-11-15 13:55:00,6.37,6.38,6.37,6.37,160919.0,6.1945,6.2042,6.1945,6.1945,160919.0
2024-11-15 14:00:00,6.37,6.37,6.36,6.37,38030.0,6.1945,6.1945,6.1848,6.1945,38030.0
2024-11-15 14:05:00,6.36,6.36,6.35,6.35,52147.0,6.1848,6.1848,6.1751,6.1751,52147.0
2024-11-15 14:10:00,6.36,6.36,6.36,6.36,67169.0,6.1848,6.1848,6.1848,6.1848,67169.0
2024-11-15 14:15:00,6.36,6.36,6.36,6.36,135412.0,6.1848,6.1848,6.1848,6.1848,135412.0
2024-11-15 14:20:00,6.37,6.37,6.37,6.37,1500.0,6.1945,6.1945,6.1945,6.1945,1500.0
2024-11-15 14:25:00,6.37,6.37,6.37,6.37,27612.0,6.1945,6.1945,6.1945,6.1945,27612.0
2024-11-15 14:30:00,6.38,6.38,6.38,6.38,900.0,6.2042,6.2042,6.2042,6.2042,900.0
2024-11-15 14:35:00,6.37,6.37,6.37,6.37,32600.0,6.1945,6.1945,6.1945,6.1945,32600.0
2024-11-15 14:40:00,6.36,6.36,6.34,6.34,30832.0,6.1848,6.1848,6.1653,6.1653,30832.0
2024-11-15 14:45:00,6.34,6.34,6.33,6.33,129700.0,6.1653,6.1653,6.1556,6.1556,129700.0
2024-11-15 14:50:00,6.34,6.36,6.34,6.36,214777.0,6.1653,6.1848,6.1653,6.1848,214777.0
2024-11-15 14:55:00,6.36,6.36,6.35,6.35,87286.0,6.1848,6.1848,6.1751,6.1751,87286.0
2024-11-15 15:00:00,6.35,6.35,6.34,6.34,4513.0,6.1751,6.1751,6.1653,6.1653,4513.0
2024-11-15 15:05:00,6.33,6.34,6.33,6.34,275085.0,6.1556,6.1653,6.1556,6.1653,275085.0
2024-11-15 15:10:00,6.34,6.34,6.33,6.33,35298.0,6.1653,6.1653,6.1556,6.1556,35298.0
2024-11-15 15:15:00,6.33,6.33,6.32,6.32,223485.0,6.1556,6.1556,6.1459,6.1459,223485.0
2024-11-15 15:20:00,6.32,6.33,6.32,6.33,171083.0,6.1459,6.1556,6.1459,6.1556,171083.0
2024-11-15 15:25:00,6.33,6.33,6.33,6.33,151832.0,6.1556,6.1556,6.1556,6.1556,151832.0
2024-11-15 15:30:00,6.33,6.34,6.33,6.33,11670.0,6.1556,6.1653,6.1556,6.1556,11670.0
2024-11-15 15:35:00,6.33,6.33,6.33,6.33,32536.0,6.1556,6.1556,6.1556,6.1556,32536.0
2024-11-15 15:40:00,6.33,6.36,6.33,6.36,111758.0,6.1556,6.1848,6.1556,6.1848,111758.0
2024-11-15 15:45:00,6.35,6.35,6.34,6.34,91459.0,6.1751,6.1751,6.1653,6.1653,91459.0
2024-11-15 15:50:00,6.34,6.34,6.32,6.32,177815.0,6.1653,6.1653,6.1459,6.1459,177815.0
2024-11-15 15:55:00,6.32,6.33,6.32,6.33,175867.0,6.1459,6.1556,6.1459,6.1556,175867.0
2024-11-18 09:30:00,6.31,6.33,6.31,6.33,145579.0,6.1362,6.1556,6.1362,6.1556,145579.0
2024-11-18 09:35:00,6.33,6.33,6.31,6.31,51863.0,6.1556,6.1556,6.1362,6.1362,51863.0
2024-11-18 09:40:00,6.32,6.32,6.31,6.31,29865.0,6.1459,6.1459,6.1362,6.1362,29865.0
2024-11-18 09:45:00,6.32,6.33,6.32,6.32,31384.0,6.1459,6.1556,6.1459,6.1459,31384.0
2024-11-18 09:50:00,6.32,6.33,6.32,6.33,41013.0,6.1459,6.1556,6.1459,6.1556,41013.0
2024-11-18 09:55:00,6.33,6.33,6.33,6.33,573.0,6.1556,6.1556,6.1556,6.1556,573.0
2024-11-18 10:00:00,6.33,6.33,6.3,6.3,111569.0,6.1556,6.1556,6.1265,6.1265,111569.0
2024-11-18 10:05:00,6.3,6.3,6.3,6.3,94214.0,6.1265,6.1265,6.1265,6.1265,94214.0
2024-11-18 10:10:00,6.3,6.3,6.3,6.3,54289.0,6.1265,6.1265,6.1265,6.1265,54289.0
2024-11-18 10:15:00,6.29,6.29,6.29,6.29,37800.0,6.1167,6.1167,6.1167,6.1167,37800.0
2024-11-18 10:20:00,6.29,6.3,6.29,6.3,5900.0,6.1167,6.1265,6.1167,6.1265,5900.0
2024-11-18 10:25:00,6.29,6.29,6.28,6.28,29872.0,6.1167,6.1167,6.107,6.107,29872.0
2024-11-18 10:30:00,6.27,6.27,6.26,6.26,60967.0,6.0973,6.0973,6.0876,6.0876,60967.0
2024-11-18 10:35:00,6.26,6.26,6.26,6.26,50875.0,6.0876,6.0876,6.0876,6.0876,50875.0
2024-11-18 10:40:00,6.25,6.25,6.25,6.25,9796.0,6.0778,6.0778,6.0778,6.0778,9796.0
2024-11-18 10:45:00,6.25,6.25,6.25,6.25,41037.0,6.0778,6.0778,6.0778,6.0778,41037.0
2024-11-18 10:50:00,6.25,6.25,6.25,6.25,0.0,6.0778,6.0778,6.0778,6.0778,0.0
2024-11-18 10:55:00,6.25,6.25,6.25,6.25,180132.0,6.0778,6.0778,6.0778,6.0778,180132.0
2024-11-18 11:00:00,6.25,6.25,6.25,6.25,210.0,6.0778,6.0778,6.0778,6.0778,210.0
2024-11-18 11:05:00,6.24,6.25,6.24,6.25,113679.0,6.0681,6.0778,6.0681,6.0778,113679.0
2024-11-18 11:10:00,6.24,6.24,6.24,6.24,6548.0,6.0681,6.0681,6.0681,6.0681,6548.0
2024-11-18 11:15:00,6.24,6.24,6.24,6.24,82930.0,6.0681,6.0681,6.0681,6.0681,82930.0
2024-11-18 11:20:00,6.23,6.23,6.23,6.23,100.0,6.0584,6.0584,6.0584,6.0584,100.0
2024-11-18 11:25:00,6.22,6.22,6.22,6.22,43310.0,6.0487,6.0487,6.0487,6.0487,43310.0
2024-11-18 11:30:00,6.23,6.23,6.22,6.22,41137.0,6.0584,6.0584,6.0487,6.0487,41137.0
2024-11-18 11:35:00,6.21,6.21,6.21,6.21,164.0,6.0389,6.0389,6.0389,6.0389,164.0
2024-11-18 11:40:00,6.21,6.21,6.21,6.21,8872.0,6.0389,6.0389,6.0389,6.0389,8872.0
2024-11-18 11:45:00,6.21,6.23,6.21,6.23,36745.0,6.0389,6.0584,6.0389,6.0584,36745.0
2024-11-18 11:50:00,6.24,6.24,6.24,6.24,75498.0,6.0681,6.0681,6.0681,6.0681,75498.0
2024-11-18 11:55:00,6.25,6.25,6.25,6.25,61752.0,6.0778,6.0778,6.0778,6.0778,61752.0
2024-11-18 12:00:00,6.24,6.24,6.24,6.24,70220.0,6.0681,6.0681,6.0681,6.0681,70220.0
2024-11-18 12:05:00,6.25,6.25,6.25,6.25,27000.0,6.0778,6.0778,6.0778,6.0778,27000.0
2024-11-18 12:10:00,6.25,6.25,6.25,6.25,20730.0,6.0778,6.0778,6.0778,6.0778,20730.0
2024-11-18 12:15:00,6.25,6.25,6.25,6.25,12406.0,6.0778,6.0778,6.0778,6.0778,12406.0
2024-11-18 12:20:00,6.24,6.24,6.24,6.24,4126.0,6.0681,6.0681,6.0681,6.0681,4126.0
2024-11-18 12:25:00,6.24,6.24,6.24,6.24,169.0,6.0681,6.0681,6.0681,6.0681,169.0
2024-11-18 12:30:00,6.24,6.24,6.24,6.24,0.0,6.0681,6.0681,6.0681,6.0681,0.0
2024-11-18 12:35:00,6.24,6.24,6.24,6.24,15900.0,6.0681,6.0681,6.0681,6.0681,15900.0
2024-11-18 12:40:00,6.24,6.25,6.24,6.25,189495.0,6.0681,6.0778,6.0681,6.0778,189495.0
2024-11-18 12:45:00,6.26,6.26,6.25,6.25,1010.0,6.0876,6.0876,6.0778,6.0778,1010.0
2024-11-18 12:50:00,6.25,6.25,6.25,6.25,0.0,6.0778,6.0778,6.0778,6.0778,0.0
2024-11-18 12:55:00,6.25,6.25,6.24,6.24,14100.0,6.0778,6.0778,6.0681,6.0681,14100.0
2024-11-18 13:00:00,6.24,6.24,6.24,6.24,200.0,6.0681,6.0681,6.0681,6.0681,200.0
2024-11-18 13:05:00,6.24,6.24,6.24,6.24,4037.0,6.0681,6.0681,6.0681,6.0681,4037.0
2024-11-18 13:10:00,6.24,6.24,6.24,6.24,24676.0,6.0681,6.0681,6.0681,6.0681,24676.0
2024-11-18 13:15:00,6.25,6.25,6.24,6.24,80525.0,6.0778,6.0778,6.0681,6.0681,80525.0
2024-11-18 13:20:00,6.24,6.24,6.24,6.24,99081.0,6.0681,6.0681,6.0681,6.0681,99081.0
2024-11-18 13:25:00,6.24,6.25,6.24,6.25,5891.0,6.0681,6.0778,6.0681,6.0778,5891.0
2024-11-18 13:30:00,6.25,6.25,6.25,6.25,155639.0,6.0778,6.0778,6.0778,6.0778,155639.0
2024-11-18 13:35:00,6.25,6.25,6.25,6.25,31670.0,6.0778,6.0778,6.0778,6.0778,31670.0
2024-11-18 13:40:00,6.26,6.27,6.26,6.27,30888.0,6.0876,6.0973,6.0876,6.0973,30888.0
2024-11-18 13:45:00,6.28,6.28,6.28,6.28,36900.0,6.107,6.107,6.107,6.107,36900.0
2024-11-18 13:50:00,6.27,6.27,6.27,6.27,99170.0,6.0973,6.0973,6.0973,6.0973,99170.0
2024-11-18 13:55:00,6.26,6.26,6.25,6.25,78299.0,6.0876,6.0876,6.0778,6.0778,78299.0
2024-11-18 14:00:00,6.25,6.25,6.25,6.25,0.0,6.0778,6.0778,6.0778,6.0778,0.0
2024-11-18 14:05:00,6.25,6.25,6.25,6.25,99260.0,6.0778,6.0778,6.0778,6.0778,99260.0
2024-11-18 14:10:00,6.25,6.26,6.25,6.26,13154.0,6.0778,6.0876,6.0778,6.0876,13154.0
2024-11-18 14:15:00,6.27,6.27,6.27,6.27,11300.0,6.0973,6.0973,6.0973,6.0973,11300.0
2024-11-18 14:20:00,6.27,6.28,6.27,6.28,127784.0,6.0973,6.107,6.0973,6.107,127784.0
2024-11-18 14:25:00,6.28,6.28,6.28,6.28,23095.0,6.107,6.107,6.107,6.107,23095.0
2024-11-18 14:30:00,6.28,6.29,6.28,6.29,6074.0,6.107,6.1167,6.107,6.1167,6074.0
2024-11-18 14:35:00,6.28,6.28,6.28,6.28,12251.0,6.107,6.107,6.107,6.107,12251.0
2024-11-18 14:40:00,6.27,6.27,6.27,6.27,43000.0,6.0973,6.0973,6.0973,6.0973,43000.0
2024-11-18 14:45:00,6.26,6.26,6.26,6.26,200.0,6.0876,6.0876,6.0876,6.0876,200.0
2024-11-18 14:50:00,6.25,6.25,6.25,6.25,10264.0,6.0778,6.0778,6.0778,6.0778,10264.0
2024-11-18 14:55:00,6.25,6.25,6.25,6.25,6300.0,6.0778,6.0778,6.0778,6.0778,6300.0
2024-11-18 15:00:00,6.25,6.25,6.25,6.25,20014.0,6.0778,6.0778,6.0778,6.0778,20014.0
2024-11-18 15:05:00,6.25,6.25,6.25,6.25,0.0,6.0778,6.0778,6.0778,6.0778,0.0
2024-11-18 15:10:00,6.25,6.25,6.25,6.25,0.0,6.0778,6.0778,6.0778,6.0778,0.0
2024-11-18 15:15:00,6.25,6.25,6.25,6.25,35747.0,6.0778,6.0778,6.0778,6.0778,35747.0
2024-11-18 15:20:00,6.25,6.25,6.25,6.25,0.0,6.0778,6.0778,6.0778,6.0778,0.0
2024-11-18 15:25:00,6.25,6.25,6.25,6.25,0.0,6.0778,6.0778,6.0778,6.0778,0.0
2024-11-18 15:30:00,6.25,6.25,6.25,6.25,8742.0,6.0778,6.0778,6.0778,6.0778,8742.0
2024-11-18 15:35:00,6.25,6.25,6.25,6.25,60016.0,6.0778,6.0778,6.0778,6.0778,60016.0
2024-11-18 15:40:00,6.25,6.25,6.25,6.25,0.0,6.0778,6.0778,6.0778,6.0778,0.0
2024-11-18 15:45:00,6.25,6.25,6.25,6.25,3289.0,6.0778,6.0778,6.0778,6.0778,3289.0
2024-11-18 15:50:00,6.25,6.26,6.25,6.26,28327.0,6.0778,6.0876,6.0778,6.0876,28327.0
2024-11-18 15:55:00,6.26,6.26,6.25,6.25,160500.0,6.0876,6.0876,6.0778,6.0778,160500.0
2024-11-19 09:30:00,6.36,6.36,6.34,6.36,178313.0,6.1848,6.1848,6.1653,6.1848,178313.0
2024-11-19 09:35:00,6.36,6.36,6.34,6.34,58056.0,6.1848,6.1848,6.1653,6.1653,58056.0
2024-11-19 09:40:00,6.34,6.34,6.33,6.33,106813.0,6.1653,6.1653,6.1556,6.1556,106813.0
2024-11-19 09:45:00,6.33,6.35,6.33,6.35,56439.0,6.1556,6.1751,6.1556,6.1751,56439.0
2024-11-19 09:50:00,6.36,6.38,6.35,6.35,112457.0,6.1848,6.2042,6.1751,6.1751,112457.0
2024-11-19 09:55:00,6.35,6.35,6.34,6.34,34007.0,6.1751,6.1751,6.1653,6.1653,34007.0
2024-11-19 10:00:00,6.35,6.36,6.35,6.35,56905.0,6.1751,6.1848,6.1751,6.1751,56905.0
2024-11-19 10:05:00,6.34,6.34,6.34,6.34,88812.0,6.1653,6.1653,6.1653,6.1653,88812.0
2024-11-19 10:10:00,6.34,6.34,6.34,6.34,145211.0,6.1653,6.1653,6.1653,6.1653,145211.0
2024-11-19 10:15:00,6.35,6.36,6.34,6.34,137887.0,6.1751,6.1848,6.1653,6.1653,137887.0
2024-11-19 10:20:00,6.34,6.34,6.34,6.34,122300.0,6.1653,6.1653,6.1653,6.1653,122300.0
2024-11-19 10:25:00,6.33,6.33,6.31,6.31,224923.0,6.1556,6.1556,6.1362,6.1362,224923.0
2024-11-19 10:30:00,6.31,6.31,6.3,6.3,166229.0,6.1362,6.1362,6.1265,6.1265,166229.0
2024-11-19 10:35:00,6.29,6.29,6.28,6.28,28400.0,6.1167,6.1167,6.107,6.107,28400.0
2024-11-19 10:40:00,6.28,6.28,6.28,6.28,48840.0,6.107,6.107,6.107,6.107,48840.0
2024-11-19 10:45:00,6.27,6.27,6.27,6.27,10895.0,6.0973,6.0973,6.0973,6.0973,10895.0
2024-11-19 10:50:00,6.27,6.27,6.26,6.26,125869.0,6.0973,6.0973,6.0876,6.0876,125869.0
2024-11-19 10:55:00,6.27,6.27,6.27,6.27,38285.0,6.0973,6.0973,6.0973,6.0973,38285.0
2024-11-19 11:00:00,6.26,6.26,6.26,6.26,4800.0,6.0876,6.0876,6.0876,6.0876,4800.0
2024-11-19 11:05:00,6.26,6.26,6.26,6.26,66300.0,6.0876,6.0876,6.0876,6.0876,66300.0
2024-11-19 11:10:00,6.25,6.25,6.25,6.25,910.0,6.0778,6.0778,6.0778,6.0778,910.0
2024-11-19 11:15:00,6.25,6.25,6.24,6.24,104240.0,6.0778,6.0778,6.0681,6.0681,104240.0
2024-11-19 11:20:00,6.25,6.25,6.24,6.24,196846.0,6.0778,6.0778,6.0681,6.0681,196846.0
2024-11-19 11:25:00,6.23,6.23,6.23,6.23,16137.0,6.0584,6.0584,6.0584,6.0584,16137.0
2024-11-19 11:30:00,6.23,6.23,6.23,6.23,42823.0,6.0584,6.0584,6.0584,6.0584,42823.0
2024-11-19 11:35:00,6.23,6.23,6.23,6.23,0.0,6.0584,6.0584,6.0584,6.0584,0.0
2024-11-19 11:40:00,6.23,6.23,6.23,6.23,28597.0,6.0584,6.0584,6.0584,6.0584,28597.0
2024-11-19 11:45:00,6.23,6.23,6.23,6.23,0.0,6.0584,6.0584,6.0584,6.0584,0.0
2024-11-19 11:50:00,6.23,6.24,6.23,6.23,118596.0,6.0584,6.0681,6.0584,6.0584,118596.0
2024-11-19 11:55:00,6.23,6.23,6.23,6.23,13000.0,6.0584,6.0584,6.0584,6.0584,13000.0
2024-11-19 12:00:00,6.23,6.24,6.23,6.24,203341.0,6.0584,6.0681,6.0584,6.0681,203341.0
2024-11-19 12:05:00,6.23,6.23,6.23,6.23,7162.0,6.0584,6.0584,6.0584,6.0584,7162.0
2024-11-19 12:10:00,6.24,6.24,6.24,6.24,200.0,6.0681,6.0681,6.0681,6.0681,200.0
2024-11-19 12:15:00,6.23,6.24,6.23,6.23,9900.0,6.0584,6.0681,6.0584,6.0584,9900.0
2024-11-19 12:20:00,6.23,6.25,6.23,6.25,78677.0,6.0584,6.0778,6.0584,6.0778,78677.0
2024-11-19 12:25:00,6.24,6.24,6.23,6.23,80610.0,6.0681,6.0681,6.0584,6.0584,80610.0
2024-11-19 12:30:00,6.22,6.22,6.22,6.22,14147.0,6.0487,6.0487,6.0487,6.0487,14147.0
2024-11-19 12:35:00,6.22,6.22,6.22,6.22,0.0,6.0487,6.0487,6.0487,6.0487,0.0
2024-11-19 12:40:00,6.21,6.22,6.21,6.22,41601.0,6.0389,6.0487,6.0389,6.0487,41601.0
2024-11-19 12:45:00,6.22,6.22,6.22,6.22,32998.0,6.0487,6.0487,6.0487,6.0487,32998.0
2024-11-19 12:50:00,6.22,6.22,6.22,6.22,0.0,6.0487,6.0487,6.0487,6.0487,0.0
2024-11-19 12:55:00,6.22,6.22,6.22,6.22,37947.0,6.0487,6.0487,6.0487,6.0487,37947.0
2024-11-19 13:00:00,6.23,6.23,6.23,6.23,12464.0,6.0584,6.0584,6.0584,6.0584,12464.0
2024-11-19 13:05:00,6.22,6.22,6.22,6.22,18100.0,6.0487,6.0487,6.0487,6.0487,18100.0
2024-11-19 13:10:00,6.21,6.21,6.21,6.21,9769.0,6.0389,6.0389,6.0389,6.0389,9769.0
2024-11-19 13:15:00,6.21,6.21,6.21,6.21,86089.0,6.0389,6.0389,6.0389,6.0389,86089.0
2024-11-19 13:20:00,6.21,6.21,6.21,6.21,177875.0,6.0389,6.0389,6.0389,6.0389,177875.0
2024-11-19 13:25:00,6.21,6.21,6.21,6.21,35186.0,6.0389,6.0389,6.0389,6.0389,35186.0
2024-11-19 13:30:00,6.21,6.21,6.21,6.21,72872.0,6.0389,6.0389,6.0389,6.0389,72872.0
2024-11-19 13:35:00,6.2,6.2,6.2,6.2,23615.0,6.0292,6.0292,6.0292,6.0292,23615.0
2024-11-19 13:40:00,6.19,6.19,6.19,6.19,5887.0,6.0195,6.0195,6.0195,6.0195,5887.0
2024-11-19 13:45:00,6.19,6.19,6.17,6.17,16307.0,6.0195,6.0195,6.0,6.0,16307.0
2024-11-19 13:50:00,6.17,6.17,6.17,6.17,17028.0,6.0,6.0,6.0,6.0,17028.0
2024-11-19 13:55:00,6.17,6.17,6.17,6.17,0.0,6.0,6.0,6.0,6.0,0.0
2024-11-19 14:00:00,6.17,6.17,6.17,6.17,54909.0,6.0,6.0,6.0,6.0,54909.0
2024-11-19 14:05:00,6.17,6.17,6.17,6.17,83966.0,6.0,6.0,6.0,6.0,83966.0
2024-11-19 14:10:00,6.17,6.17,6.17,6.17,0.0,6.0,6.0,6.0,6.0,0.0
2024-11-19 14:15:00,6.17,6.18,6.17,6.18,30190.0,6.0,6.0098,6.0,6.0098,30190.0
2024-11-19 14:20:00,6.18,6.18,6.17,6.17,69077.0,6.0098,6.0098,6.0,6.0,69077.0
2024-11-19 14:25:00,6.18,6.18,6.18,6.18,25322.0,6.0098,6.0098,6.0098,6.0098,25322.0
2024-11-19 14:30:00,6.19,6.21,6.19,6.21,93800.0,6.0195,6.0389,6.0195,6.0389,93800.0
2024-11-19 14:35:00,6.21,6.22,6.21,6.21,85925.0,6.0389,6.0487,6.0389,6.0389,85925.0
2024-11-19 14:40:00,6.22,6.22,6.22,6.22,3501.0,6.0487,6.0487,6.0487,6.0487,3501.0
2024-11-19 14:45:00,6.22,6.22,6.22,6.22,0.0,6.0487,6.0487,6.0487,6.0487,0.0
2024-11-19 14:50:00,6.21,6.21,6.2,6.2,53648.0,6.0389,6.0389,6.0292,6.0292,53648.0
2024-11-19 14:55:00,6.2,6.2,6.2,6.2,178615.0,6.0292,6.0292,6.0292,6.0292,178615.0
2024-11-19 15:00:00,6.21,6.21,6.21,6.21,19898.0,6.0389,6.0389,6.0389,6.0389,19898.0
2024-11-19 15:05:00,6.21,6.21,6.21,6.21,68800.0,6.0389,6.0389,6.0389,6.0389,68800.0
2024-11-19 15:10:00,6.21,6.21,6.21,6.21,400.0,6.0389,6.0389,6.0389,6.0389,400.0
2024-11-19 15:15:00,6.2,6.2,6.2,6.2,27200.0,6.0292,6.0292,6.0292,6.0292,27200.0
2024-11-19 15:20:00,6.2,6.2,6.2,6.2,5461.0,6.0292,6.0292,6.0292,6.0292,5461.0
2024-11-19 15:25:00,6.2,6.2,6.2,6.2,76800.0,6.0292,6.0292,6.0292,6.0292,76800.0
2024-11-19 15:30:00,6.2,6.21,6.2,6.2,75342.0,6.0292,6.0389,6.0292,6.0292,75342.0
2024-11-19 15:35:00,6.2,6.2,6.2,6.2,11726.0,6.0292,6.0292,6.0292,6.0292,11726.0
2024-11-19 15:40:00,6.2,6.2,6.2,6.2,0.0,6.0292,6.0292,6.0292,6.0292,0.0
2024-11-19 15:45:00,6.2,6.2,6.18,6.18,30040.0,6.0292,6.0292,6.0098,6.0098,30040.0
2024-11-19 15:50:00,6.18,6.2,6.18,6.2,54100.0,6.0098,6.0292,6.0098,6.0292,54100.0
2024-11-19 15:55:00,6.19,6.2,6.19,6.19,197710.0,6.0195,6.0292,6.0195,6.0195,197710.0
2024-11-20 09:30:00,6.18,6.19,6.18,6.19,262950.0,6.0098,6.0195,6.0098,6.0195,262950.0
2024-11-20 09:35:00,6.2,6.25,6.2,6.25,122913.0,6.0292,6.0778,6.0292,6.0778,122913.0
2024-11-20 09:40:00,6.26,6.26,6.25,6.25,11930.0,6.0876,6.0876,6.0778,6.0778,11930.0
2024-11-20 09:45:00,6.25,6.26,6.24,6.24,64295.0,6.0778,6.0876,6.0681,6.0681,64295.0
2024-11-20 09:50:00,6.25,6.26,6.25,6.25,34891.0,6.0778,6.0876,6.0778,6.0778,34891.0
2024-11-20 09:55:00,6.26,6.27,6.26,6.27,78660.0,6.0876,6.0973,6.0876,6.0973,78660.0
2024-11-20 10:00:00,6.27,6.27,6.26,6.27,55102.0,6.0973,6.0973,6.0876,6.0973,55102.0
2024-11-20 10:05:00,6.28,6.32,6.28,6.32,57815.0,6.107,6.1459,6.107,6.1459,57815.0
2024-11-20 10:10:00,6.33,6.34,6.33,6.33,64608.0,6.1556,6.1653,6.1556,6.1556,64608.0
2024-11-20 10:15:00,6.34,6.35,6.33,6.34,151219.0,6.1653,6.1751,6.1556,6.1653,151219.0
2024-11-20 10:20:00,6.35,6.36,6.33,6.33,119916.0,6.1751,6.1848,6.1556,6.1556,119916.0
2024-11-20 10:25:00,6.33,6.33,6.32,6.33,113115.0,6.1556,6.1556,6.1459,6.1556,113115.0
2024-11-20 10:30:00,6.33,6.33,6.31,6.31,81178.0,6.1556,6.1556,6.1362,6.1362,81178.0
2024-11-20 10:35:00,6.31,6.31,6.29,6.29,58294.0,6.1362,6.1362,6.1167,6.1167,58294.0
2024-11-20 10:40:00,6.29,6.3,6.29,6.3,45347.0,6.1167,6.1265,6.1167,6.1265,45347.0
2024-11-20 10:45:00,6.29,6.29,6.29,6.29,85721.0,6.1167,6.1167,6.1167,6.1167,85721.0
2024-11-20 10:50:00,6.29,6.29,6.29,6.29,59808.0,6.1167,6.1167,6.1167,6.1167,59808.0
2024-11-20 10:55:00,6.28,6.28,6.28,6.28,60563.0,6.107,6.107,6.107,6.107,60563.0
2024-11-20 11:00:00,6.28,6.28,6.28,6.28,138359.0,6.107,6.107,6.107,6.107,138359.0
2024-11-20 11:05:00,6.29,6.3,6.29,6.29,132033.0,6.1167,6.1265,6.1167,6.1167,132033.0
2024-11-20 11:10:00,6.29,6.32,6.29,6.31,234393.0,6.1167,6.1459,6.1167,6.1362,234393.0
2024-11-20 11:15:00,6.3,6.3,6.3,6.3,1500.0,6.1265,6.1265,6.1265,6.1265,1500.0
2024-11-20 11:20:00,6.3,6.3,6.3,6.3,79399.0,6.1265,6.1265,6.1265,6.1265,79399.0
2024-11-20 11:25:00,6.31,6.32,6.31,6.32,193222.0,6.1362,6.1459,6.1362,6.1459,193222.0
2024-11-20 11:30:00,6.33,6.33,6.33,6.33,23026.0,6.1556,6.1556,6.1556,6.1556,23026.0
2024-11-20 11:35:00,6.33,6.33,6.31,6.31,20800.0,6.1556,6.1556,6.1362,6.1362,20800.0
2024-11-20 11:40:00,6.3,6.3,6.29,6.29,2500.0,6.1265,6.1265,6.1167,6.1167,2500.0
2024-11-20 11:45:00,6.28,6.28,6.26,6.26,76569.0,6.107,6.107,6.0876,6.0876,76569.0
2024-11-20 11:50:00,6.25,6.25,6.25,6.25,22775.0,6.0778,6.0778,6.0778,6.0778,22775.0
2024-11-20 11:55:00,6.24,6.25,6.24,6.25,49582.0,6.0681,6.0778,6.0681,6.0778,49582.0
2024-11-20 12:00:00,6.25,6.26,6.25,6.26,34218.0,6.0778,6.0876,6.0778,6.0876,34218.0
2024-11-20 12:05:00,6.26,6.26,6.26,6.26,0.0,6.0876,6.0876,6.0876,6.0876,0.0
2024-11-20 12:10:00,6.27,6.28,6.27,6.28,18800.0,6.0973,6.107,6.0973,6.107,18800.0
2024-11-20 12:15:00,6.29,6.29,6.29,6.29,2100.0,6.1167,6.1167,6.1167,6.1167,2100.0
2024-11-20 12:20:00,6.3,6.31,6.3,6.31,74740.0,6.1265,6.1362,6.1265,6.1362,74740.0
2024-11-20 12:25:00,6.3,6.3,6.29,6.29,141068.0,6.1265,6.1265,6.1167,6.1167,141068.0
2024-11-20 12:30:00,6.28,6.28,6.28,6.28,47252.0,6.107,6.107,6.107,6.107,47252.0
2024-11-20 12:35:00,6.27,6.27,6.26,6.26,101900.0,6.0973,6.0973,6.0876,6.0876,101900.0
2024-11-20 12:40:00,6.27,6.27,6.27,6.27,37250.0,6.0973,6.0973,6.0973,6.0973,37250.0
2024-11-20 12:45:00,6.27,6.27,6.26,6.26,86288.0,6.0973,6.0973,6.0876,6.0876,86288.0
2024-11-20 12:50:00,6.25,6.28,6.25,6.28,128452.0,6.0778,6.107,6.0778,6.107,128452.0
2024-11-20 12:55:00,6.28,6.29,6.28,6.29,119348.0,6.107,6.1167,6.107,6.1167,119348.0
2024-11-20 13:00:00,6.28,6.29,6.28,6.28,130027.0,6.107,6.1167,6.107,6.107,130027.0
2024-11-20 13:05:00,6.28,6.29,6.28,6.28,75818.0,6.107,6.1167,6.107,6.107,75818.0
2024-11-20 13:10:00,6.28,6.28,6.28,6.28,94612.0,6.107,6.107,6.107,6.107,94612.0
2024-11-20 13:15:00,6.28,6.29,6.28,6.29,13031.0,6.107,6.1167,6.107,6.1167,13031.0
2024-11-20 13:20:00,6.3,6.3,6.29,6.29,6652.0,6.1265,6.1265,6.1167,6.1167,6652.0
2024-11-20 13:25:00,6.28,6.28,6.28,6.28,10507.0,6.107,6.107,6.107,6.107,10507.0
2024-11-20 13:30:00,6.28,6.28,6.28,6.28,29500.0,6.107,6.107,6.107,6.107,29500.0
2024-11-20 13:35:00,6.29,6.29,6.29,6.29,9800.0,6.1167,6.1167,6.1167,6.1167,9800.0
2024-11-20 13:40:00,6.3,6.3,6.3,6.3,1200.0,6.1265,6.1265,6.1265,6.1265,1200.0
2024-11-20 13:45:00,6.3,6.31,6.3,6.31,15082.0,6.1265,6.1362,6.1265,6.1362,15082.0
2024-11-20 13:50:00,6.31,6.31,6.31,6.31,0.0,6.1362,6.1362,6.1362,6.1362,0.0
2024-11-20 13:55:00,6.3,6.3,6.3,6.3,30500.0,6.1265,6.1265,6.1265,6.1265,30500.0
2024-11-20 14:00:00,6.3,6.3,6.3,6.3,70130.0,6.1265,6.1265,6.1265,6.1265,70130.0
2024-11-20 14:05:00,6.3,6.31,6.3,6.3,61400.0,6.1265,6.1362,6.1265,6.1265,61400.0
2024-11-20 14:10:00,6.3,6.31,6.3,6.3,1700.0,6.1265,6.1362,6.1265,6.1265,1700.0
2024-11-20 14:15:00,6.3,6.3,6.3,6.3,0.0,6.1265,6.1265,6.1265,6.1265,0.0
2024-11-20 14:20:00,6.31,6.31,6.31,6.31,400.0,6.1362,6.1362,6.1362,6.1362,400.0
2024-11-20 14:25:00,6.31,6.31,6.31,6.31,43552.0,6.1362,6.1362,6.1362,6.1362,43552.0
2024-11-20 14:30:00,6.3,6.3,6.3,6.3,18303.0,6.1265,6.1265,6.1265,6.1265,18303.0
2024-11-20 14:35:00,6.29,6.29,6.29,6.29,28100.0,6.1167,6.1167,6.1167,6.1167,28100.0
2024-11-20 14:40:00,6.28,6.28,6.28,6.28,1100.0,6.107,6.107,6.107,6.107,1100.0
2024-11-20 14:45:00,6.27,6.27,6.26,6.26,20900.0,6.0973,6.0973,6.0876,6.0876,20900.0
2024-11-20 14:50:00,6.27,6.27,6.27,6.27,32220.0,6.0973,6.0973,6.0973,6.0973,32220.0
2024-11-20 14:55:00,6.28,6.28,6.28,6.28,3300.0,6.107,6.107,6.107,6.107,3300.0
2024-11-20 15:00:00,6.28,6.28,6.28,6.28,51770.0,6.107,6.107,6.107,6.107,51770.0
2024-11-20 15:05:00,6.28,6.28,6.28,6.28,54797.0,6.107,6.107,6.107,6.107,54797.0
2024-11-20 15:10:00,6.27,6.27,6.27,6.27,142798.0,6.0973,6.0973,6.0973,6.0973,142798.0
2024-11-20 15:15:00,6.27,6.27,6.26,6.26,12789.0,6.0973,6.0973,6.0876,6.0876,12789.0
2024-11-20 15:20:00,6.26,6.26,6.25,6.26,66168.0,6.0876,6.0876,6.0778,6.0876,66168.0
2024-11-20 15:25:00,6.25,6.25,6.25,6.25,36753.0,6.0778,6.0778,6.0778,6.0778,36753.0
2024-11-20 15:30:00,6.24,6.24,6.21,6.21,59719.0,6.0681,6.0681,6.0389,6.0389,59719.0
2024-11-20 15:35:00,6.2,6.21,6.2,6.2,91398.0,6.0292,6.0389,6.0292,6.0292,91398.0
2024-11-20 15:40:00,6.2,6.21,6.2,6.21,80664.0,6.0292,6.0389,6.0292,6.0389,80664.0
2024-11-20 15:45:00,6.2,6.2,6.19,6.19,33700.0,6.0292,6.0292,6.0195,6.0195,33700.0
2024-11-20 15:50:00,6.19,6.19,6.18,6.19,114059.0,6.0195,6.0195,6.0098,6.0195,114059.0
2024-11-20 15:55:00,6.18,6.2,6.18,6.18,32822.0,6.0098,6.0292,6.0098,6.0098,32822.0
2024-11-21 09:30:00,6.1,6.16,6.09,6.16,142456.0,5.932,5.9903,5.9222,5.9903,142456.0
2024-11-21 09:35:00,6.15,6.24,6.15,6.24,113165.0,5.9806,6.0681,5.9806,6.0681,113165.0
2024-11-21 09:40:00,6.24,6.24,6.21,6.22,103689.0,6.0681,6.0681,6.0389,6.0487,103689.0
2024-11-21 09:45:00,6.2,6.2,6.16,6.16,86142.0,6.0292,6.0292,5.9903,5.9903,86142.0
2024-11-21 09:50:00,6.16,6.19,6.15,6.19,133801.0,5.9903,6.0195,5.9806,6.0195,133801.0
2024-11-21 09:55:00,6.18,6.21,6.18,6.21,77805.0,6.0098,6.0389,6.0098,6.0389,77805.0
2024-11-21 10:00:00,6.21,6.23,6.21,6.23,181963.0,6.0389,6.0584,6.0389,6.0584,181963.0
2024-11-21 10:05:00,6.23,6.25,6.23,6.23,105524.0,6.0584,6.0778,6.0584,6.0584,105524.0
2024-11-21 10:10:00,6.22,6.23,6.18,6.18,57954.0,6.0487,6.0584,6.0098,6.0098,57954.0
2024-11-21 10:15:00,6.18,6.18,6.17,6.18,154474.0,6.0098,6.0098,6.0,6.0098,154474.0
2024-11-21 10:20:00,6.18,6.24,6.18,6.23,338880.0,6.0098,6.0681,6.0098,6.0584,338880.0
2024-11-21 10:25:00,6.23,6.27,6.22,6.27,257791.0,6.0584,6.0973,6.0487,6.0973,257791.0
2024-11-21 10:30:00,6.27,6.27,6.26,6.26,162173.0,6.0973,6.0973,6.0876,6.0876,162173.0
2024-11-21 10:35:00,6.26,6.26,6.24,6.26,210540.0,6.0876,6.0876,6.0681,6.0876,210540.0
2024-11-21 10:40:00,6.26,6.26,6.23,6.23,72639.0,6.0876,6.0876,6.0584,6.0584,72639.0
2024-11-21 10:45:00,6.22,6.22,6.2,6.2,45258.0,6.0487,6.0487,6.0292,6.0292,45258.0
2024-11-21 10:50:00,6.2,6.2,6.18,6.18,87342.0,6.0292,6.0292,6.0098,6.0098,87342.0
2024-11-21 10:55:00,6.17,6.17,6.14,6.15,165169.0,6.0,6.0,5.9709,5.9806,165169.0
2024-11-21 11:00:00,6.14,6.15,6.13,6.15,213741.0,5.9709,5.9806,5.9611,5.9806,213741.0
2024-11-21 11:05:00,6.15,6.16,6.14,6.16,123700.0,5.9806,5.9903,5.9709,5.9903,123700.0
2024-11-21 11:10:00,6.16,6.16,6.14,6.14,49175.0,5.9903,5.9903,5.9709,5.9709,49175.0
2024-11-21 11:15:00,6.14,6.15,6.14,6.15,72868.0,5.9709,5.9806,5.9709,5.9806,72868.0
2024-11-21 11:20:00,6.15,6.15,6.14,6.14,26204.0,5.9806,5.9806,5.9709,5.9709,26204.0
2024-11-21 11:25:00,6.13,6.13,6.12,6.12,256902.0,5.9611,5.9611,5.9514,5.9514,256902.0
2024-11-21 11:30:00,6.11,6.11,6.11,6.11,6400.0,5.9417,5.9417,5.9417,5.9417,6400.0
2024-11-21 11:35:00,6.11,6.14,6.11,6.13,181545.0,5.9417,5.9709,5.9417,5.9611,181545.0
2024-11-21 11:40:00,6.13,6.13,6.13,6.13,41300.0,5.9611,5.9611,5.9611,5.9611,41300.0
2024-11-21 11:45:00,6.13,6.16,6.13,6.16,116433.0,5.9611,5.9903,5.9611,5.9903,116433.0
2024-11-21 11:50:00,6.15,6.15,6.15,6.15,58200.0,5.9806,5.9806,5.9806,5.9806,58200.0
2024-11-21 11:55:00,6.15,6.15,6.14,6.14,148743.0,5.9806,5.9806,5.9709,5.9709,148743.0
2024-11-21 12:00:00,6.15,6.16,6.15,6.16,121548.0,5.9806,5.9903,5.9806,5.9903,121548.0
2024-11-21 12:05:00,6.16,6.16,6.15,6.15,89530.0,5.9903,5.9903,5.9806,5.9806,89530.0
2024-11-21 12:10:00,6.15,6.15,6.15,6.15,32792.0,5.9806,5.9806,5.9806,5.9806,32792.0
2024-11-21 12:15:00,6.15,6.15,6.15,6.15,0.0,5.9806,5.9806,5.9806,5.9806,0.0
2024-11-21 12:20:00,6.14,6.14,6.13,6.13,22404.0,5.9709,5.9709,5.9611,5.9611,22404.0
2024-11-21 12:25:00,6.12,6.12,6.1,6.11,90172.0,5.9514,5.9514,5.932,5.9417,90172.0
2024-11-21 12:30:00,6.1,6.1,6.1,6.1,39699.0,5.932,5.932,5.932,5.932,39699.0
2024-11-21 12:35:00,6.1,6.1,6.1,6.1,63951.0,5.932,5.932,5.932,5.932,63951.0
2024-11-21 12:40:00,6.1,6.1,6.08,6.08,8665.0,5.932,5.932,5.9125,5.9125,8665.0
2024-11-21 12:45:00,6.08,6.08,6.08,6.08,157037.0,5.9125,5.9125,5.9125,5.9125,157037.0
2024-11-21 12:50:00,6.08,6.08,6.08,6.08,16919.0,5.9125,5.9125,5.9125,5.9125,16919.0
2024-11-21 12:55:00,6.08,6.08,6.08,6.08,103700.0,5.9125,5.9125,5.9125,5.9125,103700.0
2024-11-21 13:00:00,6.08,6.08,6.08,6.08,20061.0,5.9125,5.9125,5.9125,5.9125,20061.0
2024-11-21 13:05:00,6.07,6.07,6.07,6.07,8500.0,5.9028,5.9028,5.9028,5.9028,8500.0
2024-11-21 13:10:00,6.06,6.06,6.05,6.06,183374.0,5.8931,5.8931,5.8833,5.8931,183374.0
2024-11-21 13:15:00,6.07,6.07,6.07,6.07,10100.0,5.9028,5.9028,5.9028,5.9028,10100.0
2024-11-21 13:20:00,6.07,6.07,6.07,6.07,100723.0,5.9028,5.9028,5.9028,5.9028,100723.0
2024-11-21 13:25:00,6.07,6.07,6.07,6.07,122700.0,5.9028,5.9028,5.9028,5.9028,122700.0
2024-11-21 13:30:00,6.06,6.06,6.06,6.06,36627.0,5.8931,5.8931,5.8931,5.8931,36627.0
2024-11-21 13:35:00,6.05,6.07,6.05,6.07,58840.0,5.8833,5.9028,5.8833,5.9028,58840.0
2024-11-21 13:40:00,6.07,6.07,6.07,6.07,3600.0,5.9028,5.9028,5.9028,5.9028,3600.0
2024-11-21 13:45:00,6.07,6.07,6.07,6.07,0.0,5.9028,5.9028,5.9028,5.9028,0.0
2024-11-21 13:50:00,6.07,6.08,6.07,6.07,118974.0,5.9028,5.9125,5.9028,5.9028,118974.0
2024-11-21 13:55:00,6.06,6.06,6.06,6.06,75978.0,5.8931,5.8931,5.8931,5.8931,75978.0
2024-11-21 14:00:00,6.06,6.06,6.06,6.06,79302.0,5.8931,5.8931,5.8931,5.8931,79302.0
2024-11-21 14:05:00,6.07,6.07,6.07,6.07,7399.0,5.9028,5.9028,5.9028,5.9028,7399.0
2024-11-21 14:10:00,6.08,6.08,6.08,6.08,69500.0,5.9125,5.9125,5.9125,5.9125,69500.0
2024-11-21 14:15:00,6.08,6.08,6.08,6.08,88724.0,5.9125,5.9125,5.9125,5.9125,88724.0
2024-11-21 14:20:00,6.08,6.08,6.07,6.07,103448.0,5.9125,5.9125,5.9028,5.9028,103448.0
2024-11-21 14:25:00,6.06,6.06,6.06,6.06,113806.0,5.8931,5.8931,5.8931,5.8931,113806.0
2024-11-21 14:30:00,6.07,6.07,6.07,6.07,175407.0,5.9028,5.9028,5.9028,5.9028,175407.0
2024-11-21 14:35:00,6.06,6.06,6.06,6.06,27878.0,5.8931,5.8931,5.8931,5.8931,27878.0
2024-11-21 14:40:00,6.05,6.06,6.05,6.06,55979.0,5.8833,5.8931,5.8833,5.8931,55979.0
2024-11-21 14:45:00,6.07,6.07,6.07,6.07,16400.0,5.9028,5.9028,5.9028,5.9028,16400.0
2024-11-21 14:50:00,6.07,6.08,6.07,6.07,110819.0,5.9028,5.9125,5.9028,5.9028,110819.0
2024-11-21 14:55:00,6.06,6.06,6.06,6.06,28800.0,5.8931,5.8931,5.8931,5.8931,28800.0
2024-11-21 15:00:00,6.05,6.05,6.05,6.05,5836.0,5.8833,5.8833,5.8833,5.8833,5836.0
2024-11-21 15:05:00,6.05,6.05,6.05,6.05,78745.0,5.8833,5.8833,5.8833,5.8833,78745.0
2024-11-21 15:10:00,6.05,6.05,6.05,6.05,0.0,5.8833,5.8833,5.8833,5.8833,0.0
2024-11-21 15:15:00,6.05,6.05,6.05,6.05,0.0,5.8833,5.8833,5.8833,5.8833,0.0
2024-11-21 15:20:00,6.04,6.05,6.04,6.05,2925.0,5.8736,5.8833,5.8736,5.8833,2925.0
2024-11-21 15:25:00,6.05,6.05,6.05,6.05,0.0,5.8833,5.8833,5.8833,5.8833,0.0
2024-11-21 15:30:00,6.05,6.05,6.05,6.05,3135.0,5.8833,5.8833,5.8833,5.8833,3135.0
2024-11-21 15:35:00,6.06,6.07,6.06,6.07,63209.0,5.8931,5.9028,5.8931,5.9028,63209.0
2024-11-21 15:40:00,6.07,6.08,6.07,6.07,216348.0,5.9028,5.9125,5.9028,5.9028,216348.0
2024-11-21 15:45:00,6.07,6.07,6.07,6.07,17600.0,5.9028,5.9028,5.9028,5.9028,17600.0
2024-11-21 15:50:00,6.07,6.08,6.07,6.08,173361.0,5.9028,5.9125,5.9028,5.9125,173361.0
2024-11-21 15:55:00,6.08,6.08,6.08,6.08,216920.0,5.9125,5.9125,5.9125,5.9125,216920.0
2024-11-22 09:30:00,6.1,6.1,6.07,6.07,103580.0,5.932,5.932,5.9028,5.9028,103580.0
2024-11-22 09:35:00,6.07,6.08,6.07,6.07,54752.0,5.9028,5.9125,5.9028,5.9028,54752.0
2024-11-22 09:40:00,6.06,6.06,6.04,6.04,75066.0,5.8931,5.8931,5.8736,5.8736,75066.0
2024-11-22 09:45:00,6.04,6.04,6.03,6.04,25011.0,5.8736,5.8736,5.8639,5.8736,25011.0
2024-11-22 09:50:00,6.04,6.06,6.04,6.05,61739.0,5.8736,5.8931,5.8736,5.8833,61739.0
2024-11-22 09:55:00,6.04,6.04,6.03,6.03,48236.0,5.8736,5.8736,5.8639,5.8639,48236.0
2024-11-22 10:00:00,6.03,6.03,6.03,6.03,89873.0,5.8639,5.8639,5.8639,5.8639,89873.0
2024-11-22 10:05:00,6.05,6.06,6.05,6.06,82288.0,5.8833,5.8931,5.8833,5.8931,82288.0
2024-11-22 10:10:00,6.07,6.08,6.06,6.07,234604.0,5.9028,5.9125,5.8931,5.9028,234604.0
2024-11-22 10:15:00,6.07,6.07,6.06,6.06,105577.0,5.9028,5.9028,5.8931,5.8931,105577.0
2024-11-22 10:20:00,6.07,6.08,6.07,6.07,185448.0,5.9028,5.9125,5.9028,5.9028,185448.0
2024-11-22 10:25:00,6.07,6.1,6.07,6.09,53341.0,5.9028,5.932,5.9028,5.9222,53341.0
2024-11-22 10:30:00,6.09,6.09,6.08,6.08,148184.0,5.9222,5.9222,5.9125,5.9125,148184.0
2024-11-22 10:35:00,6.08,6.08,6.06,6.06,163903.0,5.9125,5.9125,5.8931,5.8931,163903.0
2024-11-22 10:40:00,6.05,6.05,6.04,6.04,113874.0,5.8833,5.8833,5.8736,5.8736,113874.0
2024-11-22 10:45:00,6.04,6.05,6.04,6.05,46436.0,5.8736,5.8833,5.8736,5.8833,46436.0
2024-11-22 10:50:00,6.04,6.04,6.04,6.04,53266.0,5.8736,5.8736,5.8736,5.8736,53266.0
2024-11-22 10:55:00,6.04,6.04,6.03,6.03,33541.0,5.8736,5.8736,5.8639,5.8639,33541.0
2024-11-22 11:00:00,6.03,6.04,6.03,6.04,19165.0,5.8639,5.8736,5.8639,5.8736,19165.0
2024-11-22 11:05:00,6.04,6.05,6.04,6.05,42361.0,5.8736,5.8833,5.8736,5.8833,42361.0
2024-11-22 11:10:00,6.05,6.06,6.05,6.06,74100.0,5.8833,5.8931,5.8833,5.8931,74100.0
2024-11-22 11:15:00,6.06,6.08,6.06,6.08,77368.0,5.8931,5.9125,5.8931,5.9125,77368.0
2024-11-22 11:20:00,6.08,6.08,6.07,6.07,74019.0,5.9125,5.9125,5.9028,5.9028,74019.0
2024-11-22 11:25:00,6.07,6.08,6.07,6.07,80985.0,5.9028,5.9125,5.9028,5.9028,80985.0
2024-11-22 11:30:00,6.07,6.08,6.07,6.08,54311.0,5.9028,5.9125,5.9028,5.9125,54311.0
2024-11-22 11:35:00,6.07,6.07,6.06,6.06,20700.0,5.9028,5.9028,5.8931,5.8931,20700.0
2024-11-22 11:40:00,6.08,6.08,6.07,6.08,70207.0,5.9125,5.9125,5.9028,5.9125,70207.0
2024-11-22 11:45:00,6.08,6.08,6.07,6.07,63249.0,5.9125,5.9125,5.9028,5.9028,63249.0
2024-11-22 11:50:00,6.06,6.06,6.06,6.06,26705.0,5.8931,5.8931,5.8931,5.8931,26705.0
2024-11-22 11:55:00,6.06,6.06,6.06,6.06,0.0,5.8931,5.8931,5.8931,5.8931,0.0
2024-11-22 12:00:00,6.05,6.05,6.05,6.05,4800.0,5.8833,5.8833,5.8833,5.8833,4800.0
2024-11-22 12:05:00,6.05,6.05,6.05,6.05,0.0,5.8833,5.8833,5.8833,5.8833,0.0
2024-11-22 12:10:00,6.04,6.04,6.04,6.04,8664.0,5.8736,5.8736,5.8736,5.8736,8664.0
2024-11-22 12:15:00,6.04,6.04,6.04,6.04,1574.0,5.8736,5.8736,5.8736,5.8736,1574.0
2024-11-22 12:20:00,6.03,6.03,6.03,6.03,19001.0,5.8639,5.8639,5.8639,5.8639,19001.0
2024-11-22 12:25:00,6.03,6.03,6.03,6.03,4392.0,5.8639,5.8639,5.8639,5.8639,4392.0
2024-11-22 12:30:00,6.04,6.04,6.04,6.04,2826.0,5.8736,5.8736,5.8736,5.8736,2826.0
2024-11-22 12:35:00,6.05,6.06,6.05,6.06,15003.0,5.8833,5.8931,5.8833,5.8931,15003.0
2024-11-22 12:40:00,6.06,6.06,6.05,6.05,17700.0,5.8931,5.8931,5.8833,5.8833,17700.0
2024-11-22 12:45:00,6.04,6.04,6.04,6.04,2200.0,5.8736,5.8736,5.8736,5.8736,2200.0
2024-11-22 12:50:00,6.03,6.03,6.03,6.03,27100.0,5.8639,5.8639,5.8639,5.8639,27100.0
2024-11-22 12:55:00,6.03,6.03,6.03,6.03,3622.0,5.8639,5.8639,5.8639,5.8639,3622.0
2024-11-22 13:00:00,6.03,6.03,6.03,6.03,11525.0,5.8639,5.8639,5.8639,5.8639,11525.0
2024-11-22 13:05:00,6.03,6.03,6.03,6.03,57401.0,5.8639,5.8639,5.8639,5.8639,57401.0
2024-11-22 13:10:00,6.03,6.03,6.02,6.02,23134.0,5.8639,5.8639,5.8542,5.8542,23134.0
2024-11-22 13:15:00,6.02,6.02,6.02,6.02,0.0,5.8542,5.8542,5.8542,5.8542,0.0
2024-11-22 13:20:00,6.03,6.03,6.02,6.02,6439.0,5.8639,5.8639,5.8542,5.8542,6439.0
2024-11-22 13:25:00,6.02,6.02,6.02,6.02,0.0,5.8542,5.8542,5.8542,5.8542,0.0
2024-11-22 13:30:00,6.04,6.04,6.03,6.03,27625.0,5.8736,5.8736,5.8639,5.8639,27625.0
2024-11-22 13:35:00,6.03,6.03,6.03,6.03,1500.0,5.8639,5.8639,5.8639,5.8639,1500.0
2024-11-22 13:40:00,6.04,6.04,6.04,6.04,6953.0,5.8736,5.8736,5.8736,5.8736,6953.0
2024-11-22 13:45:00,6.04,6.04,6.04,6.04,5100.0,5.8736,5.8736,5.8736,5.8736,5100.0
2024-11-22 13:50:00,6.04,6.05,6.04,6.05,9516.0,5.8736,5.8833,5.8736,5.8833,9516.0
2024-11-22 13:55:00,6.04,6.04,6.04,6.04,5100.0,5.8736,5.8736,5.8736,5.8736,5100.0
2024-11-22 14:00:00,6.04,6.04,6.04,6.04,12600.0,5.8736,5.8736,5.8736,5.8736,12600.0
2024-11-22 14:05:00,6.04,6.04,6.04,6.04,0.0,5.8736,5.8736,5.8736,5.8736,0.0
2024-11-22 14:10:00,6.05,6.05,6.05,6.05,808.0,5.8833,5.8833,5.8833,5.8833,808.0
2024-11-22 14:15:00,6.06,6.07,6.06,6.07,49558.0,5.8931,5.9028,5.8931,5.9028,49558.0
2024-11-22 14:20:00,6.06,6.06,6.06,6.06,6827.0,5.8931,5.8931,5.8931,5.8931,6827.0
2024-11-22 14:25:00,6.05,6.05,6.05,6.05,15756.0,5.8833,5.8833,5.8833,5.8833,15756.0
2024-11-22 14:30:00,6.05,6.05,6.05,6.05,26253.0,5.8833,5.8833,5.8833,5.8833,26253.0
2024-11-22 14:35:00,6.05,6.05,6.05,6.05,0.0,5.8833,5.8833,5.8833,5.8833,0.0
2024-11-22 14:40:00,6.05,6.05,6.05,6.05,0.0,5.8833,5.8833,5.8833,5.8833,0.0
2024-11-22 14:45:00,6.05,6.05,6.05,6.05,0.0,5.8833,5.8833,5.8833,5.8833,0.0
2024-11-22 14:50:00,6.04,6.04,6.04,6.04,7131.0,5.8736,5.8736,5.8736,5.8736,7131.0
2024-11-22 14:55:00,6.04,6.04,6.04,6.04,0.0,5.8736,5.8736,5.8736,5.8736,0.0
2024-11-22 15:00:00,6.04,6.07,6.04,6.07,82520.0,5.8736,5.9028,5.8736,5.9028,82520.0
2024-11-22 15:05:00,6.06,6.06,6.06,6.06,21688.0,5.8931,5.8931,5.8931,5.8931,21688.0
2024-11-22 15:10:00,6.07,6.07,6.07,6.07,90783.0,5.9028,5.9028,5.9028,5.9028,90783.0
2024-11-22 15:15:00,6.07,6.07,6.07,6.07,4794.0,5.9028,5.9028,5.9028,5.9028,4794.0
2024-11-22 15:20:00,6.06,6.06,6.06,6.06,100.0,5.8931,5.8931,5.8931,5.8931,100.0
2024-11-22 15:25:00,6.06,6.08,6.06,6.08,13400.0,5.8931,5.9125,5.8931,5.9125,13400.0
2024-11-22 15:30:00,6.06,6.06,6.05,6.05,49529.0,5.8931,5.8931,5.8833,5.8833,49529.0
2024-11-22 15:35:00,6.05,6.05,6.05,6.05,47300.0,5.8833,5.8833,5.8833,5.8833,47300.0
2024-11-22 15:40:00,6.06,6.06,6.06,6.06,200.0,5.8931,5.8931,5.8931,5.8931,200.0
2024-11-22 15:45:00,6.05,6.05,6.05,6.05,1564.0,5.8833,5.8833,5.8833,5.8833,1564.0
2024-11-22 15:50:00,6.05,6.05,6.04,6.04,42234.0,5.8833,5.8833,5.8736,5.8736,42234.0
2024-11-22 15:55:00,6.03,6.03,6.02,6.03,97160.0,5.8639,5.8639,5.8542,5.8639,97160.0
2024-11-25 09:30:00,5.92,5.93,5.9,5.9,196623.0,5.7569,5.7666,5.7375,5.7375,196623.0
2024-11-25 09:35:00,5.9,5.9,5.89,5.89,136146.0,5.7375,5.7375,5.7277,5.7277,136146.0
2024-11-25 09:40:00,5.89,5.89,5.89,5.89,36600.0,5.7277,5.7277,5.7277,5.7277,36600.0
2024-11-25 09:45:00,5.89,5.9,5.89,5.9,58495.0,5.7277,5.7375,5.7277,5.7375,58495.0
2024-11-25 09:50:00,5.91,5.94,5.91,5.94,275176.0,5.7472,5.7764,5.7472,5.7764,275176.0
2024-11-25 09:55:00,5.93,5.93,5.92,5.92,23407.0,5.7666,5.7666,5.7569,5.7569,23407.0
2024-11-25 10:00:00,5.93,5.94,5.93,5.94,64000.0,5.7666,5.7764,5.7666,5.7764,64000.0
2024-11-25 10:05:00,5.93,5.94,5.93,5.94,73970.0,5.7666,5.7764,5.7666,5.7764,73970.0
2024-11-25 10:10:00,5.95,5.97,5.95,5.96,153662.0,5.7861,5.8055,5.7861,5.7958,153662.0
2024-11-25 10:15:00,5.96,5.96,5.95,5.95,115588.0,5.7958,5.7958,5.7861,5.7861,115588.0
2024-11-25 10:20:00,5.95,5.95,5.95,5.95,53514.0,5.7861,5.7861,5.7861,5.7861,53514.0
2024-11-25 10:25:00,5.95,5.96,5.94,5.94,148530.0,5.7861,5.7958,5.7764,5.7764,148530.0
2024-11-25 10:30:00,5.93,5.96,5.93,5.96,204199.0,5.7666,5.7958,5.7666,5.7958,204199.0
2024-11-25 10:35:00,5.96,5.96,5.96,5.96,6796.0,5.7958,5.7958,5.7958,5.7958,6796.0
2024-11-25 10:40:00,5.95,5.95,5.94,5.94,36180.0,5.7861,5.7861,5.7764,5.7764,36180.0
2024-11-25 10:45:00,5.94,5.95,5.94,5.95,103371.0,5.7764,5.7861,5.7764,5.7861,103371.0
2024-11-25 10:50:00,5.95,5.96,5.95,5.96,29600.0,5.7861,5.7958,5.7861,5.7958,29600.0
2024-11-25 10:55:00,5.96,5.96,5.96,5.96,0.0,5.7958,5.7958,5.7958,5.7958,0.0
2024-11-25 11:00:00,5.97,5.97,5.96,5.96,38560.0,5.8055,5.8055,5.7958,5.7958,38560.0
2024-11-25 11:05:00,5.96,5.97,5.96,5.97,187594.0,5.7958,5.8055,5.7958,5.8055,187594.0
2024-11-25 11:10:00,5.97,5.97,5.96,5.96,225393.0,5.8055,5.8055,5.7958,5.7958,225393.0
2024-11-25 11:15:00,5.96,5.96,5.96,5.96,39983.0,5.7958,5.7958,5.7958,5.7958,39983.0
2024-11-25 11:20:00,5.96,5.96,5.95,5.95,4787.0,5.7958,5.7958,5.7861,5.7861,4787.0
2024-11-25 11:25:00,5.96,5.96,5.96,5.96,21289.0,5.7958,5.7958,5.7958,5.7958,21289.0
2024-11-25 11:30:00,5.96,5.96,5.96,5.96,104300.0,5.7958,5.7958,5.7958,5.7958,104300.0
2024-11-25 11:35:00,5.97,5.98,5.97,5.98,76636.0,5.8055,5.8153,5.8055,5.8153,76636.0
2024-11-25 11:40:00,5.98,5.98,5.98,5.98,63800.0,5.8153,5.8153,5.8153,5.8153,63800.0
2024-11-25 11:45:00,5.98,5.99,5.98,5.99,46256.0,5.8153,5.825,5.8153,5.825,46256.0
2024-11-25 11:50:00,5.98,5.98,5.98,5.98,31900.0,5.8153,5.8153,5.8153,5.8153,31900.0
2024-11-25 11:55:00,5.98,5.98,5.98,5.98,23708.0,5.8153,5.8153,5.8153,5.8153,23708.0
2024-11-25 12:00:00,5.99,5.99,5.99,5.99,1704.0,5.825,5.825,5.825,5.825,1704.0
2024-11-25 12:05:00,5.98,5.98,5.98,5.98,41602.0,5.8153,5.8153,5.8153,5.8153,41602.0
2024-11-25 12:10:00,5.99,6.0,5.99,6.0,10771.0,5.825,5.8347,5.825,5.8347,10771.0
2024-11-25 12:15:00,6.01,6.01,6.01,6.01,83224.0,5.8444,5.8444,5.8444,5.8444,83224.0
2024-11-25 12:20:00,6.01,6.02,6.01,6.02,997.0,5.8444,5.8542,5.8444,5.8542,997.0
2024-11-25 12:25:00,6.02,6.02,6.02,6.02,4800.0,5.8542,5.8542,5.8542,5.8542,4800.0
2024-11-25 12:30:00,6.02,6.02,6.01,6.01,69365.0,5.8542,5.8542,5.8444,5.8444,69365.0
2024-11-25 12:35:00,6.02,6.02,6.02,6.02,10939.0,5.8542,5.8542,5.8542,5.8542,10939.0
2024-11-25 12:40:00,6.03,6.04,6.03,6.04,99000.0,5.8639,5.8736,5.8639,5.8736,99000.0
2024-11-25 12:45:00,6.04,6.04,6.04,6.04,39432.0,5.8736,5.8736,5.8736,5.8736,39432.0
2024-11-25 12:50:00,6.03,6.03,6.02,6.02,11553.0,5.8639,5.8639,5.8542,5.8542,11553.0
2024-11-25 12:55:00,6.01,6.01,6.01,6.01,116491.0,5.8444,5.8444,5.8444,5.8444,116491.0
2024-11-25 13:00:00,6.01,6.01,6.0,6.0,24250.0,5.8444,5.8444,5.8347,5.8347,24250.0
2024-11-25 13:05:00,5.99,5.99,5.99,5.99,54353.0,5.825,5.825,5.825,5.825,54353.0
2024-11-25 13:10:00,5.99,5.99,5.99,5.99,31800.0,5.825,5.825,5.825,5.825,31800.0
2024-11-25 13:15:00,5.99,5.99,5.99,5.99,0.0,5.825,5.825,5.825,5.825,0.0
2024-11-25 13:20:00,5.99,5.99,5.99,5.99,113022.0,5.825,5.825,5.825,5.825,113022.0
2024-11-25 13:25:00,5.99,5.99,5.99,5.99,0.0,5.825,5.825,5.825,5.825,0.0
2024-11-25 13:30:00,5.99,5.99,5.98,5.98,99600.0,5.825,5.825,5.8153,5.8153,99600.0
2024-11-25 13:35:00,5.98,5.98,5.98,5.98,0.0,5.8153,5.8153,5.8153,5.8153,0.0
2024-11-25 13:40:00,5.98,5.99,5.98,5.99,7401.0,5.8153,5.825,5.8153,5.825,7401.0
2024-11-25 13:45:00,5.98,5.98,5.97,5.98,84037.0,5.8153,5.8153,5.8055,5.8153,84037.0
2024-11-25 13:50:00,5.99,5.99,5.99,5.99,19746.0,5.825,5.825,5.825,5.825,19746.0
2024-11-25 13:55:00,5.99,5.99,5.99,5.99,11900.0,5.825,5.825,5.825,5.825,11900.0
2024-11-25 14:00:00,5.99,5.99,5.99,5.99,0.0,5.825,5.825,5.825,5.825,0.0
2024-11-25 14:05:00,5.99,5.99,5.99,5.99,103400.0,5.825,5.825,5.825,5.825,103400.0
2024-11-25 14:10:00,5.99,5.99,5.99,5.99,0.0,5.825,5.825,5.825,5.825,0.0
2024-11-25 14:15:00,5.99,5.99,5.99,5.99,0.0,5.825,5.825,5.825,5.825,0.0
2024-11-25 14:20:00,5.99,6.0,5.99,6.0,100669.0,5.825,5.8347,5.825,5.8347,100669.0
2024-11-25 14:25:00,6.0,6.0,6.0,6.0,86800.0,5.8347,5.8347,5.8347,5.8347,86800.0
2024-11-25 14:30:00,6.0,6.0,6.0,6.0,55643.0,5.8347,5.8347,5.8347,5.8347,55643.0
2024-11-25 14:35:00,6.0,6.0,6.0,6.0,0.0,5.8347,5.8347,5.8347,5.8347,0.0
2024-11-25 14:40:00,6.0,6.0,6.0,6.0,26789.0,5.8347,5.8347,5.8347,5.8347,26789.0
2024-11-25 14:45:00,6.0,6.0,5.99,5.99,9510.0,5.8347,5.8347,5.825,5.825,9510.0
2024-11-25 14:50:00,5.99,5.99,5.99,5.99,33180.0,5.825,5.825,5.825,5.825,33180.0
2024-11-25 14:55:00,5.99,5.99,5.99,5.99,0.0,5.825,5.825,5.825,5.825,0.0
2024-11-25 15:00:00,6.0,6.0,6.0,6.0,9000.0,5.8347,5.8347,5.8347,5.8347,9000.0
2024-11-25 15:05:00,6.0,6.0,6.0,6.0,80982.0,5.8347,5.8347,5.8347,5.8347,80982.0
2024-11-25 15:10:00,6.0,6.0,6.0,6.0,54633.0,5.8347,5.8347,5.8347,5.8347,54633.0
2024-11-25 15:15:00,6.0,6.0,6.0,6.0,53590.0,5.8347,5.8347,5.8347,5.8347,53590.0
2024-11-25 15:20:00,6.0,6.0,6.0,6.0,3088.0,5.8347,5.8347,5.8347,5.8347,3088.0
2024-11-25 15:25:00,5.99,6.0,5.99,6.0,2375.0,5.825,5.8347,5.825,5.8347,2375.0
2024-11-25 15:30:00,6.0,6.0,5.99,5.99,6350.0,5.8347,5.8347,5.825,5.825,6350.0
2024-11-25 15:35:00,5.99,5.99,5.99,5.99,402.0,5.825,5.825,5.825,5.825,402.0
2024-11-25 15:40:00,5.99,6.0,5.99,6.0,31243.0,5.825,5.8347,5.825,5.8347,31243.0
2024-11-25 15:45:00,6.0,6.0,6.0,6.0,0.0,5.8347,5.8347,5.8347,5.8347,0.0
2024-11-25 15:50:00,5.99,5.99,5.97,5.97,60273.0,5.825,5.825,5.8055,5.8055,60273.0
2024-11-25 15:55:00,5.98,5.98,5.97,5.98,121405.0,5.8153,5.8153,5.8055,5.8153,121405.0
2024-11-26 09:30:00,5.95,5.95,5.93,5.93,46382.0,5.7861,5.7861,5.7666,5.7666,46382.0
2024-11-26 09:35:00,5.92,5.94,5.92,5.94,87911.0,5.7569,5.7764,5.7569,5.7764,87911.0
2024-11-26 09:40:00,5.94,5.95,5.94,5.94,300.0,5.7764,5.7861,5.7764,5.7764,300.0
2024-11-26 09:45:00,5.94,5.94,5.94,5.94,78039.0,5.7764,5.7764,5.7764,5.7764,78039.0
2024-11-26 09:50:00,5.93,5.94,5.93,5.94,79500.0,5.7666,5.7764,5.7666,5.7764,79500.0
2024-11-26 09:55:00,5.94,5.94,5.94,5.94,130923.0,5.7764,5.7764,5.7764,5.7764,130923.0
2024-11-26 10:00:00,5.94,5.95,5.93,5.95,103443.0,5.7764,5.7861,5.7666,5.7861,103443.0
2024-11-26 10:05:00,5.95,5.95,5.95,5.95,81802.0,5.7861,5.7861,5.7861,5.7861,81802.0
2024-11-26 10:10:00,5.95,5.95,5.95,5.95,19800.0,5.7861,5.7861,5.7861,5.7861,19800.0
2024-11-26 10:15:00,5.95,5.96,5.95,5.96,117564.0,5.7861,5.7958,5.7861,5.7958,117564.0
2024-11-26 10:20:00,5.96,5.96,5.95,5.95,71200.0,5.7958,5.7958,5.7861,5.7861,71200.0
2024-11-26 10:25:00,5.96,5.96,5.95,5.95,63249.0,5.7958,5.7958,5.7861,5.7861,63249.0
2024-11-26 10:30:00,5.95,5.95,5.95,5.95,68800.0,5.7861,5.7861,5.7861,5.7861,68800.0
2024-11-26 10:35:00,5.95,5.95,5.95,5.95,111900.0,5.7861,5.7861,5.7861,5.7861,111900.0
2024-11-26 10:40:00,5.95,5.95,5.94,5.94,1177.0,5.7861,5.7861,5.7764,5.7764,1177.0
2024-11-26 10:45:00,5.93,5.94,5.93,5.94,53255.0,5.7666,5.7764,5.7666,5.7764,53255.0
2024-11-26 10:50:00,5.94,5.94,5.94,5.94,52200.0,5.7764,5.7764,5.7764,5.7764,52200.0
2024-11-26 10:55:00,5.93,5.93,5.93,5.93,108065.0,5.7666,5.7666,5.7666,5.7666,108065.0
2024-11-26 11:00:00,5.93,5.93,5.92,5.92,29634.0,5.7666,5.7666,5.7569,5.7569,29634.0
2024-11-26 11:05:00,5.93,5.93,5.93,5.93,9902.0,5.7666,5.7666,5.7666,5.7666,9902.0
2024-11-26 11:10:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-26 11:15:00,5.93,5.93,5.93,5.93,0.0,5.7666,5.7666,5.7666,5.7666,0.0
2024-11-26 11:20:00,5.93,5.93,5.93,5.93,8907.0,5.7666,5.7666,5.7666,5.7666,8907.0
2024-11-26 11:25:00,5.92,5.92,5.92,5.92,600.0,5.7569,5.7569,5.7569,5.7569,600.0
2024-11-26 11:30:00,5.92,5.92,5.92,5.92,56686.0,5.7569,5.7569,5.7569,5.7569,56686.0
2024-11-26 11:35:00,5.92,5.92,5.92,5.92,2577.0,5.7569,5.7569,5.7569,5.7569,2577.0
2024-11-26 11:40:00,5.92,5.92,5.92,5.92,93231.0,5.7569,5.7569,5.7569,5.7569,93231.0
2024-11-26 11:45:00,5.92,5.92,5.92,5.92,43283.0,5.7569,5.7569,5.7569,5.7569,43283.0
2024-11-26 11:50:00,5.92,5.92,5.92,5.92,4500.0,5.7569,5.7569,5.7569,5.7569,4500.0
2024-11-26 11:55:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-26 12:00:00,5.92,5.92,5.92,5.92,14907.0,5.7569,5.7569,5.7569,5.7569,14907.0
2024-11-26 12:05:00,5.92,5.92,5.92,5.92,3025.0,5.7569,5.7569,5.7569,5.7569,3025.0
2024-11-26 12:10:00,5.93,5.93,5.93,5.93,918.0,5.7666,5.7666,5.7666,5.7666,918.0
2024-11-26 12:15:00,5.93,5.93,5.93,5.93,75582.0,5.7666,5.7666,5.7666,5.7666,75582.0
2024-11-26 12:20:00,5.93,5.93,5.93,5.93,92500.0,5.7666,5.7666,5.7666,5.7666,92500.0
2024-11-26 12:25:00,5.93,5.93,5.93,5.93,54528.0,5.7666,5.7666,5.7666,5.7666,54528.0
2024-11-26 12:30:00,5.92,5.92,5.92,5.92,5621.0,5.7569,5.7569,5.7569,5.7569,5621.0
2024-11-26 12:35:00,5.92,5.92,5.92,5.92,52450.0,5.7569,5.7569,5.7569,5.7569,52450.0
2024-11-26 12:40:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-26 12:45:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-26 12:50:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-26 12:55:00,5.91,5.91,5.91,5.91,68657.0,5.7472,5.7472,5.7472,5.7472,68657.0
2024-11-26 13:00:00,5.91,5.91,5.91,5.91,0.0,5.7472,5.7472,5.7472,5.7472,0.0
2024-11-26 13:05:00,5.91,5.91,5.91,5.91,100.0,5.7472,5.7472,5.7472,5.7472,100.0
2024-11-26 13:10:00,5.91,5.92,5.91,5.92,42691.0,5.7472,5.7569,5.7472,5.7569,42691.0
2024-11-26 13:15:00,5.91,5.91,5.91,5.91,139600.0,5.7472,5.7472,5.7472,5.7472,139600.0
2024-11-26 13:20:00,5.91,5.91,5.91,5.91,42825.0,5.7472,5.7472,5.7472,5.7472,42825.0
2024-11-26 13:25:00,5.91,5.91,5.91,5.91,61991.0,5.7472,5.7472,5.7472,5.7472,61991.0
2024-11-26 13:30:00,5.91,5.91,5.91,5.91,0.0,5.7472,5.7472,5.7472,5.7472,0.0
2024-11-26 13:35:00,5.92,5.92,5.92,5.92,375.0,5.7569,5.7569,5.7569,5.7569,375.0
2024-11-26 13:40:00,5.91,5.91,5.91,5.91,68723.0,5.7472,5.7472,5.7472,5.7472,68723.0
2024-11-26 13:45:00,5.91,5.91,5.91,5.91,1453.0,5.7472,5.7472,5.7472,5.7472,1453.0
2024-11-26 13:50:00,5.91,5.91,5.91,5.91,0.0,5.7472,5.7472,5.7472,5.7472,0.0
2024-11-26 13:55:00,5.91,5.91,5.91,5.91,715.0,5.7472,5.7472,5.7472,5.7472,715.0
2024-11-26 14:00:00,5.9,5.9,5.89,5.89,31869.0,5.7375,5.7375,5.7277,5.7277,31869.0
2024-11-26 14:05:00,5.89,5.91,5.89,5.91,92749.0,5.7277,5.7472,5.7277,5.7472,92749.0
2024-11-26 14:10:00,5.91,5.91,5.91,5.91,105794.0,5.7472,5.7472,5.7472,5.7472,105794.0
2024-11-26 14:15:00,5.92,5.92,5.92,5.92,24943.0,5.7569,5.7569,5.7569,5.7569,24943.0
2024-11-26 14:20:00,5.92,5.92,5.92,5.92,62400.0,5.7569,5.7569,5.7569,5.7569,62400.0
2024-11-26 14:25:00,5.93,5.93,5.92,5.92,52581.0,5.7666,5.7666,5.7569,5.7569,52581.0
2024-11-26 14:30:00,5.92,5.92,5.91,5.91,9361.0,5.7569,5.7569,5.7472,5.7472,9361.0
2024-11-26 14:35:00,5.91,5.91,5.91,5.91,135500.0,5.7472,5.7472,5.7472,5.7472,135500.0
2024-11-26 14:40:00,5.91,5.91,5.91,5.91,16187.0,5.7472,5.7472,5.7472,5.7472,16187.0
2024-11-26 14:45:00,5.91,5.91,5.91,5.91,100.0,5.7472,5.7472,5.7472,5.7472,100.0
2024-11-26 14:50:00,5.91,5.91,5.91,5.91,0.0,5.7472,5.7472,5.7472,5.7472,0.0
2024-11-26 14:55:00,5.91,5.91,5.91,5.91,0.0,5.7472,5.7472,5.7472,5.7472,0.0
2024-11-26 15:00:00,5.91,5.91,5.91,5.91,0.0,5.7472,5.7472,5.7472,5.7472,0.0
2024-11-26 15:05:00,5.91,5.91,5.9,5.9,18611.0,5.7472,5.7472,5.7375,5.7375,18611.0
2024-11-26 15:10:00,5.9,5.9,5.9,5.9,0.0,5.7375,5.7375,5.7375,5.7375,0.0
2024-11-26 15:15:00,5.9,5.9,5.9,5.9,0.0,5.7375,5.7375,5.7375,5.7375,0.0
2024-11-26 15:20:00,5.9,5.9,5.9,5.9,3672.0,5.7375,5.7375,5.7375,5.7375,3672.0
2024-11-26 15:25:00,5.9,5.9,5.9,5.9,0.0,5.7375,5.7375,5.7375,5.7375,0.0
2024-11-26 15:30:00,5.89,5.89,5.89,5.89,621.0,5.7277,5.7277,5.7277,5.7277,621.0
2024-11-26 15:35:00,5.89,5.89,5.89,5.89,0.0,5.7277,5.7277,5.7277,5.7277,0.0
2024-11-26 15:40:00,5.89,5.89,5.88,5.88,14907.0,5.7277,5.7277,5.718,5.718,14907.0
2024-11-26 15:45:00,5.88,5.88,5.88,5.88,7489.0,5.718,5.718,5.718,5.718,7489.0
2024-11-26 15:50:00,5.87,5.88,5.87,5.88,112088.0,5.7083,5.718,5.7083,5.718,112088.0
2024-11-26 15:55:00,5.88,5.89,5.88,5.89,191718.0,5.718,5.7277,5.718,5.7277,191718.0
2024-11-27 09:30:00,5.9,5.91,5.89,5.91,127958.0,5.7375,5.7472,5.7277,5.7472,127958.0
2024-11-27 09:35:00,5.89,5.91,5.89,5.91,59895.0,5.7277,5.7472,5.7277,5.7472,59895.0
2024-11-27 09:40:00,5.9,5.9,5.9,5.9,4059.0,5.7375,5.7375,5.7375,5.7375,4059.0
2024-11-27 09:45:00,5.89,5.89,5.89,5.89,395.0,5.7277,5.7277,5.7277,5.7277,395.0
2024-11-27 09:50:00,5.9,5.91,5.9,5.91,27558.0,5.7375,5.7472,5.7375,5.7472,27558.0
2024-11-27 09:55:00,5.91,5.91,5.91,5.91,4600.0,5.7472,5.7472,5.7472,5.7472,4600.0
2024-11-27 10:00:00,5.91,5.91,5.91,5.91,89608.0,5.7472,5.7472,5.7472,5.7472,89608.0
2024-11-27 10:05:00,5.91,5.91,5.91,5.91,0.0,5.7472,5.7472,5.7472,5.7472,0.0
2024-11-27 10:10:00,5.91,5.91,5.91,5.91,85786.0,5.7472,5.7472,5.7472,5.7472,85786.0
2024-11-27 10:15:00,5.92,5.92,5.92,5.92,74769.0,5.7569,5.7569,5.7569,5.7569,74769.0
2024-11-27 10:20:00,5.92,5.92,5.92,5.92,60336.0,5.7569,5.7569,5.7569,5.7569,60336.0
2024-11-27 10:25:00,5.92,5.93,5.92,5.93,153397.0,5.7569,5.7666,5.7569,5.7666,153397.0
2024-11-27 10:30:00,5.93,5.93,5.93,5.93,60609.0,5.7666,5.7666,5.7666,5.7666,60609.0
2024-11-27 10:35:00,5.94,5.95,5.94,5.95,77535.0,5.7764,5.7861,5.7764,5.7861,77535.0
2024-11-27 10:40:00,5.95,5.95,5.93,5.93,68040.0,5.7861,5.7861,5.7666,5.7666,68040.0
2024-11-27 10:45:00,5.93,5.94,5.93,5.94,52961.0,5.7666,5.7764,5.7666,5.7764,52961.0
2024-11-27 10:50:00,5.94,5.95,5.94,5.94,82348.0,5.7764,5.7861,5.7764,5.7764,82348.0
2024-11-27 10:55:00,5.94,5.94,5.94,5.94,55482.0,5.7764,5.7764,5.7764,5.7764,55482.0
2024-11-27 11:00:00,5.95,5.96,5.95,5.96,83499.0,5.7861,5.7958,5.7861,5.7958,83499.0
2024-11-27 11:05:00,5.95,5.95,5.95,5.95,26400.0,5.7861,5.7861,5.7861,5.7861,26400.0
2024-11-27 11:10:00,5.95,5.95,5.95,5.95,57777.0,5.7861,5.7861,5.7861,5.7861,57777.0
2024-11-27 11:15:00,5.95,5.95,5.95,5.95,0.0,5.7861,5.7861,5.7861,5.7861,0.0
2024-11-27 11:20:00,5.96,5.96,5.95,5.95,25961.0,5.7958,5.7958,5.7861,5.7861,25961.0
2024-11-27 11:25:00,5.95,5.95,5.95,5.95,0.0,5.7861,5.7861,5.7861,5.7861,0.0
2024-11-27 11:30:00,5.96,5.96,5.96,5.96,11941.0,5.7958,5.7958,5.7958,5.7958,11941.0
2024-11-27 11:35:00,5.95,5.95,5.94,5.94,71409.0,5.7861,5.7861,5.7764,5.7764,71409.0
2024-11-27 11:40:00,5.94,5.95,5.94,5.95,99053.0,5.7764,5.7861,5.7764,5.7861,99053.0
2024-11-27 11:45:00,5.95,5.95,5.95,5.95,0.0,5.7861,5.7861,5.7861,5.7861,0.0
2024-11-27 11:50:00,5.95,5.95,5.95,5.95,0.0,5.7861,5.7861,5.7861,5.7861,0.0
2024-11-27 11:55:00,5.95,5.95,5.95,5.95,0.0,5.7861,5.7861,5.7861,5.7861,0.0
2024-11-27 12:00:00,5.97,5.97,5.97,5.97,89452.0,5.8055,5.8055,5.8055,5.8055,89452.0
2024-11-27 12:05:00,5.98,5.99,5.98,5.99,48803.0,5.8153,5.825,5.8153,5.825,48803.0
2024-11-27 12:10:00,5.98,5.98,5.97,5.97,40069.0,5.8153,5.8153,5.8055,5.8055,40069.0
2024-11-27 12:15:00,5.97,5.97,5.97,5.97,0.0,5.8055,5.8055,5.8055,5.8055,0.0
2024-11-27 12:20:00,5.97,5.97,5.97,5.97,50137.0,5.8055,5.8055,5.8055,5.8055,50137.0
2024-11-27 12:25:00,5.97,5.97,5.97,5.97,34100.0,5.8055,5.8055,5.8055,5.8055,34100.0
2024-11-27 12:30:00,5.97,5.97,5.97,5.97,49400.0,5.8055,5.8055,5.8055,5.8055,49400.0
2024-11-27 12:35:00,5.97,5.97,5.97,5.97,0.0,5.8055,5.8055,5.8055,5.8055,0.0
2024-11-27 12:40:00,5.97,5.97,5.97,5.97,0.0,5.8055,5.8055,5.8055,5.8055,0.0
2024-11-27 12:45:00,5.97,5.97,5.97,5.97,55700.0,5.8055,5.8055,5.8055,5.8055,55700.0
2024-11-27 12:50:00,5.96,5.96,5.96,5.96,965.0,5.7958,5.7958,5.7958,5.7958,965.0
2024-11-27 12:55:00,5.96,5.96,5.96,5.96,1400.0,5.7958,5.7958,5.7958,5.7958,1400.0
2024-11-27 13:00:00,5.96,5.96,5.96,5.96,3400.0,5.7958,5.7958,5.7958,5.7958,3400.0
2024-11-27 13:05:00,5.96,5.96,5.96,5.96,30935.0,5.7958,5.7958,5.7958,5.7958,30935.0
2024-11-27 13:10:00,5.96,5.96,5.96,5.96,600.0,5.7958,5.7958,5.7958,5.7958,600.0
2024-11-27 13:15:00,5.96,5.96,5.96,5.96,0.0,5.7958,5.7958,5.7958,5.7958,0.0
2024-11-27 13:20:00,5.95,5.96,5.95,5.96,142068.0,5.7861,5.7958,5.7861,5.7958,142068.0
2024-11-27 13:25:00,5.96,5.96,5.96,5.96,399.0,5.7958,5.7958,5.7958,5.7958,399.0
2024-11-27 13:30:00,5.96,5.96,5.96,5.96,300.0,5.7958,5.7958,5.7958,5.7958,300.0
2024-11-27 13:35:00,5.95,5.95,5.94,5.95,147368.0,5.7861,5.7861,5.7764,5.7861,147368.0
2024-11-27 13:40:00,5.95,5.95,5.95,5.95,0.0,5.7861,5.7861,5.7861,5.7861,0.0
2024-11-27 13:45:00,5.95,5.95,5.95,5.95,177558.0,5.7861,5.7861,5.7861,5.7861,177558.0
2024-11-27 13:50:00,5.95,5.95,5.95,5.95,49600.0,5.7861,5.7861,5.7861,5.7861,49600.0
2024-11-27 13:55:00,5.95,5.95,5.95,5.95,400.0,5.7861,5.7861,5.7861,5.7861,400.0
2024-11-27 14:00:00,5.95,5.95,5.95,5.95,600.0,5.7861,5.7861,5.7861,5.7861,600.0
2024-11-27 14:05:00,5.95,5.95,5.95,5.95,0.0,5.7861,5.7861,5.7861,5.7861,0.0
2024-11-27 14:10:00,5.95,5.95,5.95,5.95,0.0,5.7861,5.7861,5.7861,5.7861,0.0
2024-11-27 14:15:00,5.95,5.95,5.95,5.95,100.0,5.7861,5.7861,5.7861,5.7861,100.0
2024-11-27 14:20:00,5.95,5.95,5.95,5.95,5900.0,5.7861,5.7861,5.7861,5.7861,5900.0
2024-11-27 14:25:00,5.95,5.95,5.94,5.95,60307.0,5.7861,5.7861,5.7764,5.7861,60307.0
2024-11-27 14:30:00,5.95,5.95,5.95,5.95,0.0,5.7861,5.7861,5.7861,5.7861,0.0
2024-11-27 14:35:00,5.95,5.95,5.95,5.95,66657.0,5.7861,5.7861,5.7861,5.7861,66657.0
2024-11-27 14:40:00,5.94,5.94,5.94,5.94,6513.0,5.7764,5.7764,5.7764,5.7764,6513.0
2024-11-27 14:45:00,5.94,5.94,5.94,5.94,0.0,5.7764,5.7764,5.7764,5.7764,0.0
2024-11-27 14:50:00,5.94,5.94,5.94,5.94,0.0,5.7764,5.7764,5.7764,5.7764,0.0
2024-11-27 14:55:00,5.94,5.94,5.94,5.94,0.0,5.7764,5.7764,5.7764,5.7764,0.0
2024-11-27 15:00:00,5.95,5.95,5.95,5.95,118988.0,5.7861,5.7861,5.7861,5.7861,118988.0
2024-11-27 15:05:00,5.95,5.95,5.95,5.95,0.0,5.7861,5.7861,5.7861,5.7861,0.0
2024-11-27 15:10:00,5.95,5.95,5.95,5.95,3637.0,5.7861,5.7861,5.7861,5.7861,3637.0
2024-11-27 15:15:00,5.95,5.95,5.95,5.95,19580.0,5.7861,5.7861,5.7861,5.7861,19580.0
2024-11-27 15:20:00,5.96,5.96,5.96,5.96,500.0,5.7958,5.7958,5.7958,5.7958,500.0
2024-11-27 15:25:00,5.96,5.96,5.96,5.96,0.0,5.7958,5.7958,5.7958,5.7958,0.0
2024-11-27 15:30:00,5.96,5.96,5.96,5.96,0.0,5.7958,5.7958,5.7958,5.7958,0.0
2024-11-27 15:35:00,5.96,5.96,5.96,5.96,0.0,5.7958,5.7958,5.7958,5.7958,0.0
2024-11-27 15:40:00,5.96,5.97,5.96,5.96,42242.0,5.7958,5.8055,5.7958,5.7958,42242.0
2024-11-27 15:45:00,5.96,5.96,5.95,5.95,67677.0,5.7958,5.7958,5.7861,5.7861,67677.0
2024-11-27 15:50:00,5.95,5.95,5.95,5.95,45293.0,5.7861,5.7861,5.7861,5.7861,45293.0
2024-11-27 15:55:00,5.96,5.96,5.95,5.96,38015.0,5.7958,5.7958,5.7861,5.7958,38015.0
2024-11-29 09:30:00,5.94,5.94,5.92,5.92,25974.0,5.7764,5.7764,5.7569,5.7569,25974.0
2024-11-29 09:35:00,5.92,5.92,5.92,5.92,54879.0,5.7569,5.7569,5.7569,5.7569,54879.0
2024-11-29 09:40:00,5.92,5.92,5.92,5.92,2600.0,5.7569,5.7569,5.7569,5.7569,2600.0
2024-11-29 09:45:00,5.91,5.92,5.91,5.92,27768.0,5.7472,5.7569,5.7472,5.7569,27768.0
2024-11-29 09:50:00,5.92,5.92,5.92,5.92,0.0,5.7569,5.7569,5.7569,5.7569,0.0
2024-11-29 09:55:00,5.91,5.91,5.9,5.9,211428.0,5.7472,5.7472,5.7375,5.7375,211428.0
2024-11-29 10:00:00,5.9,5.9,5.9,5.9,49117.0,5.7375,5.7375,5.7375,5.7375,49117.0
2024-11-29 10:05:00,5.89,5.89,5.89,5.89,6802.0,5.7277,5.7277,5.7277,5.7277,6802.0
2024-11-29 10:10:00,5.88,5.88,5.88,5.88,36694.0,5.718,5.718,5.718,5.718,36694.0
2024-11-29 10:15:00,5.87,5.87,5.87,5.87,1622.0,5.7083,5.7083,5.7083,5.7083,1622.0
2024-11-29 10:20:00,5.88,5.88,5.88,5.88,88504.0,5.718,5.718,5.718,5.718,88504.0
2024-11-29 10:25:00,5.88,5.88,5.88,5.88,88207.0,5.718,5.718,5.718,5.718,88207.0
2024-11-29 10:30:00,5.88,5.88,5.88,5.88,1146.0,5.718,5.718,5.718,5.718,1146.0
2024-11-29 10:35:00,5.87,5.87,5.87,5.87,38479.0,5.7083,5.7083,5.7083,5.7083,38479.0
2024-11-29 10:40:00,5.87,5.87,5.87,5.87,84658.0,5.7083,5.7083,5.7083,5.7083,84658.0
2024-11-29 10:45:00,5.87,5.88,5.87,5.88,47147.0,5.7083,5.718,5.7083,5.718,47147.0
2024-11-29 10:50:00,5.88,5.88,5.88,5.88,499.0,5.718,5.718,5.718,5.718,499.0
2024-11-29 10:55:00,5.87,5.87,5.87,5.87,52702.0,5.7083,5.7083,5.7083,5.7083,52702.0
2024-11-29 11:00:00,5.87,5.87,5.87,5.87,0.0,5.7083,5.7083,5.7083,5.7083,0.0
2024-11-29 11:05:00,5.86,5.86,5.86,5.86,69223.0,5.6986,5.6986,5.6986,5.6986,69223.0
2024-11-29 11:10:00,5.86,5.86,5.86,5.86,188898.0,5.6986,5.6986,5.6986,5.6986,188898.0
2024-11-29 11:15:00,5.86,5.86,5.86,5.86,0.0,5.6986,5.6986,5.6986,5.6986,0.0
2024-11-29 11:20:00,5.86,5.86,5.85,5.85,3699.0,5.6986,5.6986,5.6888,5.6888,3699.0
2024-11-29 11:25:00,5.85,5.85,5.85,5.85,0.0,5.6888,5.6888,5.6888,5.6888,0.0
2024-11-29 11:30:00,5.86,5.86,5.85,5.85,17068.0,5.6986,5.6986,5.6888,5.6888,17068.0
2024-11-29 11:35:00,5.86,5.86,5.86,5.86,600.0,5.6986,5.6986,5.6986,5.6986,600.0
2024-11-29 11:40:00,5.86,5.86,5.86,5.86,0.0,5.6986,5.6986,5.6986,5.6986,0.0
2024-11-29 11:45:00,5.85,5.85,5.84,5.84,37913.0,5.6888,5.6888,5.6791,5.6791,37913.0
2024-11-29 11:50:00,5.84,5.84,5.83,5.83,24624.0,5.6791,5.6791,5.6694,5.6694,24624.0
2024-11-29 11:55:00,5.83,5.84,5.83,5.84,79589.0,5.6694,5.6791,5.6694,5.6791,79589.0
2024-11-29 12:00:00,5.84,5.84,5.84,5.84,30700.0,5.6791,5.6791,5.6791,5.6791,30700.0
2024-11-29 12:05:00,5.83,5.83,5.83,5.83,6988.0,5.6694,5.6694,5.6694,5.6694,6988.0
2024-11-29 12:10:00,5.83,5.83,5.83,5.83,42600.0,5.6694,5.6694,5.6694,5.6694,42600.0
2024-11-29 12:15:00,5.83,5.83,5.83,5.83,38764.0,5.6694,5.6694,5.6694,5.6694,38764.0
2024-11-29 12:20:00,5.83,5.83,5.83,5.83,52000.0,5.6694,5.6694,5.6694,5.6694,52000.0
2024-11-29 12:25:00,5.83,5.83,5.83,5.83,499.0,5.6694,5.6694,5.6694,5.6694,499.0
2024-11-29 12:30:00,5.83,5.83,5.83,5.83,65698.0,5.6694,5.6694,5.6694,5.6694,65698.0
2024-11-29 12:35:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-11-29 12:40:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-11-29 12:45:00,5.83,5.83,5.83,5.83,21467.0,5.6694,5.6694,5.6694,5.6694,21467.0
2024-11-29 12:50:00,5.83,5.83,5.83,5.83,75067.0,5.6694,5.6694,5.6694,5.6694,75067.0
2024-11-29 12:55:00,5.83,5.85,5.83,5.84,22289.0,5.6694,5.6888,5.6694,5.6791,22289.0
2024-12-02 09:30:00,5.84,5.84,5.82,5.82,98914.0,5.6791,5.6791,5.6597,5.6597,98914.0
2024-12-02 09:35:00,5.82,5.83,5.82,5.83,30729.0,5.6597,5.6694,5.6597,5.6694,30729.0
2024-12-02 09:40:00,5.83,5.84,5.83,5.84,41800.0,5.6694,5.6791,5.6694,5.6791,41800.0
2024-12-02 09:45:00,5.83,5.83,5.83,5.83,200.0,5.6694,5.6694,5.6694,5.6694,200.0
2024-12-02 09:50:00,5.83,5.84,5.83,5.84,87236.0,5.6694,5.6791,5.6694,5.6791,87236.0
2024-12-02 09:55:00,5.84,5.85,5.84,5.84,26429.0,5.6791,5.6888,5.6791,5.6791,26429.0
2024-12-02 10:00:00,5.84,5.84,5.84,5.84,20243.0,5.6791,5.6791,5.6791,5.6791,20243.0
2024-12-02 10:05:00,5.84,5.84,5.84,5.84,165949.0,5.6791,5.6791,5.6791,5.6791,165949.0
2024-12-02 10:10:00,5.84,5.84,5.84,5.84,75300.0,5.6791,5.6791,5.6791,5.6791,75300.0
2024-12-02 10:15:00,5.84,5.84,5.84,5.84,0.0,5.6791,5.6791,5.6791,5.6791,0.0
2024-12-02 10:20:00,5.84,5.84,5.84,5.84,41709.0,5.6791,5.6791,5.6791,5.6791,41709.0
2024-12-02 10:25:00,5.83,5.83,5.83,5.83,18255.0,5.6694,5.6694,5.6694,5.6694,18255.0
2024-12-02 10:30:00,5.83,5.83,5.83,5.83,37352.0,5.6694,5.6694,5.6694,5.6694,37352.0
2024-12-02 10:35:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-02 10:40:00,5.82,5.82,5.82,5.82,666.0,5.6597,5.6597,5.6597,5.6597,666.0
2024-12-02 10:45:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 10:50:00,5.83,5.83,5.83,5.83,66700.0,5.6694,5.6694,5.6694,5.6694,66700.0
2024-12-02 10:55:00,5.84,5.84,5.84,5.84,20400.0,5.6791,5.6791,5.6791,5.6791,20400.0
2024-12-02 11:00:00,5.84,5.84,5.84,5.84,0.0,5.6791,5.6791,5.6791,5.6791,0.0
2024-12-02 11:05:00,5.84,5.84,5.84,5.84,18771.0,5.6791,5.6791,5.6791,5.6791,18771.0
2024-12-02 11:10:00,5.83,5.83,5.83,5.83,52015.0,5.6694,5.6694,5.6694,5.6694,52015.0
2024-12-02 11:15:00,5.83,5.83,5.83,5.83,1822.0,5.6694,5.6694,5.6694,5.6694,1822.0
2024-12-02 11:20:00,5.83,5.83,5.83,5.83,29485.0,5.6694,5.6694,5.6694,5.6694,29485.0
2024-12-02 11:25:00,5.83,5.83,5.83,5.83,35219.0,5.6694,5.6694,5.6694,5.6694,35219.0
2024-12-02 11:30:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-02 11:35:00,5.82,5.82,5.82,5.82,1047.0,5.6597,5.6597,5.6597,5.6597,1047.0
2024-12-02 11:40:00,5.82,5.82,5.82,5.82,49876.0,5.6597,5.6597,5.6597,5.6597,49876.0
2024-12-02 11:45:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 11:50:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 11:55:00,5.82,5.82,5.82,5.82,62737.0,5.6597,5.6597,5.6597,5.6597,62737.0
2024-12-02 12:00:00,5.81,5.81,5.81,5.81,776.0,5.6499,5.6499,5.6499,5.6499,776.0
2024-12-02 12:05:00,5.81,5.81,5.81,5.81,2334.0,5.6499,5.6499,5.6499,5.6499,2334.0
2024-12-02 12:10:00,5.81,5.81,5.81,5.81,130.0,5.6499,5.6499,5.6499,5.6499,130.0
2024-12-02 12:15:00,5.81,5.81,5.81,5.81,166.0,5.6499,5.6499,5.6499,5.6499,166.0
2024-12-02 12:20:00,5.81,5.81,5.81,5.81,0.0,5.6499,5.6499,5.6499,5.6499,0.0
2024-12-02 12:25:00,5.82,5.82,5.82,5.82,14989.0,5.6597,5.6597,5.6597,5.6597,14989.0
2024-12-02 12:30:00,5.82,5.82,5.82,5.82,44631.0,5.6597,5.6597,5.6597,5.6597,44631.0
2024-12-02 12:35:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 12:40:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 12:45:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 12:50:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 12:55:00,5.82,5.82,5.82,5.82,100.0,5.6597,5.6597,5.6597,5.6597,100.0
2024-12-02 13:00:00,5.82,5.82,5.82,5.82,85481.0,5.6597,5.6597,5.6597,5.6597,85481.0
2024-12-02 13:05:00,5.82,5.82,5.82,5.82,600.0,5.6597,5.6597,5.6597,5.6597,600.0
2024-12-02 13:10:00,5.82,5.82,5.82,5.82,7485.0,5.6597,5.6597,5.6597,5.6597,7485.0
2024-12-02 13:15:00,5.82,5.82,5.82,5.82,12103.0,5.6597,5.6597,5.6597,5.6597,12103.0
2024-12-02 13:20:00,5.82,5.82,5.82,5.82,83967.0,5.6597,5.6597,5.6597,5.6597,83967.0
2024-12-02 13:25:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 13:30:00,5.82,5.83,5.82,5.82,108169.0,5.6597,5.6694,5.6597,5.6597,108169.0
2024-12-02 13:35:00,5.82,5.82,5.82,5.82,81984.0,5.6597,5.6597,5.6597,5.6597,81984.0
2024-12-02 13:40:00,5.82,5.82,5.82,5.82,186.0,5.6597,5.6597,5.6597,5.6597,186.0
2024-12-02 13:45:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 13:50:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 13:55:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 14:00:00,5.82,5.82,5.82,5.82,200.0,5.6597,5.6597,5.6597,5.6597,200.0
2024-12-02 14:05:00,5.82,5.82,5.82,5.82,900.0,5.6597,5.6597,5.6597,5.6597,900.0
2024-12-02 14:10:00,5.82,5.83,5.82,5.83,51900.0,5.6597,5.6694,5.6597,5.6694,51900.0
2024-12-02 14:15:00,5.83,5.83,5.83,5.83,15623.0,5.6694,5.6694,5.6694,5.6694,15623.0
2024-12-02 14:20:00,5.83,5.83,5.83,5.83,31990.0,5.6694,5.6694,5.6694,5.6694,31990.0
2024-12-02 14:25:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-02 14:30:00,5.82,5.82,5.82,5.82,70500.0,5.6597,5.6597,5.6597,5.6597,70500.0
2024-12-02 14:35:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 14:40:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 14:45:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 14:50:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-02 14:55:00,5.81,5.81,5.81,5.81,23350.0,5.6499,5.6499,5.6499,5.6499,23350.0
2024-12-02 15:00:00,5.8,5.81,5.8,5.81,98164.0,5.6402,5.6499,5.6402,5.6499,98164.0
2024-12-02 15:05:00,5.81,5.81,5.81,5.81,9065.0,5.6499,5.6499,5.6499,5.6499,9065.0
2024-12-02 15:10:00,5.82,5.82,5.81,5.81,96700.0,5.6597,5.6597,5.6499,5.6499,96700.0
2024-12-02 15:15:00,5.8,5.8,5.8,5.8,200.0,5.6402,5.6402,5.6402,5.6402,200.0
2024-12-02 15:20:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-02 15:25:00,5.8,5.8,5.8,5.8,912.0,5.6402,5.6402,5.6402,5.6402,912.0
2024-12-02 15:30:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-02 15:35:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-02 15:40:00,5.8,5.82,5.8,5.82,52531.0,5.6402,5.6597,5.6402,5.6597,52531.0
2024-12-02 15:45:00,5.82,5.82,5.82,5.82,17500.0,5.6597,5.6597,5.6597,5.6597,17500.0
2024-12-02 15:50:00,5.81,5.82,5.81,5.82,14337.0,5.6499,5.6597,5.6499,5.6597,14337.0
2024-12-02 15:55:00,5.82,5.82,5.81,5.82,228728.0,5.6597,5.6597,5.6499,5.6597,228728.0
2024-12-03 09:30:00,5.82,5.83,5.82,5.83,72742.0,5.6597,5.6694,5.6597,5.6694,72742.0
2024-12-03 09:35:00,5.83,5.83,5.83,5.83,50500.0,5.6694,5.6694,5.6694,5.6694,50500.0
2024-12-03 09:40:00,5.83,5.84,5.83,5.84,28716.0,5.6694,5.6791,5.6694,5.6791,28716.0
2024-12-03 09:45:00,5.84,5.84,5.84,5.84,26300.0,5.6791,5.6791,5.6791,5.6791,26300.0
2024-12-03 09:50:00,5.84,5.84,5.84,5.84,0.0,5.6791,5.6791,5.6791,5.6791,0.0
2024-12-03 09:55:00,5.83,5.83,5.83,5.83,10600.0,5.6694,5.6694,5.6694,5.6694,10600.0
2024-12-03 10:00:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-03 10:05:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-03 10:10:00,5.83,5.83,5.83,5.83,99400.0,5.6694,5.6694,5.6694,5.6694,99400.0
2024-12-03 10:15:00,5.83,5.83,5.83,5.83,22511.0,5.6694,5.6694,5.6694,5.6694,22511.0
2024-12-03 10:20:00,5.83,5.84,5.83,5.84,108331.0,5.6694,5.6791,5.6694,5.6791,108331.0
2024-12-03 10:25:00,5.85,5.85,5.85,5.85,126539.0,5.6888,5.6888,5.6888,5.6888,126539.0
2024-12-03 10:30:00,5.85,5.85,5.85,5.85,50609.0,5.6888,5.6888,5.6888,5.6888,50609.0
2024-12-03 10:35:00,5.85,5.85,5.85,5.85,0.0,5.6888,5.6888,5.6888,5.6888,0.0
2024-12-03 10:40:00,5.85,5.85,5.85,5.85,1843.0,5.6888,5.6888,5.6888,5.6888,1843.0
2024-12-03 10:45:00,5.85,5.85,5.85,5.85,40231.0,5.6888,5.6888,5.6888,5.6888,40231.0
2024-12-03 10:50:00,5.85,5.85,5.85,5.85,124636.0,5.6888,5.6888,5.6888,5.6888,124636.0
2024-12-03 10:55:00,5.86,5.86,5.85,5.85,44500.0,5.6986,5.6986,5.6888,5.6888,44500.0
2024-12-03 11:00:00,5.84,5.84,5.83,5.83,72432.0,5.6791,5.6791,5.6694,5.6694,72432.0
2024-12-03 11:05:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-03 11:10:00,5.84,5.84,5.84,5.84,77800.0,5.6791,5.6791,5.6791,5.6791,77800.0
2024-12-03 11:15:00,5.84,5.84,5.84,5.84,65100.0,5.6791,5.6791,5.6791,5.6791,65100.0
2024-12-03 11:20:00,5.84,5.84,5.84,5.84,0.0,5.6791,5.6791,5.6791,5.6791,0.0
2024-12-03 11:25:00,5.83,5.83,5.83,5.83,57100.0,5.6694,5.6694,5.6694,5.6694,57100.0
2024-12-03 11:30:00,5.83,5.83,5.83,5.83,38970.0,5.6694,5.6694,5.6694,5.6694,38970.0
2024-12-03 11:35:00,5.84,5.84,5.84,5.84,20996.0,5.6791,5.6791,5.6791,5.6791,20996.0
2024-12-03 11:40:00,5.85,5.85,5.85,5.85,8947.0,5.6888,5.6888,5.6888,5.6888,8947.0
2024-12-03 11:45:00,5.85,5.85,5.85,5.85,12781.0,5.6888,5.6888,5.6888,5.6888,12781.0
2024-12-03 11:50:00,5.85,5.85,5.85,5.85,72229.0,5.6888,5.6888,5.6888,5.6888,72229.0
2024-12-03 11:55:00,5.84,5.85,5.84,5.85,3591.0,5.6791,5.6888,5.6791,5.6888,3591.0
2024-12-03 12:00:00,5.85,5.85,5.85,5.85,0.0,5.6888,5.6888,5.6888,5.6888,0.0
2024-12-03 12:05:00,5.85,5.85,5.85,5.85,0.0,5.6888,5.6888,5.6888,5.6888,0.0
2024-12-03 12:10:00,5.85,5.85,5.85,5.85,0.0,5.6888,5.6888,5.6888,5.6888,0.0
2024-12-03 12:15:00,5.84,5.84,5.84,5.84,968.0,5.6791,5.6791,5.6791,5.6791,968.0
2024-12-03 12:20:00,5.84,5.84,5.84,5.84,12963.0,5.6791,5.6791,5.6791,5.6791,12963.0
2024-12-03 12:25:00,5.84,5.84,5.84,5.84,0.0,5.6791,5.6791,5.6791,5.6791,0.0
2024-12-03 12:30:00,5.84,5.84,5.84,5.84,44800.0,5.6791,5.6791,5.6791,5.6791,44800.0
2024-12-03 12:35:00,5.84,5.84,5.84,5.84,0.0,5.6791,5.6791,5.6791,5.6791,0.0
2024-12-03 12:40:00,5.84,5.84,5.84,5.84,0.0,5.6791,5.6791,5.6791,5.6791,0.0
2024-12-03 12:45:00,5.83,5.83,5.83,5.83,36302.0,5.6694,5.6694,5.6694,5.6694,36302.0
2024-12-03 12:50:00,5.82,5.82,5.82,5.82,477.0,5.6597,5.6597,5.6597,5.6597,477.0
2024-12-03 12:55:00,5.82,5.82,5.82,5.82,472.0,5.6597,5.6597,5.6597,5.6597,472.0
2024-12-03 13:00:00,5.82,5.83,5.82,5.82,27710.0,5.6597,5.6694,5.6597,5.6597,27710.0
2024-12-03 13:05:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-03 13:10:00,5.82,5.82,5.82,5.82,56200.0,5.6597,5.6597,5.6597,5.6597,56200.0
2024-12-03 13:15:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-03 13:20:00,5.82,5.82,5.82,5.82,73752.0,5.6597,5.6597,5.6597,5.6597,73752.0
2024-12-03 13:25:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-03 13:30:00,5.82,5.82,5.82,5.82,56100.0,5.6597,5.6597,5.6597,5.6597,56100.0
2024-12-03 13:35:00,5.82,5.82,5.82,5.82,92596.0,5.6597,5.6597,5.6597,5.6597,92596.0
2024-12-03 13:40:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-03 13:45:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-03 13:50:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-03 13:55:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-03 14:00:00,5.83,5.83,5.83,5.83,36876.0,5.6694,5.6694,5.6694,5.6694,36876.0
2024-12-03 14:05:00,5.83,5.83,5.83,5.83,33880.0,5.6694,5.6694,5.6694,5.6694,33880.0
2024-12-03 14:10:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-03 14:15:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-03 14:20:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-03 14:25:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-03 14:30:00,5.82,5.82,5.82,5.82,27450.0,5.6597,5.6597,5.6597,5.6597,27450.0
2024-12-03 14:35:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-03 14:40:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-03 14:45:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-03 14:50:00,5.81,5.81,5.81,5.81,2950.0,5.6499,5.6499,5.6499,5.6499,2950.0
2024-12-03 14:55:00,5.81,5.81,5.81,5.81,0.0,5.6499,5.6499,5.6499,5.6499,0.0
2024-12-03 15:00:00,5.81,5.81,5.81,5.81,1196.0,5.6499,5.6499,5.6499,5.6499,1196.0
2024-12-03 15:05:00,5.81,5.81,5.81,5.81,270100.0,5.6499,5.6499,5.6499,5.6499,270100.0
2024-12-03 15:10:00,5.8,5.8,5.8,5.8,25062.0,5.6402,5.6402,5.6402,5.6402,25062.0
2024-12-03 15:15:00,5.81,5.81,5.81,5.81,50620.0,5.6499,5.6499,5.6499,5.6499,50620.0
2024-12-03 15:20:00,5.81,5.81,5.81,5.81,0.0,5.6499,5.6499,5.6499,5.6499,0.0
2024-12-03 15:25:00,5.81,5.81,5.81,5.81,1426.0,5.6499,5.6499,5.6499,5.6499,1426.0
2024-12-03 15:30:00,5.81,5.81,5.81,5.81,0.0,5.6499,5.6499,5.6499,5.6499,0.0
2024-12-03 15:35:00,5.81,5.82,5.81,5.82,576.0,5.6499,5.6597,5.6499,5.6597,576.0
2024-12-03 15:40:00,5.82,5.82,5.82,5.82,17600.0,5.6597,5.6597,5.6597,5.6597,17600.0
2024-12-03 15:45:00,5.82,5.82,5.82,5.82,61000.0,5.6597,5.6597,5.6597,5.6597,61000.0
2024-12-03 15:50:00,5.81,5.81,5.8,5.8,36259.0,5.6499,5.6499,5.6402,5.6402,36259.0
2024-12-03 15:55:00,5.8,5.82,5.8,5.82,254181.0,5.6402,5.6597,5.6402,5.6597,254181.0
2024-12-04 09:30:00,5.76,5.76,5.76,5.76,117772.0,5.6013,5.6013,5.6013,5.6013,117772.0
2024-12-04 09:35:00,5.76,5.76,5.76,5.76,14330.0,5.6013,5.6013,5.6013,5.6013,14330.0
2024-12-04 09:40:00,5.76,5.76,5.76,5.76,400.0,5.6013,5.6013,5.6013,5.6013,400.0
2024-12-04 09:45:00,5.76,5.76,5.76,5.76,60000.0,5.6013,5.6013,5.6013,5.6013,60000.0
2024-12-04 09:50:00,5.76,5.76,5.76,5.76,5890.0,5.6013,5.6013,5.6013,5.6013,5890.0
2024-12-04 09:55:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-04 10:00:00,5.76,5.76,5.76,5.76,4300.0,5.6013,5.6013,5.6013,5.6013,4300.0
2024-12-04 10:05:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-04 10:10:00,5.76,5.76,5.75,5.76,52768.0,5.6013,5.6013,5.5916,5.6013,52768.0
2024-12-04 10:15:00,5.77,5.78,5.77,5.77,38412.0,5.6111,5.6208,5.6111,5.6111,38412.0
2024-12-04 10:20:00,5.77,5.77,5.77,5.77,0.0,5.6111,5.6111,5.6111,5.6111,0.0
2024-12-04 10:25:00,5.77,5.77,5.77,5.77,0.0,5.6111,5.6111,5.6111,5.6111,0.0
2024-12-04 10:30:00,5.76,5.76,5.76,5.76,15091.0,5.6013,5.6013,5.6013,5.6013,15091.0
2024-12-04 10:35:00,5.75,5.75,5.75,5.75,65022.0,5.5916,5.5916,5.5916,5.5916,65022.0
2024-12-04 10:40:00,5.75,5.75,5.75,5.75,6880.0,5.5916,5.5916,5.5916,5.5916,6880.0
2024-12-04 10:45:00,5.75,5.76,5.75,5.76,9853.0,5.5916,5.6013,5.5916,5.6013,9853.0
2024-12-04 10:50:00,5.76,5.76,5.76,5.76,77516.0,5.6013,5.6013,5.6013,5.6013,77516.0
2024-12-04 10:55:00,5.76,5.76,5.76,5.76,25195.0,5.6013,5.6013,5.6013,5.6013,25195.0
2024-12-04 11:00:00,5.75,5.75,5.75,5.75,7000.0,5.5916,5.5916,5.5916,5.5916,7000.0
2024-12-04 11:05:00,5.75,5.75,5.75,5.75,300.0,5.5916,5.5916,5.5916,5.5916,300.0
2024-12-04 11:10:00,5.75,5.75,5.75,5.75,200.0,5.5916,5.5916,5.5916,5.5916,200.0
2024-12-04 11:15:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 11:20:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 11:25:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 11:30:00,5.75,5.75,5.75,5.75,1483.0,5.5916,5.5916,5.5916,5.5916,1483.0
2024-12-04 11:35:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 11:40:00,5.75,5.75,5.75,5.75,87096.0,5.5916,5.5916,5.5916,5.5916,87096.0
2024-12-04 11:45:00,5.75,5.75,5.75,5.75,20680.0,5.5916,5.5916,5.5916,5.5916,20680.0
2024-12-04 11:50:00,5.75,5.75,5.75,5.75,300.0,5.5916,5.5916,5.5916,5.5916,300.0
2024-12-04 11:55:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 12:00:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 12:05:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 12:10:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 12:15:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 12:20:00,5.75,5.75,5.75,5.75,62000.0,5.5916,5.5916,5.5916,5.5916,62000.0
2024-12-04 12:25:00,5.75,5.75,5.75,5.75,200.0,5.5916,5.5916,5.5916,5.5916,200.0
2024-12-04 12:30:00,5.75,5.75,5.75,5.75,7539.0,5.5916,5.5916,5.5916,5.5916,7539.0
2024-12-04 12:35:00,5.75,5.75,5.75,5.75,119529.0,5.5916,5.5916,5.5916,5.5916,119529.0
2024-12-04 12:40:00,5.75,5.75,5.75,5.75,492.0,5.5916,5.5916,5.5916,5.5916,492.0
2024-12-04 12:45:00,5.75,5.75,5.75,5.75,3866.0,5.5916,5.5916,5.5916,5.5916,3866.0
2024-12-04 12:50:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 12:55:00,5.74,5.74,5.74,5.74,300.0,5.5819,5.5819,5.5819,5.5819,300.0
2024-12-04 13:00:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-04 13:05:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-04 13:10:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-04 13:15:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-04 13:20:00,5.75,5.75,5.75,5.75,63863.0,5.5916,5.5916,5.5916,5.5916,63863.0
2024-12-04 13:25:00,5.75,5.75,5.75,5.75,8700.0,5.5916,5.5916,5.5916,5.5916,8700.0
2024-12-04 13:30:00,5.76,5.77,5.76,5.77,27780.0,5.6013,5.6111,5.6013,5.6111,27780.0
2024-12-04 13:35:00,5.77,5.77,5.77,5.77,42100.0,5.6111,5.6111,5.6111,5.6111,42100.0
2024-12-04 13:40:00,5.77,5.77,5.77,5.77,0.0,5.6111,5.6111,5.6111,5.6111,0.0
2024-12-04 13:45:00,5.76,5.76,5.76,5.76,3419.0,5.6013,5.6013,5.6013,5.6013,3419.0
2024-12-04 13:50:00,5.75,5.75,5.75,5.75,15151.0,5.5916,5.5916,5.5916,5.5916,15151.0
2024-12-04 13:55:00,5.75,5.75,5.75,5.75,13200.0,5.5916,5.5916,5.5916,5.5916,13200.0
2024-12-04 14:00:00,5.75,5.75,5.75,5.75,5000.0,5.5916,5.5916,5.5916,5.5916,5000.0
2024-12-04 14:05:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 14:10:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-04 14:15:00,5.74,5.74,5.74,5.74,28262.0,5.5819,5.5819,5.5819,5.5819,28262.0
2024-12-04 14:20:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-04 14:25:00,5.73,5.73,5.73,5.73,1375.0,5.5722,5.5722,5.5722,5.5722,1375.0
2024-12-04 14:30:00,5.73,5.73,5.73,5.73,27729.0,5.5722,5.5722,5.5722,5.5722,27729.0
2024-12-04 14:35:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-04 14:40:00,5.73,5.73,5.73,5.73,119800.0,5.5722,5.5722,5.5722,5.5722,119800.0
2024-12-04 14:45:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-04 14:50:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-04 14:55:00,5.73,5.73,5.73,5.73,16599.0,5.5722,5.5722,5.5722,5.5722,16599.0
2024-12-04 15:00:00,5.73,5.73,5.73,5.73,79713.0,5.5722,5.5722,5.5722,5.5722,79713.0
2024-12-04 15:05:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-04 15:10:00,5.72,5.72,5.71,5.71,21100.0,5.5624,5.5624,5.5527,5.5527,21100.0
2024-12-04 15:15:00,5.71,5.71,5.71,5.71,1000.0,5.5527,5.5527,5.5527,5.5527,1000.0
2024-12-04 15:20:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-04 15:25:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-04 15:30:00,5.71,5.71,5.71,5.71,1900.0,5.5527,5.5527,5.5527,5.5527,1900.0
2024-12-04 15:35:00,5.71,5.71,5.71,5.71,28555.0,5.5527,5.5527,5.5527,5.5527,28555.0
2024-12-04 15:40:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-04 15:45:00,5.71,5.71,5.71,5.71,25471.0,5.5527,5.5527,5.5527,5.5527,25471.0
2024-12-04 15:50:00,5.71,5.71,5.71,5.71,4791.0,5.5527,5.5527,5.5527,5.5527,4791.0
2024-12-04 15:55:00,5.71,5.71,5.71,5.71,144834.0,5.5527,5.5527,5.5527,5.5527,144834.0
2024-12-05 09:30:00,5.72,5.72,5.71,5.71,68634.0,5.5624,5.5624,5.5527,5.5527,68634.0
2024-12-05 09:35:00,5.71,5.71,5.71,5.71,2500.0,5.5527,5.5527,5.5527,5.5527,2500.0
2024-12-05 09:40:00,5.71,5.71,5.71,5.71,300.0,5.5527,5.5527,5.5527,5.5527,300.0
2024-12-05 09:45:00,5.71,5.71,5.71,5.71,55705.0,5.5527,5.5527,5.5527,5.5527,55705.0
2024-12-05 09:50:00,5.71,5.71,5.71,5.71,23781.0,5.5527,5.5527,5.5527,5.5527,23781.0
2024-12-05 09:55:00,5.71,5.71,5.71,5.71,72100.0,5.5527,5.5527,5.5527,5.5527,72100.0
2024-12-05 10:00:00,5.7,5.7,5.7,5.7,28124.0,5.543,5.543,5.543,5.543,28124.0
2024-12-05 10:05:00,5.7,5.7,5.7,5.7,22461.0,5.543,5.543,5.543,5.543,22461.0
2024-12-05 10:10:00,5.71,5.71,5.71,5.71,31280.0,5.5527,5.5527,5.5527,5.5527,31280.0
2024-12-05 10:15:00,5.71,5.71,5.71,5.71,44600.0,5.5527,5.5527,5.5527,5.5527,44600.0
2024-12-05 10:20:00,5.71,5.72,5.71,5.72,105023.0,5.5527,5.5624,5.5527,5.5624,105023.0
2024-12-05 10:25:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-05 10:30:00,5.72,5.72,5.72,5.72,100.0,5.5624,5.5624,5.5624,5.5624,100.0
2024-12-05 10:35:00,5.72,5.74,5.72,5.74,39700.0,5.5624,5.5819,5.5624,5.5819,39700.0
2024-12-05 10:40:00,5.73,5.73,5.73,5.73,152661.0,5.5722,5.5722,5.5722,5.5722,152661.0
2024-12-05 10:45:00,5.72,5.72,5.72,5.72,300.0,5.5624,5.5624,5.5624,5.5624,300.0
2024-12-05 10:50:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-05 10:55:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-05 11:00:00,5.73,5.73,5.73,5.73,13000.0,5.5722,5.5722,5.5722,5.5722,13000.0
2024-12-05 11:05:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-05 11:10:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-05 11:15:00,5.72,5.72,5.72,5.72,40567.0,5.5624,5.5624,5.5624,5.5624,40567.0
2024-12-05 11:20:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-05 11:25:00,5.71,5.71,5.71,5.71,121.0,5.5527,5.5527,5.5527,5.5527,121.0
2024-12-05 11:30:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-05 11:35:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-05 11:40:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-05 11:45:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-05 11:50:00,5.71,5.71,5.71,5.71,1039.0,5.5527,5.5527,5.5527,5.5527,1039.0
2024-12-05 11:55:00,5.71,5.71,5.71,5.71,10916.0,5.5527,5.5527,5.5527,5.5527,10916.0
2024-12-05 12:00:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-05 12:05:00,5.7,5.7,5.7,5.7,695.0,5.543,5.543,5.543,5.543,695.0
2024-12-05 12:10:00,5.7,5.7,5.7,5.7,36546.0,5.543,5.543,5.543,5.543,36546.0
2024-12-05 12:15:00,5.7,5.7,5.7,5.7,76389.0,5.543,5.543,5.543,5.543,76389.0
2024-12-05 12:20:00,5.7,5.7,5.7,5.7,7438.0,5.543,5.543,5.543,5.543,7438.0
2024-12-05 12:25:00,5.7,5.7,5.7,5.7,139655.0,5.543,5.543,5.543,5.543,139655.0
2024-12-05 12:30:00,5.7,5.7,5.7,5.7,0.0,5.543,5.543,5.543,5.543,0.0
2024-12-05 12:35:00,5.7,5.7,5.7,5.7,400.0,5.543,5.543,5.543,5.543,400.0
2024-12-05 12:40:00,5.7,5.7,5.7,5.7,2003.0,5.543,5.543,5.543,5.543,2003.0
2024-12-05 12:45:00,5.7,5.7,5.7,5.7,0.0,5.543,5.543,5.543,5.543,0.0
2024-12-05 12:50:00,5.69,5.69,5.68,5.68,32475.0,5.5333,5.5333,5.5235,5.5235,32475.0
2024-12-05 12:55:00,5.69,5.69,5.69,5.69,7155.0,5.5333,5.5333,5.5333,5.5333,7155.0
2024-12-05 13:00:00,5.69,5.69,5.69,5.69,15269.0,5.5333,5.5333,5.5333,5.5333,15269.0
2024-12-05 13:05:00,5.69,5.69,5.69,5.69,0.0,5.5333,5.5333,5.5333,5.5333,0.0
2024-12-05 13:10:00,5.69,5.69,5.69,5.69,0.0,5.5333,5.5333,5.5333,5.5333,0.0
2024-12-05 13:15:00,5.7,5.7,5.7,5.7,27382.0,5.543,5.543,5.543,5.543,27382.0
2024-12-05 13:20:00,5.71,5.72,5.71,5.72,21594.0,5.5527,5.5624,5.5527,5.5624,21594.0
2024-12-05 13:25:00,5.73,5.73,5.72,5.72,47300.0,5.5722,5.5722,5.5624,5.5624,47300.0
2024-12-05 13:30:00,5.72,5.72,5.72,5.72,49200.0,5.5624,5.5624,5.5624,5.5624,49200.0
2024-12-05 13:35:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-05 13:40:00,5.71,5.71,5.71,5.71,19767.0,5.5527,5.5527,5.5527,5.5527,19767.0
2024-12-05 13:45:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-05 13:50:00,5.71,5.71,5.71,5.71,49846.0,5.5527,5.5527,5.5527,5.5527,49846.0
2024-12-05 13:55:00,5.71,5.72,5.71,5.72,69785.0,5.5527,5.5624,5.5527,5.5624,69785.0
2024-12-05 14:00:00,5.72,5.72,5.72,5.72,9995.0,5.5624,5.5624,5.5624,5.5624,9995.0
2024-12-05 14:05:00,5.72,5.72,5.72,5.72,23700.0,5.5624,5.5624,5.5624,5.5624,23700.0
2024-12-05 14:10:00,5.71,5.71,5.71,5.71,5100.0,5.5527,5.5527,5.5527,5.5527,5100.0
2024-12-05 14:15:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-05 14:20:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-05 14:25:00,5.72,5.72,5.72,5.72,35705.0,5.5624,5.5624,5.5624,5.5624,35705.0
2024-12-05 14:30:00,5.72,5.72,5.72,5.72,102001.0,5.5624,5.5624,5.5624,5.5624,102001.0
2024-12-05 14:35:00,5.72,5.72,5.72,5.72,14722.0,5.5624,5.5624,5.5624,5.5624,14722.0
2024-12-05 14:40:00,5.71,5.72,5.71,5.72,26931.0,5.5527,5.5624,5.5527,5.5624,26931.0
2024-12-05 14:45:00,5.72,5.72,5.72,5.72,946.0,5.5624,5.5624,5.5624,5.5624,946.0
2024-12-05 14:50:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-05 14:55:00,5.72,5.72,5.72,5.72,344.0,5.5624,5.5624,5.5624,5.5624,344.0
2024-12-05 15:00:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-05 15:05:00,5.72,5.72,5.71,5.71,183910.0,5.5624,5.5624,5.5527,5.5527,183910.0
2024-12-05 15:10:00,5.72,5.72,5.72,5.72,210300.0,5.5624,5.5624,5.5624,5.5624,210300.0
2024-12-05 15:15:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-05 15:20:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-05 15:25:00,5.73,5.73,5.73,5.73,6625.0,5.5722,5.5722,5.5722,5.5722,6625.0
2024-12-05 15:30:00,5.74,5.74,5.73,5.73,140600.0,5.5819,5.5819,5.5722,5.5722,140600.0
2024-12-05 15:35:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-05 15:40:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-05 15:45:00,5.72,5.72,5.72,5.72,189090.0,5.5624,5.5624,5.5624,5.5624,189090.0
2024-12-05 15:50:00,5.73,5.73,5.73,5.73,29500.0,5.5722,5.5722,5.5722,5.5722,29500.0
2024-12-05 15:55:00,5.74,5.75,5.74,5.74,125637.0,5.5819,5.5916,5.5819,5.5819,125637.0
2024-12-06 09:30:00,5.72,5.72,5.71,5.71,80541.0,5.5624,5.5624,5.5527,5.5527,80541.0
2024-12-06 09:35:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-06 09:40:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-06 09:45:00,5.7,5.7,5.69,5.69,78296.0,5.543,5.543,5.5333,5.5333,78296.0
2024-12-06 09:50:00,5.69,5.69,5.68,5.68,77786.0,5.5333,5.5333,5.5235,5.5235,77786.0
2024-12-06 09:55:00,5.69,5.69,5.68,5.68,79980.0,5.5333,5.5333,5.5235,5.5235,79980.0
2024-12-06 10:00:00,5.69,5.69,5.69,5.69,5583.0,5.5333,5.5333,5.5333,5.5333,5583.0
2024-12-06 10:05:00,5.69,5.69,5.69,5.69,79241.0,5.5333,5.5333,5.5333,5.5333,79241.0
2024-12-06 10:10:00,5.69,5.69,5.69,5.69,21900.0,5.5333,5.5333,5.5333,5.5333,21900.0
2024-12-06 10:15:00,5.69,5.69,5.69,5.69,31900.0,5.5333,5.5333,5.5333,5.5333,31900.0
2024-12-06 10:20:00,5.69,5.69,5.69,5.69,0.0,5.5333,5.5333,5.5333,5.5333,0.0
2024-12-06 10:25:00,5.69,5.69,5.69,5.69,0.0,5.5333,5.5333,5.5333,5.5333,0.0
2024-12-06 10:30:00,5.68,5.68,5.68,5.68,100.0,5.5235,5.5235,5.5235,5.5235,100.0
2024-12-06 10:35:00,5.68,5.68,5.68,5.68,0.0,5.5235,5.5235,5.5235,5.5235,0.0
2024-12-06 10:40:00,5.68,5.69,5.68,5.68,674.0,5.5235,5.5333,5.5235,5.5235,674.0
2024-12-06 10:45:00,5.69,5.69,5.69,5.69,61051.0,5.5333,5.5333,5.5333,5.5333,61051.0
2024-12-06 10:50:00,5.69,5.69,5.69,5.69,31500.0,5.5333,5.5333,5.5333,5.5333,31500.0
2024-12-06 10:55:00,5.69,5.69,5.69,5.69,17882.0,5.5333,5.5333,5.5333,5.5333,17882.0
2024-12-06 11:00:00,5.69,5.69,5.69,5.69,14400.0,5.5333,5.5333,5.5333,5.5333,14400.0
2024-12-06 11:05:00,5.7,5.71,5.7,5.71,16422.0,5.543,5.5527,5.543,5.5527,16422.0
2024-12-06 11:10:00,5.71,5.72,5.71,5.72,5065.0,5.5527,5.5624,5.5527,5.5624,5065.0
2024-12-06 11:15:00,5.71,5.71,5.71,5.71,49013.0,5.5527,5.5527,5.5527,5.5527,49013.0
2024-12-06 11:20:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-06 11:25:00,5.71,5.71,5.71,5.71,34000.0,5.5527,5.5527,5.5527,5.5527,34000.0
2024-12-06 11:30:00,5.71,5.71,5.71,5.71,100.0,5.5527,5.5527,5.5527,5.5527,100.0
2024-12-06 11:35:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-06 11:40:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-06 11:45:00,5.71,5.71,5.71,5.71,21637.0,5.5527,5.5527,5.5527,5.5527,21637.0
2024-12-06 11:50:00,5.71,5.71,5.71,5.71,17513.0,5.5527,5.5527,5.5527,5.5527,17513.0
2024-12-06 11:55:00,5.71,5.71,5.71,5.71,4964.0,5.5527,5.5527,5.5527,5.5527,4964.0
2024-12-06 12:00:00,5.72,5.72,5.72,5.72,300.0,5.5624,5.5624,5.5624,5.5624,300.0
2024-12-06 12:05:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-06 12:10:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-06 12:15:00,5.72,5.72,5.72,5.72,139936.0,5.5624,5.5624,5.5624,5.5624,139936.0
2024-12-06 12:20:00,5.72,5.72,5.72,5.72,30800.0,5.5624,5.5624,5.5624,5.5624,30800.0
2024-12-06 12:25:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-06 12:30:00,5.72,5.72,5.72,5.72,41523.0,5.5624,5.5624,5.5624,5.5624,41523.0
2024-12-06 12:35:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-06 12:40:00,5.73,5.73,5.73,5.73,75297.0,5.5722,5.5722,5.5722,5.5722,75297.0
2024-12-06 12:45:00,5.73,5.73,5.73,5.73,35100.0,5.5722,5.5722,5.5722,5.5722,35100.0
2024-12-06 12:50:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-06 12:55:00,5.72,5.72,5.72,5.72,12439.0,5.5624,5.5624,5.5624,5.5624,12439.0
2024-12-06 13:00:00,5.72,5.72,5.72,5.72,6600.0,5.5624,5.5624,5.5624,5.5624,6600.0
2024-12-06 13:05:00,5.71,5.71,5.71,5.71,5500.0,5.5527,5.5527,5.5527,5.5527,5500.0
2024-12-06 13:10:00,5.71,5.71,5.71,5.71,200.0,5.5527,5.5527,5.5527,5.5527,200.0
2024-12-06 13:15:00,5.7,5.7,5.7,5.7,600.0,5.543,5.543,5.543,5.543,600.0
2024-12-06 13:20:00,5.7,5.7,5.7,5.7,1662.0,5.543,5.543,5.543,5.543,1662.0
2024-12-06 13:25:00,5.71,5.71,5.71,5.71,200.0,5.5527,5.5527,5.5527,5.5527,200.0
2024-12-06 13:30:00,5.71,5.71,5.71,5.71,120004.0,5.5527,5.5527,5.5527,5.5527,120004.0
2024-12-06 13:35:00,5.72,5.72,5.72,5.72,6809.0,5.5624,5.5624,5.5624,5.5624,6809.0
2024-12-06 13:40:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-06 13:45:00,5.71,5.71,5.71,5.71,17682.0,5.5527,5.5527,5.5527,5.5527,17682.0
2024-12-06 13:50:00,5.71,5.71,5.71,5.71,125860.0,5.5527,5.5527,5.5527,5.5527,125860.0
2024-12-06 13:55:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-06 14:00:00,5.71,5.71,5.71,5.71,55616.0,5.5527,5.5527,5.5527,5.5527,55616.0
2024-12-06 14:05:00,5.72,5.72,5.72,5.72,45204.0,5.5624,5.5624,5.5624,5.5624,45204.0
2024-12-06 14:10:00,5.73,5.73,5.73,5.73,81311.0,5.5722,5.5722,5.5722,5.5722,81311.0
2024-12-06 14:15:00,5.73,5.74,5.73,5.73,26598.0,5.5722,5.5819,5.5722,5.5722,26598.0
2024-12-06 14:20:00,5.73,5.73,5.73,5.73,81772.0,5.5722,5.5722,5.5722,5.5722,81772.0
2024-12-06 14:25:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-06 14:30:00,5.74,5.74,5.74,5.74,21136.0,5.5819,5.5819,5.5819,5.5819,21136.0
2024-12-06 14:35:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-06 14:40:00,5.73,5.73,5.73,5.73,22993.0,5.5722,5.5722,5.5722,5.5722,22993.0
2024-12-06 14:45:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-06 14:50:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-06 14:55:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-06 15:00:00,5.72,5.73,5.72,5.73,37121.0,5.5624,5.5722,5.5624,5.5722,37121.0
2024-12-06 15:05:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-06 15:10:00,5.72,5.72,5.72,5.72,13787.0,5.5624,5.5624,5.5624,5.5624,13787.0
2024-12-06 15:15:00,5.72,5.72,5.72,5.72,300.0,5.5624,5.5624,5.5624,5.5624,300.0
2024-12-06 15:20:00,5.72,5.72,5.71,5.72,24347.0,5.5624,5.5624,5.5527,5.5624,24347.0
2024-12-06 15:25:00,5.72,5.72,5.72,5.72,36623.0,5.5624,5.5624,5.5624,5.5624,36623.0
2024-12-06 15:30:00,5.72,5.72,5.72,5.72,23552.0,5.5624,5.5624,5.5624,5.5624,23552.0
2024-12-06 15:35:00,5.71,5.72,5.71,5.72,36066.0,5.5527,5.5624,5.5527,5.5624,36066.0
2024-12-06 15:40:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-06 15:45:00,5.72,5.72,5.72,5.72,23440.0,5.5624,5.5624,5.5624,5.5624,23440.0
2024-12-06 15:50:00,5.71,5.71,5.71,5.71,313.0,5.5527,5.5527,5.5527,5.5527,313.0
2024-12-06 15:55:00,5.71,5.71,5.71,5.71,40265.0,5.5527,5.5527,5.5527,5.5527,40265.0
2024-12-09 09:30:00,5.73,5.73,5.72,5.72,284831.0,5.5722,5.5722,5.5624,5.5624,284831.0
2024-12-09 09:35:00,5.73,5.73,5.73,5.73,603.0,5.5722,5.5722,5.5722,5.5722,603.0
2024-12-09 09:40:00,5.73,5.74,5.73,5.74,28870.0,5.5722,5.5819,5.5722,5.5819,28870.0
2024-12-09 09:45:00,5.73,5.73,5.72,5.72,16254.0,5.5722,5.5722,5.5624,5.5624,16254.0
2024-12-09 09:50:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-09 09:55:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-09 10:00:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-09 10:05:00,5.72,5.73,5.72,5.73,22615.0,5.5624,5.5722,5.5624,5.5722,22615.0
2024-12-09 10:10:00,5.73,5.74,5.73,5.74,43544.0,5.5722,5.5819,5.5722,5.5819,43544.0
2024-12-09 10:15:00,5.74,5.75,5.74,5.74,37583.0,5.5819,5.5916,5.5819,5.5819,37583.0
2024-12-09 10:20:00,5.74,5.74,5.74,5.74,18381.0,5.5819,5.5819,5.5819,5.5819,18381.0
2024-12-09 10:25:00,5.75,5.76,5.75,5.76,6416.0,5.5916,5.6013,5.5916,5.6013,6416.0
2024-12-09 10:30:00,5.76,5.76,5.76,5.76,292.0,5.6013,5.6013,5.6013,5.6013,292.0
2024-12-09 10:35:00,5.76,5.77,5.76,5.77,5268.0,5.6013,5.6111,5.6013,5.6111,5268.0
2024-12-09 10:40:00,5.76,5.76,5.76,5.76,78200.0,5.6013,5.6013,5.6013,5.6013,78200.0
2024-12-09 10:45:00,5.77,5.78,5.77,5.78,169846.0,5.6111,5.6208,5.6111,5.6208,169846.0
2024-12-09 10:50:00,5.78,5.78,5.78,5.78,3844.0,5.6208,5.6208,5.6208,5.6208,3844.0
2024-12-09 10:55:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-09 11:00:00,5.79,5.79,5.79,5.79,128523.0,5.6305,5.6305,5.6305,5.6305,128523.0
2024-12-09 11:05:00,5.79,5.8,5.79,5.8,66678.0,5.6305,5.6402,5.6305,5.6402,66678.0
2024-12-09 11:10:00,5.8,5.8,5.79,5.79,133904.0,5.6402,5.6402,5.6305,5.6305,133904.0
2024-12-09 11:15:00,5.79,5.79,5.79,5.79,19761.0,5.6305,5.6305,5.6305,5.6305,19761.0
2024-12-09 11:20:00,5.78,5.78,5.78,5.78,18600.0,5.6208,5.6208,5.6208,5.6208,18600.0
2024-12-09 11:25:00,5.78,5.78,5.78,5.78,6801.0,5.6208,5.6208,5.6208,5.6208,6801.0
2024-12-09 11:30:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-09 11:35:00,5.78,5.78,5.78,5.78,4809.0,5.6208,5.6208,5.6208,5.6208,4809.0
2024-12-09 11:40:00,5.78,5.78,5.78,5.78,18675.0,5.6208,5.6208,5.6208,5.6208,18675.0
2024-12-09 11:45:00,5.78,5.78,5.78,5.78,49839.0,5.6208,5.6208,5.6208,5.6208,49839.0
2024-12-09 11:50:00,5.77,5.77,5.77,5.77,48200.0,5.6111,5.6111,5.6111,5.6111,48200.0
2024-12-09 11:55:00,5.77,5.77,5.77,5.77,0.0,5.6111,5.6111,5.6111,5.6111,0.0
2024-12-09 12:00:00,5.77,5.77,5.77,5.77,35900.0,5.6111,5.6111,5.6111,5.6111,35900.0
2024-12-09 12:05:00,5.78,5.78,5.78,5.78,111232.0,5.6208,5.6208,5.6208,5.6208,111232.0
2024-12-09 12:10:00,5.78,5.78,5.78,5.78,200.0,5.6208,5.6208,5.6208,5.6208,200.0
2024-12-09 12:15:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-09 12:20:00,5.78,5.78,5.78,5.78,29964.0,5.6208,5.6208,5.6208,5.6208,29964.0
2024-12-09 12:25:00,5.78,5.78,5.78,5.78,112927.0,5.6208,5.6208,5.6208,5.6208,112927.0
2024-12-09 12:30:00,5.78,5.78,5.78,5.78,113545.0,5.6208,5.6208,5.6208,5.6208,113545.0
2024-12-09 12:35:00,5.78,5.78,5.78,5.78,38500.0,5.6208,5.6208,5.6208,5.6208,38500.0
2024-12-09 12:40:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-09 12:45:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-09 12:50:00,5.77,5.77,5.77,5.77,78171.0,5.6111,5.6111,5.6111,5.6111,78171.0
2024-12-09 12:55:00,5.78,5.78,5.78,5.78,19726.0,5.6208,5.6208,5.6208,5.6208,19726.0
2024-12-09 13:00:00,5.79,5.79,5.79,5.79,144031.0,5.6305,5.6305,5.6305,5.6305,144031.0
2024-12-09 13:05:00,5.79,5.79,5.79,5.79,16511.0,5.6305,5.6305,5.6305,5.6305,16511.0
2024-12-09 13:10:00,5.79,5.79,5.79,5.79,100.0,5.6305,5.6305,5.6305,5.6305,100.0
2024-12-09 13:15:00,5.79,5.79,5.79,5.79,0.0,5.6305,5.6305,5.6305,5.6305,0.0
2024-12-09 13:20:00,5.78,5.78,5.78,5.78,2231.0,5.6208,5.6208,5.6208,5.6208,2231.0
2024-12-09 13:25:00,5.78,5.78,5.78,5.78,29726.0,5.6208,5.6208,5.6208,5.6208,29726.0
2024-12-09 13:30:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-09 13:35:00,5.77,5.77,5.77,5.77,300.0,5.6111,5.6111,5.6111,5.6111,300.0
2024-12-09 13:40:00,5.77,5.77,5.77,5.77,0.0,5.6111,5.6111,5.6111,5.6111,0.0
2024-12-09 13:45:00,5.76,5.76,5.76,5.76,20614.0,5.6013,5.6013,5.6013,5.6013,20614.0
2024-12-09 13:50:00,5.76,5.76,5.76,5.76,20283.0,5.6013,5.6013,5.6013,5.6013,20283.0
2024-12-09 13:55:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-09 14:00:00,5.77,5.78,5.77,5.78,54602.0,5.6111,5.6208,5.6111,5.6208,54602.0
2024-12-09 14:05:00,5.78,5.79,5.78,5.78,45547.0,5.6208,5.6305,5.6208,5.6208,45547.0
2024-12-09 14:10:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-09 14:15:00,5.78,5.78,5.78,5.78,16699.0,5.6208,5.6208,5.6208,5.6208,16699.0
2024-12-09 14:20:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-09 14:25:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-09 14:30:00,5.79,5.79,5.79,5.79,672.0,5.6305,5.6305,5.6305,5.6305,672.0
2024-12-09 14:35:00,5.79,5.79,5.79,5.79,0.0,5.6305,5.6305,5.6305,5.6305,0.0
2024-12-09 14:40:00,5.79,5.8,5.79,5.8,17017.0,5.6305,5.6402,5.6305,5.6402,17017.0
2024-12-09 14:45:00,5.8,5.8,5.8,5.8,32338.0,5.6402,5.6402,5.6402,5.6402,32338.0
2024-12-09 14:50:00,5.8,5.8,5.8,5.8,22500.0,5.6402,5.6402,5.6402,5.6402,22500.0
2024-12-09 14:55:00,5.8,5.8,5.8,5.8,85900.0,5.6402,5.6402,5.6402,5.6402,85900.0
2024-12-09 15:00:00,5.8,5.8,5.8,5.8,44264.0,5.6402,5.6402,5.6402,5.6402,44264.0
2024-12-09 15:05:00,5.81,5.81,5.8,5.8,4149.0,5.6499,5.6499,5.6402,5.6402,4149.0
2024-12-09 15:10:00,5.8,5.8,5.8,5.8,100.0,5.6402,5.6402,5.6402,5.6402,100.0
2024-12-09 15:15:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-09 15:20:00,5.8,5.81,5.8,5.81,50876.0,5.6402,5.6499,5.6402,5.6499,50876.0
2024-12-09 15:25:00,5.81,5.81,5.81,5.81,19098.0,5.6499,5.6499,5.6499,5.6499,19098.0
2024-12-09 15:30:00,5.81,5.81,5.81,5.81,51466.0,5.6499,5.6499,5.6499,5.6499,51466.0
2024-12-09 15:35:00,5.8,5.81,5.8,5.81,8436.0,5.6402,5.6499,5.6402,5.6499,8436.0
2024-12-09 15:40:00,5.81,5.81,5.81,5.81,9547.0,5.6499,5.6499,5.6499,5.6499,9547.0
2024-12-09 15:45:00,5.82,5.82,5.82,5.82,26204.0,5.6597,5.6597,5.6597,5.6597,26204.0
2024-12-09 15:50:00,5.82,5.82,5.81,5.81,57460.0,5.6597,5.6597,5.6499,5.6499,57460.0
2024-12-09 15:55:00,5.82,5.82,5.8,5.81,207449.0,5.6597,5.6597,5.6402,5.6499,207449.0
2024-12-10 09:30:00,5.79,5.81,5.79,5.81,59945.0,5.6305,5.6499,5.6305,5.6499,59945.0
2024-12-10 09:35:00,5.82,5.82,5.82,5.82,300.0,5.6597,5.6597,5.6597,5.6597,300.0
2024-12-10 09:40:00,5.82,5.82,5.81,5.81,22700.0,5.6597,5.6597,5.6499,5.6499,22700.0
2024-12-10 09:45:00,5.8,5.8,5.79,5.79,29300.0,5.6402,5.6402,5.6305,5.6305,29300.0
2024-12-10 09:50:00,5.8,5.82,5.8,5.82,25813.0,5.6402,5.6597,5.6402,5.6597,25813.0
2024-12-10 09:55:00,5.82,5.82,5.8,5.8,22597.0,5.6597,5.6597,5.6402,5.6402,22597.0
2024-12-10 10:00:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-10 10:05:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-10 10:10:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-10 10:15:00,5.79,5.79,5.79,5.79,29885.0,5.6305,5.6305,5.6305,5.6305,29885.0
2024-12-10 10:20:00,5.79,5.79,5.79,5.79,100.0,5.6305,5.6305,5.6305,5.6305,100.0
2024-12-10 10:25:00,5.79,5.79,5.79,5.79,49761.0,5.6305,5.6305,5.6305,5.6305,49761.0
2024-12-10 10:30:00,5.79,5.79,5.79,5.79,40800.0,5.6305,5.6305,5.6305,5.6305,40800.0
2024-12-10 10:35:00,5.79,5.79,5.79,5.79,200.0,5.6305,5.6305,5.6305,5.6305,200.0
2024-12-10 10:40:00,5.78,5.78,5.78,5.78,4217.0,5.6208,5.6208,5.6208,5.6208,4217.0
2024-12-10 10:45:00,5.78,5.78,5.78,5.78,111042.0,5.6208,5.6208,5.6208,5.6208,111042.0
2024-12-10 10:50:00,5.79,5.79,5.79,5.79,30892.0,5.6305,5.6305,5.6305,5.6305,30892.0
2024-12-10 10:55:00,5.79,5.79,5.79,5.79,0.0,5.6305,5.6305,5.6305,5.6305,0.0
2024-12-10 11:00:00,5.8,5.8,5.8,5.8,126917.0,5.6402,5.6402,5.6402,5.6402,126917.0
2024-12-10 11:05:00,5.8,5.81,5.8,5.81,89652.0,5.6402,5.6499,5.6402,5.6499,89652.0
2024-12-10 11:10:00,5.8,5.8,5.8,5.8,2314.0,5.6402,5.6402,5.6402,5.6402,2314.0
2024-12-10 11:15:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-10 11:20:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-10 11:25:00,5.8,5.8,5.8,5.8,2300.0,5.6402,5.6402,5.6402,5.6402,2300.0
2024-12-10 11:30:00,5.81,5.81,5.81,5.81,22150.0,5.6499,5.6499,5.6499,5.6499,22150.0
2024-12-10 11:35:00,5.81,5.81,5.81,5.81,0.0,5.6499,5.6499,5.6499,5.6499,0.0
2024-12-10 11:40:00,5.81,5.81,5.81,5.81,0.0,5.6499,5.6499,5.6499,5.6499,0.0
2024-12-10 11:45:00,5.81,5.81,5.81,5.81,0.0,5.6499,5.6499,5.6499,5.6499,0.0
2024-12-10 11:50:00,5.81,5.82,5.81,5.82,123589.0,5.6499,5.6597,5.6499,5.6597,123589.0
2024-12-10 11:55:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-10 12:00:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-10 12:05:00,5.81,5.81,5.81,5.81,62215.0,5.6499,5.6499,5.6499,5.6499,62215.0
2024-12-10 12:10:00,5.81,5.81,5.81,5.81,48459.0,5.6499,5.6499,5.6499,5.6499,48459.0
2024-12-10 12:15:00,5.82,5.82,5.82,5.82,5276.0,5.6597,5.6597,5.6597,5.6597,5276.0
2024-12-10 12:20:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-10 12:25:00,5.81,5.81,5.81,5.81,68714.0,5.6499,5.6499,5.6499,5.6499,68714.0
2024-12-10 12:30:00,5.81,5.81,5.81,5.81,17568.0,5.6499,5.6499,5.6499,5.6499,17568.0
2024-12-10 12:35:00,5.8,5.8,5.8,5.8,1146.0,5.6402,5.6402,5.6402,5.6402,1146.0
2024-12-10 12:40:00,5.8,5.8,5.8,5.8,579.0,5.6402,5.6402,5.6402,5.6402,579.0
2024-12-10 12:45:00,5.8,5.8,5.8,5.8,1939.0,5.6402,5.6402,5.6402,5.6402,1939.0
2024-12-10 12:50:00,5.81,5.81,5.81,5.81,22153.0,5.6499,5.6499,5.6499,5.6499,22153.0
2024-12-10 12:55:00,5.81,5.81,5.81,5.81,0.0,5.6499,5.6499,5.6499,5.6499,0.0
2024-12-10 13:00:00,5.82,5.82,5.82,5.82,2311.0,5.6597,5.6597,5.6597,5.6597,2311.0
2024-12-10 13:05:00,5.82,5.82,5.82,5.82,17059.0,5.6597,5.6597,5.6597,5.6597,17059.0
2024-12-10 13:10:00,5.82,5.82,5.82,5.82,14998.0,5.6597,5.6597,5.6597,5.6597,14998.0
2024-12-10 13:15:00,5.82,5.82,5.82,5.82,21153.0,5.6597,5.6597,5.6597,5.6597,21153.0
2024-12-10 13:20:00,5.82,5.82,5.82,5.82,19725.0,5.6597,5.6597,5.6597,5.6597,19725.0
2024-12-10 13:25:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-10 13:30:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-10 13:35:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-10 13:40:00,5.82,5.82,5.82,5.82,1700.0,5.6597,5.6597,5.6597,5.6597,1700.0
2024-12-10 13:45:00,5.82,5.82,5.82,5.82,1276.0,5.6597,5.6597,5.6597,5.6597,1276.0
2024-12-10 13:50:00,5.82,5.83,5.82,5.83,48925.0,5.6597,5.6694,5.6597,5.6694,48925.0
2024-12-10 13:55:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-10 14:00:00,5.83,5.83,5.83,5.83,1439.0,5.6694,5.6694,5.6694,5.6694,1439.0
2024-12-10 14:05:00,5.83,5.83,5.83,5.83,5020.0,5.6694,5.6694,5.6694,5.6694,5020.0
2024-12-10 14:10:00,5.83,5.83,5.83,5.83,23877.0,5.6694,5.6694,5.6694,5.6694,23877.0
2024-12-10 14:15:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-10 14:20:00,5.83,5.83,5.83,5.83,96739.0,5.6694,5.6694,5.6694,5.6694,96739.0
2024-12-10 14:25:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-10 14:30:00,5.83,5.83,5.83,5.83,29179.0,5.6694,5.6694,5.6694,5.6694,29179.0
2024-12-10 14:35:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-10 14:40:00,5.83,5.83,5.83,5.83,62457.0,5.6694,5.6694,5.6694,5.6694,62457.0
2024-12-10 14:45:00,5.83,5.83,5.83,5.83,111143.0,5.6694,5.6694,5.6694,5.6694,111143.0
2024-12-10 14:50:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-10 14:55:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-10 15:00:00,5.84,5.84,5.84,5.84,41750.0,5.6791,5.6791,5.6791,5.6791,41750.0
2024-12-10 15:05:00,5.84,5.84,5.84,5.84,22008.0,5.6791,5.6791,5.6791,5.6791,22008.0
2024-12-10 15:10:00,5.85,5.85,5.85,5.85,21695.0,5.6888,5.6888,5.6888,5.6888,21695.0
2024-12-10 15:15:00,5.86,5.86,5.86,5.86,4200.0,5.6986,5.6986,5.6986,5.6986,4200.0
2024-12-10 15:20:00,5.86,5.86,5.86,5.86,0.0,5.6986,5.6986,5.6986,5.6986,0.0
2024-12-10 15:25:00,5.86,5.87,5.86,5.87,107222.0,5.6986,5.7083,5.6986,5.7083,107222.0
2024-12-10 15:30:00,5.87,5.88,5.87,5.87,103502.0,5.7083,5.718,5.7083,5.7083,103502.0
2024-12-10 15:35:00,5.87,5.87,5.87,5.87,0.0,5.7083,5.7083,5.7083,5.7083,0.0
2024-12-10 15:40:00,5.87,5.87,5.87,5.87,0.0,5.7083,5.7083,5.7083,5.7083,0.0
2024-12-10 15:45:00,5.87,5.87,5.87,5.87,17716.0,5.7083,5.7083,5.7083,5.7083,17716.0
2024-12-10 15:50:00,5.87,5.87,5.87,5.87,177734.0,5.7083,5.7083,5.7083,5.7083,177734.0
2024-12-10 15:55:00,5.87,5.87,5.86,5.86,89893.0,5.7083,5.7083,5.6986,5.6986,89893.0
2024-12-11 09:30:00,5.78,5.78,5.77,5.77,350971.0,5.6208,5.6208,5.6111,5.6111,350971.0
2024-12-11 09:35:00,5.77,5.77,5.77,5.77,13246.0,5.6111,5.6111,5.6111,5.6111,13246.0
2024-12-11 09:40:00,5.77,5.78,5.77,5.77,83301.0,5.6111,5.6208,5.6111,5.6111,83301.0
2024-12-11 09:45:00,5.77,5.77,5.76,5.76,37308.0,5.6111,5.6111,5.6013,5.6013,37308.0
2024-12-11 09:50:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-11 09:55:00,5.75,5.75,5.75,5.75,3450.0,5.5916,5.5916,5.5916,5.5916,3450.0
2024-12-11 10:00:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-11 10:05:00,5.75,5.75,5.75,5.75,23137.0,5.5916,5.5916,5.5916,5.5916,23137.0
2024-12-11 10:10:00,5.74,5.74,5.74,5.74,7307.0,5.5819,5.5819,5.5819,5.5819,7307.0
2024-12-11 10:15:00,5.74,5.74,5.74,5.74,23723.0,5.5819,5.5819,5.5819,5.5819,23723.0
2024-12-11 10:20:00,5.75,5.75,5.75,5.75,46700.0,5.5916,5.5916,5.5916,5.5916,46700.0
2024-12-11 10:25:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-11 10:30:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-11 10:35:00,5.75,5.75,5.75,5.75,116585.0,5.5916,5.5916,5.5916,5.5916,116585.0
2024-12-11 10:40:00,5.75,5.75,5.75,5.75,39655.0,5.5916,5.5916,5.5916,5.5916,39655.0
2024-12-11 10:45:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-11 10:50:00,5.74,5.75,5.74,5.75,49196.0,5.5819,5.5916,5.5819,5.5916,49196.0
2024-12-11 10:55:00,5.75,5.75,5.75,5.75,1944.0,5.5916,5.5916,5.5916,5.5916,1944.0
2024-12-11 11:00:00,5.75,5.75,5.75,5.75,1363.0,5.5916,5.5916,5.5916,5.5916,1363.0
2024-12-11 11:05:00,5.75,5.75,5.75,5.75,15767.0,5.5916,5.5916,5.5916,5.5916,15767.0
2024-12-11 11:10:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-11 11:15:00,5.74,5.74,5.74,5.74,17406.0,5.5819,5.5819,5.5819,5.5819,17406.0
2024-12-11 11:20:00,5.74,5.74,5.74,5.74,10893.0,5.5819,5.5819,5.5819,5.5819,10893.0
2024-12-11 11:25:00,5.73,5.73,5.73,5.73,37444.0,5.5722,5.5722,5.5722,5.5722,37444.0
2024-12-11 11:30:00,5.73,5.73,5.73,5.73,0.0,5.5722,5.5722,5.5722,5.5722,0.0
2024-12-11 11:35:00,5.72,5.72,5.72,5.72,500.0,5.5624,5.5624,5.5624,5.5624,500.0
2024-12-11 11:40:00,5.72,5.72,5.72,5.72,59594.0,5.5624,5.5624,5.5624,5.5624,59594.0
2024-12-11 11:45:00,5.71,5.72,5.71,5.72,18190.0,5.5527,5.5624,5.5527,5.5624,18190.0
2024-12-11 11:50:00,5.72,5.72,5.72,5.72,31400.0,5.5624,5.5624,5.5624,5.5624,31400.0
2024-12-11 11:55:00,5.72,5.72,5.72,5.72,9480.0,5.5624,5.5624,5.5624,5.5624,9480.0
2024-12-11 12:00:00,5.72,5.72,5.71,5.71,69460.0,5.5624,5.5624,5.5527,5.5527,69460.0
2024-12-11 12:05:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 12:10:00,5.71,5.71,5.71,5.71,86312.0,5.5527,5.5527,5.5527,5.5527,86312.0
2024-12-11 12:15:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 12:20:00,5.71,5.71,5.71,5.71,17494.0,5.5527,5.5527,5.5527,5.5527,17494.0
2024-12-11 12:25:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 12:30:00,5.72,5.72,5.72,5.72,84293.0,5.5624,5.5624,5.5624,5.5624,84293.0
2024-12-11 12:35:00,5.72,5.72,5.72,5.72,150344.0,5.5624,5.5624,5.5624,5.5624,150344.0
2024-12-11 12:40:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-11 12:45:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-11 12:50:00,5.71,5.71,5.71,5.71,17813.0,5.5527,5.5527,5.5527,5.5527,17813.0
2024-12-11 12:55:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 13:00:00,5.71,5.71,5.71,5.71,29774.0,5.5527,5.5527,5.5527,5.5527,29774.0
2024-12-11 13:05:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 13:10:00,5.71,5.71,5.71,5.71,1490.0,5.5527,5.5527,5.5527,5.5527,1490.0
2024-12-11 13:15:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 13:20:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 13:25:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 13:30:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 13:35:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 13:40:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 13:45:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 13:50:00,5.71,5.71,5.71,5.71,66006.0,5.5527,5.5527,5.5527,5.5527,66006.0
2024-12-11 13:55:00,5.72,5.72,5.72,5.72,500.0,5.5624,5.5624,5.5624,5.5624,500.0
2024-12-11 14:00:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-11 14:05:00,5.72,5.72,5.72,5.72,22391.0,5.5624,5.5624,5.5624,5.5624,22391.0
2024-12-11 14:10:00,5.72,5.72,5.72,5.72,24762.0,5.5624,5.5624,5.5624,5.5624,24762.0
2024-12-11 14:15:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-11 14:20:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-11 14:25:00,5.72,5.72,5.72,5.72,0.0,5.5624,5.5624,5.5624,5.5624,0.0
2024-12-11 14:30:00,5.71,5.71,5.71,5.71,400.0,5.5527,5.5527,5.5527,5.5527,400.0
2024-12-11 14:35:00,5.71,5.71,5.71,5.71,46331.0,5.5527,5.5527,5.5527,5.5527,46331.0
2024-12-11 14:40:00,5.71,5.71,5.71,5.71,37446.0,5.5527,5.5527,5.5527,5.5527,37446.0
2024-12-11 14:45:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 14:50:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 14:55:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 15:00:00,5.71,5.71,5.71,5.71,9225.0,5.5527,5.5527,5.5527,5.5527,9225.0
2024-12-11 15:05:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 15:10:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 15:15:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 15:20:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 15:25:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 15:30:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 15:35:00,5.71,5.71,5.71,5.71,7300.0,5.5527,5.5527,5.5527,5.5527,7300.0
2024-12-11 15:40:00,5.71,5.71,5.71,5.71,4270.0,5.5527,5.5527,5.5527,5.5527,4270.0
2024-12-11 15:45:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 15:50:00,5.71,5.71,5.71,5.71,0.0,5.5527,5.5527,5.5527,5.5527,0.0
2024-12-11 15:55:00,5.72,5.72,5.72,5.72,35483.0,5.5624,5.5624,5.5624,5.5624,35483.0
2024-12-12 09:30:00,5.76,5.77,5.75,5.77,173714.0,5.6013,5.6111,5.5916,5.6111,173714.0
2024-12-12 09:35:00,5.78,5.78,5.77,5.77,24556.0,5.6208,5.6208,5.6111,5.6111,24556.0
2024-12-12 09:40:00,5.77,5.78,5.77,5.77,98987.0,5.6111,5.6208,5.6111,5.6111,98987.0
2024-12-12 09:45:00,5.77,5.78,5.77,5.78,7066.0,5.6111,5.6208,5.6111,5.6208,7066.0
2024-12-12 09:50:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-12 09:55:00,5.78,5.78,5.77,5.77,6869.0,5.6208,5.6208,5.6111,5.6111,6869.0
2024-12-12 10:00:00,5.77,5.78,5.77,5.78,20502.0,5.6111,5.6208,5.6111,5.6208,20502.0
2024-12-12 10:05:00,5.78,5.79,5.78,5.79,27107.0,5.6208,5.6305,5.6208,5.6305,27107.0
2024-12-12 10:10:00,5.79,5.79,5.79,5.79,3600.0,5.6305,5.6305,5.6305,5.6305,3600.0
2024-12-12 10:15:00,5.79,5.79,5.78,5.78,203847.0,5.6305,5.6305,5.6208,5.6208,203847.0
2024-12-12 10:20:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-12 10:25:00,5.76,5.76,5.76,5.76,164472.0,5.6013,5.6013,5.6013,5.6013,164472.0
2024-12-12 10:30:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-12 10:35:00,5.75,5.75,5.75,5.75,46800.0,5.5916,5.5916,5.5916,5.5916,46800.0
2024-12-12 10:40:00,5.75,5.76,5.75,5.76,94908.0,5.5916,5.6013,5.5916,5.6013,94908.0
2024-12-12 10:45:00,5.76,5.76,5.76,5.76,14442.0,5.6013,5.6013,5.6013,5.6013,14442.0
2024-12-12 10:50:00,5.75,5.75,5.75,5.75,4300.0,5.5916,5.5916,5.5916,5.5916,4300.0
2024-12-12 10:55:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-12 11:00:00,5.75,5.75,5.75,5.75,76336.0,5.5916,5.5916,5.5916,5.5916,76336.0
2024-12-12 11:05:00,5.75,5.75,5.75,5.75,100.0,5.5916,5.5916,5.5916,5.5916,100.0
2024-12-12 11:10:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-12 11:15:00,5.75,5.75,5.75,5.75,9925.0,5.5916,5.5916,5.5916,5.5916,9925.0
2024-12-12 11:20:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-12 11:25:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-12 11:30:00,5.75,5.75,5.75,5.75,35484.0,5.5916,5.5916,5.5916,5.5916,35484.0
2024-12-12 11:35:00,5.75,5.75,5.75,5.75,11421.0,5.5916,5.5916,5.5916,5.5916,11421.0
2024-12-12 11:40:00,5.76,5.76,5.76,5.76,26900.0,5.6013,5.6013,5.6013,5.6013,26900.0
2024-12-12 11:45:00,5.77,5.77,5.77,5.77,54856.0,5.6111,5.6111,5.6111,5.6111,54856.0
2024-12-12 11:50:00,5.77,5.77,5.77,5.77,185607.0,5.6111,5.6111,5.6111,5.6111,185607.0
2024-12-12 11:55:00,5.77,5.77,5.77,5.77,78476.0,5.6111,5.6111,5.6111,5.6111,78476.0
2024-12-12 12:00:00,5.77,5.77,5.77,5.77,55000.0,5.6111,5.6111,5.6111,5.6111,55000.0
2024-12-12 12:05:00,5.76,5.76,5.76,5.76,6500.0,5.6013,5.6013,5.6013,5.6013,6500.0
2024-12-12 12:10:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-12 12:15:00,5.75,5.75,5.75,5.75,79821.0,5.5916,5.5916,5.5916,5.5916,79821.0
2024-12-12 12:20:00,5.75,5.76,5.75,5.76,102339.0,5.5916,5.6013,5.5916,5.6013,102339.0
2024-12-12 12:25:00,5.76,5.76,5.76,5.76,34826.0,5.6013,5.6013,5.6013,5.6013,34826.0
2024-12-12 12:30:00,5.76,5.76,5.76,5.76,23132.0,5.6013,5.6013,5.6013,5.6013,23132.0
2024-12-12 12:35:00,5.77,5.77,5.77,5.77,66022.0,5.6111,5.6111,5.6111,5.6111,66022.0
2024-12-12 12:40:00,5.77,5.77,5.77,5.77,89700.0,5.6111,5.6111,5.6111,5.6111,89700.0
2024-12-12 12:45:00,5.77,5.77,5.77,5.77,0.0,5.6111,5.6111,5.6111,5.6111,0.0
2024-12-12 12:50:00,5.77,5.77,5.77,5.77,0.0,5.6111,5.6111,5.6111,5.6111,0.0
2024-12-12 12:55:00,5.76,5.76,5.76,5.76,26421.0,5.6013,5.6013,5.6013,5.6013,26421.0
2024-12-12 13:00:00,5.75,5.75,5.75,5.75,37222.0,5.5916,5.5916,5.5916,5.5916,37222.0
2024-12-12 13:05:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-12 13:10:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-12 13:15:00,5.75,5.75,5.75,5.75,531.0,5.5916,5.5916,5.5916,5.5916,531.0
2024-12-12 13:20:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-12 13:25:00,5.75,5.75,5.75,5.75,44069.0,5.5916,5.5916,5.5916,5.5916,44069.0
2024-12-12 13:30:00,5.76,5.76,5.76,5.76,36092.0,5.6013,5.6013,5.6013,5.6013,36092.0
2024-12-12 13:35:00,5.77,5.77,5.77,5.77,59999.0,5.6111,5.6111,5.6111,5.6111,59999.0
2024-12-12 13:40:00,5.77,5.77,5.77,5.77,31400.0,5.6111,5.6111,5.6111,5.6111,31400.0
2024-12-12 13:45:00,5.77,5.77,5.77,5.77,8271.0,5.6111,5.6111,5.6111,5.6111,8271.0
2024-12-12 13:50:00,5.77,5.77,5.77,5.77,19800.0,5.6111,5.6111,5.6111,5.6111,19800.0
2024-12-12 13:55:00,5.77,5.77,5.77,5.77,0.0,5.6111,5.6111,5.6111,5.6111,0.0
2024-12-12 14:00:00,5.78,5.78,5.78,5.78,137720.0,5.6208,5.6208,5.6208,5.6208,137720.0
2024-12-12 14:05:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-12 14:10:00,5.78,5.78,5.78,5.78,63579.0,5.6208,5.6208,5.6208,5.6208,63579.0
2024-12-12 14:15:00,5.79,5.79,5.79,5.79,200.0,5.6305,5.6305,5.6305,5.6305,200.0
2024-12-12 14:20:00,5.79,5.8,5.79,5.8,10374.0,5.6305,5.6402,5.6305,5.6402,10374.0
2024-12-12 14:25:00,5.8,5.8,5.8,5.8,61345.0,5.6402,5.6402,5.6402,5.6402,61345.0
2024-12-12 14:30:00,5.8,5.8,5.79,5.79,27772.0,5.6402,5.6402,5.6305,5.6305,27772.0
2024-12-12 14:35:00,5.79,5.79,5.79,5.79,0.0,5.6305,5.6305,5.6305,5.6305,0.0
2024-12-12 14:40:00,5.79,5.79,5.79,5.79,0.0,5.6305,5.6305,5.6305,5.6305,0.0
2024-12-12 14:45:00,5.79,5.79,5.79,5.79,0.0,5.6305,5.6305,5.6305,5.6305,0.0
2024-12-12 14:50:00,5.8,5.8,5.8,5.8,6554.0,5.6402,5.6402,5.6402,5.6402,6554.0
2024-12-12 14:55:00,5.8,5.8,5.8,5.8,862.0,5.6402,5.6402,5.6402,5.6402,862.0
2024-12-12 15:00:00,5.8,5.8,5.8,5.8,2211.0,5.6402,5.6402,5.6402,5.6402,2211.0
2024-12-12 15:05:00,5.8,5.8,5.8,5.8,35600.0,5.6402,5.6402,5.6402,5.6402,35600.0
2024-12-12 15:10:00,5.8,5.8,5.8,5.8,37748.0,5.6402,5.6402,5.6402,5.6402,37748.0
2024-12-12 15:15:00,5.8,5.8,5.8,5.8,3830.0,5.6402,5.6402,5.6402,5.6402,3830.0
2024-12-12 15:20:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-12 15:25:00,5.8,5.8,5.8,5.8,100.0,5.6402,5.6402,5.6402,5.6402,100.0
2024-12-12 15:30:00,5.8,5.8,5.8,5.8,29636.0,5.6402,5.6402,5.6402,5.6402,29636.0
2024-12-12 15:35:00,5.79,5.79,5.79,5.79,719.0,5.6305,5.6305,5.6305,5.6305,719.0
2024-12-12 15:40:00,5.79,5.8,5.79,5.8,45547.0,5.6305,5.6402,5.6305,5.6402,45547.0
2024-12-12 15:45:00,5.8,5.8,5.79,5.79,111700.0,5.6402,5.6402,5.6305,5.6305,111700.0
2024-12-12 15:50:00,5.8,5.8,5.8,5.8,129700.0,5.6402,5.6402,5.6402,5.6402,129700.0
2024-12-12 15:55:00,5.81,5.82,5.81,5.82,51048.0,5.6499,5.6597,5.6499,5.6597,51048.0
2024-12-13 09:30:00,5.77,5.77,5.77,5.77,172222.0,5.6111,5.6111,5.6111,5.6111,172222.0
2024-12-13 09:35:00,5.77,5.78,5.76,5.76,47800.0,5.6111,5.6208,5.6013,5.6013,47800.0
2024-12-13 09:40:00,5.76,5.76,5.76,5.76,600.0,5.6013,5.6013,5.6013,5.6013,600.0
2024-12-13 09:45:00,5.75,5.75,5.75,5.75,3179.0,5.5916,5.5916,5.5916,5.5916,3179.0
2024-12-13 09:50:00,5.76,5.78,5.76,5.78,25200.0,5.6013,5.6208,5.6013,5.6208,25200.0
2024-12-13 09:55:00,5.77,5.77,5.77,5.77,23251.0,5.6111,5.6111,5.6111,5.6111,23251.0
2024-12-13 10:00:00,5.78,5.79,5.78,5.79,22067.0,5.6208,5.6305,5.6208,5.6305,22067.0
2024-12-13 10:05:00,5.79,5.8,5.79,5.8,81138.0,5.6305,5.6402,5.6305,5.6402,81138.0
2024-12-13 10:10:00,5.79,5.79,5.79,5.79,52100.0,5.6305,5.6305,5.6305,5.6305,52100.0
2024-12-13 10:15:00,5.8,5.8,5.8,5.8,40955.0,5.6402,5.6402,5.6402,5.6402,40955.0
2024-12-13 10:20:00,5.8,5.8,5.8,5.8,188960.0,5.6402,5.6402,5.6402,5.6402,188960.0
2024-12-13 10:25:00,5.81,5.81,5.81,5.81,7255.0,5.6499,5.6499,5.6499,5.6499,7255.0
2024-12-13 10:30:00,5.81,5.81,5.81,5.81,1617.0,5.6499,5.6499,5.6499,5.6499,1617.0
2024-12-13 10:35:00,5.81,5.81,5.81,5.81,43006.0,5.6499,5.6499,5.6499,5.6499,43006.0
2024-12-13 10:40:00,5.82,5.84,5.82,5.84,5952.0,5.6597,5.6791,5.6597,5.6791,5952.0
2024-12-13 10:45:00,5.84,5.84,5.84,5.84,72436.0,5.6791,5.6791,5.6791,5.6791,72436.0
2024-12-13 10:50:00,5.84,5.85,5.84,5.85,230200.0,5.6791,5.6888,5.6791,5.6888,230200.0
2024-12-13 10:55:00,5.84,5.85,5.84,5.85,40857.0,5.6791,5.6888,5.6791,5.6888,40857.0
2024-12-13 11:00:00,5.86,5.86,5.86,5.86,7834.0,5.6986,5.6986,5.6986,5.6986,7834.0
2024-12-13 11:05:00,5.86,5.86,5.86,5.86,208458.0,5.6986,5.6986,5.6986,5.6986,208458.0
2024-12-13 11:10:00,5.85,5.87,5.85,5.87,73545.0,5.6888,5.7083,5.6888,5.7083,73545.0
2024-12-13 11:15:00,5.86,5.86,5.85,5.85,52500.0,5.6986,5.6986,5.6888,5.6888,52500.0
2024-12-13 11:20:00,5.85,5.85,5.85,5.85,0.0,5.6888,5.6888,5.6888,5.6888,0.0
2024-12-13 11:25:00,5.84,5.85,5.84,5.85,133117.0,5.6791,5.6888,5.6791,5.6888,133117.0
2024-12-13 11:30:00,5.84,5.84,5.83,5.83,26650.0,5.6791,5.6791,5.6694,5.6694,26650.0
2024-12-13 11:35:00,5.83,5.84,5.83,5.84,35751.0,5.6694,5.6791,5.6694,5.6791,35751.0
2024-12-13 11:40:00,5.84,5.84,5.84,5.84,10300.0,5.6791,5.6791,5.6791,5.6791,10300.0
2024-12-13 11:45:00,5.84,5.84,5.84,5.84,23100.0,5.6791,5.6791,5.6791,5.6791,23100.0
2024-12-13 11:50:00,5.85,5.85,5.85,5.85,47702.0,5.6888,5.6888,5.6888,5.6888,47702.0
2024-12-13 11:55:00,5.85,5.85,5.85,5.85,126199.0,5.6888,5.6888,5.6888,5.6888,126199.0
2024-12-13 12:00:00,5.85,5.85,5.85,5.85,0.0,5.6888,5.6888,5.6888,5.6888,0.0
2024-12-13 12:05:00,5.85,5.85,5.85,5.85,0.0,5.6888,5.6888,5.6888,5.6888,0.0
2024-12-13 12:10:00,5.85,5.85,5.85,5.85,49480.0,5.6888,5.6888,5.6888,5.6888,49480.0
2024-12-13 12:15:00,5.85,5.85,5.85,5.85,0.0,5.6888,5.6888,5.6888,5.6888,0.0
2024-12-13 12:20:00,5.85,5.86,5.85,5.86,151510.0,5.6888,5.6986,5.6888,5.6986,151510.0
2024-12-13 12:25:00,5.86,5.87,5.86,5.87,28000.0,5.6986,5.7083,5.6986,5.7083,28000.0
2024-12-13 12:30:00,5.87,5.87,5.86,5.86,1834.0,5.7083,5.7083,5.6986,5.6986,1834.0
2024-12-13 12:35:00,5.86,5.86,5.86,5.86,0.0,5.6986,5.6986,5.6986,5.6986,0.0
2024-12-13 12:40:00,5.87,5.87,5.87,5.87,100.0,5.7083,5.7083,5.7083,5.7083,100.0
2024-12-13 12:45:00,5.87,5.87,5.87,5.87,17736.0,5.7083,5.7083,5.7083,5.7083,17736.0
2024-12-13 12:50:00,5.86,5.86,5.86,5.86,78643.0,5.6986,5.6986,5.6986,5.6986,78643.0
2024-12-13 12:55:00,5.86,5.86,5.86,5.86,4500.0,5.6986,5.6986,5.6986,5.6986,4500.0
2024-12-13 13:00:00,5.87,5.87,5.86,5.86,20209.0,5.7083,5.7083,5.6986,5.6986,20209.0
2024-12-13 13:05:00,5.86,5.86,5.86,5.86,142000.0,5.6986,5.6986,5.6986,5.6986,142000.0
2024-12-13 13:10:00,5.86,5.86,5.86,5.86,600.0,5.6986,5.6986,5.6986,5.6986,600.0
2024-12-13 13:15:00,5.86,5.86,5.85,5.85,90600.0,5.6986,5.6986,5.6888,5.6888,90600.0
2024-12-13 13:20:00,5.85,5.85,5.85,5.85,4400.0,5.6888,5.6888,5.6888,5.6888,4400.0
2024-12-13 13:25:00,5.85,5.85,5.83,5.83,12227.0,5.6888,5.6888,5.6694,5.6694,12227.0
2024-12-13 13:30:00,5.84,5.84,5.84,5.84,29600.0,5.6791,5.6791,5.6791,5.6791,29600.0
2024-12-13 13:35:00,5.84,5.84,5.83,5.83,50100.0,5.6791,5.6791,5.6694,5.6694,50100.0
2024-12-13 13:40:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-13 13:45:00,5.83,5.83,5.83,5.83,19617.0,5.6694,5.6694,5.6694,5.6694,19617.0
2024-12-13 13:50:00,5.83,5.83,5.83,5.83,61941.0,5.6694,5.6694,5.6694,5.6694,61941.0
2024-12-13 13:55:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-13 14:00:00,5.83,5.84,5.83,5.84,300.0,5.6694,5.6791,5.6694,5.6791,300.0
2024-12-13 14:05:00,5.83,5.83,5.83,5.83,47827.0,5.6694,5.6694,5.6694,5.6694,47827.0
2024-12-13 14:10:00,5.83,5.83,5.83,5.83,25914.0,5.6694,5.6694,5.6694,5.6694,25914.0
2024-12-13 14:15:00,5.83,5.83,5.83,5.83,44000.0,5.6694,5.6694,5.6694,5.6694,44000.0
2024-12-13 14:20:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-13 14:25:00,5.83,5.83,5.83,5.83,800.0,5.6694,5.6694,5.6694,5.6694,800.0
2024-12-13 14:30:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-13 14:35:00,5.83,5.83,5.83,5.83,17154.0,5.6694,5.6694,5.6694,5.6694,17154.0
2024-12-13 14:40:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-13 14:45:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-13 14:50:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-13 14:55:00,5.83,5.83,5.83,5.83,51550.0,5.6694,5.6694,5.6694,5.6694,51550.0
2024-12-13 15:00:00,5.83,5.83,5.83,5.83,30224.0,5.6694,5.6694,5.6694,5.6694,30224.0
2024-12-13 15:05:00,5.83,5.83,5.83,5.83,800.0,5.6694,5.6694,5.6694,5.6694,800.0
2024-12-13 15:10:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-13 15:15:00,5.83,5.83,5.83,5.83,29233.0,5.6694,5.6694,5.6694,5.6694,29233.0
2024-12-13 15:20:00,5.84,5.84,5.84,5.84,47544.0,5.6791,5.6791,5.6791,5.6791,47544.0
2024-12-13 15:25:00,5.83,5.83,5.83,5.83,1101.0,5.6694,5.6694,5.6694,5.6694,1101.0
2024-12-13 15:30:00,5.83,5.83,5.83,5.83,202477.0,5.6694,5.6694,5.6694,5.6694,202477.0
2024-12-13 15:35:00,5.82,5.82,5.82,5.82,42805.0,5.6597,5.6597,5.6597,5.6597,42805.0
2024-12-13 15:40:00,5.82,5.83,5.82,5.83,35700.0,5.6597,5.6694,5.6597,5.6694,35700.0
2024-12-13 15:45:00,5.83,5.83,5.82,5.82,7282.0,5.6694,5.6694,5.6597,5.6597,7282.0
2024-12-13 15:50:00,5.82,5.83,5.82,5.83,49276.0,5.6597,5.6694,5.6597,5.6694,49276.0
2024-12-13 15:55:00,5.83,5.83,5.83,5.83,154225.0,5.6694,5.6694,5.6694,5.6694,154225.0
2024-12-16 09:30:00,5.78,5.79,5.78,5.79,154992.0,5.6208,5.6305,5.6208,5.6305,154992.0
2024-12-16 09:35:00,5.79,5.79,5.79,5.79,114.0,5.6305,5.6305,5.6305,5.6305,114.0
2024-12-16 09:40:00,5.78,5.79,5.78,5.79,48158.0,5.6208,5.6305,5.6208,5.6305,48158.0
2024-12-16 09:45:00,5.79,5.79,5.79,5.79,44700.0,5.6305,5.6305,5.6305,5.6305,44700.0
2024-12-16 09:50:00,5.78,5.79,5.78,5.78,54553.0,5.6208,5.6305,5.6208,5.6208,54553.0
2024-12-16 09:55:00,5.78,5.78,5.78,5.78,19234.0,5.6208,5.6208,5.6208,5.6208,19234.0
2024-12-16 10:00:00,5.77,5.77,5.77,5.77,35671.0,5.6111,5.6111,5.6111,5.6111,35671.0
2024-12-16 10:05:00,5.77,5.77,5.77,5.77,33763.0,5.6111,5.6111,5.6111,5.6111,33763.0
2024-12-16 10:10:00,5.77,5.78,5.77,5.78,63274.0,5.6111,5.6208,5.6111,5.6208,63274.0
2024-12-16 10:15:00,5.78,5.78,5.78,5.78,20100.0,5.6208,5.6208,5.6208,5.6208,20100.0
2024-12-16 10:20:00,5.79,5.8,5.79,5.79,103612.0,5.6305,5.6402,5.6305,5.6305,103612.0
2024-12-16 10:25:00,5.78,5.78,5.77,5.77,39812.0,5.6208,5.6208,5.6111,5.6111,39812.0
2024-12-16 10:30:00,5.77,5.77,5.76,5.76,136997.0,5.6111,5.6111,5.6013,5.6013,136997.0
2024-12-16 10:35:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 10:40:00,5.76,5.76,5.76,5.76,37214.0,5.6013,5.6013,5.6013,5.6013,37214.0
2024-12-16 10:45:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 10:50:00,5.76,5.76,5.76,5.76,53748.0,5.6013,5.6013,5.6013,5.6013,53748.0
2024-12-16 10:55:00,5.76,5.76,5.76,5.76,115610.0,5.6013,5.6013,5.6013,5.6013,115610.0
2024-12-16 11:00:00,5.76,5.76,5.76,5.76,125026.0,5.6013,5.6013,5.6013,5.6013,125026.0
2024-12-16 11:05:00,5.76,5.76,5.76,5.76,21321.0,5.6013,5.6013,5.6013,5.6013,21321.0
2024-12-16 11:10:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 11:15:00,5.76,5.76,5.76,5.76,20032.0,5.6013,5.6013,5.6013,5.6013,20032.0
2024-12-16 11:20:00,5.76,5.76,5.75,5.75,141437.0,5.6013,5.6013,5.5916,5.5916,141437.0
2024-12-16 11:25:00,5.76,5.76,5.76,5.76,35500.0,5.6013,5.6013,5.6013,5.6013,35500.0
2024-12-16 11:30:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 11:35:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 11:40:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 11:45:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 11:50:00,5.76,5.76,5.76,5.76,6266.0,5.6013,5.6013,5.6013,5.6013,6266.0
2024-12-16 11:55:00,5.76,5.76,5.76,5.76,6261.0,5.6013,5.6013,5.6013,5.6013,6261.0
2024-12-16 12:00:00,5.76,5.76,5.76,5.76,30000.0,5.6013,5.6013,5.6013,5.6013,30000.0
2024-12-16 12:05:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 12:10:00,5.76,5.76,5.76,5.76,48800.0,5.6013,5.6013,5.6013,5.6013,48800.0
2024-12-16 12:15:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 12:20:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 12:25:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 12:30:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 12:35:00,5.76,5.76,5.76,5.76,0.0,5.6013,5.6013,5.6013,5.6013,0.0
2024-12-16 12:40:00,5.75,5.75,5.75,5.75,44268.0,5.5916,5.5916,5.5916,5.5916,44268.0
2024-12-16 12:45:00,5.75,5.75,5.75,5.75,100.0,5.5916,5.5916,5.5916,5.5916,100.0
2024-12-16 12:50:00,5.75,5.75,5.75,5.75,55000.0,5.5916,5.5916,5.5916,5.5916,55000.0
2024-12-16 12:55:00,5.75,5.75,5.75,5.75,28200.0,5.5916,5.5916,5.5916,5.5916,28200.0
2024-12-16 13:00:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-16 13:05:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-16 13:10:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-16 13:15:00,5.75,5.75,5.75,5.75,0.0,5.5916,5.5916,5.5916,5.5916,0.0
2024-12-16 13:20:00,5.74,5.74,5.74,5.74,19744.0,5.5819,5.5819,5.5819,5.5819,19744.0
2024-12-16 13:25:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 13:30:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 13:35:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 13:40:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 13:45:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 13:50:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 13:55:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 14:00:00,5.74,5.74,5.74,5.74,34569.0,5.5819,5.5819,5.5819,5.5819,34569.0
2024-12-16 14:05:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 14:10:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 14:15:00,5.74,5.74,5.74,5.74,63244.0,5.5819,5.5819,5.5819,5.5819,63244.0
2024-12-16 14:20:00,5.74,5.74,5.74,5.74,3505.0,5.5819,5.5819,5.5819,5.5819,3505.0
2024-12-16 14:25:00,5.74,5.74,5.74,5.74,50795.0,5.5819,5.5819,5.5819,5.5819,50795.0
2024-12-16 14:30:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 14:35:00,5.74,5.74,5.74,5.74,7666.0,5.5819,5.5819,5.5819,5.5819,7666.0
2024-12-16 14:40:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 14:45:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 14:50:00,5.74,5.74,5.74,5.74,96393.0,5.5819,5.5819,5.5819,5.5819,96393.0
2024-12-16 14:55:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 15:00:00,5.74,5.74,5.74,5.74,29372.0,5.5819,5.5819,5.5819,5.5819,29372.0
2024-12-16 15:05:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 15:10:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 15:15:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 15:20:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 15:25:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 15:30:00,5.74,5.74,5.74,5.74,107428.0,5.5819,5.5819,5.5819,5.5819,107428.0
2024-12-16 15:35:00,5.74,5.74,5.74,5.74,0.0,5.5819,5.5819,5.5819,5.5819,0.0
2024-12-16 15:40:00,5.75,5.75,5.75,5.75,55182.0,5.5916,5.5916,5.5916,5.5916,55182.0
2024-12-16 15:45:00,5.75,5.76,5.75,5.76,8400.0,5.5916,5.6013,5.5916,5.6013,8400.0
2024-12-16 15:50:00,5.77,5.77,5.77,5.77,5725.0,5.6111,5.6111,5.6111,5.6111,5725.0
2024-12-16 15:55:00,5.77,5.77,5.76,5.76,258286.0,5.6111,5.6111,5.6013,5.6013,258286.0
2024-12-17 09:30:00,5.84,5.85,5.84,5.84,181669.0,5.6791,5.6888,5.6791,5.6791,181669.0
2024-12-17 09:35:00,5.84,5.84,5.84,5.84,23800.0,5.6791,5.6791,5.6791,5.6791,23800.0
2024-12-17 09:40:00,5.84,5.84,5.83,5.83,11274.0,5.6791,5.6791,5.6694,5.6694,11274.0
2024-12-17 09:45:00,5.83,5.83,5.83,5.83,80100.0,5.6694,5.6694,5.6694,5.6694,80100.0
2024-12-17 09:50:00,5.83,5.83,5.83,5.83,1670.0,5.6694,5.6694,5.6694,5.6694,1670.0
2024-12-17 09:55:00,5.82,5.83,5.82,5.83,46545.0,5.6597,5.6694,5.6597,5.6694,46545.0
2024-12-17 10:00:00,5.84,5.84,5.84,5.84,91467.0,5.6791,5.6791,5.6791,5.6791,91467.0
2024-12-17 10:05:00,5.84,5.84,5.84,5.84,52000.0,5.6791,5.6791,5.6791,5.6791,52000.0
2024-12-17 10:10:00,5.85,5.86,5.85,5.86,33050.0,5.6888,5.6986,5.6888,5.6986,33050.0
2024-12-17 10:15:00,5.86,5.87,5.86,5.86,28204.0,5.6986,5.7083,5.6986,5.6986,28204.0
2024-12-17 10:20:00,5.86,5.86,5.86,5.86,45403.0,5.6986,5.6986,5.6986,5.6986,45403.0
2024-12-17 10:25:00,5.86,5.86,5.86,5.86,0.0,5.6986,5.6986,5.6986,5.6986,0.0
2024-12-17 10:30:00,5.86,5.86,5.86,5.86,0.0,5.6986,5.6986,5.6986,5.6986,0.0
2024-12-17 10:35:00,5.86,5.86,5.86,5.86,92065.0,5.6986,5.6986,5.6986,5.6986,92065.0
2024-12-17 10:40:00,5.86,5.87,5.86,5.86,147173.0,5.6986,5.7083,5.6986,5.6986,147173.0
2024-12-17 10:45:00,5.85,5.85,5.85,5.85,11204.0,5.6888,5.6888,5.6888,5.6888,11204.0
2024-12-17 10:50:00,5.85,5.85,5.85,5.85,8412.0,5.6888,5.6888,5.6888,5.6888,8412.0
2024-12-17 10:55:00,5.85,5.85,5.84,5.84,36896.0,5.6888,5.6888,5.6791,5.6791,36896.0
2024-12-17 11:00:00,5.84,5.84,5.84,5.84,58331.0,5.6791,5.6791,5.6791,5.6791,58331.0
2024-12-17 11:05:00,5.84,5.84,5.82,5.82,213457.0,5.6791,5.6791,5.6597,5.6597,213457.0
2024-12-17 11:10:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-17 11:15:00,5.82,5.82,5.82,5.82,31400.0,5.6597,5.6597,5.6597,5.6597,31400.0
2024-12-17 11:20:00,5.83,5.83,5.83,5.83,70000.0,5.6694,5.6694,5.6694,5.6694,70000.0
2024-12-17 11:25:00,5.83,5.83,5.83,5.83,83800.0,5.6694,5.6694,5.6694,5.6694,83800.0
2024-12-17 11:30:00,5.83,5.83,5.82,5.82,55100.0,5.6694,5.6694,5.6597,5.6597,55100.0
2024-12-17 11:35:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-17 11:40:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-17 11:45:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-17 11:50:00,5.82,5.82,5.82,5.82,3000.0,5.6597,5.6597,5.6597,5.6597,3000.0
2024-12-17 11:55:00,5.82,5.82,5.82,5.82,82589.0,5.6597,5.6597,5.6597,5.6597,82589.0
2024-12-17 12:00:00,5.82,5.83,5.82,5.83,11769.0,5.6597,5.6694,5.6597,5.6694,11769.0
2024-12-17 12:05:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-17 12:10:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-17 12:15:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-17 12:20:00,5.83,5.83,5.83,5.83,12568.0,5.6694,5.6694,5.6694,5.6694,12568.0
2024-12-17 12:25:00,5.83,5.83,5.83,5.83,13313.0,5.6694,5.6694,5.6694,5.6694,13313.0
2024-12-17 12:30:00,5.83,5.83,5.83,5.83,153821.0,5.6694,5.6694,5.6694,5.6694,153821.0
2024-12-17 12:35:00,5.82,5.82,5.82,5.82,122.0,5.6597,5.6597,5.6597,5.6597,122.0
2024-12-17 12:40:00,5.82,5.82,5.82,5.82,8439.0,5.6597,5.6597,5.6597,5.6597,8439.0
2024-12-17 12:45:00,5.82,5.82,5.82,5.82,700.0,5.6597,5.6597,5.6597,5.6597,700.0
2024-12-17 12:50:00,5.82,5.82,5.82,5.82,58330.0,5.6597,5.6597,5.6597,5.6597,58330.0
2024-12-17 12:55:00,5.82,5.83,5.82,5.82,146558.0,5.6597,5.6694,5.6597,5.6597,146558.0
2024-12-17 13:00:00,5.82,5.82,5.82,5.82,4958.0,5.6597,5.6597,5.6597,5.6597,4958.0
2024-12-17 13:05:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-17 13:10:00,5.82,5.82,5.82,5.82,0.0,5.6597,5.6597,5.6597,5.6597,0.0
2024-12-17 13:15:00,5.83,5.83,5.83,5.83,50341.0,5.6694,5.6694,5.6694,5.6694,50341.0
2024-12-17 13:20:00,5.84,5.84,5.83,5.83,3298.0,5.6791,5.6791,5.6694,5.6694,3298.0
2024-12-17 13:25:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-17 13:30:00,5.83,5.83,5.83,5.83,300.0,5.6694,5.6694,5.6694,5.6694,300.0
2024-12-17 13:35:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-17 13:40:00,5.83,5.83,5.83,5.83,0.0,5.6694,5.6694,5.6694,5.6694,0.0
2024-12-17 13:45:00,5.84,5.84,5.84,5.84,1206.0,5.6791,5.6791,5.6791,5.6791,1206.0
2024-12-17 13:50:00,5.84,5.84,5.84,5.84,0.0,5.6791,5.6791,5.6791,5.6791,0.0
2024-12-17 13:55:00,5.84,5.84,5.84,5.84,0.0,5.6791,5.6791,5.6791,5.6791,0.0
2024-12-17 14:00:00,5.84,5.84,5.84,5.84,4221.0,5.6791,5.6791,5.6791,5.6791,4221.0
2024-12-17 14:05:00,5.84,5.84,5.84,5.84,4646.0,5.6791,5.6791,5.6791,5.6791,4646.0
2024-12-17 14:10:00,5.84,5.84,5.84,5.84,0.0,5.6791,5.6791,5.6791,5.6791,0.0
2024-12-17 14:15:00,5.84,5.84,5.84,5.84,0.0,5.6791,5.6791,5.6791,5.6791,0.0
2024-12-17 14:20:00,5.85,5.85,5.85,5.85,9224.0,5.6888,5.6888,5.6888,5.6888,9224.0
2024-12-17 14:25:00,5.85,5.85,5.85,5.85,26996.0,5.6888,5.6888,5.6888,5.6888,26996.0
2024-12-17 14:30:00,5.86,5.86,5.86,5.86,200.0,5.6986,5.6986,5.6986,5.6986,200.0
2024-12-17 14:35:00,5.86,5.86,5.86,5.86,4434.0,5.6986,5.6986,5.6986,5.6986,4434.0
2024-12-17 14:40:00,5.86,5.86,5.86,5.86,494.0,5.6986,5.6986,5.6986,5.6986,494.0
2024-12-17 14:45:00,5.86,5.86,5.86,5.86,20012.0,5.6986,5.6986,5.6986,5.6986,20012.0
2024-12-17 14:50:00,5.86,5.86,5.86,5.86,0.0,5.6986,5.6986,5.6986,5.6986,0.0
2024-12-17 14:55:00,5.86,5.86,5.86,5.86,41700.0,5.6986,5.6986,5.6986,5.6986,41700.0
2024-12-17 15:00:00,5.86,5.86,5.86,5.86,52750.0,5.6986,5.6986,5.6986,5.6986,52750.0
2024-12-17 15:05:00,5.86,5.86,5.86,5.86,0.0,5.6986,5.6986,5.6986,5.6986,0.0
2024-12-17 15:10:00,5.86,5.86,5.86,5.86,93600.0,5.6986,5.6986,5.6986,5.6986,93600.0
2024-12-17 15:15:00,5.86,5.86,5.86,5.86,0.0,5.6986,5.6986,5.6986,5.6986,0.0
2024-12-17 15:20:00,5.87,5.87,5.87,5.87,59158.0,5.7083,5.7083,5.7083,5.7083,59158.0
2024-12-17 15:25:00,5.87,5.87,5.87,5.87,69090.0,5.7083,5.7083,5.7083,5.7083,69090.0
2024-12-17 15:30:00,5.87,5.87,5.87,5.87,727.0,5.7083,5.7083,5.7083,5.7083,727.0
2024-12-17 15:35:00,5.87,5.87,5.86,5.86,37387.0,5.7083,5.7083,5.6986,5.6986,37387.0
2024-12-17 15:40:00,5.85,5.85,5.84,5.84,13220.0,5.6888,5.6888,5.6791,5.6791,13220.0
2024-12-17 15:45:00,5.84,5.85,5.83,5.85,153370.0,5.6791,5.6888,5.6694,5.6888,153370.0
2024-12-17 15:50:00,5.84,5.84,5.83,5.83,112109.0,5.6791,5.6791,5.6694,5.6694,112109.0
2024-12-17 15:55:00,5.83,5.84,5.82,5.83,34662.0,5.6694,5.6791,5.6597,5.6694,34662.0
2024-12-18 09:30:00,5.84,5.85,5.84,5.85,77136.0,5.6791,5.6888,5.6791,5.6888,77136.0
2024-12-18 09:35:00,5.86,5.86,5.85,5.85,2091.0,5.6986,5.6986,5.6888,5.6888,2091.0
2024-12-18 09:40:00,5.85,5.85,5.85,5.85,839.0,5.6888,5.6888,5.6888,5.6888,839.0
2024-12-18 09:45:00,5.85,5.85,5.84,5.84,2800.0,5.6888,5.6888,5.6791,5.6791,2800.0
2024-12-18 09:50:00,5.84,5.84,5.83,5.83,96275.0,5.6791,5.6791,5.6694,5.6694,96275.0
2024-12-18 09:55:00,5.83,5.83,5.83,5.83,6195.0,5.6694,5.6694,5.6694,5.6694,6195.0
2024-12-18 10:00:00,5.83,5.83,5.83,5.83,153918.0,5.6694,5.6694,5.6694,5.6694,153918.0
2024-12-18 10:05:00,5.82,5.82,5.82,5.82,68132.0,5.6597,5.6597,5.6597,5.6597,68132.0
2024-12-18 10:10:00,5.82,5.82,5.82,5.82,3237.0,5.6597,5.6597,5.6597,5.6597,3237.0
2024-12-18 10:15:00,5.82,5.82,5.82,5.82,28514.0,5.6597,5.6597,5.6597,5.6597,28514.0
2024-12-18 10:20:00,5.81,5.82,5.81,5.82,39947.0,5.6499,5.6597,5.6499,5.6597,39947.0
2024-12-18 10:25:00,5.82,5.82,5.8,5.8,8254.0,5.6597,5.6597,5.6402,5.6402,8254.0
2024-12-18 10:30:00,5.8,5.8,5.79,5.79,7210.0,5.6402,5.6402,5.6305,5.6305,7210.0
2024-12-18 10:35:00,5.79,5.79,5.79,5.79,18617.0,5.6305,5.6305,5.6305,5.6305,18617.0
2024-12-18 10:40:00,5.79,5.79,5.79,5.79,25577.0,5.6305,5.6305,5.6305,5.6305,25577.0
2024-12-18 10:45:00,5.78,5.78,5.78,5.78,7024.0,5.6208,5.6208,5.6208,5.6208,7024.0
2024-12-18 10:50:00,5.78,5.78,5.78,5.78,38500.0,5.6208,5.6208,5.6208,5.6208,38500.0
2024-12-18 10:55:00,5.78,5.78,5.78,5.78,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2024-12-18 11:00:00,5.79,5.79,5.79,5.79,100.0,5.6305,5.6305,5.6305,5.6305,100.0
2024-12-18 11:05:00,5.79,5.79,5.79,5.79,8711.0,5.6305,5.6305,5.6305,5.6305,8711.0
2024-12-18 11:10:00,5.79,5.8,5.79,5.8,27429.0,5.6305,5.6402,5.6305,5.6402,27429.0
2024-12-18 11:15:00,5.81,5.82,5.81,5.82,14102.0,5.6499,5.6597,5.6499,5.6597,14102.0
2024-12-18 11:20:00,5.83,5.83,5.83,5.83,13500.0,5.6694,5.6694,5.6694,5.6694,13500.0
2024-12-18 11:25:00,5.82,5.82,5.81,5.81,69693.0,5.6597,5.6597,5.6499,5.6499,69693.0
2024-12-18 11:30:00,5.8,5.8,5.8,5.8,41141.0,5.6402,5.6402,5.6402,5.6402,41141.0
2024-12-18 11:35:00,5.8,5.8,5.8,5.8,6792.0,5.6402,5.6402,5.6402,5.6402,6792.0
2024-12-18 11:40:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-18 11:45:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-18 11:50:00,5.79,5.79,5.79,5.79,4000.0,5.6305,5.6305,5.6305,5.6305,4000.0
2024-12-18 11:55:00,5.79,5.79,5.79,5.79,83500.0,5.6305,5.6305,5.6305,5.6305,83500.0
2024-12-18 12:00:00,5.79,5.8,5.79,5.8,5220.0,5.6305,5.6402,5.6305,5.6402,5220.0
2024-12-18 12:05:00,5.8,5.8,5.8,5.8,2317.0,5.6402,5.6402,5.6402,5.6402,2317.0
2024-12-18 12:10:00,5.8,5.8,5.8,5.8,1797.0,5.6402,5.6402,5.6402,5.6402,1797.0
2024-12-18 12:15:00,5.79,5.79,5.79,5.79,3700.0,5.6305,5.6305,5.6305,5.6305,3700.0
2024-12-18 12:20:00,5.79,5.79,5.79,5.79,0.0,5.6305,5.6305,5.6305,5.6305,0.0
2024-12-18 12:25:00,5.79,5.79,5.79,5.79,39700.0,5.6305,5.6305,5.6305,5.6305,39700.0
2024-12-18 12:30:00,5.8,5.8,5.8,5.8,24500.0,5.6402,5.6402,5.6402,5.6402,24500.0
2024-12-18 12:35:00,5.8,5.8,5.79,5.8,71546.0,5.6402,5.6402,5.6305,5.6402,71546.0
2024-12-18 12:40:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-18 12:45:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-18 12:50:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-18 12:55:00,5.8,5.8,5.8,5.8,0.0,5.6402,5.6402,5.6402,5.6402,0.0
2024-12-18 13:00:00,5.8,5.8,5.8,5.8,17219.0,5.6402,5.6402,5.6402,5.6402,17219.0
2024-12-18 13:05:00,5.81,5.81,5.81,5.81,15550.0,5.6499,5.6499,5.6499,5.6499,15550.0
2024-12-18 13:10:00,5.81,5.81,5.81,5.81,0.0,5.6499,5.6499,5.6499,5.6499,0.0
2024-12-18 13:15:00,5.81,5.81,5.81,5.81,0.0,5.6499,5.6499,5.6499,5.6499,0.0
2024-12-18 13:20:00,5.81,5.81,5.81,5.81,0.0,5.6499,5.6499,5.6499,5.6499,0.0
2024-12-18 13:25:00,5.81,5.81,5.81,5.81,4634.0,5.6499,5.6499,5.6499,5.6499,4634.0
2024-12-18 13:30:00,5.81,5.81,5.81,5.81,55146.0,5.6499,5.6499,5.6499,5.6499,55146.0
2024-12-18 13:35:00,5.8,5.8,5.8,5.8,7910.0,5.6402,5.6402,5.6402,5.6402,7910.0
2024-12-18 13:40:00,5.81,5.81,5.81,5.81,8691.0,5.6499,5.6499,5.6499,5.6499,8691.0
2024-12-18 13:45:00,5.81,5.81,5.81,5.81,566.0,5.6499,5.6499,5.6499,5.6499,566.0
2024-12-18 13:50:00,5.81,5.81,5.81,5.81,0.0,5.6499,5.6499,5.6499,5.6499,0.0
2024-12-18 13:55:00,5.8,5.8,5.8,5.8,16682.0,5.6402,5.6402,5.6402,5.6402,16682.0
2024-12-18 14:00:00,5.81,5.85,5.81,5.85,280158.0,5.6499,5.6888,5.6499,5.6888,280158.0
2024-12-18 14:05:00,5.86,5.93,5.86,5.93,416953.0,5.6986,5.7666,5.6986,5.7666,416953.0
2024-12-18 14:10:00,5.93,5.95,5.93,5.93,149296.0,5.7666,5.7861,5.7666,5.7666,149296.0
2024-12-18 14:15:00,5.93,5.95,5.93,5.95,146011.0,5.7666,5.7861,5.7666,5.7861,146011.0
2024-12-18 14:20:00,5.94,5.94,5.92,5.92,152031.0,5.7764,5.7764,5.7569,5.7569,152031.0
2024-12-18 14:25:00,5.92,5.95,5.92,5.95,105549.0,5.7569,5.7861,5.7569,5.7861,105549.0
2024-12-18 14:30:00,5.96,5.98,5.93,5.94,212839.0,5.7958,5.8153,5.7666,5.7764,212839.0
2024-12-18 14:35:00,5.95,5.97,5.94,5.96,275882.0,5.7861,5.8055,5.7764,5.7958,275882.0
2024-12-18 14:40:00,5.96,5.97,5.95,5.97,179406.0,5.7958,5.8055,5.7861,5.8055,179406.0
2024-12-18 14:45:00,5.98,6.03,5.98,6.01,102945.0,5.8153,5.8639,5.8153,5.8444,102945.0
2024-12-18 14:50:00,6.0,6.04,6.0,6.04,81545.0,5.8347,5.8736,5.8347,5.8736,81545.0
2024-12-18 14:55:00,6.04,6.08,6.04,6.07,149227.0,5.8736,5.9125,5.8736,5.9028,149227.0
2024-12-18 15:00:00,6.07,6.11,6.05,6.11,283453.0,5.9028,5.9417,5.8833,5.9417,283453.0
2024-12-18 15:05:00,6.11,6.11,6.07,6.08,127040.0,5.9417,5.9417,5.9028,5.9125,127040.0
2024-12-18 15:10:00,6.09,6.12,6.09,6.11,257883.0,5.9222,5.9514,5.9222,5.9417,257883.0
2024-12-18 15:15:00,6.11,6.13,6.11,6.13,100752.0,5.9417,5.9611,5.9417,5.9611,100752.0
2024-12-18 15:20:00,6.13,6.13,6.09,6.11,331717.0,5.9611,5.9611,5.9222,5.9417,331717.0
2024-12-18 15:25:00,6.11,6.16,6.11,6.16,157874.0,5.9417,5.9903,5.9417,5.9903,157874.0
2024-12-18 15:30:00,6.16,6.18,6.14,6.18,144308.0,5.9903,6.0098,5.9709,6.0098,144308.0
2024-12-18 15:35:00,6.18,6.26,6.18,6.26,349145.0,6.0098,6.0876,6.0098,6.0876,349145.0
2024-12-18 15:40:00,6.27,6.34,6.27,6.34,490917.0,6.0973,6.1653,6.0973,6.1653,490917.0
2024-12-18 15:45:00,6.34,6.36,6.25,6.26,447142.0,6.1653,6.1848,6.0778,6.0876,447142.0
2024-12-18 15:50:00,6.26,6.27,6.24,6.24,324379.0,6.0876,6.0973,6.0681,6.0681,324379.0
2024-12-18 15:55:00,6.25,6.37,6.25,6.36,650503.0,6.0778,6.1945,6.0778,6.1848,650503.0
2024-12-19 09:30:00,6.19,6.22,6.15,6.15,611008.0,6.0195,6.0487,5.9806,5.9806,611008.0
2024-12-19 09:35:00,6.15,6.21,6.15,6.19,314478.0,5.9806,6.0389,5.9806,6.0195,314478.0
2024-12-19 09:40:00,6.18,6.21,6.17,6.21,97811.0,6.0098,6.0389,6.0,6.0389,97811.0
2024-12-19 09:45:00,6.21,6.21,6.17,6.21,176579.0,6.0389,6.0389,6.0,6.0389,176579.0
2024-12-19 09:50:00,6.21,6.24,6.21,6.24,210788.0,6.0389,6.0681,6.0389,6.0681,210788.0
2024-12-19 09:55:00,6.24,6.24,6.22,6.23,382379.0,6.0681,6.0681,6.0487,6.0584,382379.0
2024-12-19 10:00:00,6.22,6.26,6.21,6.26,271635.0,6.0487,6.0876,6.0389,6.0876,271635.0
2024-12-19 10:05:00,6.26,6.29,6.26,6.26,242079.0,6.0876,6.1167,6.0876,6.0876,242079.0
2024-12-19 10:10:00,6.26,6.26,6.21,6.22,224954.0,6.0876,6.0876,6.0389,6.0487,224954.0
2024-12-19 10:15:00,6.23,6.24,6.23,6.23,319025.0,6.0584,6.0681,6.0584,6.0584,319025.0
2024-12-19 10:20:00,6.23,6.27,6.23,6.27,382156.0,6.0584,6.0973,6.0584,6.0973,382156.0
2024-12-19 10:25:00,6.27,6.28,6.25,6.28,232377.0,6.0973,6.107,6.0778,6.107,232377.0
2024-12-19 10:30:00,6.29,6.3,6.28,6.3,260146.0,6.1167,6.1265,6.107,6.1265,260146.0
2024-12-19 10:35:00,6.3,6.31,6.26,6.29,257265.0,6.1265,6.1362,6.0876,6.1167,257265.0
2024-12-19 10:40:00,6.29,6.3,6.26,6.26,80200.0,6.1167,6.1265,6.0876,6.0876,80200.0
2024-12-19 10:45:00,6.26,6.27,6.25,6.25,264943.0,6.0876,6.0973,6.0778,6.0778,264943.0
2024-12-19 10:50:00,6.25,6.26,6.24,6.26,299446.0,6.0778,6.0876,6.0681,6.0876,299446.0
2024-12-19 10:55:00,6.27,6.28,6.25,6.25,94700.0,6.0973,6.107,6.0778,6.0778,94700.0
2024-12-19 11:00:00,6.26,6.3,6.26,6.3,177886.0,6.0876,6.1265,6.0876,6.1265,177886.0
2024-12-19 11:05:00,6.3,6.31,6.3,6.31,147012.0,6.1265,6.1362,6.1265,6.1362,147012.0
2024-12-19 11:10:00,6.3,6.31,6.3,6.31,101700.0,6.1265,6.1362,6.1265,6.1362,101700.0
2024-12-19 11:15:00,6.3,6.3,6.28,6.28,132400.0,6.1265,6.1265,6.107,6.107,132400.0
2024-12-19 11:20:00,6.28,6.28,6.23,6.23,64519.0,6.107,6.107,6.0584,6.0584,64519.0
2024-12-19 11:25:00,6.22,6.22,6.22,6.22,156616.0,6.0487,6.0487,6.0487,6.0487,156616.0
2024-12-19 11:30:00,6.22,6.22,6.21,6.22,142426.0,6.0487,6.0487,6.0389,6.0487,142426.0
2024-12-19 11:35:00,6.23,6.24,6.22,6.22,54209.0,6.0584,6.0681,6.0487,6.0487,54209.0
2024-12-19 11:40:00,6.21,6.23,6.21,6.23,108951.0,6.0389,6.0584,6.0389,6.0584,108951.0
2024-12-19 11:45:00,6.23,6.23,6.22,6.22,105700.0,6.0584,6.0584,6.0487,6.0487,105700.0
2024-12-19 11:50:00,6.23,6.25,6.23,6.25,84742.0,6.0584,6.0778,6.0584,6.0778,84742.0
2024-12-19 11:55:00,6.25,6.25,6.24,6.25,99927.0,6.0778,6.0778,6.0681,6.0778,99927.0
2024-12-19 12:00:00,6.25,6.25,6.25,6.25,225392.0,6.0778,6.0778,6.0778,6.0778,225392.0
2024-12-19 12:05:00,6.25,6.25,6.25,6.25,80276.0,6.0778,6.0778,6.0778,6.0778,80276.0
2024-12-19 12:10:00,6.26,6.26,6.26,6.26,145777.0,6.0876,6.0876,6.0876,6.0876,145777.0
2024-12-19 12:15:00,6.26,6.26,6.26,6.26,134290.0,6.0876,6.0876,6.0876,6.0876,134290.0
2024-12-19 12:20:00,6.28,6.29,6.28,6.29,43676.0,6.107,6.1167,6.107,6.1167,43676.0
2024-12-19 12:25:00,6.3,6.31,6.3,6.31,107231.0,6.1265,6.1362,6.1265,6.1362,107231.0
2024-12-19 12:30:00,6.3,6.32,6.3,6.31,141782.0,6.1265,6.1459,6.1265,6.1362,141782.0
2024-12-19 12:35:00,6.31,6.31,6.3,6.3,59135.0,6.1362,6.1362,6.1265,6.1265,59135.0
2024-12-19 12:40:00,6.29,6.3,6.29,6.3,158834.0,6.1167,6.1265,6.1167,6.1265,158834.0
2024-12-19 12:45:00,6.3,6.3,6.3,6.3,115201.0,6.1265,6.1265,6.1265,6.1265,115201.0
2024-12-19 12:50:00,6.31,6.32,6.31,6.31,92058.0,6.1362,6.1459,6.1362,6.1362,92058.0
2024-12-19 12:55:00,6.3,6.3,6.28,6.28,1050.0,6.1265,6.1265,6.107,6.107,1050.0
2024-12-19 13:00:00,6.28,6.33,6.28,6.33,37954.0,6.107,6.1556,6.107,6.1556,37954.0
2024-12-19 13:05:00,6.32,6.32,6.3,6.3,21600.0,6.1459,6.1459,6.1265,6.1265,21600.0
2024-12-19 13:10:00,6.29,6.29,6.28,6.28,141767.0,6.1167,6.1167,6.107,6.107,141767.0
2024-12-19 13:15:00,6.28,6.28,6.28,6.28,127400.0,6.107,6.107,6.107,6.107,127400.0
2024-12-19 13:20:00,6.28,6.29,6.28,6.29,96200.0,6.107,6.1167,6.107,6.1167,96200.0
2024-12-19 13:25:00,6.27,6.27,6.26,6.26,1500.0,6.0973,6.0973,6.0876,6.0876,1500.0
2024-12-19 13:30:00,6.26,6.26,6.26,6.26,34300.0,6.0876,6.0876,6.0876,6.0876,34300.0
2024-12-19 13:35:00,6.25,6.25,6.25,6.25,6150.0,6.0778,6.0778,6.0778,6.0778,6150.0
2024-12-19 13:40:00,6.25,6.25,6.24,6.24,43843.0,6.0778,6.0778,6.0681,6.0681,43843.0
2024-12-19 13:45:00,6.25,6.25,6.24,6.24,88447.0,6.0778,6.0778,6.0681,6.0681,88447.0
2024-12-19 13:50:00,6.24,6.24,6.24,6.24,108695.0,6.0681,6.0681,6.0681,6.0681,108695.0
2024-12-19 13:55:00,6.24,6.24,6.21,6.21,76301.0,6.0681,6.0681,6.0389,6.0389,76301.0
2024-12-19 14:00:00,6.21,6.23,6.21,6.23,153031.0,6.0389,6.0584,6.0389,6.0584,153031.0
2024-12-19 14:05:00,6.23,6.24,6.23,6.24,53932.0,6.0584,6.0681,6.0584,6.0681,53932.0
2024-12-19 14:10:00,6.25,6.26,6.25,6.26,171100.0,6.0778,6.0876,6.0778,6.0876,171100.0
2024-12-19 14:15:00,6.26,6.26,6.26,6.26,9900.0,6.0876,6.0876,6.0876,6.0876,9900.0
2024-12-19 14:20:00,6.27,6.28,6.26,6.26,100178.0,6.0973,6.107,6.0876,6.0876,100178.0
2024-12-19 14:25:00,6.26,6.27,6.26,6.27,82050.0,6.0876,6.0973,6.0876,6.0973,82050.0
2024-12-19 14:30:00,6.27,6.28,6.27,6.28,140050.0,6.0973,6.107,6.0973,6.107,140050.0
2024-12-19 14:35:00,6.28,6.28,6.28,6.28,56800.0,6.107,6.107,6.107,6.107,56800.0
2024-12-19 14:40:00,6.29,6.29,6.29,6.29,109472.0,6.1167,6.1167,6.1167,6.1167,109472.0
2024-12-19 14:45:00,6.29,6.29,6.29,6.29,79445.0,6.1167,6.1167,6.1167,6.1167,79445.0
2024-12-19 14:50:00,6.28,6.29,6.28,6.29,65730.0,6.107,6.1167,6.107,6.1167,65730.0
2024-12-19 14:55:00,6.29,6.3,6.29,6.3,14424.0,6.1167,6.1265,6.1167,6.1265,14424.0
2024-12-19 15:00:00,6.3,6.31,6.3,6.31,128147.0,6.1265,6.1362,6.1265,6.1362,128147.0
2024-12-19 15:05:00,6.31,6.31,6.31,6.31,65700.0,6.1362,6.1362,6.1362,6.1362,65700.0
2024-12-19 15:10:00,6.31,6.32,6.31,6.31,88153.0,6.1362,6.1459,6.1362,6.1362,88153.0
2024-12-19 15:15:00,6.3,6.3,6.29,6.29,104236.0,6.1265,6.1265,6.1167,6.1167,104236.0
2024-12-19 15:20:00,6.29,6.29,6.26,6.27,173152.0,6.1167,6.1167,6.0876,6.0973,173152.0
2024-12-19 15:25:00,6.27,6.29,6.27,6.29,179636.0,6.0973,6.1167,6.0973,6.1167,179636.0
2024-12-19 15:30:00,6.29,6.33,6.29,6.33,43594.0,6.1167,6.1556,6.1167,6.1556,43594.0
2024-12-19 15:35:00,6.32,6.36,6.29,6.29,114091.0,6.1459,6.1848,6.1167,6.1167,114091.0
2024-12-19 15:40:00,6.29,6.29,6.28,6.29,101606.0,6.1167,6.1167,6.107,6.1167,101606.0
2024-12-19 15:45:00,6.3,6.31,6.29,6.31,243018.0,6.1265,6.1362,6.1167,6.1362,243018.0
2024-12-19 15:50:00,6.32,6.37,6.32,6.37,167160.0,6.1459,6.1945,6.1459,6.1945,167160.0
2024-12-19 15:55:00,6.36,6.37,6.33,6.37,651857.0,6.1848,6.1945,6.1556,6.1945,651857.0
2024-12-20 09:30:00,6.46,6.47,6.44,6.44,332174.0,6.282,6.2918,6.2626,6.2626,332174.0
2024-12-20 09:35:00,6.45,6.46,6.38,6.38,116556.0,6.2723,6.282,6.2042,6.2042,116556.0
2024-12-20 09:40:00,6.38,6.43,6.38,6.43,100158.0,6.2042,6.2529,6.2042,6.2529,100158.0
2024-12-20 09:45:00,6.42,6.47,6.42,6.46,152431.0,6.2431,6.2918,6.2431,6.282,152431.0
2024-12-20 09:50:00,6.47,6.48,6.43,6.44,237422.0,6.2918,6.3015,6.2529,6.2626,237422.0
2024-12-20 09:55:00,6.43,6.46,6.43,6.46,115129.0,6.2529,6.282,6.2529,6.282,115129.0
2024-12-20 10:00:00,6.45,6.45,6.42,6.42,158281.0,6.2723,6.2723,6.2431,6.2431,158281.0
2024-12-20 10:05:00,6.41,6.42,6.39,6.42,187297.0,6.2334,6.2431,6.214,6.2431,187297.0
2024-12-20 10:10:00,6.44,6.44,6.37,6.37,160024.0,6.2626,6.2626,6.1945,6.1945,160024.0
2024-12-20 10:15:00,6.38,6.38,6.37,6.37,171591.0,6.2042,6.2042,6.1945,6.1945,171591.0
2024-12-20 10:20:00,6.37,6.37,6.35,6.35,85785.0,6.1945,6.1945,6.1751,6.1751,85785.0
2024-12-20 10:25:00,6.34,6.34,6.3,6.3,120029.0,6.1653,6.1653,6.1265,6.1265,120029.0
2024-12-20 10:30:00,6.28,6.28,6.23,6.25,170907.0,6.107,6.107,6.0584,6.0778,170907.0
2024-12-20 10:35:00,6.25,6.26,6.25,6.25,166572.0,6.0778,6.0876,6.0778,6.0778,166572.0
2024-12-20 10:40:00,6.25,6.25,6.24,6.24,109398.0,6.0778,6.0778,6.0681,6.0681,109398.0
2024-12-20 10:45:00,6.24,6.25,6.24,6.25,284387.0,6.0681,6.0778,6.0681,6.0778,284387.0
2024-12-20 10:50:00,6.24,6.24,6.23,6.23,234863.0,6.0681,6.0681,6.0584,6.0584,234863.0
2024-12-20 10:55:00,6.22,6.24,6.21,6.24,148188.0,6.0487,6.0681,6.0389,6.0681,148188.0
2024-12-20 11:00:00,6.24,6.24,6.18,6.18,216742.0,6.0681,6.0681,6.0098,6.0098,216742.0
2024-12-20 11:05:00,6.18,6.18,6.17,6.18,169497.0,6.0098,6.0098,6.0,6.0098,169497.0
2024-12-20 11:10:00,6.17,6.17,6.16,6.16,49500.0,6.0,6.0,5.9903,5.9903,49500.0
2024-12-20 11:15:00,6.16,6.16,6.13,6.14,310895.0,5.9903,5.9903,5.9611,5.9709,310895.0
2024-12-20 11:20:00,6.14,6.14,6.12,6.12,89918.0,5.9709,5.9709,5.9514,5.9514,89918.0
2024-12-20 11:25:00,6.12,6.12,6.12,6.12,113809.0,5.9514,5.9514,5.9514,5.9514,113809.0
2024-12-20 11:30:00,6.11,6.11,6.1,6.1,141727.0,5.9417,5.9417,5.932,5.932,141727.0
2024-12-20 11:35:00,6.1,6.1,6.06,6.06,69420.0,5.932,5.932,5.8931,5.8931,69420.0
2024-12-20 11:40:00,6.06,6.06,6.04,6.04,99448.0,5.8931,5.8931,5.8736,5.8736,99448.0
2024-12-20 11:45:00,6.04,6.05,6.04,6.05,96000.0,5.8736,5.8833,5.8736,5.8833,96000.0
2024-12-20 11:50:00,6.05,6.08,6.05,6.07,177330.0,5.8833,5.9125,5.8833,5.9028,177330.0
2024-12-20 11:55:00,6.07,6.07,6.04,6.04,57096.0,5.9028,5.9028,5.8736,5.8736,57096.0
2024-12-20 12:00:00,6.05,6.06,6.05,6.05,47850.0,5.8833,5.8931,5.8833,5.8833,47850.0
2024-12-20 12:05:00,6.04,6.04,6.04,6.04,8304.0,5.8736,5.8736,5.8736,5.8736,8304.0
2024-12-20 12:10:00,6.03,6.04,6.03,6.04,46760.0,5.8639,5.8736,5.8639,5.8736,46760.0
2024-12-20 12:15:00,6.03,6.03,6.03,6.03,41858.0,5.8639,5.8639,5.8639,5.8639,41858.0
2024-12-20 12:20:00,6.03,6.03,6.03,6.03,106575.0,5.8639,5.8639,5.8639,5.8639,106575.0
2024-12-20 12:25:00,6.03,6.03,6.0,6.0,160496.0,5.8639,5.8639,5.8347,5.8347,160496.0
2024-12-20 12:30:00,6.01,6.06,6.01,6.05,193464.0,5.8444,5.8931,5.8444,5.8833,193464.0
2024-12-20 12:35:00,6.04,6.04,6.03,6.03,83208.0,5.8736,5.8736,5.8639,5.8639,83208.0
2024-12-20 12:40:00,6.03,6.04,6.03,6.04,112338.0,5.8639,5.8736,5.8639,5.8736,112338.0
2024-12-20 12:45:00,6.04,6.04,6.03,6.03,127907.0,5.8736,5.8736,5.8639,5.8639,127907.0
2024-12-20 12:50:00,6.03,6.03,6.03,6.03,49769.0,5.8639,5.8639,5.8639,5.8639,49769.0
2024-12-20 12:55:00,6.02,6.03,6.01,6.03,68659.0,5.8542,5.8639,5.8444,5.8639,68659.0
2024-12-20 13:00:00,6.04,6.05,6.04,6.05,20178.0,5.8736,5.8833,5.8736,5.8833,20178.0
2024-12-20 13:05:00,6.06,6.06,6.06,6.06,129338.0,5.8931,5.8931,5.8931,5.8931,129338.0
2024-12-20 13:10:00,6.07,6.07,6.07,6.07,2800.0,5.9028,5.9028,5.9028,5.9028,2800.0
2024-12-20 13:15:00,6.07,6.09,6.07,6.08,97191.0,5.9028,5.9222,5.9028,5.9125,97191.0
2024-12-20 13:20:00,6.09,6.1,6.09,6.1,76195.0,5.9222,5.932,5.9222,5.932,76195.0
2024-12-20 13:25:00,6.1,6.11,6.1,6.11,230956.0,5.932,5.9417,5.932,5.9417,230956.0
2024-12-20 13:30:00,6.11,6.11,6.1,6.11,74217.0,5.9417,5.9417,5.932,5.9417,74217.0
2024-12-20 13:35:00,6.1,6.11,6.1,6.11,73845.0,5.932,5.9417,5.932,5.9417,73845.0
2024-12-20 13:40:00,6.11,6.11,6.11,6.11,137838.0,5.9417,5.9417,5.9417,5.9417,137838.0
2024-12-20 13:45:00,6.11,6.12,6.11,6.12,189565.0,5.9417,5.9514,5.9417,5.9514,189565.0
2024-12-20 13:50:00,6.13,6.13,6.09,6.09,62003.0,5.9611,5.9611,5.9222,5.9222,62003.0
2024-12-20 13:55:00,6.08,6.13,6.08,6.13,129130.0,5.9125,5.9611,5.9125,5.9611,129130.0
2024-12-20 14:00:00,6.12,6.12,6.12,6.12,26937.0,5.9514,5.9514,5.9514,5.9514,26937.0
2024-12-20 14:05:00,6.12,6.13,6.12,6.12,152613.0,5.9514,5.9611,5.9514,5.9514,152613.0
2024-12-20 14:10:00,6.12,6.12,6.12,6.12,106711.0,5.9514,5.9514,5.9514,5.9514,106711.0
2024-12-20 14:15:00,6.12,6.12,6.11,6.11,142579.0,5.9514,5.9514,5.9417,5.9417,142579.0
2024-12-20 14:20:00,6.11,6.11,6.11,6.11,178476.0,5.9417,5.9417,5.9417,5.9417,178476.0
2024-12-20 14:25:00,6.11,6.11,6.08,6.08,44877.0,5.9417,5.9417,5.9125,5.9125,44877.0
2024-12-20 14:30:00,6.07,6.07,6.07,6.07,76800.0,5.9028,5.9028,5.9028,5.9028,76800.0
2024-12-20 14:35:00,6.07,6.07,6.06,6.07,12893.0,5.9028,5.9028,5.8931,5.9028,12893.0
2024-12-20 14:40:00,6.08,6.08,6.08,6.08,130400.0,5.9125,5.9125,5.9125,5.9125,130400.0
2024-12-20 14:45:00,6.09,6.09,6.08,6.09,43369.0,5.9222,5.9222,5.9125,5.9222,43369.0
2024-12-20 14:50:00,6.1,6.12,6.09,6.11,114357.0,5.932,5.9514,5.9222,5.9417,114357.0
2024-12-20 14:55:00,6.11,6.11,6.11,6.11,70147.0,5.9417,5.9417,5.9417,5.9417,70147.0
2024-12-20 15:00:00,6.1,6.11,6.1,6.1,229990.0,5.932,5.9417,5.932,5.932,229990.0
2024-12-20 15:05:00,6.11,6.11,6.1,6.1,44648.0,5.9417,5.9417,5.932,5.932,44648.0
2024-12-20 15:10:00,6.11,6.11,6.11,6.11,31181.0,5.9417,5.9417,5.9417,5.9417,31181.0
2024-12-20 15:15:00,6.11,6.11,6.11,6.11,0.0,5.9417,5.9417,5.9417,5.9417,0.0
2024-12-20 15:20:00,6.12,6.13,6.12,6.12,41802.0,5.9514,5.9611,5.9514,5.9514,41802.0
2024-12-20 15:25:00,6.12,6.13,6.12,6.13,41369.0,5.9514,5.9611,5.9514,5.9611,41369.0
2024-12-20 15:30:00,6.13,6.18,6.13,6.18,145349.0,5.9611,6.0098,5.9611,6.0098,145349.0
2024-12-20 15:35:00,6.18,6.18,6.13,6.13,85512.0,6.0098,6.0098,5.9611,5.9611,85512.0
2024-12-20 15:40:00,6.13,6.15,6.12,6.15,99569.0,5.9611,5.9806,5.9514,5.9806,99569.0
2024-12-20 15:45:00,6.14,6.14,6.12,6.13,83307.0,5.9709,5.9709,5.9514,5.9611,83307.0
2024-12-20 15:50:00,6.14,6.19,6.14,6.17,178369.0,5.9709,6.0195,5.9709,6.0,178369.0
2024-12-20 15:55:00,6.17,6.2,6.16,6.16,362670.0,6.0,6.0292,5.9903,5.9903,362670.0
2024-12-23 09:30:00,6.11,6.12,6.09,6.1,127938.0,5.9909,6.0007,5.9713,5.9811,127938.0
2024-12-23 09:35:00,6.1,6.11,6.09,6.11,103299.0,5.9811,5.9909,5.9713,5.9909,103299.0
2024-12-23 09:40:00,6.11,6.13,6.1,6.13,46459.0,5.9909,6.0105,5.9811,6.0105,46459.0
2024-12-23 09:45:00,6.12,6.15,6.12,6.15,202555.0,6.0007,6.0302,6.0007,6.0302,202555.0
2024-12-23 09:50:00,6.16,6.17,6.14,6.14,281285.0,6.04,6.0498,6.0204,6.0204,281285.0
2024-12-23 09:55:00,6.14,6.14,6.12,6.13,169300.0,6.0204,6.0204,6.0007,6.0105,169300.0
2024-12-23 10:00:00,6.13,6.16,6.12,6.14,247039.0,6.0105,6.04,6.0007,6.0204,247039.0
2024-12-23 10:05:00,6.16,6.19,6.16,6.19,191286.0,6.04,6.0694,6.04,6.0694,191286.0
2024-12-23 10:10:00,6.2,6.21,6.18,6.18,330508.0,6.0792,6.089,6.0596,6.0596,330508.0
2024-12-23 10:15:00,6.17,6.17,6.17,6.17,91500.0,6.0498,6.0498,6.0498,6.0498,91500.0
2024-12-23 10:20:00,6.17,6.17,6.15,6.16,250235.0,6.0498,6.0498,6.0302,6.04,250235.0
2024-12-23 10:25:00,6.17,6.17,6.17,6.17,39500.0,6.0498,6.0498,6.0498,6.0498,39500.0
2024-12-23 10:30:00,6.17,6.17,6.16,6.16,102600.0,6.0498,6.0498,6.04,6.04,102600.0
2024-12-23 10:35:00,6.16,6.16,6.14,6.14,97200.0,6.04,6.04,6.0204,6.0204,97200.0
2024-12-23 10:40:00,6.15,6.16,6.15,6.16,29200.0,6.0302,6.04,6.0302,6.04,29200.0
2024-12-23 10:45:00,6.17,6.17,6.17,6.17,117762.0,6.0498,6.0498,6.0498,6.0498,117762.0
2024-12-23 10:50:00,6.18,6.18,6.17,6.17,46882.0,6.0596,6.0596,6.0498,6.0498,46882.0
2024-12-23 10:55:00,6.17,6.17,6.15,6.17,154170.0,6.0498,6.0498,6.0302,6.0498,154170.0
2024-12-23 11:00:00,6.17,6.17,6.15,6.15,31300.0,6.0498,6.0498,6.0302,6.0302,31300.0
2024-12-23 11:05:00,6.14,6.14,6.14,6.14,62223.0,6.0204,6.0204,6.0204,6.0204,62223.0
2024-12-23 11:10:00,6.14,6.14,6.14,6.14,62843.0,6.0204,6.0204,6.0204,6.0204,62843.0
2024-12-23 11:15:00,6.14,6.14,6.13,6.13,50293.0,6.0204,6.0204,6.0105,6.0105,50293.0
2024-12-23 11:20:00,6.13,6.13,6.13,6.13,112800.0,6.0105,6.0105,6.0105,6.0105,112800.0
2024-12-23 11:25:00,6.12,6.12,6.12,6.12,18945.0,6.0007,6.0007,6.0007,6.0007,18945.0
2024-12-23 11:30:00,6.12,6.13,6.12,6.13,133959.0,6.0007,6.0105,6.0007,6.0105,133959.0
2024-12-23 11:35:00,6.12,6.12,6.12,6.12,131323.0,6.0007,6.0007,6.0007,6.0007,131323.0
2024-12-23 11:40:00,6.12,6.12,6.09,6.09,82549.0,6.0007,6.0007,5.9713,5.9713,82549.0
2024-12-23 11:45:00,6.09,6.09,6.08,6.08,131379.0,5.9713,5.9713,5.9615,5.9615,131379.0
2024-12-23 11:50:00,6.08,6.08,6.08,6.08,29900.0,5.9615,5.9615,5.9615,5.9615,29900.0
2024-12-23 11:55:00,6.07,6.07,6.07,6.07,8432.0,5.9517,5.9517,5.9517,5.9517,8432.0
2024-12-23 12:00:00,6.06,6.06,6.05,6.06,153377.0,5.9419,5.9419,5.9321,5.9419,153377.0
2024-12-23 12:05:00,6.07,6.07,6.07,6.07,13318.0,5.9517,5.9517,5.9517,5.9517,13318.0
2024-12-23 12:10:00,6.07,6.07,6.07,6.07,100124.0,5.9517,5.9517,5.9517,5.9517,100124.0
2024-12-23 12:15:00,6.08,6.09,6.08,6.09,102892.0,5.9615,5.9713,5.9615,5.9713,102892.0
2024-12-23 12:20:00,6.08,6.08,6.08,6.08,37028.0,5.9615,5.9615,5.9615,5.9615,37028.0
2024-12-23 12:25:00,6.08,6.08,6.07,6.07,52267.0,5.9615,5.9615,5.9517,5.9517,52267.0
2024-12-23 12:30:00,6.08,6.08,6.07,6.07,1700.0,5.9615,5.9615,5.9517,5.9517,1700.0
2024-12-23 12:35:00,6.07,6.08,6.07,6.07,86300.0,5.9517,5.9615,5.9517,5.9517,86300.0
2024-12-23 12:40:00,6.07,6.07,6.07,6.07,99700.0,5.9517,5.9517,5.9517,5.9517,99700.0
2024-12-23 12:45:00,6.06,6.06,6.05,6.05,24200.0,5.9419,5.9419,5.9321,5.9321,24200.0
2024-12-23 12:50:00,6.05,6.05,6.05,6.05,0.0,5.9321,5.9321,5.9321,5.9321,0.0
2024-12-23 12:55:00,6.05,6.05,6.05,6.05,1000.0,5.9321,5.9321,5.9321,5.9321,1000.0
2024-12-23 13:00:00,6.06,6.06,6.05,6.05,50209.0,5.9419,5.9419,5.9321,5.9321,50209.0
2024-12-23 13:05:00,6.04,6.04,6.04,6.04,11648.0,5.9223,5.9223,5.9223,5.9223,11648.0
2024-12-23 13:10:00,6.04,6.04,6.04,6.04,42707.0,5.9223,5.9223,5.9223,5.9223,42707.0
2024-12-23 13:15:00,6.04,6.05,6.04,6.05,22200.0,5.9223,5.9321,5.9223,5.9321,22200.0
2024-12-23 13:20:00,6.04,6.05,6.04,6.05,174933.0,5.9223,5.9321,5.9223,5.9321,174933.0
2024-12-23 13:25:00,6.04,6.04,6.04,6.04,94137.0,5.9223,5.9223,5.9223,5.9223,94137.0
2024-12-23 13:30:00,6.04,6.04,6.04,6.04,0.0,5.9223,5.9223,5.9223,5.9223,0.0
2024-12-23 13:35:00,6.03,6.04,6.03,6.03,33094.0,5.9125,5.9223,5.9125,5.9125,33094.0
2024-12-23 13:40:00,6.03,6.03,6.02,6.03,12914.0,5.9125,5.9125,5.9027,5.9125,12914.0
2024-12-23 13:45:00,6.03,6.03,6.03,6.03,19015.0,5.9125,5.9125,5.9125,5.9125,19015.0
2024-12-23 13:50:00,6.03,6.03,6.03,6.03,23014.0,5.9125,5.9125,5.9125,5.9125,23014.0
2024-12-23 13:55:00,6.03,6.03,6.03,6.03,0.0,5.9125,5.9125,5.9125,5.9125,0.0
2024-12-23 14:00:00,6.03,6.03,6.03,6.03,0.0,5.9125,5.9125,5.9125,5.9125,0.0
2024-12-23 14:05:00,6.02,6.02,6.01,6.01,5326.0,5.9027,5.9027,5.8929,5.8929,5326.0
2024-12-23 14:10:00,6.02,6.02,6.02,6.02,77816.0,5.9027,5.9027,5.9027,5.9027,77816.0
2024-12-23 14:15:00,6.01,6.01,6.0,6.01,22214.0,5.8929,5.8929,5.8831,5.8929,22214.0
2024-12-23 14:20:00,6.01,6.01,6.01,6.01,0.0,5.8929,5.8929,5.8929,5.8929,0.0
2024-12-23 14:25:00,6.02,6.02,6.02,6.02,7623.0,5.9027,5.9027,5.9027,5.9027,7623.0
2024-12-23 14:30:00,6.02,6.02,6.01,6.02,39450.0,5.9027,5.9027,5.8929,5.9027,39450.0
2024-12-23 14:35:00,6.03,6.03,6.03,6.03,63563.0,5.9125,5.9125,5.9125,5.9125,63563.0
2024-12-23 14:40:00,6.03,6.03,6.03,6.03,0.0,5.9125,5.9125,5.9125,5.9125,0.0
2024-12-23 14:45:00,6.03,6.03,6.03,6.03,10294.0,5.9125,5.9125,5.9125,5.9125,10294.0
2024-12-23 14:50:00,6.04,6.04,6.04,6.04,32749.0,5.9223,5.9223,5.9223,5.9223,32749.0
2024-12-23 14:55:00,6.04,6.04,6.04,6.04,31351.0,5.9223,5.9223,5.9223,5.9223,31351.0
2024-12-23 15:00:00,6.05,6.05,6.04,6.05,130400.0,5.9321,5.9321,5.9223,5.9321,130400.0
2024-12-23 15:05:00,6.04,6.06,6.04,6.06,48223.0,5.9223,5.9419,5.9223,5.9419,48223.0
2024-12-23 15:10:00,6.06,6.06,6.05,6.05,207618.0,5.9419,5.9419,5.9321,5.9321,207618.0
2024-12-23 15:15:00,6.04,6.06,6.04,6.06,85734.0,5.9223,5.9419,5.9223,5.9419,85734.0
2024-12-23 15:20:00,6.06,6.06,6.05,6.06,63427.0,5.9419,5.9419,5.9321,5.9419,63427.0
2024-12-23 15:25:00,6.05,6.05,6.04,6.04,84669.0,5.9321,5.9321,5.9223,5.9223,84669.0
2024-12-23 15:30:00,6.04,6.04,6.04,6.04,700.0,5.9223,5.9223,5.9223,5.9223,700.0
2024-12-23 15:35:00,6.03,6.03,6.01,6.02,114276.0,5.9125,5.9125,5.8929,5.9027,114276.0
2024-12-23 15:40:00,6.02,6.02,6.0,6.01,143985.0,5.9027,5.9027,5.8831,5.8929,143985.0
2024-12-23 15:45:00,6.0,6.0,6.0,6.0,58200.0,5.8831,5.8831,5.8831,5.8831,58200.0
2024-12-23 15:50:00,6.0,6.0,5.99,5.99,182155.0,5.8831,5.8831,5.8733,5.8733,182155.0
2024-12-23 15:55:00,5.98,5.99,5.97,5.99,116631.0,5.8635,5.8733,5.8537,5.8733,116631.0
2024-12-24 09:30:00,5.97,5.97,5.96,5.96,103649.0,5.8537,5.8537,5.8439,5.8439,103649.0
2024-12-24 09:35:00,5.96,5.96,5.95,5.95,61784.0,5.8439,5.8439,5.8341,5.8341,61784.0
2024-12-24 09:40:00,5.94,5.95,5.93,5.94,89843.0,5.8242,5.8341,5.8144,5.8242,89843.0
2024-12-24 09:45:00,5.93,5.93,5.93,5.93,1800.0,5.8144,5.8144,5.8144,5.8144,1800.0
2024-12-24 09:50:00,5.94,5.94,5.93,5.93,92311.0,5.8242,5.8242,5.8144,5.8144,92311.0
2024-12-24 09:55:00,5.93,5.93,5.93,5.93,24037.0,5.8144,5.8144,5.8144,5.8144,24037.0
2024-12-24 10:00:00,5.92,5.92,5.91,5.91,87156.0,5.8046,5.8046,5.7948,5.7948,87156.0
2024-12-24 10:05:00,5.9,5.91,5.9,5.91,21686.0,5.785,5.7948,5.785,5.7948,21686.0
2024-12-24 10:10:00,5.91,5.91,5.9,5.9,30479.0,5.7948,5.7948,5.785,5.785,30479.0
2024-12-24 10:15:00,5.89,5.89,5.89,5.89,1100.0,5.7752,5.7752,5.7752,5.7752,1100.0
2024-12-24 10:20:00,5.9,5.9,5.9,5.9,181142.0,5.785,5.785,5.785,5.785,181142.0
2024-12-24 10:25:00,5.89,5.89,5.89,5.89,1380.0,5.7752,5.7752,5.7752,5.7752,1380.0
2024-12-24 10:30:00,5.89,5.89,5.89,5.89,37700.0,5.7752,5.7752,5.7752,5.7752,37700.0
2024-12-24 10:35:00,5.88,5.88,5.88,5.88,144234.0,5.7654,5.7654,5.7654,5.7654,144234.0
2024-12-24 10:40:00,5.87,5.87,5.87,5.87,2395.0,5.7556,5.7556,5.7556,5.7556,2395.0
2024-12-24 10:45:00,5.87,5.87,5.87,5.87,0.0,5.7556,5.7556,5.7556,5.7556,0.0
2024-12-24 10:50:00,5.87,5.88,5.87,5.88,39600.0,5.7556,5.7654,5.7556,5.7654,39600.0
2024-12-24 10:55:00,5.87,5.87,5.87,5.87,98713.0,5.7556,5.7556,5.7556,5.7556,98713.0
2024-12-24 11:00:00,5.87,5.87,5.87,5.87,2000.0,5.7556,5.7556,5.7556,5.7556,2000.0
2024-12-24 11:05:00,5.87,5.87,5.87,5.87,63173.0,5.7556,5.7556,5.7556,5.7556,63173.0
2024-12-24 11:10:00,5.87,5.87,5.87,5.87,59393.0,5.7556,5.7556,5.7556,5.7556,59393.0
2024-12-24 11:15:00,5.87,5.87,5.87,5.87,0.0,5.7556,5.7556,5.7556,5.7556,0.0
2024-12-24 11:20:00,5.87,5.87,5.87,5.87,0.0,5.7556,5.7556,5.7556,5.7556,0.0
2024-12-24 11:25:00,5.87,5.87,5.87,5.87,300.0,5.7556,5.7556,5.7556,5.7556,300.0
2024-12-24 11:30:00,5.87,5.87,5.87,5.87,300.0,5.7556,5.7556,5.7556,5.7556,300.0
2024-12-24 11:35:00,5.86,5.86,5.86,5.86,130992.0,5.7458,5.7458,5.7458,5.7458,130992.0
2024-12-24 11:40:00,5.86,5.86,5.86,5.86,12350.0,5.7458,5.7458,5.7458,5.7458,12350.0
2024-12-24 11:45:00,5.85,5.85,5.85,5.85,42766.0,5.736,5.736,5.736,5.736,42766.0
2024-12-24 11:50:00,5.85,5.87,5.85,5.87,270109.0,5.736,5.7556,5.736,5.7556,270109.0
2024-12-24 11:55:00,5.86,5.87,5.86,5.87,84927.0,5.7458,5.7556,5.7458,5.7556,84927.0
2024-12-24 12:00:00,5.87,5.87,5.86,5.86,119617.0,5.7556,5.7556,5.7458,5.7458,119617.0
2024-12-24 12:05:00,5.86,5.86,5.86,5.86,31063.0,5.7458,5.7458,5.7458,5.7458,31063.0
2024-12-24 12:10:00,5.85,5.85,5.85,5.85,6061.0,5.736,5.736,5.736,5.736,6061.0
2024-12-24 12:15:00,5.84,5.84,5.84,5.84,100.0,5.7262,5.7262,5.7262,5.7262,100.0
2024-12-24 12:20:00,5.84,5.84,5.84,5.84,48400.0,5.7262,5.7262,5.7262,5.7262,48400.0
2024-12-24 12:25:00,5.84,5.84,5.84,5.84,4612.0,5.7262,5.7262,5.7262,5.7262,4612.0
2024-12-24 12:30:00,5.84,5.85,5.84,5.85,58652.0,5.7262,5.736,5.7262,5.736,58652.0
2024-12-24 12:35:00,5.86,5.87,5.85,5.85,94984.0,5.7458,5.7556,5.736,5.736,94984.0
2024-12-24 12:40:00,5.84,5.84,5.83,5.84,46200.0,5.7262,5.7262,5.7164,5.7262,46200.0
2024-12-24 12:45:00,5.85,5.85,5.84,5.84,62663.0,5.736,5.736,5.7262,5.7262,62663.0
2024-12-24 12:50:00,5.83,5.83,5.82,5.82,61873.0,5.7164,5.7164,5.7066,5.7066,61873.0
2024-12-24 12:55:00,5.82,5.82,5.8,5.8,62370.0,5.7066,5.7066,5.687,5.687,62370.0
2024-12-26 09:30:00,5.86,5.86,5.84,5.85,232036.0,5.7458,5.7458,5.7262,5.736,232036.0
2024-12-26 09:35:00,5.84,5.85,5.84,5.84,26826.0,5.7262,5.736,5.7262,5.7262,26826.0
2024-12-26 09:40:00,5.84,5.84,5.84,5.84,0.0,5.7262,5.7262,5.7262,5.7262,0.0
2024-12-26 09:45:00,5.84,5.84,5.84,5.84,23175.0,5.7262,5.7262,5.7262,5.7262,23175.0
2024-12-26 09:50:00,5.85,5.89,5.85,5.89,86481.0,5.736,5.7752,5.736,5.7752,86481.0
2024-12-26 09:55:00,5.88,5.88,5.85,5.85,73769.0,5.7654,5.7654,5.736,5.736,73769.0
2024-12-26 10:00:00,5.84,5.84,5.84,5.84,17400.0,5.7262,5.7262,5.7262,5.7262,17400.0
2024-12-26 10:05:00,5.83,5.85,5.83,5.85,66626.0,5.7164,5.736,5.7164,5.736,66626.0
2024-12-26 10:10:00,5.85,5.85,5.85,5.85,236604.0,5.736,5.736,5.736,5.736,236604.0
2024-12-26 10:15:00,5.85,5.86,5.85,5.86,31096.0,5.736,5.7458,5.736,5.7458,31096.0
2024-12-26 10:20:00,5.86,5.86,5.84,5.84,87569.0,5.7458,5.7458,5.7262,5.7262,87569.0
2024-12-26 10:25:00,5.84,5.84,5.84,5.84,0.0,5.7262,5.7262,5.7262,5.7262,0.0
2024-12-26 10:30:00,5.83,5.83,5.83,5.83,6934.0,5.7164,5.7164,5.7164,5.7164,6934.0
2024-12-26 10:35:00,5.83,5.83,5.83,5.83,1324.0,5.7164,5.7164,5.7164,5.7164,1324.0
2024-12-26 10:40:00,5.84,5.84,5.84,5.84,78436.0,5.7262,5.7262,5.7262,5.7262,78436.0
2024-12-26 10:45:00,5.84,5.84,5.83,5.83,62358.0,5.7262,5.7262,5.7164,5.7164,62358.0
2024-12-26 10:50:00,5.83,5.83,5.83,5.83,0.0,5.7164,5.7164,5.7164,5.7164,0.0
2024-12-26 10:55:00,5.83,5.83,5.82,5.82,100490.0,5.7164,5.7164,5.7066,5.7066,100490.0
2024-12-26 11:00:00,5.82,5.82,5.82,5.82,34690.0,5.7066,5.7066,5.7066,5.7066,34690.0
2024-12-26 11:05:00,5.82,5.82,5.82,5.82,0.0,5.7066,5.7066,5.7066,5.7066,0.0
2024-12-26 11:10:00,5.81,5.81,5.81,5.81,29195.0,5.6968,5.6968,5.6968,5.6968,29195.0
2024-12-26 11:15:00,5.81,5.81,5.81,5.81,0.0,5.6968,5.6968,5.6968,5.6968,0.0
2024-12-26 11:20:00,5.81,5.81,5.81,5.81,50004.0,5.6968,5.6968,5.6968,5.6968,50004.0
2024-12-26 11:25:00,5.82,5.83,5.82,5.82,30870.0,5.7066,5.7164,5.7066,5.7066,30870.0
2024-12-26 11:30:00,5.81,5.81,5.81,5.81,58117.0,5.6968,5.6968,5.6968,5.6968,58117.0
2024-12-26 11:35:00,5.81,5.81,5.81,5.81,0.0,5.6968,5.6968,5.6968,5.6968,0.0
2024-12-26 11:40:00,5.8,5.8,5.79,5.79,22324.0,5.687,5.687,5.6772,5.6772,22324.0
2024-12-26 11:45:00,5.79,5.79,5.79,5.79,9376.0,5.6772,5.6772,5.6772,5.6772,9376.0
2024-12-26 11:50:00,5.79,5.79,5.79,5.79,8000.0,5.6772,5.6772,5.6772,5.6772,8000.0
2024-12-26 11:55:00,5.79,5.79,5.79,5.79,13544.0,5.6772,5.6772,5.6772,5.6772,13544.0
2024-12-26 12:00:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2024-12-26 12:05:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2024-12-26 12:10:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2024-12-26 12:15:00,5.78,5.78,5.78,5.78,11536.0,5.6674,5.6674,5.6674,5.6674,11536.0
2024-12-26 12:20:00,5.78,5.78,5.78,5.78,6900.0,5.6674,5.6674,5.6674,5.6674,6900.0
2024-12-26 12:25:00,5.79,5.79,5.79,5.79,27600.0,5.6772,5.6772,5.6772,5.6772,27600.0
2024-12-26 12:30:00,5.79,5.79,5.79,5.79,29522.0,5.6772,5.6772,5.6772,5.6772,29522.0
2024-12-26 12:35:00,5.79,5.79,5.79,5.79,65100.0,5.6772,5.6772,5.6772,5.6772,65100.0
2024-12-26 12:40:00,5.79,5.79,5.79,5.79,700.0,5.6772,5.6772,5.6772,5.6772,700.0
2024-12-26 12:45:00,5.8,5.82,5.8,5.82,33547.0,5.687,5.7066,5.687,5.7066,33547.0
2024-12-26 12:50:00,5.82,5.82,5.81,5.81,40620.0,5.7066,5.7066,5.6968,5.6968,40620.0
2024-12-26 12:55:00,5.81,5.82,5.81,5.82,70300.0,5.6968,5.7066,5.6968,5.7066,70300.0
2024-12-26 13:00:00,5.82,5.82,5.82,5.82,0.0,5.7066,5.7066,5.7066,5.7066,0.0
2024-12-26 13:05:00,5.8,5.8,5.8,5.8,27600.0,5.687,5.687,5.687,5.687,27600.0
2024-12-26 13:10:00,5.8,5.8,5.8,5.8,60300.0,5.687,5.687,5.687,5.687,60300.0
2024-12-26 13:15:00,5.8,5.8,5.8,5.8,1200.0,5.687,5.687,5.687,5.687,1200.0
2024-12-26 13:20:00,5.79,5.79,5.79,5.79,300.0,5.6772,5.6772,5.6772,5.6772,300.0
2024-12-26 13:25:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2024-12-26 13:30:00,5.8,5.81,5.8,5.81,62528.0,5.687,5.6968,5.687,5.6968,62528.0
2024-12-26 13:35:00,5.8,5.8,5.8,5.8,5100.0,5.687,5.687,5.687,5.687,5100.0
2024-12-26 13:40:00,5.8,5.81,5.8,5.81,8000.0,5.687,5.6968,5.687,5.6968,8000.0
2024-12-26 13:45:00,5.81,5.81,5.8,5.8,36700.0,5.6968,5.6968,5.687,5.687,36700.0
2024-12-26 13:50:00,5.8,5.8,5.8,5.8,88821.0,5.687,5.687,5.687,5.687,88821.0
2024-12-26 13:55:00,5.8,5.8,5.8,5.8,69045.0,5.687,5.687,5.687,5.687,69045.0
2024-12-26 14:00:00,5.81,5.81,5.81,5.81,7352.0,5.6968,5.6968,5.6968,5.6968,7352.0
2024-12-26 14:05:00,5.81,5.82,5.81,5.82,10052.0,5.6968,5.7066,5.6968,5.7066,10052.0
2024-12-26 14:10:00,5.81,5.82,5.81,5.82,38300.0,5.6968,5.7066,5.6968,5.7066,38300.0
2024-12-26 14:15:00,5.82,5.82,5.82,5.82,99001.0,5.7066,5.7066,5.7066,5.7066,99001.0
2024-12-26 14:20:00,5.82,5.82,5.82,5.82,0.0,5.7066,5.7066,5.7066,5.7066,0.0
2024-12-26 14:25:00,5.82,5.82,5.82,5.82,1600.0,5.7066,5.7066,5.7066,5.7066,1600.0
2024-12-26 14:30:00,5.81,5.81,5.81,5.81,60545.0,5.6968,5.6968,5.6968,5.6968,60545.0
2024-12-26 14:35:00,5.81,5.81,5.81,5.81,20900.0,5.6968,5.6968,5.6968,5.6968,20900.0
2024-12-26 14:40:00,5.8,5.8,5.8,5.8,15591.0,5.687,5.687,5.687,5.687,15591.0
2024-12-26 14:45:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2024-12-26 14:50:00,5.79,5.79,5.79,5.79,1700.0,5.6772,5.6772,5.6772,5.6772,1700.0
2024-12-26 14:55:00,5.79,5.79,5.79,5.79,1200.0,5.6772,5.6772,5.6772,5.6772,1200.0
2024-12-26 15:00:00,5.79,5.79,5.79,5.79,2721.0,5.6772,5.6772,5.6772,5.6772,2721.0
2024-12-26 15:05:00,5.79,5.79,5.79,5.79,18560.0,5.6772,5.6772,5.6772,5.6772,18560.0
2024-12-26 15:10:00,5.79,5.79,5.79,5.79,27054.0,5.6772,5.6772,5.6772,5.6772,27054.0
2024-12-26 15:15:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2024-12-26 15:20:00,5.79,5.79,5.79,5.79,2276.0,5.6772,5.6772,5.6772,5.6772,2276.0
2024-12-26 15:25:00,5.79,5.79,5.79,5.79,6307.0,5.6772,5.6772,5.6772,5.6772,6307.0
2024-12-26 15:30:00,5.79,5.79,5.79,5.79,57194.0,5.6772,5.6772,5.6772,5.6772,57194.0
2024-12-26 15:35:00,5.79,5.79,5.79,5.79,58015.0,5.6772,5.6772,5.6772,5.6772,58015.0
2024-12-26 15:40:00,5.79,5.79,5.79,5.79,101256.0,5.6772,5.6772,5.6772,5.6772,101256.0
2024-12-26 15:45:00,5.79,5.79,5.79,5.79,41935.0,5.6772,5.6772,5.6772,5.6772,41935.0
2024-12-26 15:50:00,5.79,5.79,5.79,5.79,65326.0,5.6772,5.6772,5.6772,5.6772,65326.0
2024-12-26 15:55:00,5.79,5.8,5.79,5.8,312742.0,5.6772,5.687,5.6772,5.687,312742.0
2024-12-27 09:30:00,5.92,5.93,5.92,5.93,169920.0,5.8046,5.8144,5.8046,5.8144,169920.0
2024-12-27 09:35:00,5.93,5.95,5.93,5.94,93425.0,5.8144,5.8341,5.8144,5.8242,93425.0
2024-12-27 09:40:00,5.94,5.94,5.94,5.94,23018.0,5.8242,5.8242,5.8242,5.8242,23018.0
2024-12-27 09:45:00,5.95,5.95,5.93,5.93,67900.0,5.8341,5.8341,5.8144,5.8144,67900.0
2024-12-27 09:50:00,5.93,5.93,5.93,5.93,5000.0,5.8144,5.8144,5.8144,5.8144,5000.0
2024-12-27 09:55:00,5.94,5.94,5.94,5.94,68250.0,5.8242,5.8242,5.8242,5.8242,68250.0
2024-12-27 10:00:00,5.94,5.99,5.94,5.99,347581.0,5.8242,5.8733,5.8242,5.8733,347581.0
2024-12-27 10:05:00,6.0,6.01,5.99,5.99,165115.0,5.8831,5.8929,5.8733,5.8733,165115.0
2024-12-27 10:10:00,5.99,6.02,5.99,6.02,347966.0,5.8733,5.9027,5.8733,5.9027,347966.0
2024-12-27 10:15:00,6.04,6.05,6.04,6.05,71830.0,5.9223,5.9321,5.9223,5.9321,71830.0
2024-12-27 10:20:00,6.05,6.05,6.01,6.03,253456.0,5.9321,5.9321,5.8929,5.9125,253456.0
2024-12-27 10:25:00,6.03,6.05,6.03,6.05,199402.0,5.9125,5.9321,5.9125,5.9321,199402.0
2024-12-27 10:30:00,6.05,6.07,6.05,6.06,185781.0,5.9321,5.9517,5.9321,5.9419,185781.0
2024-12-27 10:35:00,6.06,6.06,6.05,6.05,146200.0,5.9419,5.9419,5.9321,5.9321,146200.0
2024-12-27 10:40:00,6.05,6.05,6.03,6.03,196892.0,5.9321,5.9321,5.9125,5.9125,196892.0
2024-12-27 10:45:00,6.03,6.03,6.02,6.02,176416.0,5.9125,5.9125,5.9027,5.9027,176416.0
2024-12-27 10:50:00,6.02,6.02,6.01,6.01,160681.0,5.9027,5.9027,5.8929,5.8929,160681.0
2024-12-27 10:55:00,6.01,6.02,6.01,6.02,68847.0,5.8929,5.9027,5.8929,5.9027,68847.0
2024-12-27 11:00:00,6.03,6.05,6.03,6.05,27900.0,5.9125,5.9321,5.9125,5.9321,27900.0
2024-12-27 11:05:00,6.06,6.06,6.05,6.05,65600.0,5.9419,5.9419,5.9321,5.9321,65600.0
2024-12-27 11:10:00,6.05,6.06,6.05,6.06,89823.0,5.9321,5.9419,5.9321,5.9419,89823.0
2024-12-27 11:15:00,6.06,6.06,6.06,6.06,153737.0,5.9419,5.9419,5.9419,5.9419,153737.0
2024-12-27 11:20:00,6.06,6.06,6.05,6.05,21850.0,5.9419,5.9419,5.9321,5.9321,21850.0
2024-12-27 11:25:00,6.05,6.05,6.02,6.02,145145.0,5.9321,5.9321,5.9027,5.9027,145145.0
2024-12-27 11:30:00,6.02,6.02,6.01,6.01,105151.0,5.9027,5.9027,5.8929,5.8929,105151.0
2024-12-27 11:35:00,6.01,6.01,6.01,6.01,17000.0,5.8929,5.8929,5.8929,5.8929,17000.0
2024-12-27 11:40:00,6.02,6.04,6.02,6.04,97099.0,5.9027,5.9223,5.9027,5.9223,97099.0
2024-12-27 11:45:00,6.05,6.05,6.05,6.05,33500.0,5.9321,5.9321,5.9321,5.9321,33500.0
2024-12-27 11:50:00,6.06,6.09,6.06,6.09,183036.0,5.9419,5.9713,5.9419,5.9713,183036.0
2024-12-27 11:55:00,6.08,6.08,6.07,6.08,52335.0,5.9615,5.9615,5.9517,5.9615,52335.0
2024-12-27 12:00:00,6.08,6.08,6.08,6.08,64409.0,5.9615,5.9615,5.9615,5.9615,64409.0
2024-12-27 12:05:00,6.09,6.1,6.09,6.1,82500.0,5.9713,5.9811,5.9713,5.9811,82500.0
2024-12-27 12:10:00,6.1,6.1,6.1,6.1,57900.0,5.9811,5.9811,5.9811,5.9811,57900.0
2024-12-27 12:15:00,6.1,6.1,6.1,6.1,45459.0,5.9811,5.9811,5.9811,5.9811,45459.0
2024-12-27 12:20:00,6.11,6.12,6.1,6.1,56299.0,5.9909,6.0007,5.9811,5.9811,56299.0
2024-12-27 12:25:00,6.1,6.1,6.09,6.1,59203.0,5.9811,5.9811,5.9713,5.9811,59203.0
2024-12-27 12:30:00,6.09,6.09,6.08,6.08,133414.0,5.9713,5.9713,5.9615,5.9615,133414.0
2024-12-27 12:35:00,6.09,6.11,6.09,6.11,107262.0,5.9713,5.9909,5.9713,5.9909,107262.0
2024-12-27 12:40:00,6.11,6.11,6.11,6.11,5000.0,5.9909,5.9909,5.9909,5.9909,5000.0
2024-12-27 12:45:00,6.1,6.1,6.1,6.1,6496.0,5.9811,5.9811,5.9811,5.9811,6496.0
2024-12-27 12:50:00,6.1,6.1,6.09,6.09,31240.0,5.9811,5.9811,5.9713,5.9713,31240.0
2024-12-27 12:55:00,6.08,6.08,6.08,6.08,71276.0,5.9615,5.9615,5.9615,5.9615,71276.0
2024-12-27 13:00:00,6.07,6.07,6.06,6.06,87154.0,5.9517,5.9517,5.9419,5.9419,87154.0
2024-12-27 13:05:00,6.06,6.08,6.06,6.08,139100.0,5.9419,5.9615,5.9419,5.9615,139100.0
2024-12-27 13:10:00,6.07,6.07,6.07,6.07,13190.0,5.9517,5.9517,5.9517,5.9517,13190.0
2024-12-27 13:15:00,6.06,6.06,6.06,6.06,83150.0,5.9419,5.9419,5.9419,5.9419,83150.0
2024-12-27 13:20:00,6.06,6.06,6.06,6.06,0.0,5.9419,5.9419,5.9419,5.9419,0.0
2024-12-27 13:25:00,6.06,6.07,6.06,6.07,54529.0,5.9419,5.9517,5.9419,5.9517,54529.0
2024-12-27 13:30:00,6.07,6.07,6.05,6.05,204775.0,5.9517,5.9517,5.9321,5.9321,204775.0
2024-12-27 13:35:00,6.05,6.05,6.05,6.05,107492.0,5.9321,5.9321,5.9321,5.9321,107492.0
2024-12-27 13:40:00,6.05,6.05,6.04,6.05,59812.0,5.9321,5.9321,5.9223,5.9321,59812.0
2024-12-27 13:45:00,6.04,6.05,6.04,6.04,76400.0,5.9223,5.9321,5.9223,5.9223,76400.0
2024-12-27 13:50:00,6.04,6.04,6.03,6.03,66468.0,5.9223,5.9223,5.9125,5.9125,66468.0
2024-12-27 13:55:00,6.03,6.03,6.03,6.03,14100.0,5.9125,5.9125,5.9125,5.9125,14100.0
2024-12-27 14:00:00,6.03,6.03,6.03,6.03,106248.0,5.9125,5.9125,5.9125,5.9125,106248.0
2024-12-27 14:05:00,6.02,6.03,6.01,6.03,61800.0,5.9027,5.9125,5.8929,5.9125,61800.0
2024-12-27 14:10:00,6.02,6.02,6.01,6.01,20700.0,5.9027,5.9027,5.8929,5.8929,20700.0
2024-12-27 14:15:00,6.02,6.02,6.0,6.0,41395.0,5.9027,5.9027,5.8831,5.8831,41395.0
2024-12-27 14:20:00,6.01,6.02,6.01,6.02,42499.0,5.8929,5.9027,5.8929,5.9027,42499.0
2024-12-27 14:25:00,6.02,6.02,6.02,6.02,0.0,5.9027,5.9027,5.9027,5.9027,0.0
2024-12-27 14:30:00,6.02,6.02,6.02,6.02,66586.0,5.9027,5.9027,5.9027,5.9027,66586.0
2024-12-27 14:35:00,6.01,6.01,6.01,6.01,173815.0,5.8929,5.8929,5.8929,5.8929,173815.0
2024-12-27 14:40:00,6.01,6.01,6.0,6.0,104320.0,5.8929,5.8929,5.8831,5.8831,104320.0
2024-12-27 14:45:00,6.0,6.0,6.0,6.0,195558.0,5.8831,5.8831,5.8831,5.8831,195558.0
2024-12-27 14:50:00,6.0,6.0,6.0,6.0,0.0,5.8831,5.8831,5.8831,5.8831,0.0
2024-12-27 14:55:00,5.99,5.99,5.98,5.99,62459.0,5.8733,5.8733,5.8635,5.8733,62459.0
2024-12-27 15:00:00,5.99,6.01,5.99,6.01,148169.0,5.8733,5.8929,5.8733,5.8929,148169.0
2024-12-27 15:05:00,6.01,6.02,6.01,6.01,102531.0,5.8929,5.9027,5.8929,5.8929,102531.0
2024-12-27 15:10:00,6.01,6.03,6.01,6.03,33632.0,5.8929,5.9125,5.8929,5.9125,33632.0
2024-12-27 15:15:00,6.03,6.03,6.03,6.03,30171.0,5.9125,5.9125,5.9125,5.9125,30171.0
2024-12-27 15:20:00,6.04,6.04,6.04,6.04,80537.0,5.9223,5.9223,5.9223,5.9223,80537.0
2024-12-27 15:25:00,6.04,6.04,6.03,6.03,88801.0,5.9223,5.9223,5.9125,5.9125,88801.0
2024-12-27 15:30:00,6.04,6.04,6.04,6.04,137570.0,5.9223,5.9223,5.9223,5.9223,137570.0
2024-12-27 15:35:00,6.04,6.04,6.04,6.04,2055.0,5.9223,5.9223,5.9223,5.9223,2055.0
2024-12-27 15:40:00,6.04,6.06,6.04,6.06,70058.0,5.9223,5.9419,5.9223,5.9419,70058.0
2024-12-27 15:45:00,6.07,6.07,6.04,6.04,93153.0,5.9517,5.9517,5.9223,5.9223,93153.0
2024-12-27 15:50:00,6.03,6.03,5.99,6.0,332125.0,5.9125,5.9125,5.8733,5.8831,332125.0
2024-12-27 15:55:00,6.01,6.01,6.0,6.0,275421.0,5.8929,5.8929,5.8831,5.8831,275421.0
2024-12-30 09:30:00,6.22,6.25,6.21,6.25,243274.0,6.0988,6.1282,6.089,6.1282,243274.0
2024-12-30 09:35:00,6.24,6.25,6.24,6.25,189021.0,6.1184,6.1282,6.1184,6.1282,189021.0
2024-12-30 09:40:00,6.25,6.27,6.25,6.27,81398.0,6.1282,6.1478,6.1282,6.1478,81398.0
2024-12-30 09:45:00,6.27,6.29,6.27,6.28,89780.0,6.1478,6.1674,6.1478,6.1576,89780.0
2024-12-30 09:50:00,6.28,6.28,6.26,6.27,56409.0,6.1576,6.1576,6.138,6.1478,56409.0
2024-12-30 09:55:00,6.27,6.29,6.26,6.29,61966.0,6.1478,6.1674,6.138,6.1674,61966.0
2024-12-30 10:00:00,6.3,6.31,6.27,6.29,153791.0,6.1772,6.187,6.1478,6.1674,153791.0
2024-12-30 10:05:00,6.29,6.29,6.28,6.28,77625.0,6.1674,6.1674,6.1576,6.1576,77625.0
2024-12-30 10:10:00,6.29,6.29,6.27,6.27,96286.0,6.1674,6.1674,6.1478,6.1478,96286.0
2024-12-30 10:15:00,6.27,6.3,6.27,6.29,124700.0,6.1478,6.1772,6.1478,6.1674,124700.0
2024-12-30 10:20:00,6.3,6.31,6.3,6.31,31709.0,6.1772,6.187,6.1772,6.187,31709.0
2024-12-30 10:25:00,6.31,6.31,6.3,6.31,189141.0,6.187,6.187,6.1772,6.187,189141.0
2024-12-30 10:30:00,6.3,6.3,6.29,6.29,149305.0,6.1772,6.1772,6.1674,6.1674,149305.0
2024-12-30 10:35:00,6.29,6.3,6.25,6.25,241205.0,6.1674,6.1772,6.1282,6.1282,241205.0
2024-12-30 10:40:00,6.25,6.26,6.25,6.25,135010.0,6.1282,6.138,6.1282,6.1282,135010.0
2024-12-30 10:45:00,6.25,6.29,6.24,6.29,119487.0,6.1282,6.1674,6.1184,6.1674,119487.0
2024-12-30 10:50:00,6.28,6.28,6.28,6.28,73645.0,6.1576,6.1576,6.1576,6.1576,73645.0
2024-12-30 10:55:00,6.27,6.27,6.24,6.24,56615.0,6.1478,6.1478,6.1184,6.1184,56615.0
2024-12-30 11:00:00,6.24,6.25,6.24,6.25,72540.0,6.1184,6.1282,6.1184,6.1282,72540.0
2024-12-30 11:05:00,6.24,6.24,6.23,6.23,23757.0,6.1184,6.1184,6.1086,6.1086,23757.0
2024-12-30 11:10:00,6.22,6.23,6.22,6.23,76500.0,6.0988,6.1086,6.0988,6.1086,76500.0
2024-12-30 11:15:00,6.22,6.22,6.21,6.21,40754.0,6.0988,6.0988,6.089,6.089,40754.0
2024-12-30 11:20:00,6.2,6.22,6.2,6.22,53441.0,6.0792,6.0988,6.0792,6.0988,53441.0
2024-12-30 11:25:00,6.22,6.22,6.21,6.22,53942.0,6.0988,6.0988,6.089,6.0988,53942.0
2024-12-30 11:30:00,6.21,6.21,6.2,6.2,11936.0,6.089,6.089,6.0792,6.0792,11936.0
2024-12-30 11:35:00,6.19,6.19,6.19,6.19,56241.0,6.0694,6.0694,6.0694,6.0694,56241.0
2024-12-30 11:40:00,6.18,6.18,6.17,6.17,17765.0,6.0596,6.0596,6.0498,6.0498,17765.0
2024-12-30 11:45:00,6.17,6.2,6.17,6.2,41687.0,6.0498,6.0792,6.0498,6.0792,41687.0
2024-12-30 11:50:00,6.2,6.2,6.19,6.19,25791.0,6.0792,6.0792,6.0694,6.0694,25791.0
2024-12-30 11:55:00,6.18,6.18,6.17,6.17,39594.0,6.0596,6.0596,6.0498,6.0498,39594.0
2024-12-30 12:00:00,6.17,6.17,6.16,6.16,27633.0,6.0498,6.0498,6.04,6.04,27633.0
2024-12-30 12:05:00,6.16,6.17,6.16,6.17,33989.0,6.04,6.0498,6.04,6.0498,33989.0
2024-12-30 12:10:00,6.16,6.16,6.15,6.15,10142.0,6.04,6.04,6.0302,6.0302,10142.0
2024-12-30 12:15:00,6.16,6.16,6.16,6.16,12100.0,6.04,6.04,6.04,6.04,12100.0
2024-12-30 12:20:00,6.15,6.15,6.14,6.14,56936.0,6.0302,6.0302,6.0204,6.0204,56936.0
2024-12-30 12:25:00,6.14,6.14,6.14,6.14,34011.0,6.0204,6.0204,6.0204,6.0204,34011.0
2024-12-30 12:30:00,6.14,6.14,6.14,6.14,0.0,6.0204,6.0204,6.0204,6.0204,0.0
2024-12-30 12:35:00,6.13,6.13,6.13,6.13,3800.0,6.0105,6.0105,6.0105,6.0105,3800.0
2024-12-30 12:40:00,6.14,6.14,6.13,6.13,43194.0,6.0204,6.0204,6.0105,6.0105,43194.0
2024-12-30 12:45:00,6.13,6.13,6.11,6.11,42089.0,6.0105,6.0105,5.9909,5.9909,42089.0
2024-12-30 12:50:00,6.11,6.13,6.11,6.13,18700.0,5.9909,6.0105,5.9909,6.0105,18700.0
2024-12-30 12:55:00,6.14,6.15,6.12,6.12,33112.0,6.0204,6.0302,6.0007,6.0007,33112.0
2024-12-30 13:00:00,6.12,6.13,6.12,6.13,129403.0,6.0007,6.0105,6.0007,6.0105,129403.0
2024-12-30 13:05:00,6.14,6.14,6.13,6.13,36313.0,6.0204,6.0204,6.0105,6.0105,36313.0
2024-12-30 13:10:00,6.12,6.12,6.11,6.11,103668.0,6.0007,6.0007,5.9909,5.9909,103668.0
2024-12-30 13:15:00,6.11,6.12,6.1,6.12,150643.0,5.9909,6.0007,5.9811,6.0007,150643.0
2024-12-30 13:20:00,6.12,6.13,6.12,6.13,10900.0,6.0007,6.0105,6.0007,6.0105,10900.0
2024-12-30 13:25:00,6.14,6.14,6.13,6.13,116012.0,6.0204,6.0204,6.0105,6.0105,116012.0
2024-12-30 13:30:00,6.13,6.13,6.12,6.12,109586.0,6.0105,6.0105,6.0007,6.0007,109586.0
2024-12-30 13:35:00,6.12,6.13,6.12,6.13,53511.0,6.0007,6.0105,6.0007,6.0105,53511.0
2024-12-30 13:40:00,6.13,6.13,6.12,6.12,9774.0,6.0105,6.0105,6.0007,6.0007,9774.0
2024-12-30 13:45:00,6.11,6.11,6.11,6.11,84600.0,5.9909,5.9909,5.9909,5.9909,84600.0
2024-12-30 13:50:00,6.12,6.12,6.12,6.12,81482.0,6.0007,6.0007,6.0007,6.0007,81482.0
2024-12-30 13:55:00,6.11,6.11,6.11,6.11,160614.0,5.9909,5.9909,5.9909,5.9909,160614.0
2024-12-30 14:00:00,6.12,6.12,6.12,6.12,27539.0,6.0007,6.0007,6.0007,6.0007,27539.0
2024-12-30 14:05:00,6.12,6.14,6.12,6.13,103505.0,6.0007,6.0204,6.0007,6.0105,103505.0
2024-12-30 14:10:00,6.13,6.15,6.13,6.15,156167.0,6.0105,6.0302,6.0105,6.0302,156167.0
2024-12-30 14:15:00,6.14,6.14,6.13,6.14,128610.0,6.0204,6.0204,6.0105,6.0204,128610.0
2024-12-30 14:20:00,6.14,6.16,6.14,6.15,112155.0,6.0204,6.04,6.0204,6.0302,112155.0
2024-12-30 14:25:00,6.15,6.15,6.13,6.14,95547.0,6.0302,6.0302,6.0105,6.0204,95547.0
2024-12-30 14:30:00,6.13,6.13,6.13,6.13,8647.0,6.0105,6.0105,6.0105,6.0105,8647.0
2024-12-30 14:35:00,6.13,6.14,6.13,6.13,15082.0,6.0105,6.0204,6.0105,6.0105,15082.0
2024-12-30 14:40:00,6.13,6.13,6.13,6.13,33800.0,6.0105,6.0105,6.0105,6.0105,33800.0
2024-12-30 14:45:00,6.13,6.13,6.13,6.13,50700.0,6.0105,6.0105,6.0105,6.0105,50700.0
2024-12-30 14:50:00,6.13,6.13,6.13,6.13,58200.0,6.0105,6.0105,6.0105,6.0105,58200.0
2024-12-30 14:55:00,6.12,6.12,6.12,6.12,128150.0,6.0007,6.0007,6.0007,6.0007,128150.0
2024-12-30 15:00:00,6.13,6.13,6.13,6.13,4800.0,6.0105,6.0105,6.0105,6.0105,4800.0
2024-12-30 15:05:00,6.14,6.14,6.14,6.14,94217.0,6.0204,6.0204,6.0204,6.0204,94217.0
2024-12-30 15:10:00,6.13,6.13,6.13,6.13,46873.0,6.0105,6.0105,6.0105,6.0105,46873.0
2024-12-30 15:15:00,6.12,6.12,6.12,6.12,104052.0,6.0007,6.0007,6.0007,6.0007,104052.0
2024-12-30 15:20:00,6.12,6.13,6.12,6.13,75939.0,6.0007,6.0105,6.0007,6.0105,75939.0
2024-12-30 15:25:00,6.13,6.16,6.13,6.16,20593.0,6.0105,6.04,6.0105,6.04,20593.0
2024-12-30 15:30:00,6.16,6.16,6.15,6.16,80314.0,6.04,6.04,6.0302,6.04,80314.0
2024-12-30 15:35:00,6.17,6.17,6.17,6.17,1406.0,6.0498,6.0498,6.0498,6.0498,1406.0
2024-12-30 15:40:00,6.16,6.16,6.15,6.16,75329.0,6.04,6.04,6.0302,6.04,75329.0
2024-12-30 15:45:00,6.16,6.16,6.14,6.14,123940.0,6.04,6.04,6.0204,6.0204,123940.0
2024-12-30 15:50:00,6.15,6.16,6.13,6.15,270144.0,6.0302,6.04,6.0105,6.0302,270144.0
2024-12-30 15:55:00,6.16,6.2,6.16,6.2,190863.0,6.04,6.0792,6.04,6.0792,190863.0
2024-12-31 09:30:00,6.15,6.16,6.14,6.14,216375.0,6.0302,6.04,6.0204,6.0204,216375.0
2024-12-31 09:35:00,6.15,6.18,6.15,6.18,63267.0,6.0302,6.0596,6.0302,6.0596,63267.0
2024-12-31 09:40:00,6.18,6.19,6.18,6.18,82483.0,6.0596,6.0694,6.0596,6.0596,82483.0
2024-12-31 09:45:00,6.18,6.18,6.16,6.16,28626.0,6.0596,6.0596,6.04,6.04,28626.0
2024-12-31 09:50:00,6.16,6.18,6.16,6.18,218199.0,6.04,6.0596,6.04,6.0596,218199.0
2024-12-31 09:55:00,6.17,6.17,6.16,6.16,129704.0,6.0498,6.0498,6.04,6.04,129704.0
2024-12-31 10:00:00,6.15,6.16,6.14,6.16,119191.0,6.0302,6.04,6.0204,6.04,119191.0
2024-12-31 10:05:00,6.16,6.2,6.16,6.2,185714.0,6.04,6.0792,6.04,6.0792,185714.0
2024-12-31 10:10:00,6.2,6.21,6.18,6.18,169787.0,6.0792,6.089,6.0596,6.0596,169787.0
2024-12-31 10:15:00,6.18,6.18,6.16,6.16,109614.0,6.0596,6.0596,6.04,6.04,109614.0
2024-12-31 10:20:00,6.16,6.16,6.15,6.15,187618.0,6.04,6.04,6.0302,6.0302,187618.0
2024-12-31 10:25:00,6.15,6.17,6.14,6.16,327639.0,6.0302,6.0498,6.0204,6.04,327639.0
2024-12-31 10:30:00,6.17,6.19,6.16,6.19,246466.0,6.0498,6.0694,6.04,6.0694,246466.0
2024-12-31 10:35:00,6.19,6.19,6.17,6.17,351340.0,6.0694,6.0694,6.0498,6.0498,351340.0
2024-12-31 10:40:00,6.17,6.18,6.17,6.18,68000.0,6.0498,6.0596,6.0498,6.0596,68000.0
2024-12-31 10:45:00,6.19,6.2,6.18,6.2,178606.0,6.0694,6.0792,6.0596,6.0792,178606.0
2024-12-31 10:50:00,6.19,6.19,6.18,6.18,193521.0,6.0694,6.0694,6.0596,6.0596,193521.0
2024-12-31 10:55:00,6.18,6.2,6.18,6.2,200430.0,6.0596,6.0792,6.0596,6.0792,200430.0
2024-12-31 11:00:00,6.2,6.23,6.2,6.23,75450.0,6.0792,6.1086,6.0792,6.1086,75450.0
2024-12-31 11:05:00,6.23,6.23,6.23,6.23,209085.0,6.1086,6.1086,6.1086,6.1086,209085.0
2024-12-31 11:10:00,6.22,6.23,6.21,6.23,93200.0,6.0988,6.1086,6.089,6.1086,93200.0
2024-12-31 11:15:00,6.22,6.24,6.22,6.24,99089.0,6.0988,6.1184,6.0988,6.1184,99089.0
2024-12-31 11:20:00,6.25,6.25,6.24,6.24,98200.0,6.1282,6.1282,6.1184,6.1184,98200.0
2024-12-31 11:25:00,6.25,6.25,6.25,6.25,100.0,6.1282,6.1282,6.1282,6.1282,100.0
2024-12-31 11:30:00,6.25,6.25,6.25,6.25,31500.0,6.1282,6.1282,6.1282,6.1282,31500.0
2024-12-31 11:35:00,6.25,6.25,6.25,6.25,45400.0,6.1282,6.1282,6.1282,6.1282,45400.0
2024-12-31 11:40:00,6.25,6.25,6.24,6.24,127174.0,6.1282,6.1282,6.1184,6.1184,127174.0
2024-12-31 11:45:00,6.24,6.24,6.23,6.24,72275.0,6.1184,6.1184,6.1086,6.1184,72275.0
2024-12-31 11:50:00,6.23,6.25,6.23,6.24,126520.0,6.1086,6.1282,6.1086,6.1184,126520.0
2024-12-31 11:55:00,6.24,6.25,6.24,6.25,70656.0,6.1184,6.1282,6.1184,6.1282,70656.0
2024-12-31 12:00:00,6.25,6.26,6.25,6.25,112047.0,6.1282,6.138,6.1282,6.1282,112047.0
2024-12-31 12:05:00,6.25,6.25,6.25,6.25,103600.0,6.1282,6.1282,6.1282,6.1282,103600.0
2024-12-31 12:10:00,6.24,6.26,6.24,6.26,93240.0,6.1184,6.138,6.1184,6.138,93240.0
2024-12-31 12:15:00,6.25,6.25,6.25,6.25,44598.0,6.1282,6.1282,6.1282,6.1282,44598.0
2024-12-31 12:20:00,6.25,6.28,6.25,6.28,55150.0,6.1282,6.1576,6.1282,6.1576,55150.0
2024-12-31 12:25:00,6.27,6.28,6.27,6.28,52812.0,6.1478,6.1576,6.1478,6.1576,52812.0
2024-12-31 12:30:00,6.29,6.3,6.29,6.3,45424.0,6.1674,6.1772,6.1674,6.1772,45424.0
2024-12-31 12:35:00,6.3,6.32,6.3,6.32,36389.0,6.1772,6.1968,6.1772,6.1968,36389.0
2024-12-31 12:40:00,6.31,6.31,6.3,6.3,103536.0,6.187,6.187,6.1772,6.1772,103536.0
2024-12-31 12:45:00,6.3,6.3,6.29,6.3,142859.0,6.1772,6.1772,6.1674,6.1772,142859.0
2024-12-31 12:50:00,6.3,6.3,6.28,6.28,54710.0,6.1772,6.1772,6.1576,6.1576,54710.0
2024-12-31 12:55:00,6.27,6.27,6.25,6.25,44119.0,6.1478,6.1478,6.1282,6.1282,44119.0
2024-12-31 13:00:00,6.25,6.25,6.25,6.25,76554.0,6.1282,6.1282,6.1282,6.1282,76554.0
2024-12-31 13:05:00,6.25,6.25,6.23,6.24,105800.0,6.1282,6.1282,6.1086,6.1184,105800.0
2024-12-31 13:10:00,6.25,6.26,6.25,6.26,81256.0,6.1282,6.138,6.1282,6.138,81256.0
2024-12-31 13:15:00,6.26,6.27,6.26,6.27,96972.0,6.138,6.1478,6.138,6.1478,96972.0
2024-12-31 13:20:00,6.28,6.3,6.28,6.3,35765.0,6.1576,6.1772,6.1576,6.1772,35765.0
2024-12-31 13:25:00,6.3,6.31,6.3,6.31,167727.0,6.1772,6.187,6.1772,6.187,167727.0
2024-12-31 13:30:00,6.31,6.31,6.29,6.29,207414.0,6.187,6.187,6.1674,6.1674,207414.0
2024-12-31 13:35:00,6.3,6.31,6.3,6.3,65398.0,6.1772,6.187,6.1772,6.1772,65398.0
2024-12-31 13:40:00,6.29,6.29,6.29,6.29,41500.0,6.1674,6.1674,6.1674,6.1674,41500.0
2024-12-31 13:45:00,6.29,6.29,6.28,6.28,10700.0,6.1674,6.1674,6.1576,6.1576,10700.0
2024-12-31 13:50:00,6.27,6.29,6.26,6.29,10089.0,6.1478,6.1674,6.138,6.1674,10089.0
2024-12-31 13:55:00,6.29,6.3,6.29,6.3,13600.0,6.1674,6.1772,6.1674,6.1772,13600.0
2024-12-31 14:00:00,6.3,6.33,6.3,6.31,155102.0,6.1772,6.2066,6.1772,6.187,155102.0
2024-12-31 14:05:00,6.3,6.3,6.29,6.29,71970.0,6.1772,6.1772,6.1674,6.1674,71970.0
2024-12-31 14:10:00,6.28,6.28,6.27,6.27,67741.0,6.1576,6.1576,6.1478,6.1478,67741.0
2024-12-31 14:15:00,6.27,6.29,6.27,6.29,117958.0,6.1478,6.1674,6.1478,6.1674,117958.0
2024-12-31 14:20:00,6.3,6.31,6.3,6.31,124063.0,6.1772,6.187,6.1772,6.187,124063.0
2024-12-31 14:25:00,6.3,6.31,6.3,6.31,18510.0,6.1772,6.187,6.1772,6.187,18510.0
2024-12-31 14:30:00,6.31,6.31,6.31,6.31,0.0,6.187,6.187,6.187,6.187,0.0
2024-12-31 14:35:00,6.31,6.31,6.3,6.3,34587.0,6.187,6.187,6.1772,6.1772,34587.0
2024-12-31 14:40:00,6.3,6.32,6.3,6.32,53161.0,6.1772,6.1968,6.1772,6.1968,53161.0
2024-12-31 14:45:00,6.31,6.31,6.31,6.31,58086.0,6.187,6.187,6.187,6.187,58086.0
2024-12-31 14:50:00,6.31,6.31,6.29,6.29,44694.0,6.187,6.187,6.1674,6.1674,44694.0
2024-12-31 14:55:00,6.29,6.29,6.28,6.28,18920.0,6.1674,6.1674,6.1576,6.1576,18920.0
2024-12-31 15:00:00,6.28,6.28,6.28,6.28,0.0,6.1576,6.1576,6.1576,6.1576,0.0
2024-12-31 15:05:00,6.27,6.27,6.26,6.26,68512.0,6.1478,6.1478,6.138,6.138,68512.0
2024-12-31 15:10:00,6.27,6.3,6.27,6.3,38983.0,6.1478,6.1772,6.1478,6.1772,38983.0
2024-12-31 15:15:00,6.3,6.3,6.28,6.28,80536.0,6.1772,6.1772,6.1576,6.1576,80536.0
2024-12-31 15:20:00,6.27,6.27,6.26,6.26,18721.0,6.1478,6.1478,6.138,6.138,18721.0
2024-12-31 15:25:00,6.27,6.27,6.25,6.25,129981.0,6.1478,6.1478,6.1282,6.1282,129981.0
2024-12-31 15:30:00,6.24,6.26,6.24,6.26,80848.0,6.1184,6.138,6.1184,6.138,80848.0
2024-12-31 15:35:00,6.25,6.26,6.24,6.26,112189.0,6.1282,6.138,6.1184,6.138,112189.0
2024-12-31 15:40:00,6.27,6.28,6.26,6.27,74064.0,6.1478,6.1576,6.138,6.1478,74064.0
2024-12-31 15:45:00,6.28,6.29,6.25,6.25,58286.0,6.1576,6.1674,6.1282,6.1282,58286.0
2024-12-31 15:50:00,6.25,6.29,6.25,6.29,120104.0,6.1282,6.1674,6.1282,6.1674,120104.0
2024-12-31 15:55:00,6.3,6.31,6.28,6.28,114738.0,6.1772,6.187,6.1576,6.1576,114738.0
2025-01-02 09:30:00,6.17,6.22,6.17,6.22,290176.0,6.0498,6.0988,6.0498,6.0988,290176.0
2025-01-02 09:35:00,6.22,6.27,6.22,6.27,234808.0,6.0988,6.1478,6.0988,6.1478,234808.0
2025-01-02 09:40:00,6.27,6.27,6.25,6.25,190397.0,6.1478,6.1478,6.1282,6.1282,190397.0
2025-01-02 09:45:00,6.24,6.24,6.21,6.21,95920.0,6.1184,6.1184,6.089,6.089,95920.0
2025-01-02 09:50:00,6.2,6.21,6.16,6.16,48955.0,6.0792,6.089,6.04,6.04,48955.0
2025-01-02 09:55:00,6.16,6.16,6.15,6.16,141276.0,6.04,6.04,6.0302,6.04,141276.0
2025-01-02 10:00:00,6.14,6.15,6.14,6.14,50065.0,6.0204,6.0302,6.0204,6.0204,50065.0
2025-01-02 10:05:00,6.13,6.14,6.12,6.14,114020.0,6.0105,6.0204,6.0007,6.0204,114020.0
2025-01-02 10:10:00,6.14,6.14,6.13,6.13,239278.0,6.0204,6.0204,6.0105,6.0105,239278.0
2025-01-02 10:15:00,6.13,6.17,6.13,6.17,116453.0,6.0105,6.0498,6.0105,6.0498,116453.0
2025-01-02 10:20:00,6.17,6.23,6.17,6.23,216648.0,6.0498,6.1086,6.0498,6.1086,216648.0
2025-01-02 10:25:00,6.22,6.24,6.21,6.23,175265.0,6.0988,6.1184,6.089,6.1086,175265.0
2025-01-02 10:30:00,6.23,6.26,6.22,6.23,191311.0,6.1086,6.138,6.0988,6.1086,191311.0
2025-01-02 10:35:00,6.24,6.25,6.22,6.25,237100.0,6.1184,6.1282,6.0988,6.1282,237100.0
2025-01-02 10:40:00,6.24,6.26,6.24,6.25,140180.0,6.1184,6.138,6.1184,6.1282,140180.0
2025-01-02 10:45:00,6.25,6.26,6.22,6.22,163060.0,6.1282,6.138,6.0988,6.0988,163060.0
2025-01-02 10:50:00,6.22,6.24,6.2,6.21,269035.0,6.0988,6.1184,6.0792,6.089,269035.0
2025-01-02 10:55:00,6.21,6.24,6.21,6.24,41351.0,6.089,6.1184,6.089,6.1184,41351.0
2025-01-02 11:00:00,6.23,6.3,6.23,6.3,199196.0,6.1086,6.1772,6.1086,6.1772,199196.0
2025-01-02 11:05:00,6.29,6.29,6.28,6.29,199950.0,6.1674,6.1674,6.1576,6.1674,199950.0
2025-01-02 11:10:00,6.29,6.3,6.26,6.26,217462.0,6.1674,6.1772,6.138,6.138,217462.0
2025-01-02 11:15:00,6.27,6.27,6.25,6.26,135515.0,6.1478,6.1478,6.1282,6.138,135515.0
2025-01-02 11:20:00,6.26,6.28,6.24,6.24,125382.0,6.138,6.1576,6.1184,6.1184,125382.0
2025-01-02 11:25:00,6.24,6.24,6.24,6.24,65700.0,6.1184,6.1184,6.1184,6.1184,65700.0
2025-01-02 11:30:00,6.24,6.24,6.23,6.23,248759.0,6.1184,6.1184,6.1086,6.1086,248759.0
2025-01-02 11:35:00,6.23,6.23,6.21,6.21,244434.0,6.1086,6.1086,6.089,6.089,244434.0
2025-01-02 11:40:00,6.21,6.22,6.21,6.22,38272.0,6.089,6.0988,6.089,6.0988,38272.0
2025-01-02 11:45:00,6.22,6.22,6.22,6.22,131600.0,6.0988,6.0988,6.0988,6.0988,131600.0
2025-01-02 11:50:00,6.2,6.23,6.2,6.23,211304.0,6.0792,6.1086,6.0792,6.1086,211304.0
2025-01-02 11:55:00,6.22,6.22,6.22,6.22,97600.0,6.0988,6.0988,6.0988,6.0988,97600.0
2025-01-02 12:00:00,6.22,6.23,6.22,6.22,61500.0,6.0988,6.1086,6.0988,6.0988,61500.0
2025-01-02 12:05:00,6.22,6.23,6.22,6.23,59200.0,6.0988,6.1086,6.0988,6.1086,59200.0
2025-01-02 12:10:00,6.23,6.23,6.2,6.2,141761.0,6.1086,6.1086,6.0792,6.0792,141761.0
2025-01-02 12:15:00,6.21,6.23,6.21,6.23,219700.0,6.089,6.1086,6.089,6.1086,219700.0
2025-01-02 12:20:00,6.24,6.27,6.24,6.27,92025.0,6.1184,6.1478,6.1184,6.1478,92025.0
2025-01-02 12:25:00,6.27,6.33,6.27,6.33,163605.0,6.1478,6.2066,6.1478,6.2066,163605.0
2025-01-02 12:30:00,6.34,6.36,6.33,6.36,240716.0,6.2165,6.2361,6.2066,6.2361,240716.0
2025-01-02 12:35:00,6.36,6.4,6.36,6.4,270708.0,6.2361,6.2753,6.2361,6.2753,270708.0
2025-01-02 12:40:00,6.41,6.42,6.39,6.41,180868.0,6.2851,6.2949,6.2655,6.2851,180868.0
2025-01-02 12:45:00,6.41,6.43,6.4,6.43,364682.0,6.2851,6.3047,6.2753,6.3047,364682.0
2025-01-02 12:50:00,6.44,6.44,6.39,6.4,165125.0,6.3145,6.3145,6.2655,6.2753,165125.0
2025-01-02 12:55:00,6.4,6.4,6.38,6.38,75985.0,6.2753,6.2753,6.2557,6.2557,75985.0
2025-01-02 13:00:00,6.39,6.43,6.39,6.43,144204.0,6.2655,6.3047,6.2655,6.3047,144204.0
2025-01-02 13:05:00,6.42,6.42,6.38,6.38,135408.0,6.2949,6.2949,6.2557,6.2557,135408.0
2025-01-02 13:10:00,6.4,6.42,6.4,6.42,104099.0,6.2753,6.2949,6.2753,6.2949,104099.0
2025-01-02 13:15:00,6.43,6.43,6.42,6.42,209742.0,6.3047,6.3047,6.2949,6.2949,209742.0
2025-01-02 13:20:00,6.41,6.42,6.39,6.41,255565.0,6.2851,6.2949,6.2655,6.2851,255565.0
2025-01-02 13:25:00,6.42,6.42,6.41,6.41,124371.0,6.2949,6.2949,6.2851,6.2851,124371.0
2025-01-02 13:30:00,6.41,6.45,6.41,6.44,141650.0,6.2851,6.3243,6.2851,6.3145,141650.0
2025-01-02 13:35:00,6.45,6.45,6.42,6.43,183556.0,6.3243,6.3243,6.2949,6.3047,183556.0
2025-01-02 13:40:00,6.44,6.44,6.41,6.41,37900.0,6.3145,6.3145,6.2851,6.2851,37900.0
2025-01-02 13:45:00,6.41,6.44,6.41,6.44,239377.0,6.2851,6.3145,6.2851,6.3145,239377.0
2025-01-02 13:50:00,6.44,6.45,6.44,6.45,113895.0,6.3145,6.3243,6.3145,6.3243,113895.0
2025-01-02 13:55:00,6.45,6.45,6.42,6.42,107901.0,6.3243,6.3243,6.2949,6.2949,107901.0
2025-01-02 14:00:00,6.42,6.42,6.41,6.41,89845.0,6.2949,6.2949,6.2851,6.2851,89845.0
2025-01-02 14:05:00,6.4,6.41,6.38,6.41,82407.0,6.2753,6.2851,6.2557,6.2851,82407.0
2025-01-02 14:10:00,6.4,6.4,6.4,6.4,117100.0,6.2753,6.2753,6.2753,6.2753,117100.0
2025-01-02 14:15:00,6.41,6.41,6.4,6.4,113800.0,6.2851,6.2851,6.2753,6.2753,113800.0
2025-01-02 14:20:00,6.4,6.4,6.38,6.38,65057.0,6.2753,6.2753,6.2557,6.2557,65057.0
2025-01-02 14:25:00,6.38,6.38,6.37,6.37,148119.0,6.2557,6.2557,6.2459,6.2459,148119.0
2025-01-02 14:30:00,6.37,6.39,6.37,6.38,134119.0,6.2459,6.2655,6.2459,6.2557,134119.0
2025-01-02 14:35:00,6.39,6.41,6.39,6.39,61771.0,6.2655,6.2851,6.2655,6.2655,61771.0
2025-01-02 14:40:00,6.38,6.38,6.38,6.38,108800.0,6.2557,6.2557,6.2557,6.2557,108800.0
2025-01-02 14:45:00,6.39,6.41,6.36,6.36,177609.0,6.2655,6.2851,6.2361,6.2361,177609.0
2025-01-02 14:50:00,6.37,6.37,6.35,6.36,100701.0,6.2459,6.2459,6.2263,6.2361,100701.0
2025-01-02 14:55:00,6.36,6.4,6.36,6.4,106725.0,6.2361,6.2753,6.2361,6.2753,106725.0
2025-01-02 15:00:00,6.4,6.4,6.37,6.37,117850.0,6.2753,6.2753,6.2459,6.2459,117850.0
2025-01-02 15:05:00,6.36,6.36,6.36,6.36,42611.0,6.2361,6.2361,6.2361,6.2361,42611.0
2025-01-02 15:10:00,6.35,6.35,6.33,6.33,20696.0,6.2263,6.2263,6.2066,6.2066,20696.0
2025-01-02 15:15:00,6.34,6.34,6.34,6.34,33899.0,6.2165,6.2165,6.2165,6.2165,33899.0
2025-01-02 15:20:00,6.34,6.34,6.33,6.33,77284.0,6.2165,6.2165,6.2066,6.2066,77284.0
2025-01-02 15:25:00,6.33,6.33,6.33,6.33,102828.0,6.2066,6.2066,6.2066,6.2066,102828.0
2025-01-02 15:30:00,6.33,6.34,6.31,6.32,216627.0,6.2066,6.2165,6.187,6.1968,216627.0
2025-01-02 15:35:00,6.34,6.35,6.34,6.35,84236.0,6.2165,6.2263,6.2165,6.2263,84236.0
2025-01-02 15:40:00,6.35,6.35,6.34,6.34,186146.0,6.2263,6.2263,6.2165,6.2165,186146.0
2025-01-02 15:45:00,6.34,6.34,6.33,6.33,240672.0,6.2165,6.2165,6.2066,6.2066,240672.0
2025-01-02 15:50:00,6.32,6.34,6.32,6.33,200235.0,6.1968,6.2165,6.1968,6.2066,200235.0
2025-01-02 15:55:00,6.34,6.34,6.33,6.33,94230.0,6.2165,6.2165,6.2066,6.2066,94230.0
2025-01-03 09:30:00,6.24,6.25,6.21,6.22,137974.0,6.1184,6.1282,6.089,6.0988,137974.0
2025-01-03 09:35:00,6.22,6.23,6.18,6.18,92031.0,6.0988,6.1086,6.0596,6.0596,92031.0
2025-01-03 09:40:00,6.18,6.18,6.18,6.18,134481.0,6.0596,6.0596,6.0596,6.0596,134481.0
2025-01-03 09:45:00,6.19,6.23,6.19,6.23,143432.0,6.0694,6.1086,6.0694,6.1086,143432.0
2025-01-03 09:50:00,6.23,6.26,6.23,6.26,141299.0,6.1086,6.138,6.1086,6.138,141299.0
2025-01-03 09:55:00,6.24,6.24,6.23,6.23,165991.0,6.1184,6.1184,6.1086,6.1086,165991.0
2025-01-03 10:00:00,6.22,6.24,6.2,6.2,188690.0,6.0988,6.1184,6.0792,6.0792,188690.0
2025-01-03 10:05:00,6.19,6.2,6.18,6.19,77300.0,6.0694,6.0792,6.0596,6.0694,77300.0
2025-01-03 10:10:00,6.19,6.23,6.19,6.22,222860.0,6.0694,6.1086,6.0694,6.0988,222860.0
2025-01-03 10:15:00,6.22,6.25,6.21,6.24,311346.0,6.0988,6.1282,6.089,6.1184,311346.0
2025-01-03 10:20:00,6.24,6.27,6.23,6.23,137297.0,6.1184,6.1478,6.1086,6.1086,137297.0
2025-01-03 10:25:00,6.23,6.23,6.22,6.22,145500.0,6.1086,6.1086,6.0988,6.0988,145500.0
2025-01-03 10:30:00,6.22,6.23,6.22,6.22,65252.0,6.0988,6.1086,6.0988,6.0988,65252.0
2025-01-03 10:35:00,6.21,6.21,6.2,6.21,125135.0,6.089,6.089,6.0792,6.089,125135.0
2025-01-03 10:40:00,6.21,6.21,6.19,6.2,98770.0,6.089,6.089,6.0694,6.0792,98770.0
2025-01-03 10:45:00,6.19,6.2,6.19,6.2,46269.0,6.0694,6.0792,6.0694,6.0792,46269.0
2025-01-03 10:50:00,6.2,6.21,6.19,6.21,165096.0,6.0792,6.089,6.0694,6.089,165096.0
2025-01-03 10:55:00,6.2,6.2,6.19,6.19,6763.0,6.0792,6.0792,6.0694,6.0694,6763.0
2025-01-03 11:00:00,6.19,6.19,6.17,6.17,105833.0,6.0694,6.0694,6.0498,6.0498,105833.0
2025-01-03 11:05:00,6.18,6.21,6.18,6.21,102897.0,6.0596,6.089,6.0596,6.089,102897.0
2025-01-03 11:10:00,6.21,6.21,6.21,6.21,36689.0,6.089,6.089,6.089,6.089,36689.0
2025-01-03 11:15:00,6.21,6.21,6.21,6.21,55800.0,6.089,6.089,6.089,6.089,55800.0
2025-01-03 11:20:00,6.2,6.2,6.19,6.2,79209.0,6.0792,6.0792,6.0694,6.0792,79209.0
2025-01-03 11:25:00,6.19,6.19,6.18,6.18,50098.0,6.0694,6.0694,6.0596,6.0596,50098.0
2025-01-03 11:30:00,6.17,6.17,6.16,6.16,8400.0,6.0498,6.0498,6.04,6.04,8400.0
2025-01-03 11:35:00,6.16,6.16,6.15,6.15,65158.0,6.04,6.04,6.0302,6.0302,65158.0
2025-01-03 11:40:00,6.14,6.14,6.14,6.14,4211.0,6.0204,6.0204,6.0204,6.0204,4211.0
2025-01-03 11:45:00,6.14,6.14,6.14,6.14,22600.0,6.0204,6.0204,6.0204,6.0204,22600.0
2025-01-03 11:50:00,6.14,6.14,6.14,6.14,0.0,6.0204,6.0204,6.0204,6.0204,0.0
2025-01-03 11:55:00,6.14,6.15,6.14,6.15,29300.0,6.0204,6.0302,6.0204,6.0302,29300.0
2025-01-03 12:00:00,6.14,6.14,6.14,6.14,20898.0,6.0204,6.0204,6.0204,6.0204,20898.0
2025-01-03 12:05:00,6.14,6.14,6.14,6.14,0.0,6.0204,6.0204,6.0204,6.0204,0.0
2025-01-03 12:10:00,6.14,6.15,6.14,6.15,160140.0,6.0204,6.0302,6.0204,6.0302,160140.0
2025-01-03 12:15:00,6.15,6.15,6.14,6.15,130792.0,6.0302,6.0302,6.0204,6.0302,130792.0
2025-01-03 12:20:00,6.15,6.15,6.15,6.15,118500.0,6.0302,6.0302,6.0302,6.0302,118500.0
2025-01-03 12:25:00,6.14,6.15,6.14,6.15,36948.0,6.0204,6.0302,6.0204,6.0302,36948.0
2025-01-03 12:30:00,6.16,6.16,6.16,6.16,67303.0,6.04,6.04,6.04,6.04,67303.0
2025-01-03 12:35:00,6.16,6.16,6.16,6.16,800.0,6.04,6.04,6.04,6.04,800.0
2025-01-03 12:40:00,6.15,6.15,6.15,6.15,28874.0,6.0302,6.0302,6.0302,6.0302,28874.0
2025-01-03 12:45:00,6.16,6.16,6.15,6.15,29091.0,6.04,6.04,6.0302,6.0302,29091.0
2025-01-03 12:50:00,6.15,6.15,6.15,6.15,0.0,6.0302,6.0302,6.0302,6.0302,0.0
2025-01-03 12:55:00,6.15,6.15,6.15,6.15,0.0,6.0302,6.0302,6.0302,6.0302,0.0
2025-01-03 13:00:00,6.14,6.15,6.14,6.15,88147.0,6.0204,6.0302,6.0204,6.0302,88147.0
2025-01-03 13:05:00,6.15,6.15,6.15,6.15,0.0,6.0302,6.0302,6.0302,6.0302,0.0
2025-01-03 13:10:00,6.15,6.15,6.15,6.15,0.0,6.0302,6.0302,6.0302,6.0302,0.0
2025-01-03 13:15:00,6.13,6.13,6.13,6.13,500.0,6.0105,6.0105,6.0105,6.0105,500.0
2025-01-03 13:20:00,6.13,6.13,6.13,6.13,11700.0,6.0105,6.0105,6.0105,6.0105,11700.0
2025-01-03 13:25:00,6.13,6.13,6.12,6.12,3906.0,6.0105,6.0105,6.0007,6.0007,3906.0
2025-01-03 13:30:00,6.11,6.12,6.11,6.12,11731.0,5.9909,6.0007,5.9909,6.0007,11731.0
2025-01-03 13:35:00,6.12,6.12,6.11,6.11,63469.0,6.0007,6.0007,5.9909,5.9909,63469.0
2025-01-03 13:40:00,6.11,6.11,6.11,6.11,0.0,5.9909,5.9909,5.9909,5.9909,0.0
2025-01-03 13:45:00,6.11,6.11,6.11,6.11,0.0,5.9909,5.9909,5.9909,5.9909,0.0
2025-01-03 13:50:00,6.11,6.11,6.11,6.11,76701.0,5.9909,5.9909,5.9909,5.9909,76701.0
2025-01-03 13:55:00,6.11,6.12,6.11,6.12,118500.0,5.9909,6.0007,5.9909,6.0007,118500.0
2025-01-03 14:00:00,6.12,6.12,6.12,6.12,50450.0,6.0007,6.0007,6.0007,6.0007,50450.0
2025-01-03 14:05:00,6.11,6.11,6.11,6.11,44200.0,5.9909,5.9909,5.9909,5.9909,44200.0
2025-01-03 14:10:00,6.11,6.11,6.11,6.11,13300.0,5.9909,5.9909,5.9909,5.9909,13300.0
2025-01-03 14:15:00,6.1,6.1,6.1,6.1,37629.0,5.9811,5.9811,5.9811,5.9811,37629.0
2025-01-03 14:20:00,6.1,6.1,6.1,6.1,0.0,5.9811,5.9811,5.9811,5.9811,0.0
2025-01-03 14:25:00,6.1,6.1,6.1,6.1,95300.0,5.9811,5.9811,5.9811,5.9811,95300.0
2025-01-03 14:30:00,6.09,6.09,6.09,6.09,1100.0,5.9713,5.9713,5.9713,5.9713,1100.0
2025-01-03 14:35:00,6.09,6.09,6.09,6.09,0.0,5.9713,5.9713,5.9713,5.9713,0.0
2025-01-03 14:40:00,6.09,6.09,6.09,6.09,0.0,5.9713,5.9713,5.9713,5.9713,0.0
2025-01-03 14:45:00,6.09,6.09,6.09,6.09,0.0,5.9713,5.9713,5.9713,5.9713,0.0
2025-01-03 14:50:00,6.09,6.09,6.09,6.09,58700.0,5.9713,5.9713,5.9713,5.9713,58700.0
2025-01-03 14:55:00,6.09,6.09,6.09,6.09,0.0,5.9713,5.9713,5.9713,5.9713,0.0
2025-01-03 15:00:00,6.1,6.11,6.1,6.11,55921.0,5.9811,5.9909,5.9811,5.9909,55921.0
2025-01-03 15:05:00,6.11,6.11,6.11,6.11,17890.0,5.9909,5.9909,5.9909,5.9909,17890.0
2025-01-03 15:10:00,6.11,6.11,6.11,6.11,0.0,5.9909,5.9909,5.9909,5.9909,0.0
2025-01-03 15:15:00,6.11,6.11,6.11,6.11,0.0,5.9909,5.9909,5.9909,5.9909,0.0
2025-01-03 15:20:00,6.11,6.11,6.11,6.11,700.0,5.9909,5.9909,5.9909,5.9909,700.0
2025-01-03 15:25:00,6.11,6.11,6.11,6.11,0.0,5.9909,5.9909,5.9909,5.9909,0.0
2025-01-03 15:30:00,6.11,6.11,6.11,6.11,17891.0,5.9909,5.9909,5.9909,5.9909,17891.0
2025-01-03 15:35:00,6.11,6.11,6.11,6.11,14900.0,5.9909,5.9909,5.9909,5.9909,14900.0
2025-01-03 15:40:00,6.11,6.11,6.11,6.11,33599.0,5.9909,5.9909,5.9909,5.9909,33599.0
2025-01-03 15:45:00,6.12,6.12,6.12,6.12,1464.0,6.0007,6.0007,6.0007,6.0007,1464.0
2025-01-03 15:50:00,6.12,6.13,6.11,6.12,148133.0,6.0007,6.0105,5.9909,6.0007,148133.0
2025-01-03 15:55:00,6.11,6.11,6.1,6.1,50457.0,5.9909,5.9909,5.9811,5.9811,50457.0
2025-01-06 09:30:00,5.97,5.97,5.95,5.95,118759.0,5.8537,5.8537,5.8341,5.8341,118759.0
2025-01-06 09:35:00,5.96,5.97,5.95,5.96,56174.0,5.8439,5.8537,5.8341,5.8439,56174.0
2025-01-06 09:40:00,5.96,5.96,5.93,5.94,40215.0,5.8439,5.8439,5.8144,5.8242,40215.0
2025-01-06 09:45:00,5.94,5.94,5.91,5.92,22234.0,5.8242,5.8242,5.7948,5.8046,22234.0
2025-01-06 09:50:00,5.91,5.93,5.91,5.92,56220.0,5.7948,5.8144,5.7948,5.8046,56220.0
2025-01-06 09:55:00,5.92,5.93,5.91,5.92,76051.0,5.8046,5.8144,5.7948,5.8046,76051.0
2025-01-06 10:00:00,5.92,5.92,5.91,5.91,129859.0,5.8046,5.8046,5.7948,5.7948,129859.0
2025-01-06 10:05:00,5.91,5.91,5.91,5.91,34751.0,5.7948,5.7948,5.7948,5.7948,34751.0
2025-01-06 10:10:00,5.9,5.92,5.9,5.9,357785.0,5.785,5.8046,5.785,5.785,357785.0
2025-01-06 10:15:00,5.9,5.91,5.9,5.9,119042.0,5.785,5.7948,5.785,5.785,119042.0
2025-01-06 10:20:00,5.9,5.9,5.9,5.9,134700.0,5.785,5.785,5.785,5.785,134700.0
2025-01-06 10:25:00,5.9,5.9,5.89,5.89,24030.0,5.785,5.785,5.7752,5.7752,24030.0
2025-01-06 10:30:00,5.89,5.91,5.89,5.89,13621.0,5.7752,5.7948,5.7752,5.7752,13621.0
2025-01-06 10:35:00,5.9,5.91,5.9,5.91,50200.0,5.785,5.7948,5.785,5.7948,50200.0
2025-01-06 10:40:00,5.91,5.91,5.91,5.91,19450.0,5.7948,5.7948,5.7948,5.7948,19450.0
2025-01-06 10:45:00,5.9,5.9,5.89,5.89,7826.0,5.785,5.785,5.7752,5.7752,7826.0
2025-01-06 10:50:00,5.89,5.89,5.88,5.88,8600.0,5.7752,5.7752,5.7654,5.7654,8600.0
2025-01-06 10:55:00,5.88,5.88,5.88,5.88,4987.0,5.7654,5.7654,5.7654,5.7654,4987.0
2025-01-06 11:00:00,5.89,5.89,5.89,5.89,25700.0,5.7752,5.7752,5.7752,5.7752,25700.0
2025-01-06 11:05:00,5.89,5.89,5.89,5.89,67786.0,5.7752,5.7752,5.7752,5.7752,67786.0
2025-01-06 11:10:00,5.89,5.89,5.89,5.89,0.0,5.7752,5.7752,5.7752,5.7752,0.0
2025-01-06 11:15:00,5.88,5.88,5.88,5.88,52936.0,5.7654,5.7654,5.7654,5.7654,52936.0
2025-01-06 11:20:00,5.88,5.88,5.88,5.88,0.0,5.7654,5.7654,5.7654,5.7654,0.0
2025-01-06 11:25:00,5.88,5.88,5.87,5.87,49562.0,5.7654,5.7654,5.7556,5.7556,49562.0
2025-01-06 11:30:00,5.87,5.87,5.87,5.87,54500.0,5.7556,5.7556,5.7556,5.7556,54500.0
2025-01-06 11:35:00,5.87,5.87,5.87,5.87,35253.0,5.7556,5.7556,5.7556,5.7556,35253.0
2025-01-06 11:40:00,5.87,5.87,5.87,5.87,61400.0,5.7556,5.7556,5.7556,5.7556,61400.0
2025-01-06 11:45:00,5.87,5.87,5.87,5.87,0.0,5.7556,5.7556,5.7556,5.7556,0.0
2025-01-06 11:50:00,5.87,5.87,5.87,5.87,0.0,5.7556,5.7556,5.7556,5.7556,0.0
2025-01-06 11:55:00,5.87,5.87,5.87,5.87,39600.0,5.7556,5.7556,5.7556,5.7556,39600.0
2025-01-06 12:00:00,5.87,5.88,5.87,5.88,71233.0,5.7556,5.7654,5.7556,5.7654,71233.0
2025-01-06 12:05:00,5.88,5.88,5.88,5.88,101681.0,5.7654,5.7654,5.7654,5.7654,101681.0
2025-01-06 12:10:00,5.88,5.88,5.88,5.88,20415.0,5.7654,5.7654,5.7654,5.7654,20415.0
2025-01-06 12:15:00,5.89,5.89,5.89,5.89,7850.0,5.7752,5.7752,5.7752,5.7752,7850.0
2025-01-06 12:20:00,5.89,5.89,5.89,5.89,0.0,5.7752,5.7752,5.7752,5.7752,0.0
2025-01-06 12:25:00,5.9,5.9,5.9,5.9,88700.0,5.785,5.785,5.785,5.785,88700.0
2025-01-06 12:30:00,5.9,5.9,5.9,5.9,181984.0,5.785,5.785,5.785,5.785,181984.0
2025-01-06 12:35:00,5.9,5.9,5.9,5.9,10566.0,5.785,5.785,5.785,5.785,10566.0
2025-01-06 12:40:00,5.91,5.92,5.91,5.92,148650.0,5.7948,5.8046,5.7948,5.8046,148650.0
2025-01-06 12:45:00,5.92,5.92,5.92,5.92,74632.0,5.8046,5.8046,5.8046,5.8046,74632.0
2025-01-06 12:50:00,5.92,5.93,5.92,5.93,90816.0,5.8046,5.8144,5.8046,5.8144,90816.0
2025-01-06 12:55:00,5.92,5.93,5.92,5.93,84596.0,5.8046,5.8144,5.8046,5.8144,84596.0
2025-01-06 13:00:00,5.93,5.95,5.93,5.94,56890.0,5.8144,5.8341,5.8144,5.8242,56890.0
2025-01-06 13:05:00,5.93,5.94,5.93,5.94,45100.0,5.8144,5.8242,5.8144,5.8242,45100.0
2025-01-06 13:10:00,5.94,5.94,5.94,5.94,49800.0,5.8242,5.8242,5.8242,5.8242,49800.0
2025-01-06 13:15:00,5.94,5.94,5.94,5.94,39547.0,5.8242,5.8242,5.8242,5.8242,39547.0
2025-01-06 13:20:00,5.95,5.95,5.94,5.94,16607.0,5.8341,5.8341,5.8242,5.8242,16607.0
2025-01-06 13:25:00,5.94,5.94,5.94,5.94,0.0,5.8242,5.8242,5.8242,5.8242,0.0
2025-01-06 13:30:00,5.94,5.96,5.94,5.95,75655.0,5.8242,5.8439,5.8242,5.8341,75655.0
2025-01-06 13:35:00,5.95,5.95,5.95,5.95,22875.0,5.8341,5.8341,5.8341,5.8341,22875.0
2025-01-06 13:40:00,5.95,5.96,5.95,5.96,65901.0,5.8341,5.8439,5.8341,5.8439,65901.0
2025-01-06 13:45:00,5.97,5.98,5.97,5.98,27892.0,5.8537,5.8635,5.8537,5.8635,27892.0
2025-01-06 13:50:00,5.98,5.98,5.97,5.97,39827.0,5.8635,5.8635,5.8537,5.8537,39827.0
2025-01-06 13:55:00,5.97,5.98,5.97,5.98,34800.0,5.8537,5.8635,5.8537,5.8635,34800.0
2025-01-06 14:00:00,5.99,6.0,5.99,6.0,27500.0,5.8733,5.8831,5.8733,5.8831,27500.0
2025-01-06 14:05:00,6.0,6.0,6.0,6.0,11602.0,5.8831,5.8831,5.8831,5.8831,11602.0
2025-01-06 14:10:00,6.0,6.0,6.0,6.0,20299.0,5.8831,5.8831,5.8831,5.8831,20299.0
2025-01-06 14:15:00,5.99,5.99,5.99,5.99,12395.0,5.8733,5.8733,5.8733,5.8733,12395.0
2025-01-06 14:20:00,5.99,5.99,5.99,5.99,92422.0,5.8733,5.8733,5.8733,5.8733,92422.0
2025-01-06 14:25:00,5.99,5.99,5.99,5.99,66897.0,5.8733,5.8733,5.8733,5.8733,66897.0
2025-01-06 14:30:00,6.0,6.0,6.0,6.0,64900.0,5.8831,5.8831,5.8831,5.8831,64900.0
2025-01-06 14:35:00,6.0,6.0,6.0,6.0,88017.0,5.8831,5.8831,5.8831,5.8831,88017.0
2025-01-06 14:40:00,6.01,6.01,6.0,6.0,27902.0,5.8929,5.8929,5.8831,5.8831,27902.0
2025-01-06 14:45:00,6.0,6.0,6.0,6.0,66499.0,5.8831,5.8831,5.8831,5.8831,66499.0
2025-01-06 14:50:00,6.0,6.01,6.0,6.01,19868.0,5.8831,5.8929,5.8831,5.8929,19868.0
2025-01-06 14:55:00,6.01,6.01,6.01,6.01,2300.0,5.8929,5.8929,5.8929,5.8929,2300.0
2025-01-06 15:00:00,6.03,6.04,6.02,6.02,219499.0,5.9125,5.9223,5.9027,5.9027,219499.0
2025-01-06 15:05:00,6.02,6.02,6.02,6.02,34800.0,5.9027,5.9027,5.9027,5.9027,34800.0
2025-01-06 15:10:00,6.03,6.03,6.02,6.03,45100.0,5.9125,5.9125,5.9027,5.9125,45100.0
2025-01-06 15:15:00,6.03,6.03,6.03,6.03,100.0,5.9125,5.9125,5.9125,5.9125,100.0
2025-01-06 15:20:00,6.02,6.02,6.0,6.0,97400.0,5.9027,5.9027,5.8831,5.8831,97400.0
2025-01-06 15:25:00,6.0,6.01,6.0,6.01,492.0,5.8831,5.8929,5.8831,5.8929,492.0
2025-01-06 15:30:00,6.0,6.0,6.0,6.0,47106.0,5.8831,5.8831,5.8831,5.8831,47106.0
2025-01-06 15:35:00,6.0,6.01,6.0,6.01,66533.0,5.8831,5.8929,5.8831,5.8929,66533.0
2025-01-06 15:40:00,6.01,6.02,6.01,6.02,11909.0,5.8929,5.9027,5.8929,5.9027,11909.0
2025-01-06 15:45:00,6.03,6.04,6.03,6.04,50083.0,5.9125,5.9223,5.9125,5.9223,50083.0
2025-01-06 15:50:00,6.05,6.05,6.01,6.01,223206.0,5.9321,5.9321,5.8929,5.8929,223206.0
2025-01-06 15:55:00,6.01,6.02,6.0,6.0,151886.0,5.8929,5.9027,5.8831,5.8831,151886.0
2025-01-07 09:30:00,5.94,5.95,5.93,5.95,48793.0,5.8242,5.8341,5.8144,5.8341,48793.0
2025-01-07 09:35:00,5.96,5.97,5.96,5.97,32964.0,5.8439,5.8537,5.8439,5.8537,32964.0
2025-01-07 09:40:00,5.97,5.97,5.96,5.96,158800.0,5.8537,5.8537,5.8439,5.8439,158800.0
2025-01-07 09:45:00,5.95,5.95,5.95,5.95,105982.0,5.8341,5.8341,5.8341,5.8341,105982.0
2025-01-07 09:50:00,5.96,5.96,5.95,5.95,53999.0,5.8439,5.8439,5.8341,5.8341,53999.0
2025-01-07 09:55:00,5.97,5.97,5.97,5.97,76134.0,5.8537,5.8537,5.8537,5.8537,76134.0
2025-01-07 10:00:00,5.98,6.05,5.98,6.04,174865.0,5.8635,5.9321,5.8635,5.9223,174865.0
2025-01-07 10:05:00,6.05,6.07,6.04,6.07,153099.0,5.9321,5.9517,5.9223,5.9517,153099.0
2025-01-07 10:10:00,6.07,6.07,6.06,6.07,104797.0,5.9517,5.9517,5.9419,5.9517,104797.0
2025-01-07 10:15:00,6.07,6.1,6.07,6.08,82562.0,5.9517,5.9811,5.9517,5.9615,82562.0
2025-01-07 10:20:00,6.07,6.07,6.05,6.05,115200.0,5.9517,5.9517,5.9321,5.9321,115200.0
2025-01-07 10:25:00,6.04,6.05,6.03,6.05,177365.0,5.9223,5.9321,5.9125,5.9321,177365.0
2025-01-07 10:30:00,6.06,6.09,6.06,6.09,127649.0,5.9419,5.9713,5.9419,5.9713,127649.0
2025-01-07 10:35:00,6.08,6.13,6.08,6.13,176470.0,5.9615,6.0105,5.9615,6.0105,176470.0
2025-01-07 10:40:00,6.13,6.13,6.13,6.13,82680.0,6.0105,6.0105,6.0105,6.0105,82680.0
2025-01-07 10:45:00,6.13,6.15,6.13,6.14,96480.0,6.0105,6.0302,6.0105,6.0204,96480.0
2025-01-07 10:50:00,6.13,6.13,6.1,6.1,179559.0,6.0105,6.0105,5.9811,5.9811,179559.0
2025-01-07 10:55:00,6.09,6.09,6.06,6.06,92079.0,5.9713,5.9713,5.9419,5.9419,92079.0
2025-01-07 11:00:00,6.05,6.06,6.05,6.06,282513.0,5.9321,5.9419,5.9321,5.9419,282513.0
2025-01-07 11:05:00,6.06,6.07,6.06,6.06,186518.0,5.9419,5.9517,5.9419,5.9419,186518.0
2025-01-07 11:10:00,6.07,6.09,6.07,6.08,185880.0,5.9517,5.9713,5.9517,5.9615,185880.0
2025-01-07 11:15:00,6.09,6.09,6.09,6.09,105952.0,5.9713,5.9713,5.9713,5.9713,105952.0
2025-01-07 11:20:00,6.08,6.09,6.08,6.09,168278.0,5.9615,5.9713,5.9615,5.9713,168278.0
2025-01-07 11:25:00,6.08,6.08,6.07,6.07,139360.0,5.9615,5.9615,5.9517,5.9517,139360.0
2025-01-07 11:30:00,6.07,6.09,6.07,6.09,185924.0,5.9517,5.9713,5.9517,5.9713,185924.0
2025-01-07 11:35:00,6.11,6.11,6.08,6.08,99640.0,5.9909,5.9909,5.9615,5.9615,99640.0
2025-01-07 11:40:00,6.07,6.09,6.07,6.09,156743.0,5.9517,5.9713,5.9517,5.9713,156743.0
2025-01-07 11:45:00,6.09,6.09,6.09,6.09,249631.0,5.9713,5.9713,5.9713,5.9713,249631.0
2025-01-07 11:50:00,6.1,6.13,6.1,6.13,158072.0,5.9811,6.0105,5.9811,6.0105,158072.0
2025-01-07 11:55:00,6.13,6.14,6.13,6.14,37580.0,6.0105,6.0204,6.0105,6.0204,37580.0
2025-01-07 12:00:00,6.14,6.14,6.13,6.13,165134.0,6.0204,6.0204,6.0105,6.0105,165134.0
2025-01-07 12:05:00,6.14,6.14,6.14,6.14,123904.0,6.0204,6.0204,6.0204,6.0204,123904.0
2025-01-07 12:10:00,6.14,6.14,6.13,6.13,73030.0,6.0204,6.0204,6.0105,6.0105,73030.0
2025-01-07 12:15:00,6.12,6.13,6.12,6.12,34196.0,6.0007,6.0105,6.0007,6.0007,34196.0
2025-01-07 12:20:00,6.12,6.13,6.12,6.13,274992.0,6.0007,6.0105,6.0007,6.0105,274992.0
2025-01-07 12:25:00,6.14,6.15,6.14,6.14,113215.0,6.0204,6.0302,6.0204,6.0204,113215.0
2025-01-07 12:30:00,6.14,6.14,6.12,6.12,91567.0,6.0204,6.0204,6.0007,6.0007,91567.0
2025-01-07 12:35:00,6.13,6.14,6.13,6.14,152942.0,6.0105,6.0204,6.0105,6.0204,152942.0
2025-01-07 12:40:00,6.14,6.15,6.14,6.15,202348.0,6.0204,6.0302,6.0204,6.0302,202348.0
2025-01-07 12:45:00,6.16,6.16,6.16,6.16,76415.0,6.04,6.04,6.04,6.04,76415.0
2025-01-07 12:50:00,6.16,6.17,6.16,6.16,16932.0,6.04,6.0498,6.04,6.04,16932.0
2025-01-07 12:55:00,6.15,6.15,6.14,6.14,76300.0,6.0302,6.0302,6.0204,6.0204,76300.0
2025-01-07 13:00:00,6.13,6.13,6.13,6.13,21077.0,6.0105,6.0105,6.0105,6.0105,21077.0
2025-01-07 13:05:00,6.12,6.12,6.11,6.11,49100.0,6.0007,6.0007,5.9909,5.9909,49100.0
2025-01-07 13:10:00,6.11,6.11,6.11,6.11,125213.0,5.9909,5.9909,5.9909,5.9909,125213.0
2025-01-07 13:15:00,6.11,6.11,6.11,6.11,143552.0,5.9909,5.9909,5.9909,5.9909,143552.0
2025-01-07 13:20:00,6.1,6.1,6.1,6.1,61981.0,5.9811,5.9811,5.9811,5.9811,61981.0
2025-01-07 13:25:00,6.1,6.1,6.1,6.1,13000.0,5.9811,5.9811,5.9811,5.9811,13000.0
2025-01-07 13:30:00,6.1,6.11,6.1,6.11,8100.0,5.9811,5.9909,5.9811,5.9909,8100.0
2025-01-07 13:35:00,6.11,6.12,6.11,6.12,47997.0,5.9909,6.0007,5.9909,6.0007,47997.0
2025-01-07 13:40:00,6.12,6.13,6.12,6.13,28100.0,6.0007,6.0105,6.0007,6.0105,28100.0
2025-01-07 13:45:00,6.13,6.13,6.13,6.13,174010.0,6.0105,6.0105,6.0105,6.0105,174010.0
2025-01-07 13:50:00,6.13,6.13,6.13,6.13,86951.0,6.0105,6.0105,6.0105,6.0105,86951.0
2025-01-07 13:55:00,6.13,6.13,6.13,6.13,16300.0,6.0105,6.0105,6.0105,6.0105,16300.0
2025-01-07 14:00:00,6.13,6.13,6.13,6.13,0.0,6.0105,6.0105,6.0105,6.0105,0.0
2025-01-07 14:05:00,6.13,6.13,6.13,6.13,0.0,6.0105,6.0105,6.0105,6.0105,0.0
2025-01-07 14:10:00,6.12,6.12,6.12,6.12,58206.0,6.0007,6.0007,6.0007,6.0007,58206.0
2025-01-07 14:15:00,6.13,6.13,6.13,6.13,3748.0,6.0105,6.0105,6.0105,6.0105,3748.0
2025-01-07 14:20:00,6.14,6.14,6.14,6.14,20288.0,6.0204,6.0204,6.0204,6.0204,20288.0
2025-01-07 14:25:00,6.14,6.14,6.14,6.14,0.0,6.0204,6.0204,6.0204,6.0204,0.0
2025-01-07 14:30:00,6.13,6.14,6.13,6.14,10933.0,6.0105,6.0204,6.0105,6.0204,10933.0
2025-01-07 14:35:00,6.15,6.15,6.15,6.15,19350.0,6.0302,6.0302,6.0302,6.0302,19350.0
2025-01-07 14:40:00,6.16,6.16,6.15,6.15,26651.0,6.04,6.04,6.0302,6.0302,26651.0
2025-01-07 14:45:00,6.14,6.15,6.14,6.15,25200.0,6.0204,6.0302,6.0204,6.0302,25200.0
2025-01-07 14:50:00,6.15,6.15,6.15,6.15,5000.0,6.0302,6.0302,6.0302,6.0302,5000.0
2025-01-07 14:55:00,6.16,6.16,6.16,6.16,4600.0,6.04,6.04,6.04,6.04,4600.0
2025-01-07 15:00:00,6.17,6.18,6.17,6.18,46321.0,6.0498,6.0596,6.0498,6.0596,46321.0
2025-01-07 15:05:00,6.18,6.18,6.17,6.18,107786.0,6.0596,6.0596,6.0498,6.0596,107786.0
2025-01-07 15:10:00,6.19,6.2,6.19,6.2,57203.0,6.0694,6.0792,6.0694,6.0792,57203.0
2025-01-07 15:15:00,6.2,6.2,6.2,6.2,17546.0,6.0792,6.0792,6.0792,6.0792,17546.0
2025-01-07 15:20:00,6.21,6.22,6.21,6.22,83172.0,6.089,6.0988,6.089,6.0988,83172.0
2025-01-07 15:25:00,6.22,6.22,6.22,6.22,178605.0,6.0988,6.0988,6.0988,6.0988,178605.0
2025-01-07 15:30:00,6.22,6.25,6.22,6.25,62967.0,6.0988,6.1282,6.0988,6.1282,62967.0
2025-01-07 15:35:00,6.25,6.25,6.23,6.23,167296.0,6.1282,6.1282,6.1086,6.1086,167296.0
2025-01-07 15:40:00,6.23,6.23,6.21,6.23,211923.0,6.1086,6.1086,6.089,6.1086,211923.0
2025-01-07 15:45:00,6.23,6.23,6.22,6.22,284656.0,6.1086,6.1086,6.0988,6.0988,284656.0
2025-01-07 15:50:00,6.21,6.22,6.21,6.21,175231.0,6.089,6.0988,6.089,6.089,175231.0
2025-01-07 15:55:00,6.2,6.21,6.2,6.21,376661.0,6.0792,6.089,6.0792,6.089,376661.0
2025-01-08 09:30:00,6.21,6.25,6.21,6.23,160722.0,6.089,6.1282,6.089,6.1086,160722.0
2025-01-08 09:35:00,6.22,6.23,6.22,6.23,84200.0,6.0988,6.1086,6.0988,6.1086,84200.0
2025-01-08 09:40:00,6.25,6.25,6.23,6.24,38814.0,6.1282,6.1282,6.1086,6.1184,38814.0
2025-01-08 09:45:00,6.24,6.26,6.23,6.23,184928.0,6.1184,6.138,6.1086,6.1086,184928.0
2025-01-08 09:50:00,6.23,6.27,6.22,6.26,189999.0,6.1086,6.1478,6.0988,6.138,189999.0
2025-01-08 09:55:00,6.26,6.26,6.24,6.25,112244.0,6.138,6.138,6.1184,6.1282,112244.0
2025-01-08 10:00:00,6.25,6.25,6.21,6.21,121204.0,6.1282,6.1282,6.089,6.089,121204.0
2025-01-08 10:05:00,6.22,6.22,6.22,6.22,92609.0,6.0988,6.0988,6.0988,6.0988,92609.0
2025-01-08 10:10:00,6.22,6.27,6.21,6.27,207570.0,6.0988,6.1478,6.089,6.1478,207570.0
2025-01-08 10:15:00,6.28,6.28,6.26,6.27,58038.0,6.1576,6.1576,6.138,6.1478,58038.0
2025-01-08 10:20:00,6.28,6.29,6.26,6.26,114389.0,6.1576,6.1674,6.138,6.138,114389.0
2025-01-08 10:25:00,6.26,6.28,6.26,6.28,35340.0,6.138,6.1576,6.138,6.1576,35340.0
2025-01-08 10:30:00,6.27,6.27,6.27,6.27,112850.0,6.1478,6.1478,6.1478,6.1478,112850.0
2025-01-08 10:35:00,6.26,6.26,6.23,6.24,119917.0,6.138,6.138,6.1086,6.1184,119917.0
2025-01-08 10:40:00,6.25,6.25,6.25,6.25,81435.0,6.1282,6.1282,6.1282,6.1282,81435.0
2025-01-08 10:45:00,6.26,6.26,6.25,6.25,58386.0,6.138,6.138,6.1282,6.1282,58386.0
2025-01-08 10:50:00,6.24,6.24,6.22,6.23,108391.0,6.1184,6.1184,6.0988,6.1086,108391.0
2025-01-08 10:55:00,6.22,6.22,6.22,6.22,61634.0,6.0988,6.0988,6.0988,6.0988,61634.0
2025-01-08 11:00:00,6.22,6.23,6.22,6.23,87669.0,6.0988,6.1086,6.0988,6.1086,87669.0
2025-01-08 11:05:00,6.24,6.25,6.23,6.23,54737.0,6.1184,6.1282,6.1086,6.1086,54737.0
2025-01-08 11:10:00,6.23,6.23,6.22,6.22,7940.0,6.1086,6.1086,6.0988,6.0988,7940.0
2025-01-08 11:15:00,6.23,6.23,6.22,6.22,40900.0,6.1086,6.1086,6.0988,6.0988,40900.0
2025-01-08 11:20:00,6.22,6.22,6.21,6.21,1631.0,6.0988,6.0988,6.089,6.089,1631.0
2025-01-08 11:25:00,6.22,6.22,6.22,6.22,40900.0,6.0988,6.0988,6.0988,6.0988,40900.0
2025-01-08 11:30:00,6.22,6.22,6.21,6.21,28920.0,6.0988,6.0988,6.089,6.089,28920.0
2025-01-08 11:35:00,6.21,6.21,6.19,6.19,10308.0,6.089,6.089,6.0694,6.0694,10308.0
2025-01-08 11:40:00,6.19,6.19,6.18,6.18,180712.0,6.0694,6.0694,6.0596,6.0596,180712.0
2025-01-08 11:45:00,6.18,6.18,6.18,6.18,94221.0,6.0596,6.0596,6.0596,6.0596,94221.0
2025-01-08 11:50:00,6.18,6.18,6.18,6.18,0.0,6.0596,6.0596,6.0596,6.0596,0.0
2025-01-08 11:55:00,6.19,6.19,6.19,6.19,11818.0,6.0694,6.0694,6.0694,6.0694,11818.0
2025-01-08 12:00:00,6.21,6.21,6.21,6.21,1170.0,6.089,6.089,6.089,6.089,1170.0
2025-01-08 12:05:00,6.22,6.23,6.22,6.23,105034.0,6.0988,6.1086,6.0988,6.1086,105034.0
2025-01-08 12:10:00,6.23,6.25,6.23,6.25,183704.0,6.1086,6.1282,6.1086,6.1282,183704.0
2025-01-08 12:15:00,6.25,6.25,6.25,6.25,142089.0,6.1282,6.1282,6.1282,6.1282,142089.0
2025-01-08 12:20:00,6.26,6.28,6.26,6.28,57888.0,6.138,6.1576,6.138,6.1576,57888.0
2025-01-08 12:25:00,6.27,6.31,6.27,6.31,76159.0,6.1478,6.187,6.1478,6.187,76159.0
2025-01-08 12:30:00,6.3,6.31,6.29,6.29,71894.0,6.1772,6.187,6.1674,6.1674,71894.0
2025-01-08 12:35:00,6.3,6.3,6.3,6.3,42102.0,6.1772,6.1772,6.1772,6.1772,42102.0
2025-01-08 12:40:00,6.3,6.3,6.28,6.28,85201.0,6.1772,6.1772,6.1576,6.1576,85201.0
2025-01-08 12:45:00,6.28,6.28,6.28,6.28,7782.0,6.1576,6.1576,6.1576,6.1576,7782.0
2025-01-08 12:50:00,6.29,6.29,6.27,6.27,62759.0,6.1674,6.1674,6.1478,6.1478,62759.0
2025-01-08 12:55:00,6.27,6.27,6.25,6.25,66093.0,6.1478,6.1478,6.1282,6.1282,66093.0
2025-01-08 13:00:00,6.26,6.26,6.22,6.23,108146.0,6.138,6.138,6.0988,6.1086,108146.0
2025-01-08 13:05:00,6.23,6.23,6.22,6.22,54922.0,6.1086,6.1086,6.0988,6.0988,54922.0
2025-01-08 13:10:00,6.22,6.22,6.22,6.22,16929.0,6.0988,6.0988,6.0988,6.0988,16929.0
2025-01-08 13:15:00,6.22,6.22,6.21,6.21,59549.0,6.0988,6.0988,6.089,6.089,59549.0
2025-01-08 13:20:00,6.22,6.22,6.22,6.22,121329.0,6.0988,6.0988,6.0988,6.0988,121329.0
2025-01-08 13:25:00,6.21,6.21,6.18,6.19,98149.0,6.089,6.089,6.0596,6.0694,98149.0
2025-01-08 13:30:00,6.2,6.2,6.2,6.2,31747.0,6.0792,6.0792,6.0792,6.0792,31747.0
2025-01-08 13:35:00,6.2,6.2,6.18,6.18,29498.0,6.0792,6.0792,6.0596,6.0596,29498.0
2025-01-08 13:40:00,6.18,6.2,6.18,6.2,52135.0,6.0596,6.0792,6.0596,6.0792,52135.0
2025-01-08 13:45:00,6.2,6.21,6.2,6.21,141604.0,6.0792,6.089,6.0792,6.089,141604.0
2025-01-08 13:50:00,6.22,6.25,6.22,6.25,15352.0,6.0988,6.1282,6.0988,6.1282,15352.0
2025-01-08 13:55:00,6.25,6.25,6.24,6.24,80369.0,6.1282,6.1282,6.1184,6.1184,80369.0
2025-01-08 14:00:00,6.24,6.25,6.24,6.25,102836.0,6.1184,6.1282,6.1184,6.1282,102836.0
2025-01-08 14:05:00,6.21,6.21,6.19,6.19,100650.0,6.089,6.089,6.0694,6.0694,100650.0
2025-01-08 14:10:00,6.19,6.22,6.19,6.22,102700.0,6.0694,6.0988,6.0694,6.0988,102700.0
2025-01-08 14:15:00,6.22,6.22,6.19,6.19,64564.0,6.0988,6.0988,6.0694,6.0694,64564.0
2025-01-08 14:20:00,6.19,6.19,6.17,6.17,76310.0,6.0694,6.0694,6.0498,6.0498,76310.0
2025-01-08 14:25:00,6.18,6.18,6.16,6.16,56520.0,6.0596,6.0596,6.04,6.04,56520.0
2025-01-08 14:30:00,6.16,6.19,6.16,6.19,50238.0,6.04,6.0694,6.04,6.0694,50238.0
2025-01-08 14:35:00,6.19,6.2,6.18,6.19,51662.0,6.0694,6.0792,6.0596,6.0694,51662.0
2025-01-08 14:40:00,6.21,6.22,6.21,6.22,115762.0,6.089,6.0988,6.089,6.0988,115762.0
2025-01-08 14:45:00,6.21,6.21,6.21,6.21,161531.0,6.089,6.089,6.089,6.089,161531.0
2025-01-08 14:50:00,6.21,6.21,6.21,6.21,30000.0,6.089,6.089,6.089,6.089,30000.0
2025-01-08 14:55:00,6.22,6.22,6.21,6.21,41139.0,6.0988,6.0988,6.089,6.089,41139.0
2025-01-08 15:00:00,6.21,6.21,6.21,6.21,120495.0,6.089,6.089,6.089,6.089,120495.0
2025-01-08 15:05:00,6.2,6.21,6.2,6.21,118658.0,6.0792,6.089,6.0792,6.089,118658.0
2025-01-08 15:10:00,6.21,6.23,6.21,6.23,121126.0,6.089,6.1086,6.089,6.1086,121126.0
2025-01-08 15:15:00,6.23,6.23,6.21,6.21,97037.0,6.1086,6.1086,6.089,6.089,97037.0
2025-01-08 15:20:00,6.2,6.21,6.2,6.2,7600.0,6.0792,6.089,6.0792,6.0792,7600.0
2025-01-08 15:25:00,6.2,6.2,6.19,6.19,186900.0,6.0792,6.0792,6.0694,6.0694,186900.0
2025-01-08 15:30:00,6.2,6.21,6.2,6.21,10544.0,6.0792,6.089,6.0792,6.089,10544.0
2025-01-08 15:35:00,6.21,6.21,6.21,6.21,21313.0,6.089,6.089,6.089,6.089,21313.0
2025-01-08 15:40:00,6.21,6.21,6.2,6.2,87917.0,6.089,6.089,6.0792,6.0792,87917.0
2025-01-08 15:45:00,6.2,6.2,6.2,6.2,63336.0,6.0792,6.0792,6.0792,6.0792,63336.0
2025-01-08 15:50:00,6.2,6.2,6.18,6.18,40535.0,6.0792,6.0792,6.0596,6.0596,40535.0
2025-01-08 15:55:00,6.17,6.19,6.17,6.19,136601.0,6.0498,6.0694,6.0498,6.0694,136601.0
2025-01-10 09:30:00,6.31,6.35,6.31,6.33,284539.0,6.187,6.2263,6.187,6.2066,284539.0
2025-01-10 09:35:00,6.33,6.37,6.32,6.37,89241.0,6.2066,6.2459,6.1968,6.2459,89241.0
2025-01-10 09:40:00,6.37,6.38,6.35,6.35,139997.0,6.2459,6.2557,6.2263,6.2263,139997.0
2025-01-10 09:45:00,6.35,6.41,6.34,6.4,114291.0,6.2263,6.2851,6.2165,6.2753,114291.0
2025-01-10 09:50:00,6.41,6.42,6.39,6.41,44670.0,6.2851,6.2949,6.2655,6.2851,44670.0
2025-01-10 09:55:00,6.41,6.41,6.39,6.4,138416.0,6.2851,6.2851,6.2655,6.2753,138416.0
2025-01-10 10:00:00,6.41,6.5,6.41,6.48,266544.0,6.2851,6.3733,6.2851,6.3537,266544.0
2025-01-10 10:05:00,6.48,6.5,6.47,6.5,200332.0,6.3537,6.3733,6.3439,6.3733,200332.0
2025-01-10 10:10:00,6.49,6.51,6.49,6.51,241682.0,6.3635,6.3831,6.3635,6.3831,241682.0
2025-01-10 10:15:00,6.5,6.5,6.47,6.48,126428.0,6.3733,6.3733,6.3439,6.3537,126428.0
2025-01-10 10:20:00,6.47,6.47,6.45,6.45,110146.0,6.3439,6.3439,6.3243,6.3243,110146.0
2025-01-10 10:25:00,6.45,6.45,6.44,6.44,123465.0,6.3243,6.3243,6.3145,6.3145,123465.0
2025-01-10 10:30:00,6.43,6.44,6.41,6.42,80400.0,6.3047,6.3145,6.2851,6.2949,80400.0
2025-01-10 10:35:00,6.42,6.42,6.41,6.41,123545.0,6.2949,6.2949,6.2851,6.2851,123545.0
2025-01-10 10:40:00,6.42,6.43,6.42,6.43,12100.0,6.2949,6.3047,6.2949,6.3047,12100.0
2025-01-10 10:45:00,6.43,6.43,6.39,6.39,60900.0,6.3047,6.3047,6.2655,6.2655,60900.0
2025-01-10 10:50:00,6.4,6.45,6.4,6.44,156303.0,6.2753,6.3243,6.2753,6.3145,156303.0
2025-01-10 10:55:00,6.44,6.46,6.44,6.46,110448.0,6.3145,6.3341,6.3145,6.3341,110448.0
2025-01-10 11:00:00,6.46,6.48,6.46,6.48,121162.0,6.3341,6.3537,6.3341,6.3537,121162.0
2025-01-10 11:05:00,6.48,6.48,6.47,6.48,187268.0,6.3537,6.3537,6.3439,6.3537,187268.0
2025-01-10 11:10:00,6.48,6.48,6.48,6.48,109147.0,6.3537,6.3537,6.3537,6.3537,109147.0
2025-01-10 11:15:00,6.49,6.49,6.48,6.49,86650.0,6.3635,6.3635,6.3537,6.3635,86650.0
2025-01-10 11:20:00,6.49,6.49,6.47,6.47,31200.0,6.3635,6.3635,6.3439,6.3439,31200.0
2025-01-10 11:25:00,6.48,6.49,6.48,6.49,48231.0,6.3537,6.3635,6.3537,6.3635,48231.0
2025-01-10 11:30:00,6.5,6.5,6.49,6.5,191623.0,6.3733,6.3733,6.3635,6.3733,191623.0
2025-01-10 11:35:00,6.5,6.52,6.5,6.52,110324.0,6.3733,6.3929,6.3733,6.3929,110324.0
2025-01-10 11:40:00,6.51,6.51,6.47,6.47,21550.0,6.3831,6.3831,6.3439,6.3439,21550.0
2025-01-10 11:45:00,6.47,6.49,6.47,6.49,166248.0,6.3439,6.3635,6.3439,6.3635,166248.0
2025-01-10 11:50:00,6.49,6.49,6.48,6.48,113125.0,6.3635,6.3635,6.3537,6.3537,113125.0
2025-01-10 11:55:00,6.5,6.51,6.5,6.51,55868.0,6.3733,6.3831,6.3733,6.3831,55868.0
2025-01-10 12:00:00,6.52,6.53,6.52,6.53,137763.0,6.3929,6.4028,6.3929,6.4028,137763.0
2025-01-10 12:05:00,6.53,6.53,6.53,6.53,52750.0,6.4028,6.4028,6.4028,6.4028,52750.0
2025-01-10 12:10:00,6.53,6.53,6.52,6.52,80187.0,6.4028,6.4028,6.3929,6.3929,80187.0
2025-01-10 12:15:00,6.52,6.52,6.51,6.51,49771.0,6.3929,6.3929,6.3831,6.3831,49771.0
2025-01-10 12:20:00,6.51,6.52,6.51,6.52,153529.0,6.3831,6.3929,6.3831,6.3929,153529.0
2025-01-10 12:25:00,6.51,6.51,6.49,6.49,97695.0,6.3831,6.3831,6.3635,6.3635,97695.0
2025-01-10 12:30:00,6.49,6.49,6.48,6.48,25299.0,6.3635,6.3635,6.3537,6.3537,25299.0
2025-01-10 12:35:00,6.48,6.48,6.47,6.47,123164.0,6.3537,6.3537,6.3439,6.3439,123164.0
2025-01-10 12:40:00,6.46,6.46,6.46,6.46,89750.0,6.3341,6.3341,6.3341,6.3341,89750.0
2025-01-10 12:45:00,6.46,6.46,6.45,6.45,120587.0,6.3341,6.3341,6.3243,6.3243,120587.0
2025-01-10 12:50:00,6.46,6.46,6.46,6.46,23548.0,6.3341,6.3341,6.3341,6.3341,23548.0
2025-01-10 12:55:00,6.45,6.45,6.44,6.44,106170.0,6.3243,6.3243,6.3145,6.3145,106170.0
2025-01-10 13:00:00,6.45,6.45,6.45,6.45,32429.0,6.3243,6.3243,6.3243,6.3243,32429.0
2025-01-10 13:05:00,6.44,6.44,6.43,6.43,28600.0,6.3145,6.3145,6.3047,6.3047,28600.0
2025-01-10 13:10:00,6.42,6.42,6.42,6.42,97593.0,6.2949,6.2949,6.2949,6.2949,97593.0
2025-01-10 13:15:00,6.42,6.43,6.42,6.42,49078.0,6.2949,6.3047,6.2949,6.2949,49078.0
2025-01-10 13:20:00,6.41,6.41,6.39,6.39,18035.0,6.2851,6.2851,6.2655,6.2655,18035.0
2025-01-10 13:25:00,6.39,6.39,6.38,6.39,63988.0,6.2655,6.2655,6.2557,6.2655,63988.0
2025-01-10 13:30:00,6.39,6.41,6.38,6.38,92599.0,6.2655,6.2851,6.2557,6.2557,92599.0
2025-01-10 13:35:00,6.38,6.38,6.38,6.38,25859.0,6.2557,6.2557,6.2557,6.2557,25859.0
2025-01-10 13:40:00,6.38,6.38,6.38,6.38,68212.0,6.2557,6.2557,6.2557,6.2557,68212.0
2025-01-10 13:45:00,6.38,6.39,6.37,6.37,160864.0,6.2557,6.2655,6.2459,6.2459,160864.0
2025-01-10 13:50:00,6.37,6.38,6.37,6.37,139334.0,6.2459,6.2557,6.2459,6.2459,139334.0
2025-01-10 13:55:00,6.37,6.37,6.35,6.35,96894.0,6.2459,6.2459,6.2263,6.2263,96894.0
2025-01-10 14:00:00,6.36,6.36,6.36,6.36,8100.0,6.2361,6.2361,6.2361,6.2361,8100.0
2025-01-10 14:05:00,6.39,6.41,6.39,6.41,21400.0,6.2655,6.2851,6.2655,6.2851,21400.0
2025-01-10 14:10:00,6.43,6.43,6.42,6.42,221458.0,6.3047,6.3047,6.2949,6.2949,221458.0
2025-01-10 14:15:00,6.42,6.42,6.42,6.42,122900.0,6.2949,6.2949,6.2949,6.2949,122900.0
2025-01-10 14:20:00,6.42,6.43,6.42,6.43,90008.0,6.2949,6.3047,6.2949,6.3047,90008.0
2025-01-10 14:25:00,6.41,6.41,6.4,6.4,124066.0,6.2851,6.2851,6.2753,6.2753,124066.0
2025-01-10 14:30:00,6.42,6.42,6.42,6.42,98737.0,6.2949,6.2949,6.2949,6.2949,98737.0
2025-01-10 14:35:00,6.43,6.43,6.43,6.43,141589.0,6.3047,6.3047,6.3047,6.3047,141589.0
2025-01-10 14:40:00,6.42,6.43,6.42,6.43,41058.0,6.2949,6.3047,6.2949,6.3047,41058.0
2025-01-10 14:45:00,6.43,6.44,6.43,6.44,50857.0,6.3047,6.3145,6.3047,6.3145,50857.0
2025-01-10 14:50:00,6.44,6.44,6.42,6.42,70250.0,6.3145,6.3145,6.2949,6.2949,70250.0
2025-01-10 14:55:00,6.42,6.42,6.42,6.42,14150.0,6.2949,6.2949,6.2949,6.2949,14150.0
2025-01-10 15:00:00,6.43,6.44,6.43,6.43,85884.0,6.3047,6.3145,6.3047,6.3047,85884.0
2025-01-10 15:05:00,6.43,6.43,6.42,6.43,109466.0,6.3047,6.3047,6.2949,6.3047,109466.0
2025-01-10 15:10:00,6.44,6.45,6.44,6.45,57950.0,6.3145,6.3243,6.3145,6.3243,57950.0
2025-01-10 15:15:00,6.46,6.48,6.46,6.48,175987.0,6.3341,6.3537,6.3341,6.3537,175987.0
2025-01-10 15:20:00,6.48,6.48,6.47,6.47,73546.0,6.3537,6.3537,6.3439,6.3439,73546.0
2025-01-10 15:25:00,6.48,6.48,6.48,6.48,133545.0,6.3537,6.3537,6.3537,6.3537,133545.0
2025-01-10 15:30:00,6.48,6.5,6.48,6.49,185798.0,6.3537,6.3733,6.3537,6.3635,185798.0
2025-01-10 15:35:00,6.48,6.48,6.46,6.47,143474.0,6.3537,6.3537,6.3341,6.3439,143474.0
2025-01-10 15:40:00,6.48,6.48,6.47,6.47,135400.0,6.3537,6.3537,6.3439,6.3439,135400.0
2025-01-10 15:45:00,6.48,6.49,6.48,6.48,49972.0,6.3537,6.3635,6.3537,6.3537,49972.0
2025-01-10 15:50:00,6.49,6.49,6.47,6.47,98359.0,6.3635,6.3635,6.3439,6.3439,98359.0
2025-01-10 15:55:00,6.47,6.47,6.46,6.47,113586.0,6.3439,6.3439,6.3341,6.3439,113586.0
2025-01-13 09:30:00,6.64,6.64,6.62,6.62,635166.0,6.5106,6.5106,6.491,6.491,635166.0
2025-01-13 09:35:00,6.62,6.64,6.62,6.64,38456.0,6.491,6.5106,6.491,6.5106,38456.0
2025-01-13 09:40:00,6.64,6.64,6.6,6.6,64193.0,6.5106,6.5106,6.4714,6.4714,64193.0
2025-01-13 09:45:00,6.62,6.62,6.6,6.6,148861.0,6.491,6.491,6.4714,6.4714,148861.0
2025-01-13 09:50:00,6.61,6.61,6.58,6.58,71754.0,6.4812,6.4812,6.4518,6.4518,71754.0
2025-01-13 09:55:00,6.58,6.58,6.56,6.57,193492.0,6.4518,6.4518,6.4322,6.442,193492.0
2025-01-13 10:00:00,6.57,6.59,6.57,6.58,99134.0,6.442,6.4616,6.442,6.4518,99134.0
2025-01-13 10:05:00,6.57,6.57,6.55,6.57,142824.0,6.442,6.442,6.4224,6.442,142824.0
2025-01-13 10:10:00,6.58,6.59,6.58,6.59,51331.0,6.4518,6.4616,6.4518,6.4616,51331.0
2025-01-13 10:15:00,6.6,6.6,6.58,6.58,108525.0,6.4714,6.4714,6.4518,6.4518,108525.0
2025-01-13 10:20:00,6.58,6.61,6.57,6.61,160646.0,6.4518,6.4812,6.442,6.4812,160646.0
2025-01-13 10:25:00,6.61,6.62,6.61,6.62,121881.0,6.4812,6.491,6.4812,6.491,121881.0
2025-01-13 10:30:00,6.62,6.62,6.59,6.6,143315.0,6.491,6.491,6.4616,6.4714,143315.0
2025-01-13 10:35:00,6.6,6.6,6.56,6.56,81835.0,6.4714,6.4714,6.4322,6.4322,81835.0
2025-01-13 10:40:00,6.55,6.56,6.54,6.54,79174.0,6.4224,6.4322,6.4126,6.4126,79174.0
2025-01-13 10:45:00,6.54,6.54,6.53,6.53,142019.0,6.4126,6.4126,6.4028,6.4028,142019.0
2025-01-13 10:50:00,6.53,6.56,6.53,6.56,41744.0,6.4028,6.4322,6.4028,6.4322,41744.0
2025-01-13 10:55:00,6.56,6.57,6.55,6.56,133263.0,6.4322,6.442,6.4224,6.4322,133263.0
2025-01-13 11:00:00,6.57,6.57,6.56,6.57,82117.0,6.442,6.442,6.4322,6.442,82117.0
2025-01-13 11:05:00,6.59,6.59,6.58,6.59,61980.0,6.4616,6.4616,6.4518,6.4616,61980.0
2025-01-13 11:10:00,6.59,6.59,6.59,6.59,38900.0,6.4616,6.4616,6.4616,6.4616,38900.0
2025-01-13 11:15:00,6.59,6.59,6.59,6.59,64700.0,6.4616,6.4616,6.4616,6.4616,64700.0
2025-01-13 11:20:00,6.59,6.6,6.58,6.59,53970.0,6.4616,6.4714,6.4518,6.4616,53970.0
2025-01-13 11:25:00,6.59,6.59,6.58,6.59,44125.0,6.4616,6.4616,6.4518,6.4616,44125.0
2025-01-13 11:30:00,6.59,6.59,6.59,6.59,72791.0,6.4616,6.4616,6.4616,6.4616,72791.0
2025-01-13 11:35:00,6.58,6.61,6.57,6.61,46100.0,6.4518,6.4812,6.442,6.4812,46100.0
2025-01-13 11:40:00,6.6,6.6,6.56,6.56,123800.0,6.4714,6.4714,6.4322,6.4322,123800.0
2025-01-13 11:45:00,6.57,6.58,6.57,6.57,48824.0,6.442,6.4518,6.442,6.442,48824.0
2025-01-13 11:50:00,6.58,6.58,6.58,6.58,2635.0,6.4518,6.4518,6.4518,6.4518,2635.0
2025-01-13 11:55:00,6.6,6.62,6.6,6.62,46836.0,6.4714,6.491,6.4714,6.491,46836.0
2025-01-13 12:00:00,6.63,6.63,6.61,6.61,259951.0,6.5008,6.5008,6.4812,6.4812,259951.0
2025-01-13 12:05:00,6.62,6.62,6.59,6.59,61282.0,6.491,6.491,6.4616,6.4616,61282.0
2025-01-13 12:10:00,6.58,6.58,6.58,6.58,57558.0,6.4518,6.4518,6.4518,6.4518,57558.0
2025-01-13 12:15:00,6.57,6.57,6.56,6.56,99936.0,6.442,6.442,6.4322,6.4322,99936.0
2025-01-13 12:20:00,6.56,6.56,6.55,6.55,218226.0,6.4322,6.4322,6.4224,6.4224,218226.0
2025-01-13 12:25:00,6.55,6.55,6.55,6.55,162300.0,6.4224,6.4224,6.4224,6.4224,162300.0
2025-01-13 12:30:00,6.56,6.56,6.55,6.55,111389.0,6.4322,6.4322,6.4224,6.4224,111389.0
2025-01-13 12:35:00,6.55,6.56,6.55,6.56,119712.0,6.4224,6.4322,6.4224,6.4322,119712.0
2025-01-13 12:40:00,6.57,6.57,6.56,6.56,83249.0,6.442,6.442,6.4322,6.4322,83249.0
2025-01-13 12:45:00,6.56,6.56,6.55,6.55,120900.0,6.4322,6.4322,6.4224,6.4224,120900.0
2025-01-13 12:50:00,6.55,6.55,6.54,6.55,165299.0,6.4224,6.4224,6.4126,6.4224,165299.0
2025-01-13 12:55:00,6.54,6.54,6.52,6.52,52400.0,6.4126,6.4126,6.3929,6.3929,52400.0
2025-01-13 13:00:00,6.51,6.52,6.51,6.52,68605.0,6.3831,6.3929,6.3831,6.3929,68605.0
2025-01-13 13:05:00,6.52,6.52,6.51,6.51,96435.0,6.3929,6.3929,6.3831,6.3831,96435.0
2025-01-13 13:10:00,6.51,6.51,6.51,6.51,28906.0,6.3831,6.3831,6.3831,6.3831,28906.0
2025-01-13 13:15:00,6.51,6.52,6.51,6.52,18006.0,6.3831,6.3929,6.3831,6.3929,18006.0
2025-01-13 13:20:00,6.53,6.53,6.53,6.53,900.0,6.4028,6.4028,6.4028,6.4028,900.0
2025-01-13 13:25:00,6.52,6.52,6.51,6.51,103928.0,6.3929,6.3929,6.3831,6.3831,103928.0
2025-01-13 13:30:00,6.5,6.51,6.5,6.5,41832.0,6.3733,6.3831,6.3733,6.3733,41832.0
2025-01-13 13:35:00,6.5,6.5,6.49,6.5,85394.0,6.3733,6.3733,6.3635,6.3733,85394.0
2025-01-13 13:40:00,6.5,6.51,6.5,6.51,7480.0,6.3733,6.3831,6.3733,6.3831,7480.0
2025-01-13 13:45:00,6.51,6.51,6.49,6.49,5450.0,6.3831,6.3831,6.3635,6.3635,5450.0
2025-01-13 13:50:00,6.49,6.49,6.49,6.49,52888.0,6.3635,6.3635,6.3635,6.3635,52888.0
2025-01-13 13:55:00,6.5,6.5,6.5,6.5,5200.0,6.3733,6.3733,6.3733,6.3733,5200.0
2025-01-13 14:00:00,6.49,6.51,6.49,6.51,33319.0,6.3635,6.3831,6.3635,6.3831,33319.0
2025-01-13 14:05:00,6.5,6.5,6.5,6.5,69740.0,6.3733,6.3733,6.3733,6.3733,69740.0
2025-01-13 14:10:00,6.5,6.51,6.5,6.51,87726.0,6.3733,6.3831,6.3733,6.3831,87726.0
2025-01-13 14:15:00,6.52,6.52,6.51,6.51,5135.0,6.3929,6.3929,6.3831,6.3831,5135.0
2025-01-13 14:20:00,6.52,6.52,6.51,6.51,140605.0,6.3929,6.3929,6.3831,6.3831,140605.0
2025-01-13 14:25:00,6.51,6.51,6.49,6.49,135499.0,6.3831,6.3831,6.3635,6.3635,135499.0
2025-01-13 14:30:00,6.49,6.49,6.48,6.49,141776.0,6.3635,6.3635,6.3537,6.3635,141776.0
2025-01-13 14:35:00,6.49,6.5,6.48,6.48,130535.0,6.3635,6.3733,6.3537,6.3537,130535.0
2025-01-13 14:40:00,6.47,6.47,6.47,6.47,19699.0,6.3439,6.3439,6.3439,6.3439,19699.0
2025-01-13 14:45:00,6.47,6.5,6.47,6.5,90256.0,6.3439,6.3733,6.3439,6.3733,90256.0
2025-01-13 14:50:00,6.5,6.5,6.49,6.5,19910.0,6.3733,6.3733,6.3635,6.3733,19910.0
2025-01-13 14:55:00,6.49,6.49,6.48,6.48,14469.0,6.3635,6.3635,6.3537,6.3537,14469.0
2025-01-13 15:00:00,6.48,6.5,6.48,6.49,83199.0,6.3537,6.3733,6.3537,6.3635,83199.0
2025-01-13 15:05:00,6.48,6.48,6.47,6.48,83900.0,6.3537,6.3537,6.3439,6.3537,83900.0
2025-01-13 15:10:00,6.48,6.49,6.48,6.49,38078.0,6.3537,6.3635,6.3537,6.3635,38078.0
2025-01-13 15:15:00,6.48,6.48,6.46,6.46,62676.0,6.3537,6.3537,6.3341,6.3341,62676.0
2025-01-13 15:20:00,6.46,6.49,6.46,6.49,87799.0,6.3341,6.3635,6.3341,6.3635,87799.0
2025-01-13 15:25:00,6.49,6.49,6.49,6.49,126432.0,6.3635,6.3635,6.3635,6.3635,126432.0
2025-01-13 15:30:00,6.5,6.5,6.49,6.49,29500.0,6.3733,6.3733,6.3635,6.3635,29500.0
2025-01-13 15:35:00,6.49,6.49,6.48,6.49,79226.0,6.3635,6.3635,6.3537,6.3635,79226.0
2025-01-13 15:40:00,6.49,6.49,6.49,6.49,154403.0,6.3635,6.3635,6.3635,6.3635,154403.0
2025-01-13 15:45:00,6.5,6.5,6.49,6.49,132816.0,6.3733,6.3733,6.3635,6.3635,132816.0
2025-01-13 15:50:00,6.48,6.48,6.46,6.46,107897.0,6.3537,6.3537,6.3341,6.3341,107897.0
2025-01-13 15:55:00,6.45,6.45,6.44,6.45,590980.0,6.3243,6.3243,6.3145,6.3243,590980.0
2025-01-14 09:30:00,6.35,6.38,6.35,6.36,274435.0,6.2263,6.2557,6.2263,6.2361,274435.0
2025-01-14 09:35:00,6.36,6.36,6.34,6.35,128404.0,6.2361,6.2361,6.2165,6.2263,128404.0
2025-01-14 09:40:00,6.34,6.35,6.34,6.35,118706.0,6.2165,6.2263,6.2165,6.2263,118706.0
2025-01-14 09:45:00,6.37,6.38,6.37,6.37,55374.0,6.2459,6.2557,6.2459,6.2459,55374.0
2025-01-14 09:50:00,6.37,6.41,6.37,6.41,156261.0,6.2459,6.2851,6.2459,6.2851,156261.0
2025-01-14 09:55:00,6.41,6.42,6.4,6.42,67840.0,6.2851,6.2949,6.2753,6.2949,67840.0
2025-01-14 10:00:00,6.42,6.42,6.39,6.39,127111.0,6.2949,6.2949,6.2655,6.2655,127111.0
2025-01-14 10:05:00,6.39,6.39,6.37,6.37,19210.0,6.2655,6.2655,6.2459,6.2459,19210.0
2025-01-14 10:10:00,6.37,6.37,6.35,6.37,263030.0,6.2459,6.2459,6.2263,6.2459,263030.0
2025-01-14 10:15:00,6.36,6.36,6.35,6.35,162240.0,6.2361,6.2361,6.2263,6.2263,162240.0
2025-01-14 10:20:00,6.37,6.38,6.37,6.37,138617.0,6.2459,6.2557,6.2459,6.2459,138617.0
2025-01-14 10:25:00,6.37,6.39,6.37,6.39,96083.0,6.2459,6.2655,6.2459,6.2655,96083.0
2025-01-14 10:30:00,6.39,6.4,6.39,6.4,150572.0,6.2655,6.2753,6.2655,6.2753,150572.0
2025-01-14 10:35:00,6.4,6.42,6.4,6.42,178909.0,6.2753,6.2949,6.2753,6.2949,178909.0
2025-01-14 10:40:00,6.42,6.42,6.4,6.4,43493.0,6.2949,6.2949,6.2753,6.2753,43493.0
2025-01-14 10:45:00,6.39,6.4,6.39,6.4,55675.0,6.2655,6.2753,6.2655,6.2753,55675.0
2025-01-14 10:50:00,6.41,6.43,6.41,6.41,210498.0,6.2851,6.3047,6.2851,6.2851,210498.0
2025-01-14 10:55:00,6.41,6.43,6.41,6.43,181212.0,6.2851,6.3047,6.2851,6.3047,181212.0
2025-01-14 11:00:00,6.44,6.49,6.44,6.49,99254.0,6.3145,6.3635,6.3145,6.3635,99254.0
2025-01-14 11:05:00,6.48,6.48,6.46,6.46,36894.0,6.3537,6.3537,6.3341,6.3341,36894.0
2025-01-14 11:10:00,6.46,6.47,6.46,6.47,39789.0,6.3341,6.3439,6.3341,6.3439,39789.0
2025-01-14 11:15:00,6.47,6.47,6.46,6.47,95900.0,6.3439,6.3439,6.3341,6.3439,95900.0
2025-01-14 11:20:00,6.47,6.47,6.46,6.46,137850.0,6.3439,6.3439,6.3341,6.3341,137850.0
2025-01-14 11:25:00,6.46,6.46,6.44,6.46,87337.0,6.3341,6.3341,6.3145,6.3341,87337.0
2025-01-14 11:30:00,6.46,6.46,6.46,6.46,77416.0,6.3341,6.3341,6.3341,6.3341,77416.0
2025-01-14 11:35:00,6.47,6.49,6.47,6.49,108909.0,6.3439,6.3635,6.3439,6.3635,108909.0
2025-01-14 11:40:00,6.48,6.51,6.48,6.51,117987.0,6.3537,6.3831,6.3537,6.3831,117987.0
2025-01-14 11:45:00,6.51,6.51,6.51,6.51,97630.0,6.3831,6.3831,6.3831,6.3831,97630.0
2025-01-14 11:50:00,6.51,6.51,6.51,6.51,54700.0,6.3831,6.3831,6.3831,6.3831,54700.0
2025-01-14 11:55:00,6.51,6.54,6.51,6.54,28169.0,6.3831,6.4126,6.3831,6.4126,28169.0
2025-01-14 12:00:00,6.54,6.54,6.54,6.54,271706.0,6.4126,6.4126,6.4126,6.4126,271706.0
2025-01-14 12:05:00,6.52,6.52,6.52,6.52,409.0,6.3929,6.3929,6.3929,6.3929,409.0
2025-01-14 12:10:00,6.51,6.51,6.51,6.51,76105.0,6.3831,6.3831,6.3831,6.3831,76105.0
2025-01-14 12:15:00,6.51,6.51,6.5,6.51,144522.0,6.3831,6.3831,6.3733,6.3831,144522.0
2025-01-14 12:20:00,6.51,6.53,6.51,6.53,18045.0,6.3831,6.4028,6.3831,6.4028,18045.0
2025-01-14 12:25:00,6.52,6.52,6.52,6.52,9700.0,6.3929,6.3929,6.3929,6.3929,9700.0
2025-01-14 12:30:00,6.53,6.54,6.53,6.54,19504.0,6.4028,6.4126,6.4028,6.4126,19504.0
2025-01-14 12:35:00,6.54,6.54,6.52,6.52,9000.0,6.4126,6.4126,6.3929,6.3929,9000.0
2025-01-14 12:40:00,6.52,6.52,6.5,6.5,120568.0,6.3929,6.3929,6.3733,6.3733,120568.0
2025-01-14 12:45:00,6.5,6.5,6.5,6.5,26300.0,6.3733,6.3733,6.3733,6.3733,26300.0
2025-01-14 12:50:00,6.49,6.49,6.49,6.49,56555.0,6.3635,6.3635,6.3635,6.3635,56555.0
2025-01-14 12:55:00,6.49,6.5,6.49,6.5,14533.0,6.3635,6.3733,6.3635,6.3733,14533.0
2025-01-14 13:00:00,6.49,6.49,6.48,6.48,33300.0,6.3635,6.3635,6.3537,6.3537,33300.0
2025-01-14 13:05:00,6.47,6.47,6.47,6.47,23300.0,6.3439,6.3439,6.3439,6.3439,23300.0
2025-01-14 13:10:00,6.47,6.47,6.47,6.47,7100.0,6.3439,6.3439,6.3439,6.3439,7100.0
2025-01-14 13:15:00,6.47,6.47,6.47,6.47,25600.0,6.3439,6.3439,6.3439,6.3439,25600.0
2025-01-14 13:20:00,6.45,6.45,6.45,6.45,3800.0,6.3243,6.3243,6.3243,6.3243,3800.0
2025-01-14 13:25:00,6.44,6.44,6.43,6.43,153654.0,6.3145,6.3145,6.3047,6.3047,153654.0
2025-01-14 13:30:00,6.43,6.43,6.43,6.43,95495.0,6.3047,6.3047,6.3047,6.3047,95495.0
2025-01-14 13:35:00,6.42,6.42,6.42,6.42,63800.0,6.2949,6.2949,6.2949,6.2949,63800.0
2025-01-14 13:40:00,6.41,6.41,6.39,6.39,2605.0,6.2851,6.2851,6.2655,6.2655,2605.0
2025-01-14 13:45:00,6.39,6.39,6.39,6.39,51850.0,6.2655,6.2655,6.2655,6.2655,51850.0
2025-01-14 13:50:00,6.38,6.38,6.38,6.38,70122.0,6.2557,6.2557,6.2557,6.2557,70122.0
2025-01-14 13:55:00,6.38,6.38,6.38,6.38,26890.0,6.2557,6.2557,6.2557,6.2557,26890.0
2025-01-14 14:00:00,6.39,6.39,6.39,6.39,101165.0,6.2655,6.2655,6.2655,6.2655,101165.0
2025-01-14 14:05:00,6.39,6.39,6.38,6.38,102300.0,6.2655,6.2655,6.2557,6.2557,102300.0
2025-01-14 14:10:00,6.39,6.39,6.39,6.39,34678.0,6.2655,6.2655,6.2655,6.2655,34678.0
2025-01-14 14:15:00,6.39,6.39,6.39,6.39,15300.0,6.2655,6.2655,6.2655,6.2655,15300.0
2025-01-14 14:20:00,6.38,6.38,6.38,6.38,25832.0,6.2557,6.2557,6.2557,6.2557,25832.0
2025-01-14 14:25:00,6.38,6.39,6.38,6.39,55704.0,6.2557,6.2655,6.2557,6.2655,55704.0
2025-01-14 14:30:00,6.39,6.39,6.38,6.38,66600.0,6.2655,6.2655,6.2557,6.2557,66600.0
2025-01-14 14:35:00,6.38,6.38,6.38,6.38,32137.0,6.2557,6.2557,6.2557,6.2557,32137.0
2025-01-14 14:40:00,6.38,6.39,6.38,6.39,7556.0,6.2557,6.2655,6.2557,6.2655,7556.0
2025-01-14 14:45:00,6.4,6.4,6.4,6.4,7149.0,6.2753,6.2753,6.2753,6.2753,7149.0
2025-01-14 14:50:00,6.42,6.43,6.42,6.43,9999.0,6.2949,6.3047,6.2949,6.3047,9999.0
2025-01-14 14:55:00,6.45,6.48,6.45,6.48,97815.0,6.3243,6.3537,6.3243,6.3537,97815.0
2025-01-14 15:00:00,6.48,6.52,6.48,6.52,150247.0,6.3537,6.3929,6.3537,6.3929,150247.0
2025-01-14 15:05:00,6.53,6.53,6.5,6.51,153361.0,6.4028,6.4028,6.3733,6.3831,153361.0
2025-01-14 15:10:00,6.52,6.52,6.51,6.51,152847.0,6.3929,6.3929,6.3831,6.3831,152847.0
2025-01-14 15:15:00,6.51,6.51,6.5,6.5,160722.0,6.3831,6.3831,6.3733,6.3733,160722.0
2025-01-14 15:20:00,6.5,6.5,6.48,6.48,223967.0,6.3733,6.3733,6.3537,6.3537,223967.0
2025-01-14 15:25:00,6.48,6.5,6.48,6.49,130935.0,6.3537,6.3733,6.3537,6.3635,130935.0
2025-01-14 15:30:00,6.48,6.49,6.48,6.49,46214.0,6.3537,6.3635,6.3537,6.3635,46214.0
2025-01-14 15:35:00,6.5,6.5,6.48,6.5,81201.0,6.3733,6.3733,6.3537,6.3733,81201.0
2025-01-14 15:40:00,6.5,6.5,6.49,6.49,41950.0,6.3733,6.3733,6.3635,6.3635,41950.0
2025-01-14 15:45:00,6.49,6.49,6.47,6.47,61307.0,6.3635,6.3635,6.3439,6.3439,61307.0
2025-01-14 15:50:00,6.46,6.46,6.45,6.45,114700.0,6.3341,6.3341,6.3243,6.3243,114700.0
2025-01-14 15:55:00,6.44,6.45,6.42,6.42,242732.0,6.3145,6.3243,6.2949,6.2949,242732.0
2025-01-15 09:30:00,6.15,6.17,6.14,6.15,335758.0,6.0302,6.0498,6.0204,6.0302,335758.0
2025-01-15 09:35:00,6.15,6.2,6.15,6.17,116950.0,6.0302,6.0792,6.0302,6.0498,116950.0
2025-01-15 09:40:00,6.15,6.15,6.13,6.13,77307.0,6.0302,6.0302,6.0105,6.0105,77307.0
2025-01-15 09:45:00,6.13,6.13,6.1,6.1,39325.0,6.0105,6.0105,5.9811,5.9811,39325.0
2025-01-15 09:50:00,6.11,6.13,6.11,6.12,67600.0,5.9909,6.0105,5.9909,6.0007,67600.0
2025-01-15 09:55:00,6.13,6.13,6.11,6.11,56653.0,6.0105,6.0105,5.9909,5.9909,56653.0
2025-01-15 10:00:00,6.1,6.1,6.09,6.09,27451.0,5.9811,5.9811,5.9713,5.9713,27451.0
2025-01-15 10:05:00,6.1,6.11,6.09,6.09,62994.0,5.9811,5.9909,5.9713,5.9713,62994.0
2025-01-15 10:10:00,6.09,6.09,6.09,6.09,44198.0,5.9713,5.9713,5.9713,5.9713,44198.0
2025-01-15 10:15:00,6.09,6.09,6.08,6.08,79180.0,5.9713,5.9713,5.9615,5.9615,79180.0
2025-01-15 10:20:00,6.08,6.08,6.08,6.08,14700.0,5.9615,5.9615,5.9615,5.9615,14700.0
2025-01-15 10:25:00,6.09,6.09,6.09,6.09,108864.0,5.9713,5.9713,5.9713,5.9713,108864.0
2025-01-15 10:30:00,6.09,6.11,6.09,6.1,83542.0,5.9713,5.9909,5.9713,5.9811,83542.0
2025-01-15 10:35:00,6.11,6.12,6.11,6.11,79993.0,5.9909,6.0007,5.9909,5.9909,79993.0
2025-01-15 10:40:00,6.12,6.12,6.1,6.12,46599.0,6.0007,6.0007,5.9811,6.0007,46599.0
2025-01-15 10:45:00,6.11,6.12,6.11,6.12,137248.0,5.9909,6.0007,5.9909,6.0007,137248.0
2025-01-15 10:50:00,6.13,6.13,6.11,6.11,80900.0,6.0105,6.0105,5.9909,5.9909,80900.0
2025-01-15 10:55:00,6.11,6.13,6.11,6.13,7000.0,5.9909,6.0105,5.9909,6.0105,7000.0
2025-01-15 11:00:00,6.13,6.13,6.11,6.11,186488.0,6.0105,6.0105,5.9909,5.9909,186488.0
2025-01-15 11:05:00,6.11,6.13,6.11,6.13,46094.0,5.9909,6.0105,5.9909,6.0105,46094.0
2025-01-15 11:10:00,6.12,6.12,6.12,6.12,59637.0,6.0007,6.0007,6.0007,6.0007,59637.0
2025-01-15 11:15:00,6.12,6.14,6.12,6.14,83355.0,6.0007,6.0204,6.0007,6.0204,83355.0
2025-01-15 11:20:00,6.14,6.14,6.12,6.12,130409.0,6.0204,6.0204,6.0007,6.0007,130409.0
2025-01-15 11:25:00,6.13,6.13,6.13,6.13,102083.0,6.0105,6.0105,6.0105,6.0105,102083.0
2025-01-15 11:30:00,6.14,6.17,6.14,6.17,207520.0,6.0204,6.0498,6.0204,6.0498,207520.0
2025-01-15 11:35:00,6.17,6.17,6.15,6.16,257676.0,6.0498,6.0498,6.0302,6.04,257676.0
2025-01-15 11:40:00,6.16,6.17,6.16,6.17,89200.0,6.04,6.0498,6.04,6.0498,89200.0
2025-01-15 11:45:00,6.17,6.17,6.17,6.17,132755.0,6.0498,6.0498,6.0498,6.0498,132755.0
2025-01-15 11:50:00,6.17,6.18,6.17,6.18,105800.0,6.0498,6.0596,6.0498,6.0596,105800.0
2025-01-15 11:55:00,6.17,6.17,6.17,6.17,6931.0,6.0498,6.0498,6.0498,6.0498,6931.0
2025-01-15 12:00:00,6.17,6.17,6.16,6.16,219233.0,6.0498,6.0498,6.04,6.04,219233.0
2025-01-15 12:05:00,6.15,6.15,6.14,6.14,88553.0,6.0302,6.0302,6.0204,6.0204,88553.0
2025-01-15 12:10:00,6.14,6.14,6.13,6.13,30225.0,6.0204,6.0204,6.0105,6.0105,30225.0
2025-01-15 12:15:00,6.14,6.14,6.13,6.14,161340.0,6.0204,6.0204,6.0105,6.0204,161340.0
2025-01-15 12:20:00,6.14,6.15,6.14,6.15,141400.0,6.0204,6.0302,6.0204,6.0302,141400.0
2025-01-15 12:25:00,6.14,6.14,6.14,6.14,7050.0,6.0204,6.0204,6.0204,6.0204,7050.0
2025-01-15 12:30:00,6.13,6.13,6.13,6.13,14500.0,6.0105,6.0105,6.0105,6.0105,14500.0
2025-01-15 12:35:00,6.12,6.12,6.12,6.12,26298.0,6.0007,6.0007,6.0007,6.0007,26298.0
2025-01-15 12:40:00,6.11,6.11,6.11,6.11,19500.0,5.9909,5.9909,5.9909,5.9909,19500.0
2025-01-15 12:45:00,6.11,6.12,6.11,6.11,60756.0,5.9909,6.0007,5.9909,5.9909,60756.0
2025-01-15 12:50:00,6.11,6.12,6.11,6.12,84708.0,5.9909,6.0007,5.9909,6.0007,84708.0
2025-01-15 12:55:00,6.12,6.13,6.12,6.13,85200.0,6.0007,6.0105,6.0007,6.0105,85200.0
2025-01-15 13:00:00,6.13,6.13,6.12,6.12,71970.0,6.0105,6.0105,6.0007,6.0007,71970.0
2025-01-15 13:05:00,6.12,6.12,6.12,6.12,46253.0,6.0007,6.0007,6.0007,6.0007,46253.0
2025-01-15 13:10:00,6.12,6.12,6.12,6.12,20900.0,6.0007,6.0007,6.0007,6.0007,20900.0
2025-01-15 13:15:00,6.11,6.11,6.11,6.11,16545.0,5.9909,5.9909,5.9909,5.9909,16545.0
2025-01-15 13:20:00,6.1,6.11,6.1,6.11,700.0,5.9811,5.9909,5.9811,5.9909,700.0
2025-01-15 13:25:00,6.11,6.11,6.1,6.1,11724.0,5.9909,5.9909,5.9811,5.9811,11724.0
2025-01-15 13:30:00,6.09,6.09,6.08,6.09,76790.0,5.9713,5.9713,5.9615,5.9713,76790.0
2025-01-15 13:35:00,6.1,6.1,6.09,6.1,307437.0,5.9811,5.9811,5.9713,5.9811,307437.0
2025-01-15 13:40:00,6.09,6.09,6.09,6.09,19561.0,5.9713,5.9713,5.9713,5.9713,19561.0
2025-01-15 13:45:00,6.09,6.09,6.09,6.09,131489.0,5.9713,5.9713,5.9713,5.9713,131489.0
2025-01-15 13:50:00,6.09,6.09,6.08,6.08,15400.0,5.9713,5.9713,5.9615,5.9615,15400.0
2025-01-15 13:55:00,6.08,6.08,6.08,6.08,0.0,5.9615,5.9615,5.9615,5.9615,0.0
2025-01-15 14:00:00,6.08,6.08,6.08,6.08,46538.0,5.9615,5.9615,5.9615,5.9615,46538.0
2025-01-15 14:05:00,6.08,6.08,6.08,6.08,30300.0,5.9615,5.9615,5.9615,5.9615,30300.0
2025-01-15 14:10:00,6.08,6.08,6.08,6.08,97000.0,5.9615,5.9615,5.9615,5.9615,97000.0
2025-01-15 14:15:00,6.08,6.08,6.08,6.08,63184.0,5.9615,5.9615,5.9615,5.9615,63184.0
2025-01-15 14:20:00,6.08,6.08,6.08,6.08,52187.0,5.9615,5.9615,5.9615,5.9615,52187.0
2025-01-15 14:25:00,6.08,6.08,6.07,6.07,184388.0,5.9615,5.9615,5.9517,5.9517,184388.0
2025-01-15 14:30:00,6.06,6.06,6.06,6.06,119759.0,5.9419,5.9419,5.9419,5.9419,119759.0
2025-01-15 14:35:00,6.06,6.06,6.06,6.06,60171.0,5.9419,5.9419,5.9419,5.9419,60171.0
2025-01-15 14:40:00,6.05,6.06,6.05,6.06,83230.0,5.9321,5.9419,5.9321,5.9419,83230.0
2025-01-15 14:45:00,6.06,6.06,6.06,6.06,22496.0,5.9419,5.9419,5.9419,5.9419,22496.0
2025-01-15 14:50:00,6.06,6.06,6.06,6.06,112561.0,5.9419,5.9419,5.9419,5.9419,112561.0
2025-01-15 14:55:00,6.06,6.06,6.06,6.06,7300.0,5.9419,5.9419,5.9419,5.9419,7300.0
2025-01-15 15:00:00,6.06,6.06,6.06,6.06,0.0,5.9419,5.9419,5.9419,5.9419,0.0
2025-01-15 15:05:00,6.06,6.06,6.06,6.06,0.0,5.9419,5.9419,5.9419,5.9419,0.0
2025-01-15 15:10:00,6.05,6.05,6.05,6.05,9598.0,5.9321,5.9321,5.9321,5.9321,9598.0
2025-01-15 15:15:00,6.05,6.05,6.05,6.05,142591.0,5.9321,5.9321,5.9321,5.9321,142591.0
2025-01-15 15:20:00,6.05,6.05,6.05,6.05,0.0,5.9321,5.9321,5.9321,5.9321,0.0
2025-01-15 15:25:00,6.04,6.04,6.04,6.04,2603.0,5.9223,5.9223,5.9223,5.9223,2603.0
2025-01-15 15:30:00,6.05,6.05,6.05,6.05,169500.0,5.9321,5.9321,5.9321,5.9321,169500.0
2025-01-15 15:35:00,6.05,6.06,6.05,6.06,191745.0,5.9321,5.9419,5.9321,5.9419,191745.0
2025-01-15 15:40:00,6.06,6.06,6.05,6.05,127487.0,5.9419,5.9419,5.9321,5.9321,127487.0
2025-01-15 15:45:00,6.05,6.06,6.05,6.05,12333.0,5.9321,5.9419,5.9321,5.9321,12333.0
2025-01-15 15:50:00,6.06,6.07,6.06,6.07,177397.0,5.9419,5.9517,5.9419,5.9517,177397.0
2025-01-15 15:55:00,6.07,6.08,6.07,6.08,526707.0,5.9517,5.9615,5.9517,5.9615,526707.0
2025-01-16 09:30:00,6.04,6.06,6.04,6.06,250854.0,5.9223,5.9419,5.9223,5.9419,250854.0
2025-01-16 09:35:00,6.05,6.05,6.04,6.05,35964.0,5.9321,5.9321,5.9223,5.9321,35964.0
2025-01-16 09:40:00,6.04,6.07,6.04,6.07,160025.0,5.9223,5.9517,5.9223,5.9517,160025.0
2025-01-16 09:45:00,6.08,6.09,6.08,6.09,76436.0,5.9615,5.9713,5.9615,5.9713,76436.0
2025-01-16 09:50:00,6.09,6.09,6.08,6.09,241279.0,5.9713,5.9713,5.9615,5.9713,241279.0
2025-01-16 09:55:00,6.08,6.08,6.08,6.08,3971.0,5.9615,5.9615,5.9615,5.9615,3971.0
2025-01-16 10:00:00,6.1,6.12,6.09,6.11,143300.0,5.9811,6.0007,5.9713,5.9909,143300.0
2025-01-16 10:05:00,6.1,6.1,6.08,6.08,101075.0,5.9811,5.9811,5.9615,5.9615,101075.0
2025-01-16 10:10:00,6.07,6.1,6.07,6.1,45929.0,5.9517,5.9811,5.9517,5.9811,45929.0
2025-01-16 10:15:00,6.1,6.1,6.08,6.08,105110.0,5.9811,5.9811,5.9615,5.9615,105110.0
2025-01-16 10:20:00,6.08,6.09,6.08,6.09,164894.0,5.9615,5.9713,5.9615,5.9713,164894.0
2025-01-16 10:25:00,6.08,6.1,6.08,6.1,196626.0,5.9615,5.9811,5.9615,5.9811,196626.0
2025-01-16 10:30:00,6.1,6.1,6.08,6.09,110316.0,5.9811,5.9811,5.9615,5.9713,110316.0
2025-01-16 10:35:00,6.1,6.1,6.1,6.1,97907.0,5.9811,5.9811,5.9811,5.9811,97907.0
2025-01-16 10:40:00,6.08,6.11,6.08,6.09,111480.0,5.9615,5.9909,5.9615,5.9713,111480.0
2025-01-16 10:45:00,6.09,6.1,6.09,6.1,128100.0,5.9713,5.9811,5.9713,5.9811,128100.0
2025-01-16 10:50:00,6.09,6.09,6.08,6.09,88502.0,5.9713,5.9713,5.9615,5.9713,88502.0
2025-01-16 10:55:00,6.08,6.08,6.07,6.07,71279.0,5.9615,5.9615,5.9517,5.9517,71279.0
2025-01-16 11:00:00,6.06,6.06,6.05,6.05,16640.0,5.9419,5.9419,5.9321,5.9321,16640.0
2025-01-16 11:05:00,6.05,6.05,6.04,6.04,144115.0,5.9321,5.9321,5.9223,5.9223,144115.0
2025-01-16 11:10:00,6.04,6.05,6.04,6.05,125221.0,5.9223,5.9321,5.9223,5.9321,125221.0
2025-01-16 11:15:00,6.06,6.08,6.06,6.07,125352.0,5.9419,5.9615,5.9419,5.9517,125352.0
2025-01-16 11:20:00,6.07,6.08,6.07,6.07,43478.0,5.9517,5.9615,5.9517,5.9517,43478.0
2025-01-16 11:25:00,6.07,6.07,6.07,6.07,26700.0,5.9517,5.9517,5.9517,5.9517,26700.0
2025-01-16 11:30:00,6.06,6.07,6.06,6.07,6100.0,5.9419,5.9517,5.9419,5.9517,6100.0
2025-01-16 11:35:00,6.07,6.08,6.07,6.08,240753.0,5.9517,5.9615,5.9517,5.9615,240753.0
2025-01-16 11:40:00,6.09,6.11,6.09,6.1,134791.0,5.9713,5.9909,5.9713,5.9811,134791.0
2025-01-16 11:45:00,6.09,6.09,6.08,6.08,98430.0,5.9713,5.9713,5.9615,5.9615,98430.0
2025-01-16 11:50:00,6.08,6.08,6.08,6.08,62400.0,5.9615,5.9615,5.9615,5.9615,62400.0
2025-01-16 11:55:00,6.07,6.07,6.06,6.06,58600.0,5.9517,5.9517,5.9419,5.9419,58600.0
2025-01-16 12:00:00,6.06,6.06,6.06,6.06,32383.0,5.9419,5.9419,5.9419,5.9419,32383.0
2025-01-16 12:05:00,6.06,6.06,6.06,6.06,2200.0,5.9419,5.9419,5.9419,5.9419,2200.0
2025-01-16 12:10:00,6.06,6.06,6.06,6.06,0.0,5.9419,5.9419,5.9419,5.9419,0.0
2025-01-16 12:15:00,6.07,6.07,6.07,6.07,73500.0,5.9517,5.9517,5.9517,5.9517,73500.0
2025-01-16 12:20:00,6.07,6.07,6.07,6.07,60500.0,5.9517,5.9517,5.9517,5.9517,60500.0
2025-01-16 12:25:00,6.05,6.05,6.05,6.05,100.0,5.9321,5.9321,5.9321,5.9321,100.0
2025-01-16 12:30:00,6.05,6.05,6.05,6.05,100.0,5.9321,5.9321,5.9321,5.9321,100.0
2025-01-16 12:35:00,6.06,6.07,6.06,6.07,132102.0,5.9419,5.9517,5.9419,5.9517,132102.0
2025-01-16 12:40:00,6.07,6.07,6.07,6.07,146800.0,5.9517,5.9517,5.9517,5.9517,146800.0
2025-01-16 12:45:00,6.07,6.07,6.07,6.07,121088.0,5.9517,5.9517,5.9517,5.9517,121088.0
2025-01-16 12:50:00,6.07,6.07,6.07,6.07,0.0,5.9517,5.9517,5.9517,5.9517,0.0
2025-01-16 12:55:00,6.08,6.08,6.07,6.07,71103.0,5.9615,5.9615,5.9517,5.9517,71103.0
2025-01-16 13:00:00,6.08,6.08,6.07,6.07,62003.0,5.9615,5.9615,5.9517,5.9517,62003.0
2025-01-16 13:05:00,6.06,6.07,6.06,6.07,91083.0,5.9419,5.9517,5.9419,5.9517,91083.0
2025-01-16 13:10:00,6.07,6.07,6.07,6.07,0.0,5.9517,5.9517,5.9517,5.9517,0.0
2025-01-16 13:15:00,6.07,6.07,6.07,6.07,0.0,5.9517,5.9517,5.9517,5.9517,0.0
2025-01-16 13:20:00,6.07,6.07,6.07,6.07,0.0,5.9517,5.9517,5.9517,5.9517,0.0
2025-01-16 13:25:00,6.08,6.09,6.08,6.09,22074.0,5.9615,5.9713,5.9615,5.9713,22074.0
2025-01-16 13:30:00,6.1,6.11,6.09,6.1,86762.0,5.9811,5.9909,5.9713,5.9811,86762.0
2025-01-16 13:35:00,6.11,6.11,6.11,6.11,136300.0,5.9909,5.9909,5.9909,5.9909,136300.0
2025-01-16 13:40:00,6.11,6.11,6.11,6.11,233600.0,5.9909,5.9909,5.9909,5.9909,233600.0
2025-01-16 13:45:00,6.12,6.13,6.12,6.13,68067.0,6.0007,6.0105,6.0007,6.0105,68067.0
2025-01-16 13:50:00,6.12,6.12,6.12,6.12,5800.0,6.0007,6.0007,6.0007,6.0007,5800.0
2025-01-16 13:55:00,6.12,6.12,6.12,6.12,106769.0,6.0007,6.0007,6.0007,6.0007,106769.0
2025-01-16 14:00:00,6.12,6.12,6.12,6.12,0.0,6.0007,6.0007,6.0007,6.0007,0.0
2025-01-16 14:05:00,6.11,6.11,6.1,6.1,58394.0,5.9909,5.9909,5.9811,5.9811,58394.0
2025-01-16 14:10:00,6.1,6.1,6.1,6.1,25000.0,5.9811,5.9811,5.9811,5.9811,25000.0
2025-01-16 14:15:00,6.1,6.1,6.09,6.09,17729.0,5.9811,5.9811,5.9713,5.9713,17729.0
2025-01-16 14:20:00,6.1,6.12,6.1,6.12,41447.0,5.9811,6.0007,5.9811,6.0007,41447.0
2025-01-16 14:25:00,6.11,6.11,6.09,6.09,179847.0,5.9909,5.9909,5.9713,5.9713,179847.0
2025-01-16 14:30:00,6.09,6.09,6.09,6.09,6100.0,5.9713,5.9713,5.9713,5.9713,6100.0
2025-01-16 14:35:00,6.09,6.09,6.09,6.09,46500.0,5.9713,5.9713,5.9713,5.9713,46500.0
2025-01-16 14:40:00,6.09,6.09,6.09,6.09,0.0,5.9713,5.9713,5.9713,5.9713,0.0
2025-01-16 14:45:00,6.09,6.09,6.09,6.09,0.0,5.9713,5.9713,5.9713,5.9713,0.0
2025-01-16 14:50:00,6.09,6.09,6.09,6.09,233258.0,5.9713,5.9713,5.9713,5.9713,233258.0
2025-01-16 14:55:00,6.08,6.08,6.08,6.08,48500.0,5.9615,5.9615,5.9615,5.9615,48500.0
2025-01-16 15:00:00,6.08,6.08,6.08,6.08,0.0,5.9615,5.9615,5.9615,5.9615,0.0
2025-01-16 15:05:00,6.07,6.07,6.07,6.07,212004.0,5.9517,5.9517,5.9517,5.9517,212004.0
2025-01-16 15:10:00,6.07,6.08,6.07,6.08,90700.0,5.9517,5.9615,5.9517,5.9615,90700.0
2025-01-16 15:15:00,6.08,6.09,6.08,6.09,56300.0,5.9615,5.9713,5.9615,5.9713,56300.0
2025-01-16 15:20:00,6.1,6.1,6.1,6.1,164264.0,5.9811,5.9811,5.9811,5.9811,164264.0
2025-01-16 15:25:00,6.09,6.09,6.09,6.09,162870.0,5.9713,5.9713,5.9713,5.9713,162870.0
2025-01-16 15:30:00,6.09,6.09,6.09,6.09,65902.0,5.9713,5.9713,5.9713,5.9713,65902.0
2025-01-16 15:35:00,6.09,6.09,6.09,6.09,101006.0,5.9713,5.9713,5.9713,5.9713,101006.0
2025-01-16 15:40:00,6.09,6.09,6.09,6.09,0.0,5.9713,5.9713,5.9713,5.9713,0.0
2025-01-16 15:45:00,6.08,6.08,6.08,6.08,195731.0,5.9615,5.9615,5.9615,5.9615,195731.0
2025-01-16 15:50:00,6.08,6.09,6.07,6.09,209226.0,5.9615,5.9713,5.9517,5.9713,209226.0
2025-01-16 15:55:00,6.09,6.12,6.09,6.12,355170.0,5.9713,6.0007,5.9713,6.0007,355170.0
2025-01-17 09:30:00,5.97,5.98,5.96,5.98,220087.0,5.8537,5.8635,5.8439,5.8635,220087.0
2025-01-17 09:35:00,5.98,5.99,5.97,5.98,211923.0,5.8635,5.8733,5.8537,5.8635,211923.0
2025-01-17 09:40:00,5.98,6.0,5.98,5.99,96447.0,5.8635,5.8831,5.8635,5.8733,96447.0
2025-01-17 09:45:00,5.98,5.98,5.96,5.96,65895.0,5.8635,5.8635,5.8439,5.8439,65895.0
2025-01-17 09:50:00,5.97,5.97,5.96,5.97,51606.0,5.8537,5.8537,5.8439,5.8537,51606.0
2025-01-17 09:55:00,5.97,5.99,5.97,5.99,53400.0,5.8537,5.8733,5.8537,5.8733,53400.0
2025-01-17 10:00:00,5.98,5.98,5.96,5.96,113132.0,5.8635,5.8635,5.8439,5.8439,113132.0
2025-01-17 10:05:00,5.96,5.96,5.95,5.96,30401.0,5.8439,5.8439,5.8341,5.8439,30401.0
2025-01-17 10:10:00,5.96,5.96,5.96,5.96,66985.0,5.8439,5.8439,5.8439,5.8439,66985.0
2025-01-17 10:15:00,5.96,5.96,5.96,5.96,0.0,5.8439,5.8439,5.8439,5.8439,0.0
2025-01-17 10:20:00,5.96,5.98,5.96,5.98,141205.0,5.8439,5.8635,5.8439,5.8635,141205.0
2025-01-17 10:25:00,5.98,5.98,5.97,5.97,3400.0,5.8635,5.8635,5.8537,5.8537,3400.0
2025-01-17 10:30:00,5.96,5.96,5.96,5.96,93872.0,5.8439,5.8439,5.8439,5.8439,93872.0
2025-01-17 10:35:00,5.95,5.95,5.95,5.95,97152.0,5.8341,5.8341,5.8341,5.8341,97152.0
2025-01-17 10:40:00,5.95,5.95,5.95,5.95,0.0,5.8341,5.8341,5.8341,5.8341,0.0
2025-01-17 10:45:00,5.95,5.95,5.95,5.95,38850.0,5.8341,5.8341,5.8341,5.8341,38850.0
2025-01-17 10:50:00,5.94,5.94,5.93,5.94,170805.0,5.8242,5.8242,5.8144,5.8242,170805.0
2025-01-17 10:55:00,5.93,5.93,5.93,5.93,7530.0,5.8144,5.8144,5.8144,5.8144,7530.0
2025-01-17 11:00:00,5.92,5.93,5.92,5.93,14846.0,5.8046,5.8144,5.8046,5.8144,14846.0
2025-01-17 11:05:00,5.93,5.93,5.93,5.93,25721.0,5.8144,5.8144,5.8144,5.8144,25721.0
2025-01-17 11:10:00,5.93,5.93,5.93,5.93,0.0,5.8144,5.8144,5.8144,5.8144,0.0
2025-01-17 11:15:00,5.92,5.92,5.92,5.92,118037.0,5.8046,5.8046,5.8046,5.8046,118037.0
2025-01-17 11:20:00,5.92,5.92,5.92,5.92,35458.0,5.8046,5.8046,5.8046,5.8046,35458.0
2025-01-17 11:25:00,5.91,5.91,5.9,5.9,56006.0,5.7948,5.7948,5.785,5.785,56006.0
2025-01-17 11:30:00,5.91,5.92,5.91,5.92,49920.0,5.7948,5.8046,5.7948,5.8046,49920.0
2025-01-17 11:35:00,5.92,5.92,5.92,5.92,33700.0,5.8046,5.8046,5.8046,5.8046,33700.0
2025-01-17 11:40:00,5.92,5.92,5.92,5.92,0.0,5.8046,5.8046,5.8046,5.8046,0.0
2025-01-17 11:45:00,5.91,5.91,5.91,5.91,65382.0,5.7948,5.7948,5.7948,5.7948,65382.0
2025-01-17 11:50:00,5.92,5.92,5.92,5.92,13414.0,5.8046,5.8046,5.8046,5.8046,13414.0
2025-01-17 11:55:00,5.92,5.92,5.92,5.92,82294.0,5.8046,5.8046,5.8046,5.8046,82294.0
2025-01-17 12:00:00,5.93,5.93,5.93,5.93,4150.0,5.8144,5.8144,5.8144,5.8144,4150.0
2025-01-17 12:05:00,5.92,5.92,5.92,5.92,112623.0,5.8046,5.8046,5.8046,5.8046,112623.0
2025-01-17 12:10:00,5.92,5.92,5.92,5.92,14484.0,5.8046,5.8046,5.8046,5.8046,14484.0
2025-01-17 12:15:00,5.91,5.91,5.91,5.91,2600.0,5.7948,5.7948,5.7948,5.7948,2600.0
2025-01-17 12:20:00,5.91,5.91,5.91,5.91,0.0,5.7948,5.7948,5.7948,5.7948,0.0
2025-01-17 12:25:00,5.9,5.9,5.9,5.9,4739.0,5.785,5.785,5.785,5.785,4739.0
2025-01-17 12:30:00,5.9,5.9,5.9,5.9,1323.0,5.785,5.785,5.785,5.785,1323.0
2025-01-17 12:35:00,5.9,5.9,5.9,5.9,37024.0,5.785,5.785,5.785,5.785,37024.0
2025-01-17 12:40:00,5.9,5.9,5.9,5.9,79400.0,5.785,5.785,5.785,5.785,79400.0
2025-01-17 12:45:00,5.9,5.9,5.9,5.9,56950.0,5.785,5.785,5.785,5.785,56950.0
2025-01-17 12:50:00,5.9,5.9,5.9,5.9,6751.0,5.785,5.785,5.785,5.785,6751.0
2025-01-17 12:55:00,5.91,5.91,5.91,5.91,28900.0,5.7948,5.7948,5.7948,5.7948,28900.0
2025-01-17 13:00:00,5.91,5.91,5.91,5.91,12100.0,5.7948,5.7948,5.7948,5.7948,12100.0
2025-01-17 13:05:00,5.9,5.9,5.89,5.9,26822.0,5.785,5.785,5.7752,5.785,26822.0
2025-01-17 13:10:00,5.9,5.9,5.9,5.9,27799.0,5.785,5.785,5.785,5.785,27799.0
2025-01-17 13:15:00,5.89,5.89,5.89,5.89,6800.0,5.7752,5.7752,5.7752,5.7752,6800.0
2025-01-17 13:20:00,5.89,5.89,5.89,5.89,9234.0,5.7752,5.7752,5.7752,5.7752,9234.0
2025-01-17 13:25:00,5.89,5.89,5.89,5.89,200.0,5.7752,5.7752,5.7752,5.7752,200.0
2025-01-17 13:30:00,5.9,5.9,5.9,5.9,10613.0,5.785,5.785,5.785,5.785,10613.0
2025-01-17 13:35:00,5.9,5.9,5.89,5.89,11800.0,5.785,5.785,5.7752,5.7752,11800.0
2025-01-17 13:40:00,5.9,5.9,5.9,5.9,7791.0,5.785,5.785,5.785,5.785,7791.0
2025-01-17 13:45:00,5.91,5.91,5.91,5.91,7626.0,5.7948,5.7948,5.7948,5.7948,7626.0
2025-01-17 13:50:00,5.91,5.91,5.91,5.91,41561.0,5.7948,5.7948,5.7948,5.7948,41561.0
2025-01-17 13:55:00,5.92,5.92,5.92,5.92,42500.0,5.8046,5.8046,5.8046,5.8046,42500.0
2025-01-17 14:00:00,5.91,5.91,5.91,5.91,41308.0,5.7948,5.7948,5.7948,5.7948,41308.0
2025-01-17 14:05:00,5.92,5.92,5.92,5.92,95944.0,5.8046,5.8046,5.8046,5.8046,95944.0
2025-01-17 14:10:00,5.92,5.92,5.92,5.92,0.0,5.8046,5.8046,5.8046,5.8046,0.0
2025-01-17 14:15:00,5.92,5.92,5.92,5.92,45000.0,5.8046,5.8046,5.8046,5.8046,45000.0
2025-01-17 14:20:00,5.92,5.92,5.91,5.91,122100.0,5.8046,5.8046,5.7948,5.7948,122100.0
2025-01-17 14:25:00,5.91,5.91,5.91,5.91,199.0,5.7948,5.7948,5.7948,5.7948,199.0
2025-01-17 14:30:00,5.91,5.91,5.91,5.91,0.0,5.7948,5.7948,5.7948,5.7948,0.0
2025-01-17 14:35:00,5.91,5.91,5.91,5.91,21679.0,5.7948,5.7948,5.7948,5.7948,21679.0
2025-01-17 14:40:00,5.91,5.91,5.91,5.91,0.0,5.7948,5.7948,5.7948,5.7948,0.0
2025-01-17 14:45:00,5.91,5.91,5.91,5.91,0.0,5.7948,5.7948,5.7948,5.7948,0.0
2025-01-17 14:50:00,5.92,5.92,5.92,5.92,63237.0,5.8046,5.8046,5.8046,5.8046,63237.0
2025-01-17 14:55:00,5.92,5.92,5.92,5.92,6751.0,5.8046,5.8046,5.8046,5.8046,6751.0
2025-01-17 15:00:00,5.92,5.94,5.92,5.94,70206.0,5.8046,5.8242,5.8046,5.8242,70206.0
2025-01-17 15:05:00,5.94,5.95,5.92,5.92,102504.0,5.8242,5.8341,5.8046,5.8046,102504.0
2025-01-17 15:10:00,5.92,5.92,5.92,5.92,0.0,5.8046,5.8046,5.8046,5.8046,0.0
2025-01-17 15:15:00,5.92,5.92,5.92,5.92,0.0,5.8046,5.8046,5.8046,5.8046,0.0
2025-01-17 15:20:00,5.92,5.92,5.92,5.92,26793.0,5.8046,5.8046,5.8046,5.8046,26793.0
2025-01-17 15:25:00,5.92,5.92,5.92,5.92,292.0,5.8046,5.8046,5.8046,5.8046,292.0
2025-01-17 15:30:00,5.92,5.92,5.92,5.92,115174.0,5.8046,5.8046,5.8046,5.8046,115174.0
2025-01-17 15:35:00,5.92,5.92,5.92,5.92,1660.0,5.8046,5.8046,5.8046,5.8046,1660.0
2025-01-17 15:40:00,5.92,5.92,5.92,5.92,105756.0,5.8046,5.8046,5.8046,5.8046,105756.0
2025-01-17 15:45:00,5.92,5.92,5.92,5.92,33785.0,5.8046,5.8046,5.8046,5.8046,33785.0
2025-01-17 15:50:00,5.93,5.93,5.92,5.92,111177.0,5.8144,5.8144,5.8046,5.8046,111177.0
2025-01-17 15:55:00,5.94,5.95,5.94,5.94,158153.0,5.8242,5.8341,5.8242,5.8242,158153.0
2025-01-21 09:30:00,5.85,5.86,5.84,5.84,367732.0,5.736,5.7458,5.7262,5.7262,367732.0
2025-01-21 09:35:00,5.84,5.87,5.84,5.87,30372.0,5.7262,5.7556,5.7262,5.7556,30372.0
2025-01-21 09:40:00,5.87,5.88,5.87,5.87,62509.0,5.7556,5.7654,5.7556,5.7556,62509.0
2025-01-21 09:45:00,5.87,5.87,5.84,5.84,72832.0,5.7556,5.7556,5.7262,5.7262,72832.0
2025-01-21 09:50:00,5.84,5.88,5.84,5.88,222482.0,5.7262,5.7654,5.7262,5.7654,222482.0
2025-01-21 09:55:00,5.88,5.88,5.86,5.86,123597.0,5.7654,5.7654,5.7458,5.7458,123597.0
2025-01-21 10:00:00,5.86,5.87,5.86,5.87,17100.0,5.7458,5.7556,5.7458,5.7556,17100.0
2025-01-21 10:05:00,5.88,5.88,5.86,5.86,98599.0,5.7654,5.7654,5.7458,5.7458,98599.0
2025-01-21 10:10:00,5.87,5.91,5.87,5.91,196719.0,5.7556,5.7948,5.7556,5.7948,196719.0
2025-01-21 10:15:00,5.9,5.9,5.88,5.88,182550.0,5.785,5.785,5.7654,5.7654,182550.0
2025-01-21 10:20:00,5.88,5.88,5.87,5.88,158218.0,5.7654,5.7654,5.7556,5.7654,158218.0
2025-01-21 10:25:00,5.88,5.88,5.87,5.87,15172.0,5.7654,5.7654,5.7556,5.7556,15172.0
2025-01-21 10:30:00,5.87,5.87,5.87,5.87,21064.0,5.7556,5.7556,5.7556,5.7556,21064.0
2025-01-21 10:35:00,5.88,5.88,5.87,5.87,9000.0,5.7654,5.7654,5.7556,5.7556,9000.0
2025-01-21 10:40:00,5.86,5.87,5.86,5.86,64651.0,5.7458,5.7556,5.7458,5.7458,64651.0
2025-01-21 10:45:00,5.87,5.88,5.87,5.87,133068.0,5.7556,5.7654,5.7556,5.7556,133068.0
2025-01-21 10:50:00,5.88,5.88,5.87,5.87,54134.0,5.7654,5.7654,5.7556,5.7556,54134.0
2025-01-21 10:55:00,5.87,5.87,5.86,5.86,209916.0,5.7556,5.7556,5.7458,5.7458,209916.0
2025-01-21 11:00:00,5.87,5.87,5.87,5.87,51100.0,5.7556,5.7556,5.7556,5.7556,51100.0
2025-01-21 11:05:00,5.86,5.86,5.85,5.85,90034.0,5.7458,5.7458,5.736,5.736,90034.0
2025-01-21 11:10:00,5.86,5.86,5.85,5.85,29100.0,5.7458,5.7458,5.736,5.736,29100.0
2025-01-21 11:15:00,5.85,5.85,5.85,5.85,3673.0,5.736,5.736,5.736,5.736,3673.0
2025-01-21 11:20:00,5.85,5.85,5.85,5.85,78953.0,5.736,5.736,5.736,5.736,78953.0
2025-01-21 11:25:00,5.85,5.85,5.85,5.85,1391.0,5.736,5.736,5.736,5.736,1391.0
2025-01-21 11:30:00,5.85,5.85,5.85,5.85,45000.0,5.736,5.736,5.736,5.736,45000.0
2025-01-21 11:35:00,5.84,5.85,5.84,5.85,14917.0,5.7262,5.736,5.7262,5.736,14917.0
2025-01-21 11:40:00,5.86,5.86,5.86,5.86,175708.0,5.7458,5.7458,5.7458,5.7458,175708.0
2025-01-21 11:45:00,5.86,5.86,5.86,5.86,13545.0,5.7458,5.7458,5.7458,5.7458,13545.0
2025-01-21 11:50:00,5.85,5.85,5.83,5.83,32224.0,5.736,5.736,5.7164,5.7164,32224.0
2025-01-21 11:55:00,5.83,5.83,5.83,5.83,0.0,5.7164,5.7164,5.7164,5.7164,0.0
2025-01-21 12:00:00,5.83,5.84,5.83,5.84,12165.0,5.7164,5.7262,5.7164,5.7262,12165.0
2025-01-21 12:05:00,5.83,5.83,5.83,5.83,100.0,5.7164,5.7164,5.7164,5.7164,100.0
2025-01-21 12:10:00,5.83,5.83,5.83,5.83,5042.0,5.7164,5.7164,5.7164,5.7164,5042.0
2025-01-21 12:15:00,5.84,5.84,5.84,5.84,23212.0,5.7262,5.7262,5.7262,5.7262,23212.0
2025-01-21 12:20:00,5.84,5.84,5.84,5.84,11200.0,5.7262,5.7262,5.7262,5.7262,11200.0
2025-01-21 12:25:00,5.83,5.83,5.83,5.83,1550.0,5.7164,5.7164,5.7164,5.7164,1550.0
2025-01-21 12:30:00,5.82,5.82,5.82,5.82,32259.0,5.7066,5.7066,5.7066,5.7066,32259.0
2025-01-21 12:35:00,5.82,5.82,5.82,5.82,153568.0,5.7066,5.7066,5.7066,5.7066,153568.0
2025-01-21 12:40:00,5.82,5.82,5.82,5.82,13815.0,5.7066,5.7066,5.7066,5.7066,13815.0
2025-01-21 12:45:00,5.82,5.82,5.82,5.82,0.0,5.7066,5.7066,5.7066,5.7066,0.0
2025-01-21 12:50:00,5.81,5.81,5.81,5.81,7892.0,5.6968,5.6968,5.6968,5.6968,7892.0
2025-01-21 12:55:00,5.8,5.8,5.8,5.8,2800.0,5.687,5.687,5.687,5.687,2800.0
2025-01-21 13:00:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-01-21 13:05:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-01-21 13:10:00,5.8,5.8,5.8,5.8,36543.0,5.687,5.687,5.687,5.687,36543.0
2025-01-21 13:15:00,5.79,5.79,5.79,5.79,725.0,5.6772,5.6772,5.6772,5.6772,725.0
2025-01-21 13:20:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-01-21 13:25:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-01-21 13:30:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-01-21 13:35:00,5.79,5.79,5.79,5.79,200.0,5.6772,5.6772,5.6772,5.6772,200.0
2025-01-21 13:40:00,5.79,5.8,5.79,5.8,66000.0,5.6772,5.687,5.6772,5.687,66000.0
2025-01-21 13:45:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-01-21 13:50:00,5.8,5.8,5.79,5.79,26711.0,5.687,5.687,5.6772,5.6772,26711.0
2025-01-21 13:55:00,5.79,5.79,5.79,5.79,100.0,5.6772,5.6772,5.6772,5.6772,100.0
2025-01-21 14:00:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-01-21 14:05:00,5.79,5.79,5.79,5.79,100.0,5.6772,5.6772,5.6772,5.6772,100.0
2025-01-21 14:10:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-01-21 14:15:00,5.8,5.81,5.8,5.81,62800.0,5.687,5.6968,5.687,5.6968,62800.0
2025-01-21 14:20:00,5.81,5.81,5.81,5.81,90152.0,5.6968,5.6968,5.6968,5.6968,90152.0
2025-01-21 14:25:00,5.81,5.81,5.8,5.8,70265.0,5.6968,5.6968,5.687,5.687,70265.0
2025-01-21 14:30:00,5.81,5.81,5.81,5.81,3982.0,5.6968,5.6968,5.6968,5.6968,3982.0
2025-01-21 14:35:00,5.82,5.82,5.82,5.82,250000.0,5.7066,5.7066,5.7066,5.7066,250000.0
2025-01-21 14:40:00,5.81,5.81,5.81,5.81,9940.0,5.6968,5.6968,5.6968,5.6968,9940.0
2025-01-21 14:45:00,5.81,5.81,5.81,5.81,0.0,5.6968,5.6968,5.6968,5.6968,0.0
2025-01-21 14:50:00,5.82,5.82,5.82,5.82,206284.0,5.7066,5.7066,5.7066,5.7066,206284.0
2025-01-21 14:55:00,5.82,5.82,5.81,5.81,82660.0,5.7066,5.7066,5.6968,5.6968,82660.0
2025-01-21 15:00:00,5.81,5.81,5.81,5.81,135235.0,5.6968,5.6968,5.6968,5.6968,135235.0
2025-01-21 15:05:00,5.81,5.81,5.81,5.81,0.0,5.6968,5.6968,5.6968,5.6968,0.0
2025-01-21 15:10:00,5.8,5.8,5.8,5.8,2012.0,5.687,5.687,5.687,5.687,2012.0
2025-01-21 15:15:00,5.8,5.8,5.8,5.8,400.0,5.687,5.687,5.687,5.687,400.0
2025-01-21 15:20:00,5.8,5.8,5.8,5.8,600.0,5.687,5.687,5.687,5.687,600.0
2025-01-21 15:25:00,5.8,5.8,5.79,5.79,264819.0,5.687,5.687,5.6772,5.6772,264819.0
2025-01-21 15:30:00,5.79,5.79,5.79,5.79,59500.0,5.6772,5.6772,5.6772,5.6772,59500.0
2025-01-21 15:35:00,5.8,5.8,5.79,5.79,38379.0,5.687,5.687,5.6772,5.6772,38379.0
2025-01-21 15:40:00,5.79,5.8,5.79,5.79,4259.0,5.6772,5.687,5.6772,5.6772,4259.0
2025-01-21 15:45:00,5.79,5.8,5.79,5.79,7821.0,5.6772,5.687,5.6772,5.6772,7821.0
2025-01-21 15:50:00,5.79,5.79,5.79,5.79,20613.0,5.6772,5.6772,5.6772,5.6772,20613.0
2025-01-21 15:55:00,5.79,5.79,5.79,5.79,143461.0,5.6772,5.6772,5.6772,5.6772,143461.0
2025-01-22 09:30:00,5.7,5.71,5.7,5.71,204332.0,5.5889,5.5987,5.5889,5.5987,204332.0
2025-01-22 09:35:00,5.71,5.71,5.71,5.71,10633.0,5.5987,5.5987,5.5987,5.5987,10633.0
2025-01-22 09:40:00,5.71,5.71,5.71,5.71,78975.0,5.5987,5.5987,5.5987,5.5987,78975.0
2025-01-22 09:45:00,5.71,5.71,5.71,5.71,8200.0,5.5987,5.5987,5.5987,5.5987,8200.0
2025-01-22 09:50:00,5.7,5.71,5.7,5.7,49005.0,5.5889,5.5987,5.5889,5.5889,49005.0
2025-01-22 09:55:00,5.69,5.69,5.68,5.69,72913.0,5.5791,5.5791,5.5693,5.5791,72913.0
2025-01-22 10:00:00,5.68,5.69,5.68,5.69,47300.0,5.5693,5.5791,5.5693,5.5791,47300.0
2025-01-22 10:05:00,5.69,5.69,5.69,5.69,0.0,5.5791,5.5791,5.5791,5.5791,0.0
2025-01-22 10:10:00,5.68,5.68,5.68,5.68,104202.0,5.5693,5.5693,5.5693,5.5693,104202.0
2025-01-22 10:15:00,5.68,5.68,5.67,5.67,23885.0,5.5693,5.5693,5.5595,5.5595,23885.0
2025-01-22 10:20:00,5.68,5.68,5.68,5.68,17576.0,5.5693,5.5693,5.5693,5.5693,17576.0
2025-01-22 10:25:00,5.68,5.68,5.68,5.68,62729.0,5.5693,5.5693,5.5693,5.5693,62729.0
2025-01-22 10:30:00,5.68,5.68,5.68,5.68,82391.0,5.5693,5.5693,5.5693,5.5693,82391.0
2025-01-22 10:35:00,5.68,5.68,5.67,5.67,35571.0,5.5693,5.5693,5.5595,5.5595,35571.0
2025-01-22 10:40:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-22 10:45:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-22 10:50:00,5.68,5.68,5.68,5.68,54483.0,5.5693,5.5693,5.5693,5.5693,54483.0
2025-01-22 10:55:00,5.68,5.68,5.68,5.68,87531.0,5.5693,5.5693,5.5693,5.5693,87531.0
2025-01-22 11:00:00,5.68,5.68,5.68,5.68,2400.0,5.5693,5.5693,5.5693,5.5693,2400.0
2025-01-22 11:05:00,5.68,5.68,5.68,5.68,41819.0,5.5693,5.5693,5.5693,5.5693,41819.0
2025-01-22 11:10:00,5.68,5.69,5.68,5.69,21294.0,5.5693,5.5791,5.5693,5.5791,21294.0
2025-01-22 11:15:00,5.68,5.68,5.68,5.68,6927.0,5.5693,5.5693,5.5693,5.5693,6927.0
2025-01-22 11:20:00,5.68,5.68,5.68,5.68,2323.0,5.5693,5.5693,5.5693,5.5693,2323.0
2025-01-22 11:25:00,5.67,5.67,5.67,5.67,59857.0,5.5595,5.5595,5.5595,5.5595,59857.0
2025-01-22 11:30:00,5.67,5.67,5.67,5.67,300.0,5.5595,5.5595,5.5595,5.5595,300.0
2025-01-22 11:35:00,5.66,5.66,5.66,5.66,36771.0,5.5497,5.5497,5.5497,5.5497,36771.0
2025-01-22 11:40:00,5.66,5.66,5.66,5.66,200.0,5.5497,5.5497,5.5497,5.5497,200.0
2025-01-22 11:45:00,5.66,5.66,5.66,5.66,121143.0,5.5497,5.5497,5.5497,5.5497,121143.0
2025-01-22 11:50:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-22 11:55:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-22 12:00:00,5.66,5.66,5.66,5.66,1000.0,5.5497,5.5497,5.5497,5.5497,1000.0
2025-01-22 12:05:00,5.66,5.66,5.66,5.66,100.0,5.5497,5.5497,5.5497,5.5497,100.0
2025-01-22 12:10:00,5.66,5.66,5.66,5.66,52473.0,5.5497,5.5497,5.5497,5.5497,52473.0
2025-01-22 12:15:00,5.66,5.66,5.66,5.66,10800.0,5.5497,5.5497,5.5497,5.5497,10800.0
2025-01-22 12:20:00,5.66,5.66,5.66,5.66,300.0,5.5497,5.5497,5.5497,5.5497,300.0
2025-01-22 12:25:00,5.66,5.66,5.66,5.66,12500.0,5.5497,5.5497,5.5497,5.5497,12500.0
2025-01-22 12:30:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-22 12:35:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-22 12:40:00,5.66,5.66,5.66,5.66,13681.0,5.5497,5.5497,5.5497,5.5497,13681.0
2025-01-22 12:45:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-22 12:50:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-22 12:55:00,5.66,5.66,5.66,5.66,3773.0,5.5497,5.5497,5.5497,5.5497,3773.0
2025-01-22 13:00:00,5.67,5.67,5.67,5.67,10000.0,5.5595,5.5595,5.5595,5.5595,10000.0
2025-01-22 13:05:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-22 13:10:00,5.67,5.67,5.67,5.67,100.0,5.5595,5.5595,5.5595,5.5595,100.0
2025-01-22 13:15:00,5.67,5.67,5.67,5.67,300.0,5.5595,5.5595,5.5595,5.5595,300.0
2025-01-22 13:20:00,5.67,5.67,5.67,5.67,5113.0,5.5595,5.5595,5.5595,5.5595,5113.0
2025-01-22 13:25:00,5.67,5.67,5.67,5.67,63620.0,5.5595,5.5595,5.5595,5.5595,63620.0
2025-01-22 13:30:00,5.67,5.67,5.67,5.67,18904.0,5.5595,5.5595,5.5595,5.5595,18904.0
2025-01-22 13:35:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-22 13:40:00,5.66,5.66,5.66,5.66,19691.0,5.5497,5.5497,5.5497,5.5497,19691.0
2025-01-22 13:45:00,5.66,5.66,5.66,5.66,6400.0,5.5497,5.5497,5.5497,5.5497,6400.0
2025-01-22 13:50:00,5.66,5.67,5.66,5.66,43533.0,5.5497,5.5595,5.5497,5.5497,43533.0
2025-01-22 13:55:00,5.66,5.66,5.66,5.66,1500.0,5.5497,5.5497,5.5497,5.5497,1500.0
2025-01-22 14:00:00,5.67,5.67,5.67,5.67,75460.0,5.5595,5.5595,5.5595,5.5595,75460.0
2025-01-22 14:05:00,5.67,5.67,5.67,5.67,7410.0,5.5595,5.5595,5.5595,5.5595,7410.0
2025-01-22 14:10:00,5.67,5.67,5.67,5.67,1018.0,5.5595,5.5595,5.5595,5.5595,1018.0
2025-01-22 14:15:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-22 14:20:00,5.67,5.67,5.67,5.67,30200.0,5.5595,5.5595,5.5595,5.5595,30200.0
2025-01-22 14:25:00,5.67,5.67,5.67,5.67,13854.0,5.5595,5.5595,5.5595,5.5595,13854.0
2025-01-22 14:30:00,5.67,5.67,5.67,5.67,900.0,5.5595,5.5595,5.5595,5.5595,900.0
2025-01-22 14:35:00,5.67,5.67,5.67,5.67,11586.0,5.5595,5.5595,5.5595,5.5595,11586.0
2025-01-22 14:40:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-22 14:45:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-22 14:50:00,5.66,5.66,5.66,5.66,36043.0,5.5497,5.5497,5.5497,5.5497,36043.0
2025-01-22 14:55:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-22 15:00:00,5.66,5.66,5.66,5.66,1500.0,5.5497,5.5497,5.5497,5.5497,1500.0
2025-01-22 15:05:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-22 15:10:00,5.66,5.67,5.66,5.66,19036.0,5.5497,5.5595,5.5497,5.5497,19036.0
2025-01-22 15:15:00,5.67,5.67,5.67,5.67,2169.0,5.5595,5.5595,5.5595,5.5595,2169.0
2025-01-22 15:20:00,5.67,5.67,5.67,5.67,1149.0,5.5595,5.5595,5.5595,5.5595,1149.0
2025-01-22 15:25:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-22 15:30:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-22 15:35:00,5.67,5.67,5.67,5.67,9390.0,5.5595,5.5595,5.5595,5.5595,9390.0
2025-01-22 15:40:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-22 15:45:00,5.67,5.67,5.67,5.67,4996.0,5.5595,5.5595,5.5595,5.5595,4996.0
2025-01-22 15:50:00,5.68,5.69,5.67,5.68,352734.0,5.5693,5.5791,5.5595,5.5693,352734.0
2025-01-22 15:55:00,5.68,5.69,5.68,5.69,123769.0,5.5693,5.5791,5.5693,5.5791,123769.0
2025-01-23 09:30:00,5.71,5.71,5.71,5.71,178495.0,5.5987,5.5987,5.5987,5.5987,178495.0
2025-01-23 09:35:00,5.71,5.71,5.71,5.71,100.0,5.5987,5.5987,5.5987,5.5987,100.0
2025-01-23 09:40:00,5.7,5.7,5.7,5.7,105622.0,5.5889,5.5889,5.5889,5.5889,105622.0
2025-01-23 09:45:00,5.7,5.7,5.7,5.7,800.0,5.5889,5.5889,5.5889,5.5889,800.0
2025-01-23 09:50:00,5.7,5.7,5.7,5.7,0.0,5.5889,5.5889,5.5889,5.5889,0.0
2025-01-23 09:55:00,5.7,5.7,5.7,5.7,26403.0,5.5889,5.5889,5.5889,5.5889,26403.0
2025-01-23 10:00:00,5.7,5.7,5.7,5.7,9434.0,5.5889,5.5889,5.5889,5.5889,9434.0
2025-01-23 10:05:00,5.71,5.71,5.71,5.71,26100.0,5.5987,5.5987,5.5987,5.5987,26100.0
2025-01-23 10:10:00,5.71,5.71,5.71,5.71,0.0,5.5987,5.5987,5.5987,5.5987,0.0
2025-01-23 10:15:00,5.71,5.71,5.71,5.71,0.0,5.5987,5.5987,5.5987,5.5987,0.0
2025-01-23 10:20:00,5.71,5.71,5.71,5.71,0.0,5.5987,5.5987,5.5987,5.5987,0.0
2025-01-23 10:25:00,5.71,5.71,5.71,5.71,42418.0,5.5987,5.5987,5.5987,5.5987,42418.0
2025-01-23 10:30:00,5.7,5.7,5.7,5.7,21206.0,5.5889,5.5889,5.5889,5.5889,21206.0
2025-01-23 10:35:00,5.7,5.7,5.7,5.7,12489.0,5.5889,5.5889,5.5889,5.5889,12489.0
2025-01-23 10:40:00,5.69,5.69,5.69,5.69,2183.0,5.5791,5.5791,5.5791,5.5791,2183.0
2025-01-23 10:45:00,5.69,5.69,5.68,5.68,27700.0,5.5791,5.5791,5.5693,5.5693,27700.0
2025-01-23 10:50:00,5.68,5.68,5.68,5.68,18052.0,5.5693,5.5693,5.5693,5.5693,18052.0
2025-01-23 10:55:00,5.68,5.68,5.68,5.68,16616.0,5.5693,5.5693,5.5693,5.5693,16616.0
2025-01-23 11:00:00,5.67,5.67,5.67,5.67,80538.0,5.5595,5.5595,5.5595,5.5595,80538.0
2025-01-23 11:05:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-23 11:10:00,5.68,5.68,5.67,5.68,147762.0,5.5693,5.5693,5.5595,5.5693,147762.0
2025-01-23 11:15:00,5.67,5.67,5.67,5.67,50331.0,5.5595,5.5595,5.5595,5.5595,50331.0
2025-01-23 11:20:00,5.67,5.67,5.66,5.66,38544.0,5.5595,5.5595,5.5497,5.5497,38544.0
2025-01-23 11:25:00,5.67,5.67,5.67,5.67,62000.0,5.5595,5.5595,5.5595,5.5595,62000.0
2025-01-23 11:30:00,5.67,5.67,5.67,5.67,10300.0,5.5595,5.5595,5.5595,5.5595,10300.0
2025-01-23 11:35:00,5.67,5.67,5.67,5.67,56926.0,5.5595,5.5595,5.5595,5.5595,56926.0
2025-01-23 11:40:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-23 11:45:00,5.66,5.66,5.66,5.66,130469.0,5.5497,5.5497,5.5497,5.5497,130469.0
2025-01-23 11:50:00,5.66,5.66,5.66,5.66,24648.0,5.5497,5.5497,5.5497,5.5497,24648.0
2025-01-23 11:55:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-23 12:00:00,5.67,5.67,5.67,5.67,1262.0,5.5595,5.5595,5.5595,5.5595,1262.0
2025-01-23 12:05:00,5.67,5.67,5.67,5.67,8831.0,5.5595,5.5595,5.5595,5.5595,8831.0
2025-01-23 12:10:00,5.67,5.67,5.67,5.67,13032.0,5.5595,5.5595,5.5595,5.5595,13032.0
2025-01-23 12:15:00,5.67,5.67,5.67,5.67,100.0,5.5595,5.5595,5.5595,5.5595,100.0
2025-01-23 12:20:00,5.67,5.67,5.67,5.67,2455.0,5.5595,5.5595,5.5595,5.5595,2455.0
2025-01-23 12:25:00,5.67,5.67,5.67,5.67,200.0,5.5595,5.5595,5.5595,5.5595,200.0
2025-01-23 12:30:00,5.67,5.67,5.67,5.67,10625.0,5.5595,5.5595,5.5595,5.5595,10625.0
2025-01-23 12:35:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-23 12:40:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-23 12:45:00,5.67,5.67,5.67,5.67,3011.0,5.5595,5.5595,5.5595,5.5595,3011.0
2025-01-23 12:50:00,5.66,5.66,5.66,5.66,3204.0,5.5497,5.5497,5.5497,5.5497,3204.0
2025-01-23 12:55:00,5.66,5.66,5.66,5.66,28314.0,5.5497,5.5497,5.5497,5.5497,28314.0
2025-01-23 13:00:00,5.66,5.66,5.66,5.66,100.0,5.5497,5.5497,5.5497,5.5497,100.0
2025-01-23 13:05:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-23 13:10:00,5.65,5.65,5.65,5.65,42323.0,5.5399,5.5399,5.5399,5.5399,42323.0
2025-01-23 13:15:00,5.65,5.65,5.65,5.65,0.0,5.5399,5.5399,5.5399,5.5399,0.0
2025-01-23 13:20:00,5.64,5.64,5.64,5.64,3595.0,5.5301,5.5301,5.5301,5.5301,3595.0
2025-01-23 13:25:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-01-23 13:30:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-01-23 13:35:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-01-23 13:40:00,5.65,5.65,5.65,5.65,20600.0,5.5399,5.5399,5.5399,5.5399,20600.0
2025-01-23 13:45:00,5.65,5.65,5.65,5.65,64871.0,5.5399,5.5399,5.5399,5.5399,64871.0
2025-01-23 13:50:00,5.65,5.65,5.65,5.65,63603.0,5.5399,5.5399,5.5399,5.5399,63603.0
2025-01-23 13:55:00,5.65,5.65,5.65,5.65,0.0,5.5399,5.5399,5.5399,5.5399,0.0
2025-01-23 14:00:00,5.65,5.65,5.65,5.65,0.0,5.5399,5.5399,5.5399,5.5399,0.0
2025-01-23 14:05:00,5.66,5.66,5.66,5.66,4044.0,5.5497,5.5497,5.5497,5.5497,4044.0
2025-01-23 14:10:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-23 14:15:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-23 14:20:00,5.66,5.66,5.66,5.66,63899.0,5.5497,5.5497,5.5497,5.5497,63899.0
2025-01-23 14:25:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-01-23 14:30:00,5.66,5.66,5.65,5.65,38894.0,5.5497,5.5497,5.5399,5.5399,38894.0
2025-01-23 14:35:00,5.65,5.65,5.65,5.65,62696.0,5.5399,5.5399,5.5399,5.5399,62696.0
2025-01-23 14:40:00,5.65,5.65,5.65,5.65,0.0,5.5399,5.5399,5.5399,5.5399,0.0
2025-01-23 14:45:00,5.65,5.65,5.65,5.65,2888.0,5.5399,5.5399,5.5399,5.5399,2888.0
2025-01-23 14:50:00,5.65,5.65,5.65,5.65,0.0,5.5399,5.5399,5.5399,5.5399,0.0
2025-01-23 14:55:00,5.65,5.65,5.65,5.65,25002.0,5.5399,5.5399,5.5399,5.5399,25002.0
2025-01-23 15:00:00,5.65,5.66,5.65,5.66,34502.0,5.5399,5.5497,5.5399,5.5497,34502.0
2025-01-23 15:05:00,5.65,5.65,5.65,5.65,6556.0,5.5399,5.5399,5.5399,5.5399,6556.0
2025-01-23 15:10:00,5.65,5.65,5.65,5.65,38819.0,5.5399,5.5399,5.5399,5.5399,38819.0
2025-01-23 15:15:00,5.65,5.65,5.65,5.65,0.0,5.5399,5.5399,5.5399,5.5399,0.0
2025-01-23 15:20:00,5.65,5.65,5.65,5.65,0.0,5.5399,5.5399,5.5399,5.5399,0.0
2025-01-23 15:25:00,5.65,5.65,5.65,5.65,0.0,5.5399,5.5399,5.5399,5.5399,0.0
2025-01-23 15:30:00,5.64,5.64,5.64,5.64,1178.0,5.5301,5.5301,5.5301,5.5301,1178.0
2025-01-23 15:35:00,5.65,5.65,5.65,5.65,84941.0,5.5399,5.5399,5.5399,5.5399,84941.0
2025-01-23 15:40:00,5.65,5.65,5.65,5.65,9221.0,5.5399,5.5399,5.5399,5.5399,9221.0
2025-01-23 15:45:00,5.65,5.65,5.65,5.65,9181.0,5.5399,5.5399,5.5399,5.5399,9181.0
2025-01-23 15:50:00,5.64,5.64,5.63,5.63,96290.0,5.5301,5.5301,5.5203,5.5203,96290.0
2025-01-23 15:55:00,5.63,5.63,5.6,5.6,104597.0,5.5203,5.5203,5.4909,5.4909,104597.0
2025-01-24 09:30:00,5.6,5.6,5.6,5.6,146378.0,5.4909,5.4909,5.4909,5.4909,146378.0
2025-01-24 09:35:00,5.6,5.6,5.6,5.6,102320.0,5.4909,5.4909,5.4909,5.4909,102320.0
2025-01-24 09:40:00,5.6,5.6,5.6,5.6,0.0,5.4909,5.4909,5.4909,5.4909,0.0
2025-01-24 09:45:00,5.59,5.59,5.58,5.58,45345.0,5.4811,5.4811,5.4713,5.4713,45345.0
2025-01-24 09:50:00,5.59,5.59,5.59,5.59,84337.0,5.4811,5.4811,5.4811,5.4811,84337.0
2025-01-24 09:55:00,5.59,5.59,5.59,5.59,13700.0,5.4811,5.4811,5.4811,5.4811,13700.0
2025-01-24 10:00:00,5.59,5.61,5.59,5.61,162050.0,5.4811,5.5007,5.4811,5.5007,162050.0
2025-01-24 10:05:00,5.61,5.61,5.61,5.61,3359.0,5.5007,5.5007,5.5007,5.5007,3359.0
2025-01-24 10:10:00,5.61,5.61,5.61,5.61,83017.0,5.5007,5.5007,5.5007,5.5007,83017.0
2025-01-24 10:15:00,5.62,5.62,5.61,5.61,1300.0,5.5105,5.5105,5.5007,5.5007,1300.0
2025-01-24 10:20:00,5.61,5.62,5.61,5.62,2200.0,5.5007,5.5105,5.5007,5.5105,2200.0
2025-01-24 10:25:00,5.62,5.62,5.62,5.62,208.0,5.5105,5.5105,5.5105,5.5105,208.0
2025-01-24 10:30:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-24 10:35:00,5.62,5.62,5.62,5.62,32189.0,5.5105,5.5105,5.5105,5.5105,32189.0
2025-01-24 10:40:00,5.62,5.62,5.62,5.62,49713.0,5.5105,5.5105,5.5105,5.5105,49713.0
2025-01-24 10:45:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-24 10:50:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-24 10:55:00,5.62,5.62,5.62,5.62,959.0,5.5105,5.5105,5.5105,5.5105,959.0
2025-01-24 11:00:00,5.62,5.62,5.62,5.62,30193.0,5.5105,5.5105,5.5105,5.5105,30193.0
2025-01-24 11:05:00,5.62,5.62,5.62,5.62,75900.0,5.5105,5.5105,5.5105,5.5105,75900.0
2025-01-24 11:10:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-24 11:15:00,5.62,5.62,5.62,5.62,200.0,5.5105,5.5105,5.5105,5.5105,200.0
2025-01-24 11:20:00,5.61,5.61,5.61,5.61,178.0,5.5007,5.5007,5.5007,5.5007,178.0
2025-01-24 11:25:00,5.61,5.61,5.61,5.61,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2025-01-24 11:30:00,5.61,5.61,5.61,5.61,100.0,5.5007,5.5007,5.5007,5.5007,100.0
2025-01-24 11:35:00,5.6,5.6,5.6,5.6,122212.0,5.4909,5.4909,5.4909,5.4909,122212.0
2025-01-24 11:40:00,5.6,5.6,5.6,5.6,1052.0,5.4909,5.4909,5.4909,5.4909,1052.0
2025-01-24 11:45:00,5.6,5.6,5.6,5.6,0.0,5.4909,5.4909,5.4909,5.4909,0.0
2025-01-24 11:50:00,5.6,5.6,5.6,5.6,0.0,5.4909,5.4909,5.4909,5.4909,0.0
2025-01-24 11:55:00,5.6,5.61,5.6,5.61,110504.0,5.4909,5.5007,5.4909,5.5007,110504.0
2025-01-24 12:00:00,5.61,5.61,5.61,5.61,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2025-01-24 12:05:00,5.61,5.61,5.61,5.61,115988.0,5.5007,5.5007,5.5007,5.5007,115988.0
2025-01-24 12:10:00,5.61,5.61,5.61,5.61,193555.0,5.5007,5.5007,5.5007,5.5007,193555.0
2025-01-24 12:15:00,5.61,5.61,5.61,5.61,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2025-01-24 12:20:00,5.61,5.61,5.61,5.61,29267.0,5.5007,5.5007,5.5007,5.5007,29267.0
2025-01-24 12:25:00,5.61,5.61,5.61,5.61,15042.0,5.5007,5.5007,5.5007,5.5007,15042.0
2025-01-24 12:30:00,5.62,5.62,5.62,5.62,100.0,5.5105,5.5105,5.5105,5.5105,100.0
2025-01-24 12:35:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-24 12:40:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-24 12:45:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-24 12:50:00,5.62,5.62,5.62,5.62,27895.0,5.5105,5.5105,5.5105,5.5105,27895.0
2025-01-24 12:55:00,5.63,5.63,5.63,5.63,37992.0,5.5203,5.5203,5.5203,5.5203,37992.0
2025-01-24 13:00:00,5.63,5.63,5.63,5.63,200.0,5.5203,5.5203,5.5203,5.5203,200.0
2025-01-24 13:05:00,5.63,5.63,5.63,5.63,500.0,5.5203,5.5203,5.5203,5.5203,500.0
2025-01-24 13:10:00,5.64,5.65,5.64,5.65,44034.0,5.5301,5.5399,5.5301,5.5399,44034.0
2025-01-24 13:15:00,5.64,5.64,5.64,5.64,17993.0,5.5301,5.5301,5.5301,5.5301,17993.0
2025-01-24 13:20:00,5.64,5.64,5.64,5.64,49651.0,5.5301,5.5301,5.5301,5.5301,49651.0
2025-01-24 13:25:00,5.64,5.64,5.64,5.64,22347.0,5.5301,5.5301,5.5301,5.5301,22347.0
2025-01-24 13:30:00,5.64,5.64,5.64,5.64,23446.0,5.5301,5.5301,5.5301,5.5301,23446.0
2025-01-24 13:35:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-01-24 13:40:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-01-24 13:45:00,5.65,5.65,5.65,5.65,46636.0,5.5399,5.5399,5.5399,5.5399,46636.0
2025-01-24 13:50:00,5.65,5.65,5.65,5.65,245116.0,5.5399,5.5399,5.5399,5.5399,245116.0
2025-01-24 13:55:00,5.66,5.67,5.66,5.67,41144.0,5.5497,5.5595,5.5497,5.5595,41144.0
2025-01-24 14:00:00,5.67,5.67,5.67,5.67,95500.0,5.5595,5.5595,5.5595,5.5595,95500.0
2025-01-24 14:05:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-24 14:10:00,5.68,5.68,5.67,5.67,164595.0,5.5693,5.5693,5.5595,5.5595,164595.0
2025-01-24 14:15:00,5.67,5.67,5.67,5.67,100.0,5.5595,5.5595,5.5595,5.5595,100.0
2025-01-24 14:20:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-24 14:25:00,5.67,5.67,5.67,5.67,21090.0,5.5595,5.5595,5.5595,5.5595,21090.0
2025-01-24 14:30:00,5.67,5.67,5.67,5.67,56402.0,5.5595,5.5595,5.5595,5.5595,56402.0
2025-01-24 14:35:00,5.67,5.67,5.67,5.67,44900.0,5.5595,5.5595,5.5595,5.5595,44900.0
2025-01-24 14:40:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-01-24 14:45:00,5.67,5.67,5.67,5.67,100.0,5.5595,5.5595,5.5595,5.5595,100.0
2025-01-24 14:50:00,5.66,5.66,5.66,5.66,29433.0,5.5497,5.5497,5.5497,5.5497,29433.0
2025-01-24 14:55:00,5.66,5.67,5.66,5.67,23600.0,5.5497,5.5595,5.5497,5.5595,23600.0
2025-01-24 15:00:00,5.67,5.67,5.67,5.67,44865.0,5.5595,5.5595,5.5595,5.5595,44865.0
2025-01-24 15:05:00,5.67,5.67,5.67,5.67,8988.0,5.5595,5.5595,5.5595,5.5595,8988.0
2025-01-24 15:10:00,5.67,5.67,5.67,5.67,8405.0,5.5595,5.5595,5.5595,5.5595,8405.0
2025-01-24 15:15:00,5.67,5.67,5.67,5.67,60931.0,5.5595,5.5595,5.5595,5.5595,60931.0
2025-01-24 15:20:00,5.68,5.68,5.68,5.68,100.0,5.5693,5.5693,5.5693,5.5693,100.0
2025-01-24 15:25:00,5.68,5.68,5.68,5.68,9491.0,5.5693,5.5693,5.5693,5.5693,9491.0
2025-01-24 15:30:00,5.68,5.68,5.68,5.68,0.0,5.5693,5.5693,5.5693,5.5693,0.0
2025-01-24 15:35:00,5.67,5.67,5.67,5.67,200.0,5.5595,5.5595,5.5595,5.5595,200.0
2025-01-24 15:40:00,5.68,5.68,5.68,5.68,114643.0,5.5693,5.5693,5.5693,5.5693,114643.0
2025-01-24 15:45:00,5.67,5.67,5.67,5.67,200.0,5.5595,5.5595,5.5595,5.5595,200.0
2025-01-24 15:50:00,5.67,5.67,5.66,5.67,4600.0,5.5595,5.5595,5.5497,5.5595,4600.0
2025-01-24 15:55:00,5.66,5.66,5.65,5.66,19954.0,5.5497,5.5497,5.5399,5.5497,19954.0
2025-01-27 09:30:00,6.02,6.02,5.95,5.95,475265.0,5.9027,5.9027,5.8341,5.8341,475265.0
2025-01-27 09:35:00,5.96,5.96,5.93,5.93,153210.0,5.8439,5.8439,5.8144,5.8144,153210.0
2025-01-27 09:40:00,5.93,5.95,5.93,5.94,85462.0,5.8144,5.8341,5.8144,5.8242,85462.0
2025-01-27 09:45:00,5.94,5.94,5.93,5.94,72599.0,5.8242,5.8242,5.8144,5.8242,72599.0
2025-01-27 09:50:00,5.94,5.94,5.92,5.93,75345.0,5.8242,5.8242,5.8046,5.8144,75345.0
2025-01-27 09:55:00,5.93,5.93,5.93,5.93,47473.0,5.8144,5.8144,5.8144,5.8144,47473.0
2025-01-27 10:00:00,5.92,5.94,5.92,5.94,107780.0,5.8046,5.8242,5.8046,5.8242,107780.0
2025-01-27 10:05:00,5.94,5.95,5.93,5.95,94464.0,5.8242,5.8341,5.8144,5.8341,94464.0
2025-01-27 10:10:00,5.94,5.95,5.93,5.94,61488.0,5.8242,5.8341,5.8144,5.8242,61488.0
2025-01-27 10:15:00,5.94,5.97,5.94,5.97,86936.0,5.8242,5.8537,5.8242,5.8537,86936.0
2025-01-27 10:20:00,5.96,5.96,5.94,5.94,56336.0,5.8439,5.8439,5.8242,5.8242,56336.0
2025-01-27 10:25:00,5.93,5.93,5.91,5.91,96234.0,5.8144,5.8144,5.7948,5.7948,96234.0
2025-01-27 10:30:00,5.91,5.91,5.9,5.9,178558.0,5.7948,5.7948,5.785,5.785,178558.0
2025-01-27 10:35:00,5.9,5.91,5.9,5.9,81623.0,5.785,5.7948,5.785,5.785,81623.0
2025-01-27 10:40:00,5.9,5.91,5.9,5.9,137510.0,5.785,5.7948,5.785,5.785,137510.0
2025-01-27 10:45:00,5.9,5.91,5.9,5.91,88570.0,5.785,5.7948,5.785,5.7948,88570.0
2025-01-27 10:50:00,5.91,5.92,5.91,5.91,40397.0,5.7948,5.8046,5.7948,5.7948,40397.0
2025-01-27 10:55:00,5.91,5.93,5.91,5.93,60738.0,5.7948,5.8144,5.7948,5.8144,60738.0
2025-01-27 11:00:00,5.94,5.94,5.94,5.94,81688.0,5.8242,5.8242,5.8242,5.8242,81688.0
2025-01-27 11:05:00,5.95,5.96,5.95,5.96,125548.0,5.8341,5.8439,5.8341,5.8439,125548.0
2025-01-27 11:10:00,5.96,5.96,5.95,5.95,92854.0,5.8439,5.8439,5.8341,5.8341,92854.0
2025-01-27 11:15:00,5.95,5.95,5.94,5.95,38672.0,5.8341,5.8341,5.8242,5.8341,38672.0
2025-01-27 11:20:00,5.95,5.97,5.95,5.97,107067.0,5.8341,5.8537,5.8341,5.8537,107067.0
2025-01-27 11:25:00,5.97,5.98,5.97,5.98,60568.0,5.8537,5.8635,5.8537,5.8635,60568.0
2025-01-27 11:30:00,5.98,5.98,5.98,5.98,1865.0,5.8635,5.8635,5.8635,5.8635,1865.0
2025-01-27 11:35:00,5.98,5.98,5.97,5.98,103587.0,5.8635,5.8635,5.8537,5.8635,103587.0
2025-01-27 11:40:00,5.98,5.98,5.98,5.98,5321.0,5.8635,5.8635,5.8635,5.8635,5321.0
2025-01-27 11:45:00,5.97,5.97,5.95,5.95,118654.0,5.8537,5.8537,5.8341,5.8341,118654.0
2025-01-27 11:50:00,5.96,5.98,5.96,5.98,57745.0,5.8439,5.8635,5.8439,5.8635,57745.0
2025-01-27 11:55:00,5.97,5.97,5.96,5.97,95503.0,5.8537,5.8537,5.8439,5.8537,95503.0
2025-01-27 12:00:00,5.97,5.97,5.95,5.95,120081.0,5.8537,5.8537,5.8341,5.8341,120081.0
2025-01-27 12:05:00,5.95,5.97,5.95,5.97,168699.0,5.8341,5.8537,5.8341,5.8537,168699.0
2025-01-27 12:10:00,5.97,5.97,5.97,5.97,42101.0,5.8537,5.8537,5.8537,5.8537,42101.0
2025-01-27 12:15:00,5.96,5.97,5.96,5.97,49100.0,5.8439,5.8537,5.8439,5.8537,49100.0
2025-01-27 12:20:00,5.97,5.97,5.97,5.97,54500.0,5.8537,5.8537,5.8537,5.8537,54500.0
2025-01-27 12:25:00,5.97,5.97,5.93,5.95,82353.0,5.8537,5.8537,5.8144,5.8341,82353.0
2025-01-27 12:30:00,5.95,5.95,5.94,5.94,87437.0,5.8341,5.8341,5.8242,5.8242,87437.0
2025-01-27 12:35:00,5.94,5.94,5.94,5.94,2700.0,5.8242,5.8242,5.8242,5.8242,2700.0
2025-01-27 12:40:00,5.95,5.95,5.95,5.95,50400.0,5.8341,5.8341,5.8341,5.8341,50400.0
2025-01-27 12:45:00,5.95,5.96,5.95,5.96,14918.0,5.8341,5.8439,5.8341,5.8439,14918.0
2025-01-27 12:50:00,5.98,5.98,5.98,5.98,37856.0,5.8635,5.8635,5.8635,5.8635,37856.0
2025-01-27 12:55:00,5.98,5.98,5.98,5.98,52858.0,5.8635,5.8635,5.8635,5.8635,52858.0
2025-01-27 13:00:00,5.98,5.98,5.98,5.98,56687.0,5.8635,5.8635,5.8635,5.8635,56687.0
2025-01-27 13:05:00,5.97,5.98,5.97,5.98,36390.0,5.8537,5.8635,5.8537,5.8635,36390.0
2025-01-27 13:10:00,5.98,5.98,5.98,5.98,129905.0,5.8635,5.8635,5.8635,5.8635,129905.0
2025-01-27 13:15:00,5.98,5.98,5.98,5.98,9104.0,5.8635,5.8635,5.8635,5.8635,9104.0
2025-01-27 13:20:00,5.98,5.98,5.98,5.98,88802.0,5.8635,5.8635,5.8635,5.8635,88802.0
2025-01-27 13:25:00,5.98,5.98,5.98,5.98,200.0,5.8635,5.8635,5.8635,5.8635,200.0
2025-01-27 13:30:00,5.98,5.98,5.96,5.96,38700.0,5.8635,5.8635,5.8439,5.8439,38700.0
2025-01-27 13:35:00,5.96,5.97,5.96,5.97,16337.0,5.8439,5.8537,5.8439,5.8537,16337.0
2025-01-27 13:40:00,5.97,5.97,5.97,5.97,11581.0,5.8537,5.8537,5.8537,5.8537,11581.0
2025-01-27 13:45:00,5.96,5.97,5.96,5.97,103550.0,5.8439,5.8537,5.8439,5.8537,103550.0
2025-01-27 13:50:00,5.97,5.97,5.97,5.97,11958.0,5.8537,5.8537,5.8537,5.8537,11958.0
2025-01-27 13:55:00,5.97,5.97,5.97,5.97,12017.0,5.8537,5.8537,5.8537,5.8537,12017.0
2025-01-27 14:00:00,5.97,5.97,5.96,5.96,48803.0,5.8537,5.8537,5.8439,5.8439,48803.0
2025-01-27 14:05:00,5.97,5.97,5.96,5.96,200.0,5.8537,5.8537,5.8439,5.8439,200.0
2025-01-27 14:10:00,5.97,5.97,5.96,5.96,20520.0,5.8537,5.8537,5.8439,5.8439,20520.0
2025-01-27 14:15:00,5.95,5.95,5.95,5.95,200.0,5.8341,5.8341,5.8341,5.8341,200.0
2025-01-27 14:20:00,5.95,5.95,5.93,5.94,101355.0,5.8341,5.8341,5.8144,5.8242,101355.0
2025-01-27 14:25:00,5.93,5.93,5.91,5.91,51442.0,5.8144,5.8144,5.7948,5.7948,51442.0
2025-01-27 14:30:00,5.91,5.92,5.91,5.92,76321.0,5.7948,5.8046,5.7948,5.8046,76321.0
2025-01-27 14:35:00,5.92,5.93,5.92,5.93,93809.0,5.8046,5.8144,5.8046,5.8144,93809.0
2025-01-27 14:40:00,5.93,5.94,5.93,5.94,13437.0,5.8144,5.8242,5.8144,5.8242,13437.0
2025-01-27 14:45:00,5.95,5.97,5.95,5.97,19753.0,5.8341,5.8537,5.8341,5.8537,19753.0
2025-01-27 14:50:00,5.98,5.98,5.97,5.97,55834.0,5.8635,5.8635,5.8537,5.8537,55834.0
2025-01-27 14:55:00,5.97,5.97,5.96,5.96,24297.0,5.8537,5.8537,5.8439,5.8439,24297.0
2025-01-27 15:00:00,5.96,5.96,5.96,5.96,6600.0,5.8439,5.8439,5.8439,5.8439,6600.0
2025-01-27 15:05:00,5.96,5.97,5.96,5.96,37878.0,5.8439,5.8537,5.8439,5.8439,37878.0
2025-01-27 15:10:00,5.96,5.96,5.95,5.96,62601.0,5.8439,5.8439,5.8341,5.8439,62601.0
2025-01-27 15:15:00,5.96,5.96,5.95,5.95,31528.0,5.8439,5.8439,5.8341,5.8341,31528.0
2025-01-27 15:20:00,5.95,5.95,5.94,5.94,53749.0,5.8341,5.8341,5.8242,5.8242,53749.0
2025-01-27 15:25:00,5.94,5.95,5.93,5.95,45654.0,5.8242,5.8341,5.8144,5.8341,45654.0
2025-01-27 15:30:00,5.95,5.96,5.95,5.96,35347.0,5.8341,5.8439,5.8341,5.8439,35347.0
2025-01-27 15:35:00,5.95,5.95,5.94,5.94,128370.0,5.8341,5.8341,5.8242,5.8242,128370.0
2025-01-27 15:40:00,5.94,5.95,5.93,5.93,85014.0,5.8242,5.8341,5.8144,5.8144,85014.0
2025-01-27 15:45:00,5.92,5.94,5.92,5.94,135329.0,5.8046,5.8242,5.8046,5.8242,135329.0
2025-01-27 15:50:00,5.93,5.94,5.93,5.94,20900.0,5.8144,5.8242,5.8144,5.8242,20900.0
2025-01-27 15:55:00,5.93,5.93,5.89,5.89,140727.0,5.8144,5.8144,5.7752,5.7752,140727.0
2025-01-28 09:30:00,5.86,5.89,5.86,5.89,94477.0,5.7458,5.7752,5.7458,5.7752,94477.0
2025-01-28 09:35:00,5.9,5.91,5.9,5.91,66618.0,5.785,5.7948,5.785,5.7948,66618.0
2025-01-28 09:40:00,5.91,5.93,5.91,5.93,18398.0,5.7948,5.8144,5.7948,5.8144,18398.0
2025-01-28 09:45:00,5.93,5.96,5.92,5.95,68640.0,5.8144,5.8439,5.8046,5.8341,68640.0
2025-01-28 09:50:00,5.94,5.95,5.93,5.93,48872.0,5.8242,5.8341,5.8144,5.8144,48872.0
2025-01-28 09:55:00,5.92,5.92,5.92,5.92,46431.0,5.8046,5.8046,5.8046,5.8046,46431.0
2025-01-28 10:00:00,5.91,5.91,5.87,5.87,102054.0,5.7948,5.7948,5.7556,5.7556,102054.0
2025-01-28 10:05:00,5.87,5.88,5.87,5.88,52895.0,5.7556,5.7654,5.7556,5.7654,52895.0
2025-01-28 10:10:00,5.88,5.88,5.86,5.86,43205.0,5.7654,5.7654,5.7458,5.7458,43205.0
2025-01-28 10:15:00,5.86,5.86,5.86,5.86,54500.0,5.7458,5.7458,5.7458,5.7458,54500.0
2025-01-28 10:20:00,5.85,5.85,5.83,5.83,33486.0,5.736,5.736,5.7164,5.7164,33486.0
2025-01-28 10:25:00,5.82,5.82,5.8,5.8,37679.0,5.7066,5.7066,5.687,5.687,37679.0
2025-01-28 10:30:00,5.81,5.82,5.81,5.82,58794.0,5.6968,5.7066,5.6968,5.7066,58794.0
2025-01-28 10:35:00,5.82,5.82,5.81,5.81,110491.0,5.7066,5.7066,5.6968,5.6968,110491.0
2025-01-28 10:40:00,5.81,5.81,5.81,5.81,80373.0,5.6968,5.6968,5.6968,5.6968,80373.0
2025-01-28 10:45:00,5.82,5.82,5.81,5.81,16100.0,5.7066,5.7066,5.6968,5.6968,16100.0
2025-01-28 10:50:00,5.8,5.8,5.8,5.8,100.0,5.687,5.687,5.687,5.687,100.0
2025-01-28 10:55:00,5.8,5.8,5.8,5.8,14848.0,5.687,5.687,5.687,5.687,14848.0
2025-01-28 11:00:00,5.79,5.8,5.79,5.79,70369.0,5.6772,5.687,5.6772,5.6772,70369.0
2025-01-28 11:05:00,5.79,5.79,5.79,5.79,22286.0,5.6772,5.6772,5.6772,5.6772,22286.0
2025-01-28 11:10:00,5.78,5.79,5.78,5.79,104222.0,5.6674,5.6772,5.6674,5.6772,104222.0
2025-01-28 11:15:00,5.79,5.8,5.79,5.8,33652.0,5.6772,5.687,5.6772,5.687,33652.0
2025-01-28 11:20:00,5.81,5.81,5.81,5.81,1113.0,5.6968,5.6968,5.6968,5.6968,1113.0
2025-01-28 11:25:00,5.82,5.84,5.82,5.84,130261.0,5.7066,5.7262,5.7066,5.7262,130261.0
2025-01-28 11:30:00,5.84,5.84,5.84,5.84,25000.0,5.7262,5.7262,5.7262,5.7262,25000.0
2025-01-28 11:35:00,5.84,5.84,5.83,5.83,21571.0,5.7262,5.7262,5.7164,5.7164,21571.0
2025-01-28 11:40:00,5.84,5.85,5.84,5.84,17759.0,5.7262,5.736,5.7262,5.7262,17759.0
2025-01-28 11:45:00,5.84,5.84,5.84,5.84,0.0,5.7262,5.7262,5.7262,5.7262,0.0
2025-01-28 11:50:00,5.82,5.85,5.82,5.83,76180.0,5.7066,5.736,5.7066,5.7164,76180.0
2025-01-28 11:55:00,5.82,5.82,5.81,5.81,20968.0,5.7066,5.7066,5.6968,5.6968,20968.0
2025-01-28 12:00:00,5.8,5.8,5.8,5.8,600.0,5.687,5.687,5.687,5.687,600.0
2025-01-28 12:05:00,5.79,5.79,5.79,5.79,7350.0,5.6772,5.6772,5.6772,5.6772,7350.0
2025-01-28 12:10:00,5.78,5.78,5.78,5.78,1489.0,5.6674,5.6674,5.6674,5.6674,1489.0
2025-01-28 12:15:00,5.77,5.77,5.77,5.77,61107.0,5.6576,5.6576,5.6576,5.6576,61107.0
2025-01-28 12:20:00,5.77,5.77,5.77,5.77,33070.0,5.6576,5.6576,5.6576,5.6576,33070.0
2025-01-28 12:25:00,5.77,5.78,5.77,5.78,557.0,5.6576,5.6674,5.6576,5.6674,557.0
2025-01-28 12:30:00,5.78,5.78,5.77,5.77,1478.0,5.6674,5.6674,5.6576,5.6576,1478.0
2025-01-28 12:35:00,5.77,5.77,5.77,5.77,52666.0,5.6576,5.6576,5.6576,5.6576,52666.0
2025-01-28 12:40:00,5.78,5.78,5.78,5.78,57336.0,5.6674,5.6674,5.6674,5.6674,57336.0
2025-01-28 12:45:00,5.78,5.78,5.78,5.78,86802.0,5.6674,5.6674,5.6674,5.6674,86802.0
2025-01-28 12:50:00,5.78,5.78,5.78,5.78,0.0,5.6674,5.6674,5.6674,5.6674,0.0
2025-01-28 12:55:00,5.77,5.77,5.77,5.77,21081.0,5.6576,5.6576,5.6576,5.6576,21081.0
2025-01-28 13:00:00,5.76,5.76,5.76,5.76,16857.0,5.6478,5.6478,5.6478,5.6478,16857.0
2025-01-28 13:05:00,5.75,5.75,5.75,5.75,100.0,5.638,5.638,5.638,5.638,100.0
2025-01-28 13:10:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-01-28 13:15:00,5.75,5.75,5.75,5.75,23522.0,5.638,5.638,5.638,5.638,23522.0
2025-01-28 13:20:00,5.75,5.75,5.75,5.75,62099.0,5.638,5.638,5.638,5.638,62099.0
2025-01-28 13:25:00,5.75,5.76,5.75,5.76,4133.0,5.638,5.6478,5.638,5.6478,4133.0
2025-01-28 13:30:00,5.75,5.75,5.75,5.75,527.0,5.638,5.638,5.638,5.638,527.0
2025-01-28 13:35:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-01-28 13:40:00,5.77,5.77,5.76,5.77,35811.0,5.6576,5.6576,5.6478,5.6576,35811.0
2025-01-28 13:45:00,5.77,5.77,5.77,5.77,176082.0,5.6576,5.6576,5.6576,5.6576,176082.0
2025-01-28 13:50:00,5.76,5.76,5.76,5.76,300.0,5.6478,5.6478,5.6478,5.6478,300.0
2025-01-28 13:55:00,5.76,5.78,5.76,5.77,74679.0,5.6478,5.6674,5.6478,5.6576,74679.0
2025-01-28 14:00:00,5.77,5.77,5.77,5.77,36684.0,5.6576,5.6576,5.6576,5.6576,36684.0
2025-01-28 14:05:00,5.78,5.78,5.78,5.78,42809.0,5.6674,5.6674,5.6674,5.6674,42809.0
2025-01-28 14:10:00,5.78,5.79,5.78,5.79,8422.0,5.6674,5.6772,5.6674,5.6772,8422.0
2025-01-28 14:15:00,5.78,5.78,5.77,5.77,22993.0,5.6674,5.6674,5.6576,5.6576,22993.0
2025-01-28 14:20:00,5.76,5.76,5.76,5.76,100.0,5.6478,5.6478,5.6478,5.6478,100.0
2025-01-28 14:25:00,5.76,5.76,5.76,5.76,0.0,5.6478,5.6478,5.6478,5.6478,0.0
2025-01-28 14:30:00,5.76,5.76,5.75,5.75,15304.0,5.6478,5.6478,5.638,5.638,15304.0
2025-01-28 14:35:00,5.75,5.75,5.75,5.75,4677.0,5.638,5.638,5.638,5.638,4677.0
2025-01-28 14:40:00,5.74,5.74,5.74,5.74,2901.0,5.6281,5.6281,5.6281,5.6281,2901.0
2025-01-28 14:45:00,5.74,5.74,5.74,5.74,100.0,5.6281,5.6281,5.6281,5.6281,100.0
2025-01-28 14:50:00,5.73,5.73,5.73,5.73,2126.0,5.6183,5.6183,5.6183,5.6183,2126.0
2025-01-28 14:55:00,5.73,5.73,5.72,5.73,72773.0,5.6183,5.6183,5.6085,5.6183,72773.0
2025-01-28 15:00:00,5.73,5.74,5.73,5.74,14567.0,5.6183,5.6281,5.6183,5.6281,14567.0
2025-01-28 15:05:00,5.74,5.74,5.74,5.74,100.0,5.6281,5.6281,5.6281,5.6281,100.0
2025-01-28 15:10:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-01-28 15:15:00,5.73,5.73,5.73,5.73,16367.0,5.6183,5.6183,5.6183,5.6183,16367.0
2025-01-28 15:20:00,5.72,5.72,5.72,5.72,11110.0,5.6085,5.6085,5.6085,5.6085,11110.0
2025-01-28 15:25:00,5.72,5.74,5.72,5.74,12665.0,5.6085,5.6281,5.6085,5.6281,12665.0
2025-01-28 15:30:00,5.73,5.74,5.73,5.74,456.0,5.6183,5.6281,5.6183,5.6281,456.0
2025-01-28 15:35:00,5.74,5.74,5.74,5.74,300.0,5.6281,5.6281,5.6281,5.6281,300.0
2025-01-28 15:40:00,5.74,5.74,5.73,5.73,7471.0,5.6281,5.6281,5.6183,5.6183,7471.0
2025-01-28 15:45:00,5.73,5.75,5.73,5.75,28324.0,5.6183,5.638,5.6183,5.638,28324.0
2025-01-28 15:50:00,5.75,5.75,5.74,5.74,107658.0,5.638,5.638,5.6281,5.6281,107658.0
2025-01-28 15:55:00,5.74,5.75,5.74,5.75,61092.0,5.6281,5.638,5.6281,5.638,61092.0
2025-01-29 09:30:00,5.78,5.79,5.77,5.79,100612.0,5.6674,5.6772,5.6576,5.6772,100612.0
2025-01-29 09:35:00,5.79,5.79,5.79,5.79,27259.0,5.6772,5.6772,5.6772,5.6772,27259.0
2025-01-29 09:40:00,5.79,5.8,5.79,5.8,122904.0,5.6772,5.687,5.6772,5.687,122904.0
2025-01-29 09:45:00,5.8,5.8,5.79,5.79,32439.0,5.687,5.687,5.6772,5.6772,32439.0
2025-01-29 09:50:00,5.8,5.8,5.79,5.79,41884.0,5.687,5.687,5.6772,5.6772,41884.0
2025-01-29 09:55:00,5.79,5.79,5.78,5.78,122450.0,5.6772,5.6772,5.6674,5.6674,122450.0
2025-01-29 10:00:00,5.78,5.78,5.78,5.78,93700.0,5.6674,5.6674,5.6674,5.6674,93700.0
2025-01-29 10:05:00,5.78,5.78,5.77,5.77,10200.0,5.6674,5.6674,5.6576,5.6576,10200.0
2025-01-29 10:10:00,5.78,5.79,5.78,5.79,95971.0,5.6674,5.6772,5.6674,5.6772,95971.0
2025-01-29 10:15:00,5.78,5.79,5.78,5.79,53811.0,5.6674,5.6772,5.6674,5.6772,53811.0
2025-01-29 10:20:00,5.78,5.78,5.78,5.78,21848.0,5.6674,5.6674,5.6674,5.6674,21848.0
2025-01-29 10:25:00,5.78,5.79,5.78,5.79,31035.0,5.6674,5.6772,5.6674,5.6772,31035.0
2025-01-29 10:30:00,5.79,5.79,5.79,5.79,22960.0,5.6772,5.6772,5.6772,5.6772,22960.0
2025-01-29 10:35:00,5.79,5.79,5.79,5.79,11345.0,5.6772,5.6772,5.6772,5.6772,11345.0
2025-01-29 10:40:00,5.79,5.8,5.78,5.8,26969.0,5.6772,5.687,5.6674,5.687,26969.0
2025-01-29 10:45:00,5.8,5.8,5.8,5.8,34700.0,5.687,5.687,5.687,5.687,34700.0
2025-01-29 10:50:00,5.79,5.79,5.79,5.79,50038.0,5.6772,5.6772,5.6772,5.6772,50038.0
2025-01-29 10:55:00,5.79,5.8,5.79,5.8,46355.0,5.6772,5.687,5.6772,5.687,46355.0
2025-01-29 11:00:00,5.79,5.79,5.79,5.79,7700.0,5.6772,5.6772,5.6772,5.6772,7700.0
2025-01-29 11:05:00,5.81,5.81,5.81,5.81,3022.0,5.6968,5.6968,5.6968,5.6968,3022.0
2025-01-29 11:10:00,5.81,5.81,5.81,5.81,7597.0,5.6968,5.6968,5.6968,5.6968,7597.0
2025-01-29 11:15:00,5.81,5.81,5.81,5.81,30895.0,5.6968,5.6968,5.6968,5.6968,30895.0
2025-01-29 11:20:00,5.81,5.81,5.81,5.81,66814.0,5.6968,5.6968,5.6968,5.6968,66814.0
2025-01-29 11:25:00,5.8,5.8,5.8,5.8,8800.0,5.687,5.687,5.687,5.687,8800.0
2025-01-29 11:30:00,5.81,5.81,5.81,5.81,68874.0,5.6968,5.6968,5.6968,5.6968,68874.0
2025-01-29 11:35:00,5.8,5.81,5.8,5.81,122873.0,5.687,5.6968,5.687,5.6968,122873.0
2025-01-29 11:40:00,5.82,5.82,5.81,5.81,48332.0,5.7066,5.7066,5.6968,5.6968,48332.0
2025-01-29 11:45:00,5.81,5.81,5.81,5.81,9367.0,5.6968,5.6968,5.6968,5.6968,9367.0
2025-01-29 11:50:00,5.8,5.8,5.8,5.8,211348.0,5.687,5.687,5.687,5.687,211348.0
2025-01-29 11:55:00,5.8,5.8,5.8,5.8,17200.0,5.687,5.687,5.687,5.687,17200.0
2025-01-29 12:00:00,5.81,5.81,5.8,5.8,177724.0,5.6968,5.6968,5.687,5.687,177724.0
2025-01-29 12:05:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-01-29 12:10:00,5.79,5.8,5.79,5.8,882.0,5.6772,5.687,5.6772,5.687,882.0
2025-01-29 12:15:00,5.79,5.79,5.79,5.79,33093.0,5.6772,5.6772,5.6772,5.6772,33093.0
2025-01-29 12:20:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-01-29 12:25:00,5.79,5.79,5.79,5.79,67464.0,5.6772,5.6772,5.6772,5.6772,67464.0
2025-01-29 12:30:00,5.79,5.79,5.79,5.79,11134.0,5.6772,5.6772,5.6772,5.6772,11134.0
2025-01-29 12:35:00,5.79,5.79,5.79,5.79,49205.0,5.6772,5.6772,5.6772,5.6772,49205.0
2025-01-29 12:40:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-01-29 12:45:00,5.8,5.8,5.8,5.8,5384.0,5.687,5.687,5.687,5.687,5384.0
2025-01-29 12:50:00,5.81,5.81,5.81,5.81,30104.0,5.6968,5.6968,5.6968,5.6968,30104.0
2025-01-29 12:55:00,5.82,5.82,5.82,5.82,18100.0,5.7066,5.7066,5.7066,5.7066,18100.0
2025-01-29 13:00:00,5.82,5.88,5.82,5.88,32866.0,5.7066,5.7654,5.7066,5.7654,32866.0
2025-01-29 13:05:00,5.88,5.88,5.84,5.84,24500.0,5.7654,5.7654,5.7262,5.7262,24500.0
2025-01-29 13:10:00,5.83,5.85,5.83,5.84,145541.0,5.7164,5.736,5.7164,5.7262,145541.0
2025-01-29 13:15:00,5.83,5.83,5.83,5.83,26300.0,5.7164,5.7164,5.7164,5.7164,26300.0
2025-01-29 13:20:00,5.84,5.84,5.84,5.84,84912.0,5.7262,5.7262,5.7262,5.7262,84912.0
2025-01-29 13:25:00,5.83,5.83,5.83,5.83,3964.0,5.7164,5.7164,5.7164,5.7164,3964.0
2025-01-29 13:30:00,5.81,5.81,5.81,5.81,9236.0,5.6968,5.6968,5.6968,5.6968,9236.0
2025-01-29 13:35:00,5.82,5.83,5.82,5.83,56583.0,5.7066,5.7164,5.7066,5.7164,56583.0
2025-01-29 13:40:00,5.83,5.83,5.83,5.83,29458.0,5.7164,5.7164,5.7164,5.7164,29458.0
2025-01-29 13:45:00,5.83,5.83,5.82,5.82,17606.0,5.7164,5.7164,5.7066,5.7066,17606.0
2025-01-29 13:50:00,5.82,5.83,5.82,5.83,57047.0,5.7066,5.7164,5.7066,5.7164,57047.0
2025-01-29 13:55:00,5.83,5.83,5.83,5.83,38991.0,5.7164,5.7164,5.7164,5.7164,38991.0
2025-01-29 14:00:00,5.84,5.87,5.84,5.87,122857.0,5.7262,5.7556,5.7262,5.7556,122857.0
2025-01-29 14:05:00,5.87,5.88,5.86,5.87,58365.0,5.7556,5.7654,5.7458,5.7556,58365.0
2025-01-29 14:10:00,5.87,5.88,5.87,5.88,75655.0,5.7556,5.7654,5.7556,5.7654,75655.0
2025-01-29 14:15:00,5.88,5.89,5.88,5.89,43259.0,5.7654,5.7752,5.7654,5.7752,43259.0
2025-01-29 14:20:00,5.88,5.89,5.88,5.88,59815.0,5.7654,5.7752,5.7654,5.7654,59815.0
2025-01-29 14:25:00,5.89,5.89,5.89,5.89,111209.0,5.7752,5.7752,5.7752,5.7752,111209.0
2025-01-29 14:30:00,5.89,5.89,5.85,5.86,122455.0,5.7752,5.7752,5.736,5.7458,122455.0
2025-01-29 14:35:00,5.86,5.89,5.84,5.85,239424.0,5.7458,5.7752,5.7262,5.736,239424.0
2025-01-29 14:40:00,5.83,5.83,5.79,5.81,63494.0,5.7164,5.7164,5.6772,5.6968,63494.0
2025-01-29 14:45:00,5.82,5.82,5.79,5.81,62212.0,5.7066,5.7066,5.6772,5.6968,62212.0
2025-01-29 14:50:00,5.81,5.82,5.79,5.79,55972.0,5.6968,5.7066,5.6772,5.6772,55972.0
2025-01-29 14:55:00,5.8,5.82,5.8,5.8,109548.0,5.687,5.7066,5.687,5.687,109548.0
2025-01-29 15:00:00,5.81,5.84,5.81,5.84,86242.0,5.6968,5.7262,5.6968,5.7262,86242.0
2025-01-29 15:05:00,5.84,5.84,5.83,5.83,74212.0,5.7262,5.7262,5.7164,5.7164,74212.0
2025-01-29 15:10:00,5.82,5.84,5.81,5.83,149937.0,5.7066,5.7262,5.6968,5.7164,149937.0
2025-01-29 15:15:00,5.83,5.86,5.83,5.84,173422.0,5.7164,5.7458,5.7164,5.7262,173422.0
2025-01-29 15:20:00,5.83,5.83,5.79,5.79,139230.0,5.7164,5.7164,5.6772,5.6772,139230.0
2025-01-29 15:25:00,5.79,5.79,5.78,5.78,126753.0,5.6772,5.6772,5.6674,5.6674,126753.0
2025-01-29 15:30:00,5.78,5.79,5.78,5.79,109341.0,5.6674,5.6772,5.6674,5.6772,109341.0
2025-01-29 15:35:00,5.79,5.83,5.79,5.83,65896.0,5.6772,5.7164,5.6772,5.7164,65896.0
2025-01-29 15:40:00,5.83,5.83,5.82,5.82,60306.0,5.7164,5.7164,5.7066,5.7066,60306.0
2025-01-29 15:45:00,5.83,5.83,5.82,5.83,78590.0,5.7164,5.7164,5.7066,5.7164,78590.0
2025-01-29 15:50:00,5.82,5.85,5.82,5.83,123707.0,5.7066,5.736,5.7066,5.7164,123707.0
2025-01-29 15:55:00,5.82,5.83,5.81,5.83,362931.0,5.7066,5.7164,5.6968,5.7164,362931.0
2025-01-30 09:30:00,5.76,5.76,5.76,5.76,84788.0,5.6478,5.6478,5.6478,5.6478,84788.0
2025-01-30 09:35:00,5.78,5.78,5.76,5.76,7963.0,5.6674,5.6674,5.6478,5.6478,7963.0
2025-01-30 09:40:00,5.75,5.76,5.75,5.76,44438.0,5.638,5.6478,5.638,5.6478,44438.0
2025-01-30 09:45:00,5.75,5.75,5.72,5.72,70915.0,5.638,5.638,5.6085,5.6085,70915.0
2025-01-30 09:50:00,5.73,5.73,5.73,5.73,62676.0,5.6183,5.6183,5.6183,5.6183,62676.0
2025-01-30 09:55:00,5.72,5.74,5.71,5.74,98348.0,5.6085,5.6281,5.5987,5.6281,98348.0
2025-01-30 10:00:00,5.74,5.79,5.74,5.78,61176.0,5.6281,5.6772,5.6281,5.6674,61176.0
2025-01-30 10:05:00,5.78,5.78,5.78,5.78,52000.0,5.6674,5.6674,5.6674,5.6674,52000.0
2025-01-30 10:10:00,5.77,5.77,5.77,5.77,70200.0,5.6576,5.6576,5.6576,5.6576,70200.0
2025-01-30 10:15:00,5.78,5.78,5.78,5.78,96200.0,5.6674,5.6674,5.6674,5.6674,96200.0
2025-01-30 10:20:00,5.78,5.78,5.78,5.78,79777.0,5.6674,5.6674,5.6674,5.6674,79777.0
2025-01-30 10:25:00,5.77,5.81,5.77,5.81,94296.0,5.6576,5.6968,5.6576,5.6968,94296.0
2025-01-30 10:30:00,5.81,5.81,5.81,5.81,48556.0,5.6968,5.6968,5.6968,5.6968,48556.0
2025-01-30 10:35:00,5.81,5.81,5.81,5.81,0.0,5.6968,5.6968,5.6968,5.6968,0.0
2025-01-30 10:40:00,5.78,5.78,5.78,5.78,35500.0,5.6674,5.6674,5.6674,5.6674,35500.0
2025-01-30 10:45:00,5.79,5.79,5.78,5.78,34734.0,5.6772,5.6772,5.6674,5.6674,34734.0
2025-01-30 10:50:00,5.79,5.81,5.79,5.81,98921.0,5.6772,5.6968,5.6772,5.6968,98921.0
2025-01-30 10:55:00,5.82,5.83,5.82,5.83,33626.0,5.7066,5.7164,5.7066,5.7164,33626.0
2025-01-30 11:00:00,5.84,5.85,5.84,5.85,54811.0,5.7262,5.736,5.7262,5.736,54811.0
2025-01-30 11:05:00,5.84,5.84,5.84,5.84,3400.0,5.7262,5.7262,5.7262,5.7262,3400.0
2025-01-30 11:10:00,5.84,5.86,5.83,5.86,91952.0,5.7262,5.7458,5.7164,5.7458,91952.0
2025-01-30 11:15:00,5.85,5.85,5.84,5.84,136361.0,5.736,5.736,5.7262,5.7262,136361.0
2025-01-30 11:20:00,5.83,5.83,5.82,5.82,58045.0,5.7164,5.7164,5.7066,5.7066,58045.0
2025-01-30 11:25:00,5.81,5.81,5.8,5.81,67578.0,5.6968,5.6968,5.687,5.6968,67578.0
2025-01-30 11:30:00,5.8,5.8,5.8,5.8,5956.0,5.687,5.687,5.687,5.687,5956.0
2025-01-30 11:35:00,5.81,5.81,5.8,5.8,40608.0,5.6968,5.6968,5.687,5.687,40608.0
2025-01-30 11:40:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-01-30 11:45:00,5.79,5.79,5.79,5.79,39746.0,5.6772,5.6772,5.6772,5.6772,39746.0
2025-01-30 11:50:00,5.79,5.79,5.79,5.79,5580.0,5.6772,5.6772,5.6772,5.6772,5580.0
2025-01-30 11:55:00,5.77,5.77,5.76,5.76,18258.0,5.6576,5.6576,5.6478,5.6478,18258.0
2025-01-30 12:00:00,5.77,5.77,5.77,5.77,50781.0,5.6576,5.6576,5.6576,5.6576,50781.0
2025-01-30 12:05:00,5.77,5.78,5.77,5.78,123348.0,5.6576,5.6674,5.6576,5.6674,123348.0
2025-01-30 12:10:00,5.78,5.78,5.78,5.78,34707.0,5.6674,5.6674,5.6674,5.6674,34707.0
2025-01-30 12:15:00,5.8,5.8,5.8,5.8,67815.0,5.687,5.687,5.687,5.687,67815.0
2025-01-30 12:20:00,5.8,5.8,5.8,5.8,41347.0,5.687,5.687,5.687,5.687,41347.0
2025-01-30 12:25:00,5.81,5.82,5.81,5.81,40154.0,5.6968,5.7066,5.6968,5.6968,40154.0
2025-01-30 12:30:00,5.81,5.81,5.81,5.81,400.0,5.6968,5.6968,5.6968,5.6968,400.0
2025-01-30 12:35:00,5.81,5.81,5.81,5.81,0.0,5.6968,5.6968,5.6968,5.6968,0.0
2025-01-30 12:40:00,5.8,5.81,5.8,5.81,52396.0,5.687,5.6968,5.687,5.6968,52396.0
2025-01-30 12:45:00,5.8,5.8,5.8,5.8,40000.0,5.687,5.687,5.687,5.687,40000.0
2025-01-30 12:50:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-01-30 12:55:00,5.79,5.79,5.79,5.79,44634.0,5.6772,5.6772,5.6772,5.6772,44634.0
2025-01-30 13:00:00,5.79,5.79,5.79,5.79,100.0,5.6772,5.6772,5.6772,5.6772,100.0
2025-01-30 13:05:00,5.78,5.78,5.77,5.77,97466.0,5.6674,5.6674,5.6576,5.6576,97466.0
2025-01-30 13:10:00,5.77,5.77,5.77,5.77,33700.0,5.6576,5.6576,5.6576,5.6576,33700.0
2025-01-30 13:15:00,5.77,5.77,5.77,5.77,1760.0,5.6576,5.6576,5.6576,5.6576,1760.0
2025-01-30 13:20:00,5.77,5.77,5.77,5.77,2798.0,5.6576,5.6576,5.6576,5.6576,2798.0
2025-01-30 13:25:00,5.76,5.77,5.76,5.77,89109.0,5.6478,5.6576,5.6478,5.6576,89109.0
2025-01-30 13:30:00,5.76,5.76,5.76,5.76,1000.0,5.6478,5.6478,5.6478,5.6478,1000.0
2025-01-30 13:35:00,5.75,5.75,5.75,5.75,5530.0,5.638,5.638,5.638,5.638,5530.0
2025-01-30 13:40:00,5.74,5.74,5.74,5.74,17750.0,5.6281,5.6281,5.6281,5.6281,17750.0
2025-01-30 13:45:00,5.74,5.74,5.74,5.74,37099.0,5.6281,5.6281,5.6281,5.6281,37099.0
2025-01-30 13:50:00,5.74,5.74,5.74,5.74,21936.0,5.6281,5.6281,5.6281,5.6281,21936.0
2025-01-30 13:55:00,5.74,5.74,5.74,5.74,15974.0,5.6281,5.6281,5.6281,5.6281,15974.0
2025-01-30 14:00:00,5.74,5.75,5.74,5.75,5641.0,5.6281,5.638,5.6281,5.638,5641.0
2025-01-30 14:05:00,5.74,5.74,5.74,5.74,906.0,5.6281,5.6281,5.6281,5.6281,906.0
2025-01-30 14:10:00,5.74,5.74,5.74,5.74,24609.0,5.6281,5.6281,5.6281,5.6281,24609.0
2025-01-30 14:15:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-01-30 14:20:00,5.74,5.74,5.74,5.74,100.0,5.6281,5.6281,5.6281,5.6281,100.0
2025-01-30 14:25:00,5.74,5.74,5.74,5.74,55502.0,5.6281,5.6281,5.6281,5.6281,55502.0
2025-01-30 14:30:00,5.74,5.74,5.74,5.74,104511.0,5.6281,5.6281,5.6281,5.6281,104511.0
2025-01-30 14:35:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-01-30 14:40:00,5.74,5.74,5.74,5.74,3969.0,5.6281,5.6281,5.6281,5.6281,3969.0
2025-01-30 14:45:00,5.74,5.74,5.74,5.74,26854.0,5.6281,5.6281,5.6281,5.6281,26854.0
2025-01-30 14:50:00,5.73,5.73,5.73,5.73,5602.0,5.6183,5.6183,5.6183,5.6183,5602.0
2025-01-30 14:55:00,5.73,5.73,5.72,5.72,28307.0,5.6183,5.6183,5.6085,5.6085,28307.0
2025-01-30 15:00:00,5.71,5.71,5.71,5.71,8634.0,5.5987,5.5987,5.5987,5.5987,8634.0
2025-01-30 15:05:00,5.71,5.71,5.71,5.71,88397.0,5.5987,5.5987,5.5987,5.5987,88397.0
2025-01-30 15:10:00,5.71,5.71,5.71,5.71,19105.0,5.5987,5.5987,5.5987,5.5987,19105.0
2025-01-30 15:15:00,5.7,5.7,5.7,5.7,1607.0,5.5889,5.5889,5.5889,5.5889,1607.0
2025-01-30 15:20:00,5.7,5.7,5.7,5.7,48781.0,5.5889,5.5889,5.5889,5.5889,48781.0
2025-01-30 15:25:00,5.7,5.7,5.7,5.7,0.0,5.5889,5.5889,5.5889,5.5889,0.0
2025-01-30 15:30:00,5.7,5.7,5.7,5.7,36583.0,5.5889,5.5889,5.5889,5.5889,36583.0
2025-01-30 15:35:00,5.71,5.76,5.71,5.76,132579.0,5.5987,5.6478,5.5987,5.6478,132579.0
2025-01-30 15:40:00,5.78,5.82,5.78,5.82,370643.0,5.6674,5.7066,5.6674,5.7066,370643.0
2025-01-30 15:45:00,5.82,5.82,5.77,5.77,220961.0,5.7066,5.7066,5.6576,5.6576,220961.0
2025-01-30 15:50:00,5.77,5.78,5.74,5.74,176318.0,5.6576,5.6674,5.6281,5.6281,176318.0
2025-01-30 15:55:00,5.74,5.75,5.72,5.74,142315.0,5.6281,5.638,5.6085,5.6281,142315.0
2025-01-31 09:30:00,5.68,5.68,5.67,5.67,140855.0,5.5693,5.5693,5.5595,5.5595,140855.0
2025-01-31 09:35:00,5.67,5.67,5.67,5.67,16200.0,5.5595,5.5595,5.5595,5.5595,16200.0
2025-01-31 09:40:00,5.67,5.67,5.66,5.67,59737.0,5.5595,5.5595,5.5497,5.5595,59737.0
2025-01-31 09:45:00,5.67,5.67,5.66,5.67,42485.0,5.5595,5.5595,5.5497,5.5595,42485.0
2025-01-31 09:50:00,5.67,5.67,5.66,5.66,163700.0,5.5595,5.5595,5.5497,5.5497,163700.0
2025-01-31 09:55:00,5.66,5.66,5.66,5.66,42817.0,5.5497,5.5497,5.5497,5.5497,42817.0
2025-01-31 10:00:00,5.65,5.65,5.64,5.64,72460.0,5.5399,5.5399,5.5301,5.5301,72460.0
2025-01-31 10:05:00,5.63,5.64,5.63,5.64,103722.0,5.5203,5.5301,5.5203,5.5301,103722.0
2025-01-31 10:10:00,5.64,5.64,5.63,5.64,66205.0,5.5301,5.5301,5.5203,5.5301,66205.0
2025-01-31 10:15:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-01-31 10:20:00,5.64,5.64,5.63,5.63,141106.0,5.5301,5.5301,5.5203,5.5203,141106.0
2025-01-31 10:25:00,5.63,5.63,5.63,5.63,56080.0,5.5203,5.5203,5.5203,5.5203,56080.0
2025-01-31 10:30:00,5.63,5.63,5.62,5.62,86013.0,5.5203,5.5203,5.5105,5.5105,86013.0
2025-01-31 10:35:00,5.62,5.62,5.62,5.62,23924.0,5.5105,5.5105,5.5105,5.5105,23924.0
2025-01-31 10:40:00,5.62,5.62,5.62,5.62,63101.0,5.5105,5.5105,5.5105,5.5105,63101.0
2025-01-31 10:45:00,5.62,5.62,5.62,5.62,51700.0,5.5105,5.5105,5.5105,5.5105,51700.0
2025-01-31 10:50:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-31 10:55:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-31 11:00:00,5.61,5.61,5.61,5.61,118471.0,5.5007,5.5007,5.5007,5.5007,118471.0
2025-01-31 11:05:00,5.61,5.61,5.61,5.61,24625.0,5.5007,5.5007,5.5007,5.5007,24625.0
2025-01-31 11:10:00,5.61,5.61,5.61,5.61,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2025-01-31 11:15:00,5.61,5.61,5.61,5.61,74742.0,5.5007,5.5007,5.5007,5.5007,74742.0
2025-01-31 11:20:00,5.61,5.61,5.61,5.61,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2025-01-31 11:25:00,5.62,5.62,5.62,5.62,57996.0,5.5105,5.5105,5.5105,5.5105,57996.0
2025-01-31 11:30:00,5.62,5.62,5.62,5.62,84870.0,5.5105,5.5105,5.5105,5.5105,84870.0
2025-01-31 11:35:00,5.63,5.63,5.63,5.63,82800.0,5.5203,5.5203,5.5203,5.5203,82800.0
2025-01-31 11:40:00,5.63,5.63,5.63,5.63,111760.0,5.5203,5.5203,5.5203,5.5203,111760.0
2025-01-31 11:45:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-01-31 11:50:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-01-31 11:55:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-01-31 12:00:00,5.63,5.63,5.63,5.63,94202.0,5.5203,5.5203,5.5203,5.5203,94202.0
2025-01-31 12:05:00,5.64,5.65,5.64,5.64,185959.0,5.5301,5.5399,5.5301,5.5301,185959.0
2025-01-31 12:10:00,5.64,5.64,5.64,5.64,46200.0,5.5301,5.5301,5.5301,5.5301,46200.0
2025-01-31 12:15:00,5.64,5.64,5.64,5.64,82700.0,5.5301,5.5301,5.5301,5.5301,82700.0
2025-01-31 12:20:00,5.63,5.63,5.63,5.63,3300.0,5.5203,5.5203,5.5203,5.5203,3300.0
2025-01-31 12:25:00,5.62,5.62,5.62,5.62,42837.0,5.5105,5.5105,5.5105,5.5105,42837.0
2025-01-31 12:30:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-31 12:35:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-31 12:40:00,5.62,5.62,5.62,5.62,31110.0,5.5105,5.5105,5.5105,5.5105,31110.0
2025-01-31 12:45:00,5.62,5.62,5.62,5.62,17924.0,5.5105,5.5105,5.5105,5.5105,17924.0
2025-01-31 12:50:00,5.62,5.62,5.62,5.62,21586.0,5.5105,5.5105,5.5105,5.5105,21586.0
2025-01-31 12:55:00,5.62,5.62,5.62,5.62,3300.0,5.5105,5.5105,5.5105,5.5105,3300.0
2025-01-31 13:00:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-31 13:05:00,5.62,5.62,5.62,5.62,2072.0,5.5105,5.5105,5.5105,5.5105,2072.0
2025-01-31 13:10:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-01-31 13:15:00,5.63,5.66,5.63,5.66,82679.0,5.5203,5.5497,5.5203,5.5497,82679.0
2025-01-31 13:20:00,5.67,5.67,5.66,5.67,364850.0,5.5595,5.5595,5.5497,5.5595,364850.0
2025-01-31 13:25:00,5.68,5.69,5.68,5.69,243356.0,5.5693,5.5791,5.5693,5.5791,243356.0
2025-01-31 13:30:00,5.7,5.74,5.69,5.74,195700.0,5.5889,5.6281,5.5791,5.6281,195700.0
2025-01-31 13:35:00,5.73,5.75,5.71,5.72,283613.0,5.6183,5.638,5.5987,5.6085,283613.0
2025-01-31 13:40:00,5.72,5.72,5.7,5.72,168624.0,5.6085,5.6085,5.5889,5.6085,168624.0
2025-01-31 13:45:00,5.72,5.72,5.71,5.71,108674.0,5.6085,5.6085,5.5987,5.5987,108674.0
2025-01-31 13:50:00,5.71,5.74,5.71,5.73,64564.0,5.5987,5.6281,5.5987,5.6183,64564.0
2025-01-31 13:55:00,5.73,5.73,5.72,5.73,86869.0,5.6183,5.6183,5.6085,5.6183,86869.0
2025-01-31 14:00:00,5.74,5.75,5.73,5.74,189420.0,5.6281,5.638,5.6183,5.6281,189420.0
2025-01-31 14:05:00,5.75,5.78,5.75,5.78,265246.0,5.638,5.6674,5.638,5.6674,265246.0
2025-01-31 14:10:00,5.78,5.78,5.74,5.74,88830.0,5.6674,5.6674,5.6281,5.6281,88830.0
2025-01-31 14:15:00,5.74,5.77,5.74,5.77,98946.0,5.6281,5.6576,5.6281,5.6576,98946.0
2025-01-31 14:20:00,5.77,5.77,5.76,5.76,25000.0,5.6576,5.6576,5.6478,5.6478,25000.0
2025-01-31 14:25:00,5.76,5.76,5.76,5.76,37479.0,5.6478,5.6478,5.6478,5.6478,37479.0
2025-01-31 14:30:00,5.75,5.75,5.75,5.75,81207.0,5.638,5.638,5.638,5.638,81207.0
2025-01-31 14:35:00,5.75,5.78,5.75,5.78,48360.0,5.638,5.6674,5.638,5.6674,48360.0
2025-01-31 14:40:00,5.78,5.8,5.78,5.8,215767.0,5.6674,5.687,5.6674,5.687,215767.0
2025-01-31 14:45:00,5.81,5.82,5.81,5.81,144563.0,5.6968,5.7066,5.6968,5.6968,144563.0
2025-01-31 14:50:00,5.8,5.81,5.79,5.8,207172.0,5.687,5.6968,5.6772,5.687,207172.0
2025-01-31 14:55:00,5.79,5.79,5.78,5.78,94833.0,5.6772,5.6772,5.6674,5.6674,94833.0
2025-01-31 15:00:00,5.79,5.83,5.79,5.83,146831.0,5.6772,5.7164,5.6772,5.7164,146831.0
2025-01-31 15:05:00,5.83,5.84,5.83,5.84,98685.0,5.7164,5.7262,5.7164,5.7262,98685.0
2025-01-31 15:10:00,5.84,5.84,5.83,5.83,96673.0,5.7262,5.7262,5.7164,5.7164,96673.0
2025-01-31 15:15:00,5.83,5.83,5.82,5.82,215955.0,5.7164,5.7164,5.7066,5.7066,215955.0
2025-01-31 15:20:00,5.83,5.84,5.83,5.83,52947.0,5.7164,5.7262,5.7164,5.7164,52947.0
2025-01-31 15:25:00,5.83,5.84,5.83,5.84,48639.0,5.7164,5.7262,5.7164,5.7262,48639.0
2025-01-31 15:30:00,5.83,5.84,5.83,5.83,136804.0,5.7164,5.7262,5.7164,5.7164,136804.0
2025-01-31 15:35:00,5.83,5.86,5.83,5.86,34360.0,5.7164,5.7458,5.7164,5.7458,34360.0
2025-01-31 15:40:00,5.85,5.85,5.84,5.85,164821.0,5.736,5.736,5.7262,5.736,164821.0
2025-01-31 15:45:00,5.85,5.85,5.82,5.82,148042.0,5.736,5.736,5.7066,5.7066,148042.0
2025-01-31 15:50:00,5.81,5.84,5.8,5.84,664663.0,5.6968,5.7262,5.687,5.7262,664663.0
2025-01-31 15:55:00,5.83,5.83,5.83,5.83,184402.0,5.7164,5.7164,5.7164,5.7164,184402.0
2025-02-03 09:30:00,6.11,6.12,6.07,6.08,934160.0,5.9909,6.0007,5.9517,5.9615,934160.0
2025-02-03 09:35:00,6.08,6.09,6.06,6.06,90281.0,5.9615,5.9713,5.9419,5.9419,90281.0
2025-02-03 09:40:00,6.06,6.08,6.06,6.08,130207.0,5.9419,5.9615,5.9419,5.9615,130207.0
2025-02-03 09:45:00,6.09,6.1,6.09,6.1,97488.0,5.9713,5.9811,5.9713,5.9811,97488.0
2025-02-03 09:50:00,6.1,6.13,6.1,6.13,131627.0,5.9811,6.0105,5.9811,6.0105,131627.0
2025-02-03 09:55:00,6.13,6.13,6.1,6.12,115464.0,6.0105,6.0105,5.9811,6.0007,115464.0
2025-02-03 10:00:00,6.13,6.14,6.12,6.13,116504.0,6.0105,6.0204,6.0007,6.0105,116504.0
2025-02-03 10:05:00,6.14,6.14,6.12,6.12,108947.0,6.0204,6.0204,6.0007,6.0007,108947.0
2025-02-03 10:10:00,6.12,6.15,6.12,6.14,98287.0,6.0007,6.0302,6.0007,6.0204,98287.0
2025-02-03 10:15:00,6.15,6.17,6.15,6.17,130928.0,6.0302,6.0498,6.0302,6.0498,130928.0
2025-02-03 10:20:00,6.17,6.17,6.03,6.03,296244.0,6.0498,6.0498,5.9125,5.9125,296244.0
2025-02-03 10:25:00,6.03,6.05,6.0,6.0,767071.0,5.9125,5.9321,5.8831,5.8831,767071.0
2025-02-03 10:30:00,6.0,6.01,5.98,5.98,228006.0,5.8831,5.8929,5.8635,5.8635,228006.0
2025-02-03 10:35:00,5.99,6.0,5.97,5.99,175227.0,5.8733,5.8831,5.8537,5.8733,175227.0
2025-02-03 10:40:00,5.99,6.0,5.93,5.94,435579.0,5.8733,5.8831,5.8144,5.8242,435579.0
2025-02-03 10:45:00,5.95,5.97,5.95,5.97,53669.0,5.8341,5.8537,5.8341,5.8537,53669.0
2025-02-03 10:50:00,5.96,5.96,5.95,5.96,66384.0,5.8439,5.8439,5.8341,5.8439,66384.0
2025-02-03 10:55:00,5.96,5.96,5.94,5.95,226352.0,5.8439,5.8439,5.8242,5.8341,226352.0
2025-02-03 11:00:00,5.95,5.98,5.94,5.96,163024.0,5.8341,5.8635,5.8242,5.8439,163024.0
2025-02-03 11:05:00,5.97,6.0,5.96,5.96,237192.0,5.8537,5.8831,5.8439,5.8439,237192.0
2025-02-03 11:10:00,5.94,5.96,5.94,5.95,75741.0,5.8242,5.8439,5.8242,5.8341,75741.0
2025-02-03 11:15:00,5.94,5.95,5.92,5.93,29182.0,5.8242,5.8341,5.8046,5.8144,29182.0
2025-02-03 11:20:00,5.93,5.93,5.92,5.93,134141.0,5.8144,5.8144,5.8046,5.8144,134141.0
2025-02-03 11:25:00,5.93,5.96,5.93,5.96,277749.0,5.8144,5.8439,5.8144,5.8439,277749.0
2025-02-03 11:30:00,5.96,5.96,5.94,5.94,92549.0,5.8439,5.8439,5.8242,5.8242,92549.0
2025-02-03 11:35:00,5.94,5.94,5.94,5.94,45219.0,5.8242,5.8242,5.8242,5.8242,45219.0
2025-02-03 11:40:00,5.93,5.95,5.93,5.93,98191.0,5.8144,5.8341,5.8144,5.8144,98191.0
2025-02-03 11:45:00,5.93,5.93,5.93,5.93,98784.0,5.8144,5.8144,5.8144,5.8144,98784.0
2025-02-03 11:50:00,5.93,5.93,5.93,5.93,42100.0,5.8144,5.8144,5.8144,5.8144,42100.0
2025-02-03 11:55:00,5.95,5.97,5.95,5.97,27165.0,5.8341,5.8537,5.8341,5.8537,27165.0
2025-02-03 12:00:00,5.97,5.98,5.97,5.98,172757.0,5.8537,5.8635,5.8537,5.8635,172757.0
2025-02-03 12:05:00,5.97,5.98,5.96,5.97,48316.0,5.8537,5.8635,5.8439,5.8537,48316.0
2025-02-03 12:10:00,5.97,5.98,5.97,5.97,86846.0,5.8537,5.8635,5.8537,5.8537,86846.0
2025-02-03 12:15:00,5.97,5.97,5.97,5.97,38900.0,5.8537,5.8537,5.8537,5.8537,38900.0
2025-02-03 12:20:00,5.96,5.96,5.94,5.94,9750.0,5.8439,5.8439,5.8242,5.8242,9750.0
2025-02-03 12:25:00,5.94,5.96,5.94,5.96,19075.0,5.8242,5.8439,5.8242,5.8439,19075.0
2025-02-03 12:30:00,5.97,5.98,5.97,5.98,36019.0,5.8537,5.8635,5.8537,5.8635,36019.0
2025-02-03 12:35:00,5.98,5.99,5.98,5.99,50184.0,5.8635,5.8733,5.8635,5.8733,50184.0
2025-02-03 12:40:00,5.99,5.99,5.99,5.99,115582.0,5.8733,5.8733,5.8733,5.8733,115582.0
2025-02-03 12:45:00,5.99,5.99,5.98,5.98,57848.0,5.8733,5.8733,5.8635,5.8635,57848.0
2025-02-03 12:50:00,5.98,5.98,5.96,5.96,26022.0,5.8635,5.8635,5.8439,5.8439,26022.0
2025-02-03 12:55:00,5.98,6.0,5.96,5.97,356235.0,5.8635,5.8831,5.8439,5.8537,356235.0
2025-02-03 13:00:00,5.97,6.0,5.97,5.98,200882.0,5.8537,5.8831,5.8537,5.8635,200882.0
2025-02-03 13:05:00,5.97,5.99,5.96,5.99,62300.0,5.8537,5.8733,5.8439,5.8733,62300.0
2025-02-03 13:10:00,5.99,5.99,5.96,5.96,83629.0,5.8733,5.8733,5.8439,5.8439,83629.0
2025-02-03 13:15:00,5.96,5.97,5.96,5.97,72874.0,5.8439,5.8537,5.8439,5.8537,72874.0
2025-02-03 13:20:00,5.96,5.96,5.96,5.96,13400.0,5.8439,5.8439,5.8439,5.8439,13400.0
2025-02-03 13:25:00,5.95,5.95,5.95,5.95,57109.0,5.8341,5.8341,5.8341,5.8341,57109.0
2025-02-03 13:30:00,5.96,5.96,5.94,5.94,35299.0,5.8439,5.8439,5.8242,5.8242,35299.0
2025-02-03 13:35:00,5.94,5.96,5.94,5.95,22500.0,5.8242,5.8439,5.8242,5.8341,22500.0
2025-02-03 13:40:00,5.95,5.96,5.95,5.96,62048.0,5.8341,5.8439,5.8341,5.8439,62048.0
2025-02-03 13:45:00,5.95,5.95,5.94,5.94,40499.0,5.8341,5.8341,5.8242,5.8242,40499.0
2025-02-03 13:50:00,5.93,5.93,5.93,5.93,420.0,5.8144,5.8144,5.8144,5.8144,420.0
2025-02-03 13:55:00,5.92,5.92,5.92,5.92,100.0,5.8046,5.8046,5.8046,5.8046,100.0
2025-02-03 14:00:00,5.92,5.92,5.92,5.92,20800.0,5.8046,5.8046,5.8046,5.8046,20800.0
2025-02-03 14:05:00,5.93,5.93,5.92,5.92,70449.0,5.8144,5.8144,5.8046,5.8046,70449.0
2025-02-03 14:10:00,5.91,5.91,5.91,5.91,40200.0,5.7948,5.7948,5.7948,5.7948,40200.0
2025-02-03 14:15:00,5.9,5.9,5.9,5.9,7953.0,5.785,5.785,5.785,5.785,7953.0
2025-02-03 14:20:00,5.9,5.9,5.9,5.9,13006.0,5.785,5.785,5.785,5.785,13006.0
2025-02-03 14:25:00,5.9,5.91,5.9,5.91,10900.0,5.785,5.7948,5.785,5.7948,10900.0
2025-02-03 14:30:00,5.9,5.9,5.9,5.9,39628.0,5.785,5.785,5.785,5.785,39628.0
2025-02-03 14:35:00,5.9,5.91,5.9,5.91,36457.0,5.785,5.7948,5.785,5.7948,36457.0
2025-02-03 14:40:00,5.91,5.91,5.9,5.9,6245.0,5.7948,5.7948,5.785,5.785,6245.0
2025-02-03 14:45:00,5.89,5.89,5.89,5.89,21442.0,5.7752,5.7752,5.7752,5.7752,21442.0
2025-02-03 14:50:00,5.89,5.89,5.89,5.89,600.0,5.7752,5.7752,5.7752,5.7752,600.0
2025-02-03 14:55:00,5.9,5.9,5.9,5.9,4854.0,5.785,5.785,5.785,5.785,4854.0
2025-02-03 15:00:00,5.9,5.9,5.9,5.9,14792.0,5.785,5.785,5.785,5.785,14792.0
2025-02-03 15:05:00,5.9,5.91,5.9,5.91,137884.0,5.785,5.7948,5.785,5.7948,137884.0
2025-02-03 15:10:00,5.91,5.92,5.91,5.92,82754.0,5.7948,5.8046,5.7948,5.8046,82754.0
2025-02-03 15:15:00,5.92,5.92,5.91,5.91,110127.0,5.8046,5.8046,5.7948,5.7948,110127.0
2025-02-03 15:20:00,5.91,5.91,5.91,5.91,8950.0,5.7948,5.7948,5.7948,5.7948,8950.0
2025-02-03 15:25:00,5.92,5.93,5.92,5.93,19560.0,5.8046,5.8144,5.8046,5.8144,19560.0
2025-02-03 15:30:00,5.93,5.95,5.93,5.93,212967.0,5.8144,5.8341,5.8144,5.8144,212967.0
2025-02-03 15:35:00,5.93,5.93,5.93,5.93,73429.0,5.8144,5.8144,5.8144,5.8144,73429.0
2025-02-03 15:40:00,5.93,5.94,5.93,5.94,20550.0,5.8144,5.8242,5.8144,5.8242,20550.0
2025-02-03 15:45:00,5.95,5.95,5.94,5.94,7079.0,5.8341,5.8341,5.8242,5.8242,7079.0
2025-02-03 15:50:00,5.93,5.94,5.93,5.94,89819.0,5.8144,5.8242,5.8144,5.8242,89819.0
2025-02-03 15:55:00,5.95,5.96,5.95,5.96,91032.0,5.8341,5.8439,5.8341,5.8439,91032.0
2025-02-04 09:30:00,5.96,5.97,5.95,5.95,263334.0,5.8439,5.8537,5.8341,5.8341,263334.0
2025-02-04 09:35:00,5.95,5.95,5.94,5.94,55361.0,5.8341,5.8341,5.8242,5.8242,55361.0
2025-02-04 09:40:00,5.95,5.95,5.94,5.95,18911.0,5.8341,5.8341,5.8242,5.8341,18911.0
2025-02-04 09:45:00,5.95,5.95,5.95,5.95,36325.0,5.8341,5.8341,5.8341,5.8341,36325.0
2025-02-04 09:50:00,5.94,5.95,5.92,5.92,21425.0,5.8242,5.8341,5.8046,5.8046,21425.0
2025-02-04 09:55:00,5.92,5.92,5.92,5.92,28231.0,5.8046,5.8046,5.8046,5.8046,28231.0
2025-02-04 10:00:00,5.92,5.92,5.9,5.9,143543.0,5.8046,5.8046,5.785,5.785,143543.0
2025-02-04 10:05:00,5.9,5.9,5.88,5.88,28311.0,5.785,5.785,5.7654,5.7654,28311.0
2025-02-04 10:10:00,5.88,5.88,5.87,5.88,263448.0,5.7654,5.7654,5.7556,5.7654,263448.0
2025-02-04 10:15:00,5.87,5.87,5.86,5.86,22033.0,5.7556,5.7556,5.7458,5.7458,22033.0
2025-02-04 10:20:00,5.86,5.88,5.86,5.88,18419.0,5.7458,5.7654,5.7458,5.7654,18419.0
2025-02-04 10:25:00,5.87,5.88,5.87,5.87,197168.0,5.7556,5.7654,5.7556,5.7556,197168.0
2025-02-04 10:30:00,5.88,5.88,5.87,5.87,98234.0,5.7654,5.7654,5.7556,5.7556,98234.0
2025-02-04 10:35:00,5.87,5.87,5.86,5.86,32179.0,5.7556,5.7556,5.7458,5.7458,32179.0
2025-02-04 10:40:00,5.86,5.86,5.86,5.86,26157.0,5.7458,5.7458,5.7458,5.7458,26157.0
2025-02-04 10:45:00,5.87,5.87,5.87,5.87,107491.0,5.7556,5.7556,5.7556,5.7556,107491.0
2025-02-04 10:50:00,5.87,5.87,5.87,5.87,101294.0,5.7556,5.7556,5.7556,5.7556,101294.0
2025-02-04 10:55:00,5.87,5.88,5.87,5.88,13993.0,5.7556,5.7654,5.7556,5.7654,13993.0
2025-02-04 11:00:00,5.88,5.88,5.88,5.88,4387.0,5.7654,5.7654,5.7654,5.7654,4387.0
2025-02-04 11:05:00,5.86,5.86,5.86,5.86,3600.0,5.7458,5.7458,5.7458,5.7458,3600.0
2025-02-04 11:10:00,5.86,5.86,5.86,5.86,0.0,5.7458,5.7458,5.7458,5.7458,0.0
2025-02-04 11:15:00,5.85,5.85,5.85,5.85,87116.0,5.736,5.736,5.736,5.736,87116.0
2025-02-04 11:20:00,5.85,5.85,5.85,5.85,114455.0,5.736,5.736,5.736,5.736,114455.0
2025-02-04 11:25:00,5.84,5.84,5.83,5.83,36406.0,5.7262,5.7262,5.7164,5.7164,36406.0
2025-02-04 11:30:00,5.84,5.84,5.84,5.84,84891.0,5.7262,5.7262,5.7262,5.7262,84891.0
2025-02-04 11:35:00,5.84,5.84,5.84,5.84,0.0,5.7262,5.7262,5.7262,5.7262,0.0
2025-02-04 11:40:00,5.84,5.84,5.84,5.84,11800.0,5.7262,5.7262,5.7262,5.7262,11800.0
2025-02-04 11:45:00,5.85,5.85,5.85,5.85,9100.0,5.736,5.736,5.736,5.736,9100.0
2025-02-04 11:50:00,5.86,5.87,5.86,5.86,116225.0,5.7458,5.7556,5.7458,5.7458,116225.0
2025-02-04 11:55:00,5.86,5.87,5.86,5.87,6900.0,5.7458,5.7556,5.7458,5.7556,6900.0
2025-02-04 12:00:00,5.85,5.85,5.84,5.85,46305.0,5.736,5.736,5.7262,5.736,46305.0
2025-02-04 12:05:00,5.85,5.85,5.85,5.85,46703.0,5.736,5.736,5.736,5.736,46703.0
2025-02-04 12:10:00,5.85,5.85,5.84,5.84,173854.0,5.736,5.736,5.7262,5.7262,173854.0
2025-02-04 12:15:00,5.84,5.88,5.84,5.87,315127.0,5.7262,5.7654,5.7262,5.7556,315127.0
2025-02-04 12:20:00,5.88,5.88,5.88,5.88,119300.0,5.7654,5.7654,5.7654,5.7654,119300.0
2025-02-04 12:25:00,5.88,5.89,5.88,5.89,122001.0,5.7654,5.7752,5.7654,5.7752,122001.0
2025-02-04 12:30:00,5.9,5.9,5.9,5.9,89020.0,5.785,5.785,5.785,5.785,89020.0
2025-02-04 12:35:00,5.89,5.89,5.89,5.89,132200.0,5.7752,5.7752,5.7752,5.7752,132200.0
2025-02-04 12:40:00,5.89,5.89,5.89,5.89,129095.0,5.7752,5.7752,5.7752,5.7752,129095.0
2025-02-04 12:45:00,5.88,5.88,5.88,5.88,117636.0,5.7654,5.7654,5.7654,5.7654,117636.0
2025-02-04 12:50:00,5.88,5.88,5.88,5.88,22700.0,5.7654,5.7654,5.7654,5.7654,22700.0
2025-02-04 12:55:00,5.87,5.87,5.87,5.87,600.0,5.7556,5.7556,5.7556,5.7556,600.0
2025-02-04 13:00:00,5.87,5.88,5.87,5.88,6300.0,5.7556,5.7654,5.7556,5.7654,6300.0
2025-02-04 13:05:00,5.88,5.88,5.88,5.88,16911.0,5.7654,5.7654,5.7654,5.7654,16911.0
2025-02-04 13:10:00,5.88,5.88,5.87,5.87,19825.0,5.7654,5.7654,5.7556,5.7556,19825.0
2025-02-04 13:15:00,5.87,5.87,5.87,5.87,100.0,5.7556,5.7556,5.7556,5.7556,100.0
2025-02-04 13:20:00,5.86,5.86,5.86,5.86,45171.0,5.7458,5.7458,5.7458,5.7458,45171.0
2025-02-04 13:25:00,5.86,5.86,5.86,5.86,2128.0,5.7458,5.7458,5.7458,5.7458,2128.0
2025-02-04 13:30:00,5.86,5.86,5.86,5.86,244.0,5.7458,5.7458,5.7458,5.7458,244.0
2025-02-04 13:35:00,5.86,5.87,5.86,5.87,63277.0,5.7458,5.7556,5.7458,5.7556,63277.0
2025-02-04 13:40:00,5.87,5.87,5.87,5.87,0.0,5.7556,5.7556,5.7556,5.7556,0.0
2025-02-04 13:45:00,5.87,5.87,5.87,5.87,0.0,5.7556,5.7556,5.7556,5.7556,0.0
2025-02-04 13:50:00,5.86,5.86,5.86,5.86,51300.0,5.7458,5.7458,5.7458,5.7458,51300.0
2025-02-04 13:55:00,5.86,5.86,5.86,5.86,0.0,5.7458,5.7458,5.7458,5.7458,0.0
2025-02-04 14:00:00,5.87,5.87,5.86,5.86,105200.0,5.7556,5.7556,5.7458,5.7458,105200.0
2025-02-04 14:05:00,5.85,5.85,5.85,5.85,24640.0,5.736,5.736,5.736,5.736,24640.0
2025-02-04 14:10:00,5.85,5.85,5.85,5.85,0.0,5.736,5.736,5.736,5.736,0.0
2025-02-04 14:15:00,5.84,5.84,5.84,5.84,54100.0,5.7262,5.7262,5.7262,5.7262,54100.0
2025-02-04 14:20:00,5.83,5.83,5.83,5.83,8600.0,5.7164,5.7164,5.7164,5.7164,8600.0
2025-02-04 14:25:00,5.83,5.84,5.83,5.84,200.0,5.7164,5.7262,5.7164,5.7262,200.0
2025-02-04 14:30:00,5.83,5.83,5.83,5.83,43100.0,5.7164,5.7164,5.7164,5.7164,43100.0
2025-02-04 14:35:00,5.83,5.83,5.83,5.83,24077.0,5.7164,5.7164,5.7164,5.7164,24077.0
2025-02-04 14:40:00,5.83,5.83,5.83,5.83,19199.0,5.7164,5.7164,5.7164,5.7164,19199.0
2025-02-04 14:45:00,5.83,5.83,5.83,5.83,100.0,5.7164,5.7164,5.7164,5.7164,100.0
2025-02-04 14:50:00,5.84,5.84,5.84,5.84,11617.0,5.7262,5.7262,5.7262,5.7262,11617.0
2025-02-04 14:55:00,5.83,5.86,5.83,5.85,284800.0,5.7164,5.7458,5.7164,5.736,284800.0
2025-02-04 15:00:00,5.85,5.85,5.85,5.85,120430.0,5.736,5.736,5.736,5.736,120430.0
2025-02-04 15:05:00,5.85,5.85,5.85,5.85,0.0,5.736,5.736,5.736,5.736,0.0
2025-02-04 15:10:00,5.84,5.84,5.83,5.83,46117.0,5.7262,5.7262,5.7164,5.7164,46117.0
2025-02-04 15:15:00,5.84,5.84,5.84,5.84,4400.0,5.7262,5.7262,5.7262,5.7262,4400.0
2025-02-04 15:20:00,5.85,5.86,5.85,5.85,118641.0,5.736,5.7458,5.736,5.736,118641.0
2025-02-04 15:25:00,5.85,5.85,5.85,5.85,0.0,5.736,5.736,5.736,5.736,0.0
2025-02-04 15:30:00,5.86,5.86,5.86,5.86,89900.0,5.7458,5.7458,5.7458,5.7458,89900.0
2025-02-04 15:35:00,5.85,5.85,5.85,5.85,214840.0,5.736,5.736,5.736,5.736,214840.0
2025-02-04 15:40:00,5.84,5.84,5.84,5.84,38580.0,5.7262,5.7262,5.7262,5.7262,38580.0
2025-02-04 15:45:00,5.84,5.84,5.84,5.84,0.0,5.7262,5.7262,5.7262,5.7262,0.0
2025-02-04 15:50:00,5.85,5.86,5.83,5.83,37024.0,5.736,5.7458,5.7164,5.7164,37024.0
2025-02-04 15:55:00,5.83,5.84,5.83,5.84,199390.0,5.7164,5.7262,5.7164,5.7262,199390.0
2025-02-05 09:30:00,5.87,5.88,5.87,5.88,334431.0,5.7556,5.7654,5.7556,5.7654,334431.0
2025-02-05 09:35:00,5.88,5.88,5.87,5.87,82500.0,5.7654,5.7654,5.7556,5.7556,82500.0
2025-02-05 09:40:00,5.87,5.87,5.87,5.87,4300.0,5.7556,5.7556,5.7556,5.7556,4300.0
2025-02-05 09:45:00,5.87,5.88,5.87,5.88,7021.0,5.7556,5.7654,5.7556,5.7654,7021.0
2025-02-05 09:50:00,5.88,5.88,5.88,5.88,25331.0,5.7654,5.7654,5.7654,5.7654,25331.0
2025-02-05 09:55:00,5.89,5.9,5.89,5.89,50178.0,5.7752,5.785,5.7752,5.7752,50178.0
2025-02-05 10:00:00,5.88,5.93,5.87,5.93,201025.0,5.7654,5.8144,5.7556,5.8144,201025.0
2025-02-05 10:05:00,5.92,5.92,5.92,5.92,48100.0,5.8046,5.8046,5.8046,5.8046,48100.0
2025-02-05 10:10:00,5.91,5.92,5.9,5.9,303635.0,5.7948,5.8046,5.785,5.785,303635.0
2025-02-05 10:15:00,5.9,5.92,5.9,5.91,49060.0,5.785,5.8046,5.785,5.7948,49060.0
2025-02-05 10:20:00,5.9,5.9,5.89,5.89,101469.0,5.785,5.785,5.7752,5.7752,101469.0
2025-02-05 10:25:00,5.88,5.88,5.88,5.88,73726.0,5.7654,5.7654,5.7654,5.7654,73726.0
2025-02-05 10:30:00,5.89,5.89,5.88,5.88,34200.0,5.7752,5.7752,5.7654,5.7654,34200.0
2025-02-05 10:35:00,5.88,5.88,5.87,5.87,87396.0,5.7654,5.7654,5.7556,5.7556,87396.0
2025-02-05 10:40:00,5.87,5.88,5.87,5.87,126500.0,5.7556,5.7654,5.7556,5.7556,126500.0
2025-02-05 10:45:00,5.88,5.88,5.88,5.88,11100.0,5.7654,5.7654,5.7654,5.7654,11100.0
2025-02-05 10:50:00,5.88,5.88,5.88,5.88,52262.0,5.7654,5.7654,5.7654,5.7654,52262.0
2025-02-05 10:55:00,5.87,5.87,5.87,5.87,49304.0,5.7556,5.7556,5.7556,5.7556,49304.0
2025-02-05 11:00:00,5.88,5.88,5.87,5.87,55561.0,5.7654,5.7654,5.7556,5.7556,55561.0
2025-02-05 11:05:00,5.88,5.88,5.86,5.86,33343.0,5.7654,5.7654,5.7458,5.7458,33343.0
2025-02-05 11:10:00,5.86,5.86,5.86,5.86,95900.0,5.7458,5.7458,5.7458,5.7458,95900.0
2025-02-05 11:15:00,5.87,5.88,5.87,5.88,85141.0,5.7556,5.7654,5.7556,5.7654,85141.0
2025-02-05 11:20:00,5.88,5.88,5.88,5.88,0.0,5.7654,5.7654,5.7654,5.7654,0.0
2025-02-05 11:25:00,5.88,5.88,5.86,5.86,81727.0,5.7654,5.7654,5.7458,5.7458,81727.0
2025-02-05 11:30:00,5.86,5.86,5.86,5.86,0.0,5.7458,5.7458,5.7458,5.7458,0.0
2025-02-05 11:35:00,5.86,5.86,5.85,5.85,22372.0,5.7458,5.7458,5.736,5.736,22372.0
2025-02-05 11:40:00,5.85,5.85,5.85,5.85,0.0,5.736,5.736,5.736,5.736,0.0
2025-02-05 11:45:00,5.84,5.84,5.84,5.84,10544.0,5.7262,5.7262,5.7262,5.7262,10544.0
2025-02-05 11:50:00,5.83,5.83,5.82,5.82,13253.0,5.7164,5.7164,5.7066,5.7066,13253.0
2025-02-05 11:55:00,5.83,5.83,5.82,5.82,25233.0,5.7164,5.7164,5.7066,5.7066,25233.0
2025-02-05 12:00:00,5.82,5.82,5.81,5.81,46880.0,5.7066,5.7066,5.6968,5.6968,46880.0
2025-02-05 12:05:00,5.81,5.81,5.81,5.81,0.0,5.6968,5.6968,5.6968,5.6968,0.0
2025-02-05 12:10:00,5.8,5.8,5.8,5.8,3100.0,5.687,5.687,5.687,5.687,3100.0
2025-02-05 12:15:00,5.82,5.82,5.82,5.82,100.0,5.7066,5.7066,5.7066,5.7066,100.0
2025-02-05 12:20:00,5.82,5.82,5.82,5.82,30479.0,5.7066,5.7066,5.7066,5.7066,30479.0
2025-02-05 12:25:00,5.82,5.82,5.82,5.82,0.0,5.7066,5.7066,5.7066,5.7066,0.0
2025-02-05 12:30:00,5.82,5.82,5.82,5.82,3003.0,5.7066,5.7066,5.7066,5.7066,3003.0
2025-02-05 12:35:00,5.82,5.82,5.82,5.82,21500.0,5.7066,5.7066,5.7066,5.7066,21500.0
2025-02-05 12:40:00,5.83,5.83,5.83,5.83,1100.0,5.7164,5.7164,5.7164,5.7164,1100.0
2025-02-05 12:45:00,5.83,5.83,5.82,5.82,200.0,5.7164,5.7164,5.7066,5.7066,200.0
2025-02-05 12:50:00,5.82,5.82,5.82,5.82,35800.0,5.7066,5.7066,5.7066,5.7066,35800.0
2025-02-05 12:55:00,5.82,5.82,5.82,5.82,700.0,5.7066,5.7066,5.7066,5.7066,700.0
2025-02-05 13:00:00,5.82,5.82,5.82,5.82,400.0,5.7066,5.7066,5.7066,5.7066,400.0
2025-02-05 13:05:00,5.82,5.82,5.82,5.82,0.0,5.7066,5.7066,5.7066,5.7066,0.0
2025-02-05 13:10:00,5.82,5.82,5.82,5.82,37263.0,5.7066,5.7066,5.7066,5.7066,37263.0
2025-02-05 13:15:00,5.82,5.82,5.82,5.82,1100.0,5.7066,5.7066,5.7066,5.7066,1100.0
2025-02-05 13:20:00,5.82,5.82,5.82,5.82,0.0,5.7066,5.7066,5.7066,5.7066,0.0
2025-02-05 13:25:00,5.82,5.83,5.82,5.82,111843.0,5.7066,5.7164,5.7066,5.7066,111843.0
2025-02-05 13:30:00,5.82,5.82,5.82,5.82,35600.0,5.7066,5.7066,5.7066,5.7066,35600.0
2025-02-05 13:35:00,5.81,5.81,5.81,5.81,46178.0,5.6968,5.6968,5.6968,5.6968,46178.0
2025-02-05 13:40:00,5.8,5.8,5.79,5.8,97119.0,5.687,5.687,5.6772,5.687,97119.0
2025-02-05 13:45:00,5.8,5.8,5.8,5.8,3500.0,5.687,5.687,5.687,5.687,3500.0
2025-02-05 13:50:00,5.8,5.81,5.8,5.81,28872.0,5.687,5.6968,5.687,5.6968,28872.0
2025-02-05 13:55:00,5.81,5.82,5.81,5.81,61254.0,5.6968,5.7066,5.6968,5.6968,61254.0
2025-02-05 14:00:00,5.8,5.8,5.8,5.8,100.0,5.687,5.687,5.687,5.687,100.0
2025-02-05 14:05:00,5.8,5.8,5.79,5.79,7108.0,5.687,5.687,5.6772,5.6772,7108.0
2025-02-05 14:10:00,5.79,5.79,5.79,5.79,400.0,5.6772,5.6772,5.6772,5.6772,400.0
2025-02-05 14:15:00,5.79,5.79,5.79,5.79,200.0,5.6772,5.6772,5.6772,5.6772,200.0
2025-02-05 14:20:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-02-05 14:25:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-02-05 14:30:00,5.79,5.8,5.79,5.79,47730.0,5.6772,5.687,5.6772,5.6772,47730.0
2025-02-05 14:35:00,5.8,5.8,5.8,5.8,83474.0,5.687,5.687,5.687,5.687,83474.0
2025-02-05 14:40:00,5.8,5.8,5.8,5.8,8964.0,5.687,5.687,5.687,5.687,8964.0
2025-02-05 14:45:00,5.8,5.8,5.8,5.8,2934.0,5.687,5.687,5.687,5.687,2934.0
2025-02-05 14:50:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-02-05 14:55:00,5.8,5.8,5.8,5.8,1000.0,5.687,5.687,5.687,5.687,1000.0
2025-02-05 15:00:00,5.8,5.8,5.79,5.79,82530.0,5.687,5.687,5.6772,5.6772,82530.0
2025-02-05 15:05:00,5.8,5.8,5.8,5.8,70417.0,5.687,5.687,5.687,5.687,70417.0
2025-02-05 15:10:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-02-05 15:15:00,5.79,5.79,5.79,5.79,18818.0,5.6772,5.6772,5.6772,5.6772,18818.0
2025-02-05 15:20:00,5.79,5.79,5.79,5.79,100.0,5.6772,5.6772,5.6772,5.6772,100.0
2025-02-05 15:25:00,5.79,5.79,5.79,5.79,100.0,5.6772,5.6772,5.6772,5.6772,100.0
2025-02-05 15:30:00,5.79,5.79,5.79,5.79,1540.0,5.6772,5.6772,5.6772,5.6772,1540.0
2025-02-05 15:35:00,5.79,5.79,5.79,5.79,76764.0,5.6772,5.6772,5.6772,5.6772,76764.0
2025-02-05 15:40:00,5.8,5.8,5.8,5.8,9142.0,5.687,5.687,5.687,5.687,9142.0
2025-02-05 15:45:00,5.8,5.8,5.8,5.8,105152.0,5.687,5.687,5.687,5.687,105152.0
2025-02-05 15:50:00,5.8,5.8,5.79,5.79,101747.0,5.687,5.687,5.6772,5.6772,101747.0
2025-02-05 15:55:00,5.79,5.79,5.77,5.77,146651.0,5.6772,5.6772,5.6576,5.6576,146651.0
2025-02-06 09:30:00,5.73,5.74,5.72,5.73,136474.0,5.6183,5.6281,5.6085,5.6183,136474.0
2025-02-06 09:35:00,5.74,5.74,5.74,5.74,20000.0,5.6281,5.6281,5.6281,5.6281,20000.0
2025-02-06 09:40:00,5.74,5.74,5.74,5.74,9400.0,5.6281,5.6281,5.6281,5.6281,9400.0
2025-02-06 09:45:00,5.73,5.73,5.72,5.73,40727.0,5.6183,5.6183,5.6085,5.6183,40727.0
2025-02-06 09:50:00,5.73,5.73,5.73,5.73,3314.0,5.6183,5.6183,5.6183,5.6183,3314.0
2025-02-06 09:55:00,5.75,5.75,5.75,5.75,14403.0,5.638,5.638,5.638,5.638,14403.0
2025-02-06 10:00:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-06 10:05:00,5.75,5.75,5.74,5.74,21093.0,5.638,5.638,5.6281,5.6281,21093.0
2025-02-06 10:10:00,5.73,5.73,5.73,5.73,59864.0,5.6183,5.6183,5.6183,5.6183,59864.0
2025-02-06 10:15:00,5.73,5.73,5.73,5.73,0.0,5.6183,5.6183,5.6183,5.6183,0.0
2025-02-06 10:20:00,5.73,5.74,5.73,5.74,178730.0,5.6183,5.6281,5.6183,5.6281,178730.0
2025-02-06 10:25:00,5.75,5.75,5.75,5.75,25737.0,5.638,5.638,5.638,5.638,25737.0
2025-02-06 10:30:00,5.75,5.75,5.75,5.75,51331.0,5.638,5.638,5.638,5.638,51331.0
2025-02-06 10:35:00,5.74,5.76,5.74,5.76,228253.0,5.6281,5.6478,5.6281,5.6478,228253.0
2025-02-06 10:40:00,5.76,5.76,5.75,5.76,50205.0,5.6478,5.6478,5.638,5.6478,50205.0
2025-02-06 10:45:00,5.76,5.78,5.76,5.77,86050.0,5.6478,5.6674,5.6478,5.6576,86050.0
2025-02-06 10:50:00,5.76,5.76,5.76,5.76,64576.0,5.6478,5.6478,5.6478,5.6478,64576.0
2025-02-06 10:55:00,5.76,5.76,5.76,5.76,32383.0,5.6478,5.6478,5.6478,5.6478,32383.0
2025-02-06 11:00:00,5.76,5.76,5.75,5.75,40100.0,5.6478,5.6478,5.638,5.638,40100.0
2025-02-06 11:05:00,5.75,5.75,5.75,5.75,10500.0,5.638,5.638,5.638,5.638,10500.0
2025-02-06 11:10:00,5.74,5.74,5.74,5.74,56009.0,5.6281,5.6281,5.6281,5.6281,56009.0
2025-02-06 11:15:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-02-06 11:20:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-02-06 11:25:00,5.74,5.74,5.74,5.74,66400.0,5.6281,5.6281,5.6281,5.6281,66400.0
2025-02-06 11:30:00,5.74,5.74,5.74,5.74,10173.0,5.6281,5.6281,5.6281,5.6281,10173.0
2025-02-06 11:35:00,5.74,5.75,5.74,5.75,49604.0,5.6281,5.638,5.6281,5.638,49604.0
2025-02-06 11:40:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-06 11:45:00,5.75,5.75,5.75,5.75,13863.0,5.638,5.638,5.638,5.638,13863.0
2025-02-06 11:50:00,5.74,5.74,5.74,5.74,16888.0,5.6281,5.6281,5.6281,5.6281,16888.0
2025-02-06 11:55:00,5.74,5.74,5.74,5.74,7397.0,5.6281,5.6281,5.6281,5.6281,7397.0
2025-02-06 12:00:00,5.75,5.75,5.75,5.75,51200.0,5.638,5.638,5.638,5.638,51200.0
2025-02-06 12:05:00,5.75,5.75,5.75,5.75,69781.0,5.638,5.638,5.638,5.638,69781.0
2025-02-06 12:10:00,5.75,5.75,5.75,5.75,6492.0,5.638,5.638,5.638,5.638,6492.0
2025-02-06 12:15:00,5.75,5.75,5.75,5.75,16512.0,5.638,5.638,5.638,5.638,16512.0
2025-02-06 12:20:00,5.74,5.75,5.74,5.74,22038.0,5.6281,5.638,5.6281,5.6281,22038.0
2025-02-06 12:25:00,5.74,5.75,5.74,5.75,12500.0,5.6281,5.638,5.6281,5.638,12500.0
2025-02-06 12:30:00,5.75,5.75,5.75,5.75,58901.0,5.638,5.638,5.638,5.638,58901.0
2025-02-06 12:35:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-06 12:40:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-06 12:45:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-06 12:50:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-06 12:55:00,5.74,5.74,5.74,5.74,10033.0,5.6281,5.6281,5.6281,5.6281,10033.0
2025-02-06 13:00:00,5.73,5.73,5.73,5.73,9400.0,5.6183,5.6183,5.6183,5.6183,9400.0
2025-02-06 13:05:00,5.72,5.73,5.72,5.73,26000.0,5.6085,5.6183,5.6085,5.6183,26000.0
2025-02-06 13:10:00,5.73,5.73,5.73,5.73,99050.0,5.6183,5.6183,5.6183,5.6183,99050.0
2025-02-06 13:15:00,5.73,5.73,5.73,5.73,0.0,5.6183,5.6183,5.6183,5.6183,0.0
2025-02-06 13:20:00,5.73,5.73,5.73,5.73,0.0,5.6183,5.6183,5.6183,5.6183,0.0
2025-02-06 13:25:00,5.73,5.73,5.73,5.73,0.0,5.6183,5.6183,5.6183,5.6183,0.0
2025-02-06 13:30:00,5.73,5.73,5.73,5.73,17795.0,5.6183,5.6183,5.6183,5.6183,17795.0
2025-02-06 13:35:00,5.74,5.75,5.74,5.75,74080.0,5.6281,5.638,5.6281,5.638,74080.0
2025-02-06 13:40:00,5.74,5.74,5.74,5.74,12800.0,5.6281,5.6281,5.6281,5.6281,12800.0
2025-02-06 13:45:00,5.74,5.74,5.74,5.74,37560.0,5.6281,5.6281,5.6281,5.6281,37560.0
2025-02-06 13:50:00,5.74,5.74,5.74,5.74,53701.0,5.6281,5.6281,5.6281,5.6281,53701.0
2025-02-06 13:55:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-02-06 14:00:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-02-06 14:05:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-02-06 14:10:00,5.74,5.74,5.74,5.74,6086.0,5.6281,5.6281,5.6281,5.6281,6086.0
2025-02-06 14:15:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-02-06 14:20:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-02-06 14:25:00,5.75,5.76,5.75,5.76,30422.0,5.638,5.6478,5.638,5.6478,30422.0
2025-02-06 14:30:00,5.77,5.81,5.77,5.81,263157.0,5.6576,5.6968,5.6576,5.6968,263157.0
2025-02-06 14:35:00,5.81,5.81,5.79,5.79,70454.0,5.6968,5.6968,5.6772,5.6772,70454.0
2025-02-06 14:40:00,5.79,5.8,5.79,5.8,69380.0,5.6772,5.687,5.6772,5.687,69380.0
2025-02-06 14:45:00,5.79,5.79,5.79,5.79,12304.0,5.6772,5.6772,5.6772,5.6772,12304.0
2025-02-06 14:50:00,5.78,5.78,5.78,5.78,20700.0,5.6674,5.6674,5.6674,5.6674,20700.0
2025-02-06 14:55:00,5.78,5.79,5.78,5.79,11607.0,5.6674,5.6772,5.6674,5.6772,11607.0
2025-02-06 15:00:00,5.79,5.79,5.79,5.79,46380.0,5.6772,5.6772,5.6772,5.6772,46380.0
2025-02-06 15:05:00,5.78,5.78,5.78,5.78,203.0,5.6674,5.6674,5.6674,5.6674,203.0
2025-02-06 15:10:00,5.78,5.78,5.78,5.78,48900.0,5.6674,5.6674,5.6674,5.6674,48900.0
2025-02-06 15:15:00,5.77,5.77,5.76,5.76,6725.0,5.6576,5.6576,5.6478,5.6478,6725.0
2025-02-06 15:20:00,5.76,5.76,5.76,5.76,0.0,5.6478,5.6478,5.6478,5.6478,0.0
2025-02-06 15:25:00,5.76,5.76,5.76,5.76,22082.0,5.6478,5.6478,5.6478,5.6478,22082.0
2025-02-06 15:30:00,5.75,5.75,5.75,5.75,849.0,5.638,5.638,5.638,5.638,849.0
2025-02-06 15:35:00,5.76,5.76,5.76,5.76,32097.0,5.6478,5.6478,5.6478,5.6478,32097.0
2025-02-06 15:40:00,5.75,5.75,5.75,5.75,1500.0,5.638,5.638,5.638,5.638,1500.0
2025-02-06 15:45:00,5.75,5.75,5.74,5.74,124293.0,5.638,5.638,5.6281,5.6281,124293.0
2025-02-06 15:50:00,5.74,5.74,5.72,5.72,102233.0,5.6281,5.6281,5.6085,5.6085,102233.0
2025-02-06 15:55:00,5.72,5.72,5.71,5.72,122716.0,5.6085,5.6085,5.5987,5.6085,122716.0
2025-02-07 09:30:00,5.7,5.71,5.7,5.7,51063.0,5.5889,5.5987,5.5889,5.5889,51063.0
2025-02-07 09:35:00,5.7,5.7,5.7,5.7,85657.0,5.5889,5.5889,5.5889,5.5889,85657.0
2025-02-07 09:40:00,5.7,5.7,5.68,5.68,24850.0,5.5889,5.5889,5.5693,5.5693,24850.0
2025-02-07 09:45:00,5.68,5.68,5.68,5.68,106401.0,5.5693,5.5693,5.5693,5.5693,106401.0
2025-02-07 09:50:00,5.67,5.67,5.67,5.67,1000.0,5.5595,5.5595,5.5595,5.5595,1000.0
2025-02-07 09:55:00,5.68,5.68,5.67,5.67,57274.0,5.5693,5.5693,5.5595,5.5595,57274.0
2025-02-07 10:00:00,5.68,5.78,5.68,5.77,266412.0,5.5693,5.6674,5.5693,5.6576,266412.0
2025-02-07 10:05:00,5.78,5.78,5.74,5.74,168160.0,5.6674,5.6674,5.6281,5.6281,168160.0
2025-02-07 10:10:00,5.75,5.79,5.75,5.79,143419.0,5.638,5.6772,5.638,5.6772,143419.0
2025-02-07 10:15:00,5.78,5.79,5.76,5.76,148272.0,5.6674,5.6772,5.6478,5.6478,148272.0
2025-02-07 10:20:00,5.77,5.78,5.76,5.76,103008.0,5.6576,5.6674,5.6478,5.6478,103008.0
2025-02-07 10:25:00,5.76,5.76,5.76,5.76,100358.0,5.6478,5.6478,5.6478,5.6478,100358.0
2025-02-07 10:30:00,5.77,5.77,5.76,5.77,80300.0,5.6576,5.6576,5.6478,5.6576,80300.0
2025-02-07 10:35:00,5.76,5.76,5.75,5.76,58354.0,5.6478,5.6478,5.638,5.6478,58354.0
2025-02-07 10:40:00,5.76,5.77,5.76,5.77,71724.0,5.6478,5.6576,5.6478,5.6576,71724.0
2025-02-07 10:45:00,5.77,5.78,5.77,5.77,72275.0,5.6576,5.6674,5.6576,5.6576,72275.0
2025-02-07 10:50:00,5.76,5.87,5.75,5.86,523745.0,5.6478,5.7556,5.638,5.7458,523745.0
2025-02-07 10:55:00,5.85,5.85,5.81,5.81,337776.0,5.736,5.736,5.6968,5.6968,337776.0
2025-02-07 11:00:00,5.82,5.85,5.82,5.84,139500.0,5.7066,5.736,5.7066,5.7262,139500.0
2025-02-07 11:05:00,5.84,5.85,5.8,5.8,135919.0,5.7262,5.736,5.687,5.687,135919.0
2025-02-07 11:10:00,5.81,5.83,5.81,5.83,71000.0,5.6968,5.7164,5.6968,5.7164,71000.0
2025-02-07 11:15:00,5.83,5.83,5.78,5.79,344071.0,5.7164,5.7164,5.6674,5.6772,344071.0
2025-02-07 11:20:00,5.79,5.81,5.78,5.81,110000.0,5.6772,5.6968,5.6674,5.6968,110000.0
2025-02-07 11:25:00,5.82,5.84,5.81,5.84,56950.0,5.7066,5.7262,5.6968,5.7262,56950.0
2025-02-07 11:30:00,5.84,5.84,5.83,5.83,279989.0,5.7262,5.7262,5.7164,5.7164,279989.0
2025-02-07 11:35:00,5.83,5.84,5.83,5.84,195889.0,5.7164,5.7262,5.7164,5.7262,195889.0
2025-02-07 11:40:00,5.83,5.84,5.83,5.84,100595.0,5.7164,5.7262,5.7164,5.7262,100595.0
2025-02-07 11:45:00,5.84,5.86,5.84,5.84,189663.0,5.7262,5.7458,5.7262,5.7262,189663.0
2025-02-07 11:50:00,5.85,5.86,5.85,5.86,96149.0,5.736,5.7458,5.736,5.7458,96149.0
2025-02-07 11:55:00,5.85,5.86,5.83,5.86,546281.0,5.736,5.7458,5.7164,5.7458,546281.0
2025-02-07 12:00:00,5.86,5.86,5.86,5.86,54700.0,5.7458,5.7458,5.7458,5.7458,54700.0
2025-02-07 12:05:00,5.87,5.87,5.83,5.83,178367.0,5.7556,5.7556,5.7164,5.7164,178367.0
2025-02-07 12:10:00,5.84,5.85,5.83,5.83,240325.0,5.7262,5.736,5.7164,5.7164,240325.0
2025-02-07 12:15:00,5.83,5.87,5.83,5.86,178433.0,5.7164,5.7556,5.7164,5.7458,178433.0
2025-02-07 12:20:00,5.86,5.86,5.84,5.86,144800.0,5.7458,5.7458,5.7262,5.7458,144800.0
2025-02-07 12:25:00,5.86,5.87,5.85,5.85,132593.0,5.7458,5.7556,5.736,5.736,132593.0
2025-02-07 12:30:00,5.85,5.86,5.84,5.86,161154.0,5.736,5.7458,5.7262,5.7458,161154.0
2025-02-07 12:35:00,5.85,5.85,5.85,5.85,1000.0,5.736,5.736,5.736,5.736,1000.0
2025-02-07 12:40:00,5.84,5.84,5.84,5.84,28168.0,5.7262,5.7262,5.7262,5.7262,28168.0
2025-02-07 12:45:00,5.83,5.83,5.83,5.83,35200.0,5.7164,5.7164,5.7164,5.7164,35200.0
2025-02-07 12:50:00,5.83,5.84,5.83,5.84,69097.0,5.7164,5.7262,5.7164,5.7262,69097.0
2025-02-07 12:55:00,5.83,5.83,5.83,5.83,6791.0,5.7164,5.7164,5.7164,5.7164,6791.0
2025-02-07 13:00:00,5.83,5.83,5.82,5.82,73360.0,5.7164,5.7164,5.7066,5.7066,73360.0
2025-02-07 13:05:00,5.81,5.81,5.8,5.8,91164.0,5.6968,5.6968,5.687,5.687,91164.0
2025-02-07 13:10:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-02-07 13:15:00,5.8,5.8,5.8,5.8,34346.0,5.687,5.687,5.687,5.687,34346.0
2025-02-07 13:20:00,5.8,5.81,5.8,5.81,22400.0,5.687,5.6968,5.687,5.6968,22400.0
2025-02-07 13:25:00,5.81,5.81,5.81,5.81,0.0,5.6968,5.6968,5.6968,5.6968,0.0
2025-02-07 13:30:00,5.81,5.81,5.81,5.81,0.0,5.6968,5.6968,5.6968,5.6968,0.0
2025-02-07 13:35:00,5.8,5.8,5.8,5.8,35363.0,5.687,5.687,5.687,5.687,35363.0
2025-02-07 13:40:00,5.8,5.83,5.8,5.83,58020.0,5.687,5.7164,5.687,5.7164,58020.0
2025-02-07 13:45:00,5.84,5.84,5.84,5.84,63273.0,5.7262,5.7262,5.7262,5.7262,63273.0
2025-02-07 13:50:00,5.84,5.85,5.84,5.85,94221.0,5.7262,5.736,5.7262,5.736,94221.0
2025-02-07 13:55:00,5.85,5.86,5.85,5.86,48394.0,5.736,5.7458,5.736,5.7458,48394.0
2025-02-07 14:00:00,5.86,5.86,5.86,5.86,33300.0,5.7458,5.7458,5.7458,5.7458,33300.0
2025-02-07 14:05:00,5.86,5.86,5.86,5.86,29524.0,5.7458,5.7458,5.7458,5.7458,29524.0
2025-02-07 14:10:00,5.87,5.87,5.87,5.87,21165.0,5.7556,5.7556,5.7556,5.7556,21165.0
2025-02-07 14:15:00,5.87,5.87,5.87,5.87,40559.0,5.7556,5.7556,5.7556,5.7556,40559.0
2025-02-07 14:20:00,5.88,5.88,5.88,5.88,120683.0,5.7654,5.7654,5.7654,5.7654,120683.0
2025-02-07 14:25:00,5.88,5.88,5.88,5.88,67227.0,5.7654,5.7654,5.7654,5.7654,67227.0
2025-02-07 14:30:00,5.88,5.88,5.88,5.88,89300.0,5.7654,5.7654,5.7654,5.7654,89300.0
2025-02-07 14:35:00,5.87,5.87,5.87,5.87,35500.0,5.7556,5.7556,5.7556,5.7556,35500.0
2025-02-07 14:40:00,5.87,5.87,5.86,5.86,43902.0,5.7556,5.7556,5.7458,5.7458,43902.0
2025-02-07 14:45:00,5.86,5.86,5.86,5.86,51744.0,5.7458,5.7458,5.7458,5.7458,51744.0
2025-02-07 14:50:00,5.86,5.86,5.86,5.86,32800.0,5.7458,5.7458,5.7458,5.7458,32800.0
2025-02-07 14:55:00,5.86,5.87,5.86,5.87,1500.0,5.7458,5.7556,5.7458,5.7556,1500.0
2025-02-07 15:00:00,5.87,5.88,5.87,5.88,15800.0,5.7556,5.7654,5.7556,5.7654,15800.0
2025-02-07 15:05:00,5.88,5.88,5.88,5.88,21100.0,5.7654,5.7654,5.7654,5.7654,21100.0
2025-02-07 15:10:00,5.88,5.89,5.88,5.88,26845.0,5.7654,5.7752,5.7654,5.7654,26845.0
2025-02-07 15:15:00,5.88,5.89,5.88,5.89,20000.0,5.7654,5.7752,5.7654,5.7752,20000.0
2025-02-07 15:20:00,5.88,5.88,5.88,5.88,20723.0,5.7654,5.7654,5.7654,5.7654,20723.0
2025-02-07 15:25:00,5.88,5.88,5.88,5.88,200.0,5.7654,5.7654,5.7654,5.7654,200.0
2025-02-07 15:30:00,5.88,5.88,5.88,5.88,42121.0,5.7654,5.7654,5.7654,5.7654,42121.0
2025-02-07 15:35:00,5.88,5.88,5.88,5.88,13658.0,5.7654,5.7654,5.7654,5.7654,13658.0
2025-02-07 15:40:00,5.88,5.88,5.88,5.88,28667.0,5.7654,5.7654,5.7654,5.7654,28667.0
2025-02-07 15:45:00,5.88,5.88,5.88,5.88,4768.0,5.7654,5.7654,5.7654,5.7654,4768.0
2025-02-07 15:50:00,5.87,5.87,5.87,5.87,149814.0,5.7556,5.7556,5.7556,5.7556,149814.0
2025-02-07 15:55:00,5.88,5.88,5.88,5.88,50644.0,5.7654,5.7654,5.7654,5.7654,50644.0
2025-02-10 09:30:00,5.79,5.8,5.79,5.8,243323.0,5.6772,5.687,5.6772,5.687,243323.0
2025-02-10 09:35:00,5.8,5.81,5.8,5.81,41500.0,5.687,5.6968,5.687,5.6968,41500.0
2025-02-10 09:40:00,5.81,5.82,5.81,5.81,71117.0,5.6968,5.7066,5.6968,5.6968,71117.0
2025-02-10 09:45:00,5.81,5.81,5.81,5.81,28425.0,5.6968,5.6968,5.6968,5.6968,28425.0
2025-02-10 09:50:00,5.81,5.81,5.81,5.81,45000.0,5.6968,5.6968,5.6968,5.6968,45000.0
2025-02-10 09:55:00,5.81,5.81,5.81,5.81,0.0,5.6968,5.6968,5.6968,5.6968,0.0
2025-02-10 10:00:00,5.8,5.8,5.79,5.79,113062.0,5.687,5.687,5.6772,5.6772,113062.0
2025-02-10 10:05:00,5.78,5.78,5.77,5.77,197424.0,5.6674,5.6674,5.6576,5.6576,197424.0
2025-02-10 10:10:00,5.76,5.77,5.76,5.77,47400.0,5.6478,5.6576,5.6478,5.6576,47400.0
2025-02-10 10:15:00,5.78,5.78,5.78,5.78,100.0,5.6674,5.6674,5.6674,5.6674,100.0
2025-02-10 10:20:00,5.78,5.78,5.77,5.77,85205.0,5.6674,5.6674,5.6576,5.6576,85205.0
2025-02-10 10:25:00,5.77,5.77,5.77,5.77,59043.0,5.6576,5.6576,5.6576,5.6576,59043.0
2025-02-10 10:30:00,5.76,5.76,5.76,5.76,40097.0,5.6478,5.6478,5.6478,5.6478,40097.0
2025-02-10 10:35:00,5.76,5.76,5.76,5.76,0.0,5.6478,5.6478,5.6478,5.6478,0.0
2025-02-10 10:40:00,5.76,5.76,5.76,5.76,9570.0,5.6478,5.6478,5.6478,5.6478,9570.0
2025-02-10 10:45:00,5.76,5.76,5.75,5.75,89329.0,5.6478,5.6478,5.638,5.638,89329.0
2025-02-10 10:50:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-10 10:55:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-10 11:00:00,5.75,5.75,5.75,5.75,200.0,5.638,5.638,5.638,5.638,200.0
2025-02-10 11:05:00,5.76,5.76,5.76,5.76,26176.0,5.6478,5.6478,5.6478,5.6478,26176.0
2025-02-10 11:10:00,5.76,5.76,5.76,5.76,781.0,5.6478,5.6478,5.6478,5.6478,781.0
2025-02-10 11:15:00,5.77,5.78,5.77,5.78,58022.0,5.6576,5.6674,5.6576,5.6674,58022.0
2025-02-10 11:20:00,5.78,5.78,5.78,5.78,70972.0,5.6674,5.6674,5.6674,5.6674,70972.0
2025-02-10 11:25:00,5.78,5.78,5.78,5.78,0.0,5.6674,5.6674,5.6674,5.6674,0.0
2025-02-10 11:30:00,5.78,5.79,5.78,5.79,24479.0,5.6674,5.6772,5.6674,5.6772,24479.0
2025-02-10 11:35:00,5.78,5.78,5.78,5.78,21900.0,5.6674,5.6674,5.6674,5.6674,21900.0
2025-02-10 11:40:00,5.78,5.78,5.78,5.78,5922.0,5.6674,5.6674,5.6674,5.6674,5922.0
2025-02-10 11:45:00,5.78,5.78,5.78,5.78,73023.0,5.6674,5.6674,5.6674,5.6674,73023.0
2025-02-10 11:50:00,5.78,5.78,5.78,5.78,35900.0,5.6674,5.6674,5.6674,5.6674,35900.0
2025-02-10 11:55:00,5.78,5.78,5.78,5.78,0.0,5.6674,5.6674,5.6674,5.6674,0.0
2025-02-10 12:00:00,5.78,5.78,5.78,5.78,16434.0,5.6674,5.6674,5.6674,5.6674,16434.0
2025-02-10 12:05:00,5.79,5.79,5.79,5.79,20143.0,5.6772,5.6772,5.6772,5.6772,20143.0
2025-02-10 12:10:00,5.8,5.8,5.8,5.8,4474.0,5.687,5.687,5.687,5.687,4474.0
2025-02-10 12:15:00,5.8,5.8,5.8,5.8,55900.0,5.687,5.687,5.687,5.687,55900.0
2025-02-10 12:20:00,5.8,5.8,5.79,5.79,16096.0,5.687,5.687,5.6772,5.6772,16096.0
2025-02-10 12:25:00,5.79,5.79,5.79,5.79,38000.0,5.6772,5.6772,5.6772,5.6772,38000.0
2025-02-10 12:30:00,5.79,5.79,5.79,5.79,6200.0,5.6772,5.6772,5.6772,5.6772,6200.0
2025-02-10 12:35:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-02-10 12:40:00,5.78,5.78,5.78,5.78,40100.0,5.6674,5.6674,5.6674,5.6674,40100.0
2025-02-10 12:45:00,5.78,5.78,5.78,5.78,65169.0,5.6674,5.6674,5.6674,5.6674,65169.0
2025-02-10 12:50:00,5.78,5.78,5.78,5.78,10339.0,5.6674,5.6674,5.6674,5.6674,10339.0
2025-02-10 12:55:00,5.77,5.77,5.77,5.77,203.0,5.6576,5.6576,5.6576,5.6576,203.0
2025-02-10 13:00:00,5.77,5.77,5.76,5.76,11184.0,5.6576,5.6576,5.6478,5.6478,11184.0
2025-02-10 13:05:00,5.76,5.76,5.76,5.76,600.0,5.6478,5.6478,5.6478,5.6478,600.0
2025-02-10 13:10:00,5.76,5.76,5.76,5.76,0.0,5.6478,5.6478,5.6478,5.6478,0.0
2025-02-10 13:15:00,5.76,5.76,5.76,5.76,43963.0,5.6478,5.6478,5.6478,5.6478,43963.0
2025-02-10 13:20:00,5.76,5.76,5.76,5.76,6468.0,5.6478,5.6478,5.6478,5.6478,6468.0
2025-02-10 13:25:00,5.76,5.76,5.76,5.76,0.0,5.6478,5.6478,5.6478,5.6478,0.0
2025-02-10 13:30:00,5.76,5.76,5.76,5.76,860.0,5.6478,5.6478,5.6478,5.6478,860.0
2025-02-10 13:35:00,5.76,5.76,5.76,5.76,100.0,5.6478,5.6478,5.6478,5.6478,100.0
2025-02-10 13:40:00,5.76,5.76,5.76,5.76,900.0,5.6478,5.6478,5.6478,5.6478,900.0
2025-02-10 13:45:00,5.76,5.76,5.76,5.76,600.0,5.6478,5.6478,5.6478,5.6478,600.0
2025-02-10 13:50:00,5.76,5.76,5.75,5.75,27552.0,5.6478,5.6478,5.638,5.638,27552.0
2025-02-10 13:55:00,5.75,5.75,5.75,5.75,500.0,5.638,5.638,5.638,5.638,500.0
2025-02-10 14:00:00,5.75,5.76,5.75,5.76,47043.0,5.638,5.6478,5.638,5.6478,47043.0
2025-02-10 14:05:00,5.76,5.76,5.75,5.75,3444.0,5.6478,5.6478,5.638,5.638,3444.0
2025-02-10 14:10:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-10 14:15:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-10 14:20:00,5.75,5.75,5.75,5.75,57676.0,5.638,5.638,5.638,5.638,57676.0
2025-02-10 14:25:00,5.75,5.75,5.75,5.75,29306.0,5.638,5.638,5.638,5.638,29306.0
2025-02-10 14:30:00,5.75,5.75,5.75,5.75,104374.0,5.638,5.638,5.638,5.638,104374.0
2025-02-10 14:35:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-10 14:40:00,5.76,5.76,5.76,5.76,5529.0,5.6478,5.6478,5.6478,5.6478,5529.0
2025-02-10 14:45:00,5.76,5.76,5.76,5.76,92461.0,5.6478,5.6478,5.6478,5.6478,92461.0
2025-02-10 14:50:00,5.76,5.76,5.76,5.76,79300.0,5.6478,5.6478,5.6478,5.6478,79300.0
2025-02-10 14:55:00,5.75,5.75,5.75,5.75,2100.0,5.638,5.638,5.638,5.638,2100.0
2025-02-10 15:00:00,5.76,5.76,5.75,5.75,119735.0,5.6478,5.6478,5.638,5.638,119735.0
2025-02-10 15:05:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-10 15:10:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-10 15:15:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-10 15:20:00,5.75,5.75,5.75,5.75,100.0,5.638,5.638,5.638,5.638,100.0
2025-02-10 15:25:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-10 15:30:00,5.76,5.76,5.76,5.76,79424.0,5.6478,5.6478,5.6478,5.6478,79424.0
2025-02-10 15:35:00,5.76,5.76,5.76,5.76,11406.0,5.6478,5.6478,5.6478,5.6478,11406.0
2025-02-10 15:40:00,5.76,5.76,5.75,5.75,48464.0,5.6478,5.6478,5.638,5.638,48464.0
2025-02-10 15:45:00,5.76,5.76,5.76,5.76,55514.0,5.6478,5.6478,5.6478,5.6478,55514.0
2025-02-10 15:50:00,5.76,5.78,5.76,5.77,92701.0,5.6478,5.6674,5.6478,5.6576,92701.0
2025-02-10 15:55:00,5.76,5.77,5.76,5.77,36526.0,5.6478,5.6576,5.6478,5.6576,36526.0
2025-02-11 09:30:00,5.84,5.84,5.81,5.81,121324.0,5.7262,5.7262,5.6968,5.6968,121324.0
2025-02-11 09:35:00,5.8,5.81,5.8,5.81,27909.0,5.687,5.6968,5.687,5.6968,27909.0
2025-02-11 09:40:00,5.81,5.81,5.81,5.81,0.0,5.6968,5.6968,5.6968,5.6968,0.0
2025-02-11 09:45:00,5.81,5.81,5.81,5.81,1384.0,5.6968,5.6968,5.6968,5.6968,1384.0
2025-02-11 09:50:00,5.8,5.81,5.8,5.81,12399.0,5.687,5.6968,5.687,5.6968,12399.0
2025-02-11 09:55:00,5.81,5.81,5.81,5.81,0.0,5.6968,5.6968,5.6968,5.6968,0.0
2025-02-11 10:00:00,5.81,5.81,5.8,5.81,31716.0,5.6968,5.6968,5.687,5.6968,31716.0
2025-02-11 10:05:00,5.81,5.82,5.81,5.81,101072.0,5.6968,5.7066,5.6968,5.6968,101072.0
2025-02-11 10:10:00,5.81,5.81,5.81,5.81,32000.0,5.6968,5.6968,5.6968,5.6968,32000.0
2025-02-11 10:15:00,5.8,5.8,5.8,5.8,4100.0,5.687,5.687,5.687,5.687,4100.0
2025-02-11 10:20:00,5.81,5.81,5.8,5.8,17234.0,5.6968,5.6968,5.687,5.687,17234.0
2025-02-11 10:25:00,5.8,5.8,5.79,5.79,14061.0,5.687,5.687,5.6772,5.6772,14061.0
2025-02-11 10:30:00,5.79,5.79,5.79,5.79,280.0,5.6772,5.6772,5.6772,5.6772,280.0
2025-02-11 10:35:00,5.78,5.78,5.78,5.78,300.0,5.6674,5.6674,5.6674,5.6674,300.0
2025-02-11 10:40:00,5.78,5.78,5.78,5.78,0.0,5.6674,5.6674,5.6674,5.6674,0.0
2025-02-11 10:45:00,5.77,5.77,5.77,5.77,5692.0,5.6576,5.6576,5.6576,5.6576,5692.0
2025-02-11 10:50:00,5.76,5.76,5.76,5.76,31635.0,5.6478,5.6478,5.6478,5.6478,31635.0
2025-02-11 10:55:00,5.76,5.76,5.76,5.76,55348.0,5.6478,5.6478,5.6478,5.6478,55348.0
2025-02-11 11:00:00,5.77,5.77,5.77,5.77,5217.0,5.6576,5.6576,5.6576,5.6576,5217.0
2025-02-11 11:05:00,5.77,5.77,5.77,5.77,26170.0,5.6576,5.6576,5.6576,5.6576,26170.0
2025-02-11 11:10:00,5.76,5.76,5.76,5.76,100.0,5.6478,5.6478,5.6478,5.6478,100.0
2025-02-11 11:15:00,5.76,5.76,5.76,5.76,0.0,5.6478,5.6478,5.6478,5.6478,0.0
2025-02-11 11:20:00,5.76,5.76,5.76,5.76,0.0,5.6478,5.6478,5.6478,5.6478,0.0
2025-02-11 11:25:00,5.76,5.77,5.76,5.77,5575.0,5.6478,5.6576,5.6478,5.6576,5575.0
2025-02-11 11:30:00,5.77,5.77,5.77,5.77,15382.0,5.6576,5.6576,5.6576,5.6576,15382.0
2025-02-11 11:35:00,5.77,5.77,5.77,5.77,50691.0,5.6576,5.6576,5.6576,5.6576,50691.0
2025-02-11 11:40:00,5.77,5.77,5.77,5.77,0.0,5.6576,5.6576,5.6576,5.6576,0.0
2025-02-11 11:45:00,5.77,5.77,5.77,5.77,0.0,5.6576,5.6576,5.6576,5.6576,0.0
2025-02-11 11:50:00,5.77,5.78,5.77,5.78,36232.0,5.6576,5.6674,5.6576,5.6674,36232.0
2025-02-11 11:55:00,5.78,5.78,5.78,5.78,28800.0,5.6674,5.6674,5.6674,5.6674,28800.0
2025-02-11 12:00:00,5.79,5.79,5.79,5.79,4836.0,5.6772,5.6772,5.6772,5.6772,4836.0
2025-02-11 12:05:00,5.8,5.81,5.8,5.81,98037.0,5.687,5.6968,5.687,5.6968,98037.0
2025-02-11 12:10:00,5.81,5.81,5.81,5.81,18844.0,5.6968,5.6968,5.6968,5.6968,18844.0
2025-02-11 12:15:00,5.8,5.8,5.8,5.8,4410.0,5.687,5.687,5.687,5.687,4410.0
2025-02-11 12:20:00,5.79,5.79,5.79,5.79,100.0,5.6772,5.6772,5.6772,5.6772,100.0
2025-02-11 12:25:00,5.78,5.78,5.78,5.78,46712.0,5.6674,5.6674,5.6674,5.6674,46712.0
2025-02-11 12:30:00,5.78,5.78,5.78,5.78,54244.0,5.6674,5.6674,5.6674,5.6674,54244.0
2025-02-11 12:35:00,5.79,5.79,5.79,5.79,1682.0,5.6772,5.6772,5.6772,5.6772,1682.0
2025-02-11 12:40:00,5.79,5.79,5.79,5.79,51779.0,5.6772,5.6772,5.6772,5.6772,51779.0
2025-02-11 12:45:00,5.79,5.79,5.79,5.79,7036.0,5.6772,5.6772,5.6772,5.6772,7036.0
2025-02-11 12:50:00,5.79,5.79,5.79,5.79,9912.0,5.6772,5.6772,5.6772,5.6772,9912.0
2025-02-11 12:55:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-02-11 13:00:00,5.79,5.8,5.79,5.8,13138.0,5.6772,5.687,5.6772,5.687,13138.0
2025-02-11 13:05:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-02-11 13:10:00,5.79,5.79,5.79,5.79,77098.0,5.6772,5.6772,5.6772,5.6772,77098.0
2025-02-11 13:15:00,5.79,5.79,5.79,5.79,37300.0,5.6772,5.6772,5.6772,5.6772,37300.0
2025-02-11 13:20:00,5.79,5.79,5.79,5.79,8966.0,5.6772,5.6772,5.6772,5.6772,8966.0
2025-02-11 13:25:00,5.79,5.79,5.79,5.79,1578.0,5.6772,5.6772,5.6772,5.6772,1578.0
2025-02-11 13:30:00,5.78,5.78,5.78,5.78,44995.0,5.6674,5.6674,5.6674,5.6674,44995.0
2025-02-11 13:35:00,5.77,5.77,5.76,5.76,26332.0,5.6576,5.6576,5.6478,5.6478,26332.0
2025-02-11 13:40:00,5.76,5.76,5.76,5.76,0.0,5.6478,5.6478,5.6478,5.6478,0.0
2025-02-11 13:45:00,5.76,5.76,5.76,5.76,0.0,5.6478,5.6478,5.6478,5.6478,0.0
2025-02-11 13:50:00,5.76,5.76,5.76,5.76,200.0,5.6478,5.6478,5.6478,5.6478,200.0
2025-02-11 13:55:00,5.77,5.77,5.77,5.77,5643.0,5.6576,5.6576,5.6576,5.6576,5643.0
2025-02-11 14:00:00,5.77,5.77,5.77,5.77,29878.0,5.6576,5.6576,5.6576,5.6576,29878.0
2025-02-11 14:05:00,5.77,5.77,5.77,5.77,76100.0,5.6576,5.6576,5.6576,5.6576,76100.0
2025-02-11 14:10:00,5.77,5.77,5.77,5.77,49900.0,5.6576,5.6576,5.6576,5.6576,49900.0
2025-02-11 14:15:00,5.77,5.77,5.77,5.77,0.0,5.6576,5.6576,5.6576,5.6576,0.0
2025-02-11 14:20:00,5.77,5.77,5.77,5.77,48500.0,5.6576,5.6576,5.6576,5.6576,48500.0
2025-02-11 14:25:00,5.77,5.77,5.77,5.77,0.0,5.6576,5.6576,5.6576,5.6576,0.0
2025-02-11 14:30:00,5.77,5.77,5.77,5.77,0.0,5.6576,5.6576,5.6576,5.6576,0.0
2025-02-11 14:35:00,5.76,5.76,5.76,5.76,21686.0,5.6478,5.6478,5.6478,5.6478,21686.0
2025-02-11 14:40:00,5.75,5.75,5.74,5.74,151395.0,5.638,5.638,5.6281,5.6281,151395.0
2025-02-11 14:45:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-02-11 14:50:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-02-11 14:55:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-02-11 15:00:00,5.75,5.75,5.75,5.75,1900.0,5.638,5.638,5.638,5.638,1900.0
2025-02-11 15:05:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-11 15:10:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-11 15:15:00,5.75,5.75,5.75,5.75,132514.0,5.638,5.638,5.638,5.638,132514.0
2025-02-11 15:20:00,5.75,5.75,5.75,5.75,149958.0,5.638,5.638,5.638,5.638,149958.0
2025-02-11 15:25:00,5.75,5.75,5.75,5.75,0.0,5.638,5.638,5.638,5.638,0.0
2025-02-11 15:30:00,5.75,5.75,5.75,5.75,53400.0,5.638,5.638,5.638,5.638,53400.0
2025-02-11 15:35:00,5.75,5.76,5.75,5.76,36516.0,5.638,5.6478,5.638,5.6478,36516.0
2025-02-11 15:40:00,5.76,5.76,5.76,5.76,65519.0,5.6478,5.6478,5.6478,5.6478,65519.0
2025-02-11 15:45:00,5.76,5.76,5.76,5.76,1167.0,5.6478,5.6478,5.6478,5.6478,1167.0
2025-02-11 15:50:00,5.76,5.76,5.76,5.76,13550.0,5.6478,5.6478,5.6478,5.6478,13550.0
2025-02-11 15:55:00,5.76,5.76,5.75,5.75,14968.0,5.6478,5.6478,5.638,5.638,14968.0
2025-02-12 09:30:00,5.92,5.94,5.92,5.92,302706.0,5.8046,5.8242,5.8046,5.8046,302706.0
2025-02-12 09:35:00,5.92,5.92,5.9,5.9,56581.0,5.8046,5.8046,5.785,5.785,56581.0
2025-02-12 09:40:00,5.9,5.9,5.9,5.9,1000.0,5.785,5.785,5.785,5.785,1000.0
2025-02-12 09:45:00,5.88,5.88,5.88,5.88,400.0,5.7654,5.7654,5.7654,5.7654,400.0
2025-02-12 09:50:00,5.87,5.87,5.86,5.86,62244.0,5.7556,5.7556,5.7458,5.7458,62244.0
2025-02-12 09:55:00,5.87,5.87,5.87,5.87,100.0,5.7556,5.7556,5.7556,5.7556,100.0
2025-02-12 10:00:00,5.87,5.9,5.87,5.9,113108.0,5.7556,5.785,5.7556,5.785,113108.0
2025-02-12 10:05:00,5.9,5.9,5.89,5.89,99671.0,5.785,5.785,5.7752,5.7752,99671.0
2025-02-12 10:10:00,5.9,5.91,5.9,5.91,25875.0,5.785,5.7948,5.785,5.7948,25875.0
2025-02-12 10:15:00,5.91,5.91,5.9,5.9,68659.0,5.7948,5.7948,5.785,5.785,68659.0
2025-02-12 10:20:00,5.87,5.87,5.84,5.84,107877.0,5.7556,5.7556,5.7262,5.7262,107877.0
2025-02-12 10:25:00,5.85,5.87,5.85,5.87,47300.0,5.736,5.7556,5.736,5.7556,47300.0
2025-02-12 10:30:00,5.86,5.86,5.86,5.86,6067.0,5.7458,5.7458,5.7458,5.7458,6067.0
2025-02-12 10:35:00,5.85,5.85,5.82,5.83,201381.0,5.736,5.736,5.7066,5.7164,201381.0
2025-02-12 10:40:00,5.83,5.84,5.83,5.84,82584.0,5.7164,5.7262,5.7164,5.7262,82584.0
2025-02-12 10:45:00,5.84,5.85,5.84,5.85,50900.0,5.7262,5.736,5.7262,5.736,50900.0
2025-02-12 10:50:00,5.85,5.85,5.85,5.85,0.0,5.736,5.736,5.736,5.736,0.0
2025-02-12 10:55:00,5.85,5.85,5.85,5.85,0.0,5.736,5.736,5.736,5.736,0.0
2025-02-12 11:00:00,5.84,5.84,5.84,5.84,6200.0,5.7262,5.7262,5.7262,5.7262,6200.0
2025-02-12 11:05:00,5.85,5.86,5.85,5.86,100896.0,5.736,5.7458,5.736,5.7458,100896.0
2025-02-12 11:10:00,5.86,5.88,5.86,5.88,46273.0,5.7458,5.7654,5.7458,5.7654,46273.0
2025-02-12 11:15:00,5.88,5.88,5.88,5.88,63957.0,5.7654,5.7654,5.7654,5.7654,63957.0
2025-02-12 11:20:00,5.88,5.89,5.88,5.89,35645.0,5.7654,5.7752,5.7654,5.7752,35645.0
2025-02-12 11:25:00,5.89,5.89,5.89,5.89,51809.0,5.7752,5.7752,5.7752,5.7752,51809.0
2025-02-12 11:30:00,5.88,5.88,5.88,5.88,90208.0,5.7654,5.7654,5.7654,5.7654,90208.0
2025-02-12 11:35:00,5.87,5.87,5.87,5.87,26100.0,5.7556,5.7556,5.7556,5.7556,26100.0
2025-02-12 11:40:00,5.85,5.85,5.85,5.85,350.0,5.736,5.736,5.736,5.736,350.0
2025-02-12 11:45:00,5.85,5.85,5.85,5.85,86200.0,5.736,5.736,5.736,5.736,86200.0
2025-02-12 11:50:00,5.84,5.84,5.84,5.84,30170.0,5.7262,5.7262,5.7262,5.7262,30170.0
2025-02-12 11:55:00,5.81,5.81,5.81,5.81,13362.0,5.6968,5.6968,5.6968,5.6968,13362.0
2025-02-12 12:00:00,5.81,5.81,5.8,5.81,133362.0,5.6968,5.6968,5.687,5.6968,133362.0
2025-02-12 12:05:00,5.8,5.81,5.8,5.81,14425.0,5.687,5.6968,5.687,5.6968,14425.0
2025-02-12 12:10:00,5.81,5.81,5.8,5.8,86825.0,5.6968,5.6968,5.687,5.687,86825.0
2025-02-12 12:15:00,5.8,5.8,5.8,5.8,73300.0,5.687,5.687,5.687,5.687,73300.0
2025-02-12 12:20:00,5.8,5.8,5.8,5.8,57331.0,5.687,5.687,5.687,5.687,57331.0
2025-02-12 12:25:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-02-12 12:30:00,5.8,5.8,5.8,5.8,84690.0,5.687,5.687,5.687,5.687,84690.0
2025-02-12 12:35:00,5.8,5.8,5.8,5.8,6400.0,5.687,5.687,5.687,5.687,6400.0
2025-02-12 12:40:00,5.81,5.81,5.81,5.81,13503.0,5.6968,5.6968,5.6968,5.6968,13503.0
2025-02-12 12:45:00,5.81,5.81,5.79,5.79,59135.0,5.6968,5.6968,5.6772,5.6772,59135.0
2025-02-12 12:50:00,5.79,5.79,5.79,5.79,45000.0,5.6772,5.6772,5.6772,5.6772,45000.0
2025-02-12 12:55:00,5.79,5.79,5.78,5.78,132900.0,5.6772,5.6772,5.6674,5.6674,132900.0
2025-02-12 13:00:00,5.78,5.78,5.78,5.78,13000.0,5.6674,5.6674,5.6674,5.6674,13000.0
2025-02-12 13:05:00,5.79,5.79,5.79,5.79,14895.0,5.6772,5.6772,5.6772,5.6772,14895.0
2025-02-12 13:10:00,5.79,5.79,5.79,5.79,18400.0,5.6772,5.6772,5.6772,5.6772,18400.0
2025-02-12 13:15:00,5.79,5.79,5.79,5.79,66444.0,5.6772,5.6772,5.6772,5.6772,66444.0
2025-02-12 13:20:00,5.8,5.8,5.8,5.8,21900.0,5.687,5.687,5.687,5.687,21900.0
2025-02-12 13:25:00,5.8,5.81,5.8,5.81,63399.0,5.687,5.6968,5.687,5.6968,63399.0
2025-02-12 13:30:00,5.8,5.8,5.8,5.8,106414.0,5.687,5.687,5.687,5.687,106414.0
2025-02-12 13:35:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-02-12 13:40:00,5.81,5.81,5.81,5.81,41519.0,5.6968,5.6968,5.6968,5.6968,41519.0
2025-02-12 13:45:00,5.82,5.82,5.82,5.82,13538.0,5.7066,5.7066,5.7066,5.7066,13538.0
2025-02-12 13:50:00,5.81,5.81,5.81,5.81,13755.0,5.6968,5.6968,5.6968,5.6968,13755.0
2025-02-12 13:55:00,5.81,5.81,5.81,5.81,30644.0,5.6968,5.6968,5.6968,5.6968,30644.0
2025-02-12 14:00:00,5.82,5.82,5.82,5.82,14502.0,5.7066,5.7066,5.7066,5.7066,14502.0
2025-02-12 14:05:00,5.83,5.83,5.82,5.82,30990.0,5.7164,5.7164,5.7066,5.7066,30990.0
2025-02-12 14:10:00,5.82,5.83,5.82,5.83,12974.0,5.7066,5.7164,5.7066,5.7164,12974.0
2025-02-12 14:15:00,5.83,5.83,5.83,5.83,0.0,5.7164,5.7164,5.7164,5.7164,0.0
2025-02-12 14:20:00,5.82,5.82,5.82,5.82,31000.0,5.7066,5.7066,5.7066,5.7066,31000.0
2025-02-12 14:25:00,5.82,5.82,5.82,5.82,166791.0,5.7066,5.7066,5.7066,5.7066,166791.0
2025-02-12 14:30:00,5.81,5.81,5.81,5.81,58068.0,5.6968,5.6968,5.6968,5.6968,58068.0
2025-02-12 14:35:00,5.81,5.81,5.81,5.81,0.0,5.6968,5.6968,5.6968,5.6968,0.0
2025-02-12 14:40:00,5.81,5.81,5.81,5.81,0.0,5.6968,5.6968,5.6968,5.6968,0.0
2025-02-12 14:45:00,5.8,5.8,5.79,5.79,72491.0,5.687,5.687,5.6772,5.6772,72491.0
2025-02-12 14:50:00,5.79,5.79,5.79,5.79,9796.0,5.6772,5.6772,5.6772,5.6772,9796.0
2025-02-12 14:55:00,5.79,5.79,5.79,5.79,44905.0,5.6772,5.6772,5.6772,5.6772,44905.0
2025-02-12 15:00:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-02-12 15:05:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-02-12 15:10:00,5.79,5.79,5.79,5.79,0.0,5.6772,5.6772,5.6772,5.6772,0.0
2025-02-12 15:15:00,5.8,5.8,5.8,5.8,1843.0,5.687,5.687,5.687,5.687,1843.0
2025-02-12 15:20:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-02-12 15:25:00,5.8,5.8,5.8,5.8,7539.0,5.687,5.687,5.687,5.687,7539.0
2025-02-12 15:30:00,5.8,5.8,5.8,5.8,0.0,5.687,5.687,5.687,5.687,0.0
2025-02-12 15:35:00,5.81,5.81,5.81,5.81,20299.0,5.6968,5.6968,5.6968,5.6968,20299.0
2025-02-12 15:40:00,5.81,5.82,5.81,5.82,85756.0,5.6968,5.7066,5.6968,5.7066,85756.0
2025-02-12 15:45:00,5.83,5.83,5.83,5.83,113.0,5.7164,5.7164,5.7164,5.7164,113.0
2025-02-12 15:50:00,5.82,5.82,5.82,5.82,21848.0,5.7066,5.7066,5.7066,5.7066,21848.0
2025-02-12 15:55:00,5.81,5.82,5.81,5.81,97313.0,5.6968,5.7066,5.6968,5.6968,97313.0
2025-02-13 09:30:00,5.78,5.78,5.77,5.77,103813.0,5.6674,5.6674,5.6576,5.6576,103813.0
2025-02-13 09:35:00,5.78,5.81,5.78,5.81,28893.0,5.6674,5.6968,5.6674,5.6968,28893.0
2025-02-13 09:40:00,5.8,5.8,5.79,5.79,55892.0,5.687,5.687,5.6772,5.6772,55892.0
2025-02-13 09:45:00,5.78,5.79,5.78,5.79,43500.0,5.6674,5.6772,5.6674,5.6772,43500.0
2025-02-13 09:50:00,5.79,5.79,5.79,5.79,17600.0,5.6772,5.6772,5.6772,5.6772,17600.0
2025-02-13 09:55:00,5.78,5.78,5.77,5.77,24700.0,5.6674,5.6674,5.6576,5.6576,24700.0
2025-02-13 10:00:00,5.76,5.76,5.75,5.76,245511.0,5.6478,5.6478,5.638,5.6478,245511.0
2025-02-13 10:05:00,5.76,5.78,5.75,5.77,114569.0,5.6478,5.6674,5.638,5.6576,114569.0
2025-02-13 10:10:00,5.76,5.76,5.75,5.76,56000.0,5.6478,5.6478,5.638,5.6478,56000.0
2025-02-13 10:15:00,5.75,5.75,5.74,5.74,22378.0,5.638,5.638,5.6281,5.6281,22378.0
2025-02-13 10:20:00,5.73,5.73,5.73,5.73,20421.0,5.6183,5.6183,5.6183,5.6183,20421.0
2025-02-13 10:25:00,5.73,5.75,5.73,5.74,56200.0,5.6183,5.638,5.6183,5.6281,56200.0
2025-02-13 10:30:00,5.73,5.73,5.73,5.73,56747.0,5.6183,5.6183,5.6183,5.6183,56747.0
2025-02-13 10:35:00,5.72,5.72,5.71,5.71,165560.0,5.6085,5.6085,5.5987,5.5987,165560.0
2025-02-13 10:40:00,5.7,5.7,5.7,5.7,21391.0,5.5889,5.5889,5.5889,5.5889,21391.0
2025-02-13 10:45:00,5.7,5.7,5.7,5.7,13100.0,5.5889,5.5889,5.5889,5.5889,13100.0
2025-02-13 10:50:00,5.7,5.7,5.7,5.7,0.0,5.5889,5.5889,5.5889,5.5889,0.0
2025-02-13 10:55:00,5.71,5.71,5.71,5.71,79000.0,5.5987,5.5987,5.5987,5.5987,79000.0
2025-02-13 11:00:00,5.71,5.71,5.71,5.71,0.0,5.5987,5.5987,5.5987,5.5987,0.0
2025-02-13 11:05:00,5.7,5.7,5.7,5.7,129818.0,5.5889,5.5889,5.5889,5.5889,129818.0
2025-02-13 11:10:00,5.7,5.7,5.7,5.7,0.0,5.5889,5.5889,5.5889,5.5889,0.0
2025-02-13 11:15:00,5.7,5.7,5.7,5.7,62725.0,5.5889,5.5889,5.5889,5.5889,62725.0
2025-02-13 11:20:00,5.7,5.7,5.7,5.7,13945.0,5.5889,5.5889,5.5889,5.5889,13945.0
2025-02-13 11:25:00,5.7,5.71,5.7,5.71,90704.0,5.5889,5.5987,5.5889,5.5987,90704.0
2025-02-13 11:30:00,5.71,5.72,5.71,5.72,95709.0,5.5987,5.6085,5.5987,5.6085,95709.0
2025-02-13 11:35:00,5.71,5.71,5.71,5.71,53800.0,5.5987,5.5987,5.5987,5.5987,53800.0
2025-02-13 11:40:00,5.71,5.71,5.71,5.71,0.0,5.5987,5.5987,5.5987,5.5987,0.0
2025-02-13 11:45:00,5.71,5.71,5.71,5.71,0.0,5.5987,5.5987,5.5987,5.5987,0.0
2025-02-13 11:50:00,5.72,5.72,5.72,5.72,45000.0,5.6085,5.6085,5.6085,5.6085,45000.0
2025-02-13 11:55:00,5.73,5.74,5.73,5.74,39891.0,5.6183,5.6281,5.6183,5.6281,39891.0
2025-02-13 12:00:00,5.74,5.74,5.73,5.73,75136.0,5.6281,5.6281,5.6183,5.6183,75136.0
2025-02-13 12:05:00,5.72,5.72,5.72,5.72,52139.0,5.6085,5.6085,5.6085,5.6085,52139.0
2025-02-13 12:10:00,5.72,5.73,5.72,5.73,47313.0,5.6085,5.6183,5.6085,5.6183,47313.0
2025-02-13 12:15:00,5.73,5.73,5.73,5.73,0.0,5.6183,5.6183,5.6183,5.6183,0.0
2025-02-13 12:20:00,5.73,5.73,5.73,5.73,0.0,5.6183,5.6183,5.6183,5.6183,0.0
2025-02-13 12:25:00,5.72,5.72,5.72,5.72,23681.0,5.6085,5.6085,5.6085,5.6085,23681.0
2025-02-13 12:30:00,5.72,5.72,5.72,5.72,3800.0,5.6085,5.6085,5.6085,5.6085,3800.0
2025-02-13 12:35:00,5.72,5.72,5.72,5.72,23862.0,5.6085,5.6085,5.6085,5.6085,23862.0
2025-02-13 12:40:00,5.72,5.72,5.72,5.72,6131.0,5.6085,5.6085,5.6085,5.6085,6131.0
2025-02-13 12:45:00,5.71,5.71,5.71,5.71,23518.0,5.5987,5.5987,5.5987,5.5987,23518.0
2025-02-13 12:50:00,5.71,5.71,5.71,5.71,2500.0,5.5987,5.5987,5.5987,5.5987,2500.0
2025-02-13 12:55:00,5.72,5.74,5.72,5.74,10681.0,5.6085,5.6281,5.6085,5.6281,10681.0
2025-02-13 13:00:00,5.73,5.73,5.73,5.73,3132.0,5.6183,5.6183,5.6183,5.6183,3132.0
2025-02-13 13:05:00,5.73,5.73,5.73,5.73,0.0,5.6183,5.6183,5.6183,5.6183,0.0
2025-02-13 13:10:00,5.73,5.73,5.73,5.73,5000.0,5.6183,5.6183,5.6183,5.6183,5000.0
2025-02-13 13:15:00,5.73,5.76,5.73,5.76,101000.0,5.6183,5.6478,5.6183,5.6478,101000.0
2025-02-13 13:20:00,5.75,5.75,5.74,5.74,84152.0,5.638,5.638,5.6281,5.6281,84152.0
2025-02-13 13:25:00,5.73,5.73,5.73,5.73,9998.0,5.6183,5.6183,5.6183,5.6183,9998.0
2025-02-13 13:30:00,5.73,5.73,5.73,5.73,5976.0,5.6183,5.6183,5.6183,5.6183,5976.0
2025-02-13 13:35:00,5.72,5.72,5.72,5.72,23600.0,5.6085,5.6085,5.6085,5.6085,23600.0
2025-02-13 13:40:00,5.72,5.75,5.72,5.74,100251.0,5.6085,5.638,5.6085,5.6281,100251.0
2025-02-13 13:45:00,5.73,5.73,5.72,5.72,26900.0,5.6183,5.6183,5.6085,5.6085,26900.0
2025-02-13 13:50:00,5.73,5.73,5.72,5.72,116725.0,5.6183,5.6183,5.6085,5.6085,116725.0
2025-02-13 13:55:00,5.72,5.72,5.71,5.71,26400.0,5.6085,5.6085,5.5987,5.5987,26400.0
2025-02-13 14:00:00,5.7,5.7,5.69,5.69,140528.0,5.5889,5.5889,5.5791,5.5791,140528.0
2025-02-13 14:05:00,5.68,5.68,5.68,5.68,15800.0,5.5693,5.5693,5.5693,5.5693,15800.0
2025-02-13 14:10:00,5.68,5.68,5.68,5.68,58711.0,5.5693,5.5693,5.5693,5.5693,58711.0
2025-02-13 14:15:00,5.67,5.67,5.67,5.67,31200.0,5.5595,5.5595,5.5595,5.5595,31200.0
2025-02-13 14:20:00,5.67,5.67,5.67,5.67,58206.0,5.5595,5.5595,5.5595,5.5595,58206.0
2025-02-13 14:25:00,5.67,5.67,5.67,5.67,11402.0,5.5595,5.5595,5.5595,5.5595,11402.0
2025-02-13 14:30:00,5.67,5.67,5.66,5.66,21272.0,5.5595,5.5595,5.5497,5.5497,21272.0
2025-02-13 14:35:00,5.66,5.66,5.66,5.66,25177.0,5.5497,5.5497,5.5497,5.5497,25177.0
2025-02-13 14:40:00,5.66,5.66,5.66,5.66,16394.0,5.5497,5.5497,5.5497,5.5497,16394.0
2025-02-13 14:45:00,5.66,5.66,5.66,5.66,2948.0,5.5497,5.5497,5.5497,5.5497,2948.0
2025-02-13 14:50:00,5.65,5.65,5.65,5.65,13705.0,5.5399,5.5399,5.5399,5.5399,13705.0
2025-02-13 14:55:00,5.65,5.65,5.65,5.65,37913.0,5.5399,5.5399,5.5399,5.5399,37913.0
2025-02-13 15:00:00,5.65,5.65,5.64,5.64,28775.0,5.5399,5.5399,5.5301,5.5301,28775.0
2025-02-13 15:05:00,5.64,5.64,5.64,5.64,2314.0,5.5301,5.5301,5.5301,5.5301,2314.0
2025-02-13 15:10:00,5.64,5.64,5.64,5.64,5300.0,5.5301,5.5301,5.5301,5.5301,5300.0
2025-02-13 15:15:00,5.64,5.64,5.64,5.64,127296.0,5.5301,5.5301,5.5301,5.5301,127296.0
2025-02-13 15:20:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-13 15:25:00,5.64,5.64,5.64,5.64,52038.0,5.5301,5.5301,5.5301,5.5301,52038.0
2025-02-13 15:30:00,5.64,5.64,5.64,5.64,18934.0,5.5301,5.5301,5.5301,5.5301,18934.0
2025-02-13 15:35:00,5.64,5.64,5.64,5.64,24344.0,5.5301,5.5301,5.5301,5.5301,24344.0
2025-02-13 15:40:00,5.64,5.64,5.64,5.64,4387.0,5.5301,5.5301,5.5301,5.5301,4387.0
2025-02-13 15:45:00,5.64,5.64,5.64,5.64,20324.0,5.5301,5.5301,5.5301,5.5301,20324.0
2025-02-13 15:50:00,5.64,5.64,5.63,5.63,26455.0,5.5301,5.5301,5.5203,5.5203,26455.0
2025-02-13 15:55:00,5.63,5.63,5.63,5.63,76240.0,5.5203,5.5203,5.5203,5.5203,76240.0
2025-02-14 09:30:00,5.63,5.63,5.63,5.63,100315.0,5.5203,5.5203,5.5203,5.5203,100315.0
2025-02-14 09:35:00,5.63,5.63,5.63,5.63,45340.0,5.5203,5.5203,5.5203,5.5203,45340.0
2025-02-14 09:40:00,5.62,5.62,5.62,5.62,13016.0,5.5105,5.5105,5.5105,5.5105,13016.0
2025-02-14 09:45:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-14 09:50:00,5.62,5.62,5.62,5.62,63731.0,5.5105,5.5105,5.5105,5.5105,63731.0
2025-02-14 09:55:00,5.62,5.62,5.62,5.62,34062.0,5.5105,5.5105,5.5105,5.5105,34062.0
2025-02-14 10:00:00,5.62,5.62,5.62,5.62,49771.0,5.5105,5.5105,5.5105,5.5105,49771.0
2025-02-14 10:05:00,5.61,5.61,5.61,5.61,16177.0,5.5007,5.5007,5.5007,5.5007,16177.0
2025-02-14 10:10:00,5.61,5.61,5.61,5.61,35687.0,5.5007,5.5007,5.5007,5.5007,35687.0
2025-02-14 10:15:00,5.62,5.63,5.62,5.63,38074.0,5.5105,5.5203,5.5105,5.5203,38074.0
2025-02-14 10:20:00,5.62,5.62,5.62,5.62,14812.0,5.5105,5.5105,5.5105,5.5105,14812.0
2025-02-14 10:25:00,5.62,5.62,5.62,5.62,113140.0,5.5105,5.5105,5.5105,5.5105,113140.0
2025-02-14 10:30:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-14 10:35:00,5.63,5.63,5.63,5.63,29320.0,5.5203,5.5203,5.5203,5.5203,29320.0
2025-02-14 10:40:00,5.63,5.63,5.63,5.63,20402.0,5.5203,5.5203,5.5203,5.5203,20402.0
2025-02-14 10:45:00,5.63,5.63,5.63,5.63,17031.0,5.5203,5.5203,5.5203,5.5203,17031.0
2025-02-14 10:50:00,5.62,5.62,5.62,5.62,4877.0,5.5105,5.5105,5.5105,5.5105,4877.0
2025-02-14 10:55:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-14 11:00:00,5.62,5.62,5.62,5.62,24890.0,5.5105,5.5105,5.5105,5.5105,24890.0
2025-02-14 11:05:00,5.61,5.61,5.61,5.61,9510.0,5.5007,5.5007,5.5007,5.5007,9510.0
2025-02-14 11:10:00,5.61,5.61,5.61,5.61,9083.0,5.5007,5.5007,5.5007,5.5007,9083.0
2025-02-14 11:15:00,5.62,5.63,5.62,5.63,74364.0,5.5105,5.5203,5.5105,5.5203,74364.0
2025-02-14 11:20:00,5.64,5.64,5.64,5.64,69633.0,5.5301,5.5301,5.5301,5.5301,69633.0
2025-02-14 11:25:00,5.64,5.64,5.63,5.63,15215.0,5.5301,5.5301,5.5203,5.5203,15215.0
2025-02-14 11:30:00,5.63,5.63,5.63,5.63,13332.0,5.5203,5.5203,5.5203,5.5203,13332.0
2025-02-14 11:35:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-14 11:40:00,5.63,5.63,5.63,5.63,10559.0,5.5203,5.5203,5.5203,5.5203,10559.0
2025-02-14 11:45:00,5.63,5.64,5.63,5.64,46622.0,5.5203,5.5301,5.5203,5.5301,46622.0
2025-02-14 11:50:00,5.64,5.64,5.64,5.64,43679.0,5.5301,5.5301,5.5301,5.5301,43679.0
2025-02-14 11:55:00,5.63,5.63,5.63,5.63,12790.0,5.5203,5.5203,5.5203,5.5203,12790.0
2025-02-14 12:00:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-14 12:05:00,5.63,5.64,5.63,5.64,10156.0,5.5203,5.5301,5.5203,5.5301,10156.0
2025-02-14 12:10:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-14 12:15:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-14 12:20:00,5.64,5.64,5.64,5.64,108897.0,5.5301,5.5301,5.5301,5.5301,108897.0
2025-02-14 12:25:00,5.64,5.64,5.64,5.64,200.0,5.5301,5.5301,5.5301,5.5301,200.0
2025-02-14 12:30:00,5.65,5.65,5.65,5.65,101932.0,5.5399,5.5399,5.5399,5.5399,101932.0
2025-02-14 12:35:00,5.65,5.65,5.65,5.65,0.0,5.5399,5.5399,5.5399,5.5399,0.0
2025-02-14 12:40:00,5.65,5.66,5.65,5.66,35658.0,5.5399,5.5497,5.5399,5.5497,35658.0
2025-02-14 12:45:00,5.65,5.65,5.64,5.64,44018.0,5.5399,5.5399,5.5301,5.5301,44018.0
2025-02-14 12:50:00,5.64,5.64,5.64,5.64,18358.0,5.5301,5.5301,5.5301,5.5301,18358.0
2025-02-14 12:55:00,5.63,5.63,5.63,5.63,100.0,5.5203,5.5203,5.5203,5.5203,100.0
2025-02-14 13:00:00,5.63,5.63,5.63,5.63,3900.0,5.5203,5.5203,5.5203,5.5203,3900.0
2025-02-14 13:05:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-14 13:10:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-14 13:15:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-14 13:20:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-14 13:25:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-14 13:30:00,5.63,5.63,5.63,5.63,87200.0,5.5203,5.5203,5.5203,5.5203,87200.0
2025-02-14 13:35:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-14 13:40:00,5.62,5.62,5.62,5.62,12279.0,5.5105,5.5105,5.5105,5.5105,12279.0
2025-02-14 13:45:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-14 13:50:00,5.62,5.62,5.62,5.62,800.0,5.5105,5.5105,5.5105,5.5105,800.0
2025-02-14 13:55:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-14 14:00:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-14 14:05:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-14 14:10:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-14 14:15:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-14 14:20:00,5.62,5.63,5.62,5.62,39200.0,5.5105,5.5203,5.5105,5.5105,39200.0
2025-02-14 14:25:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-14 14:30:00,5.63,5.63,5.63,5.63,99701.0,5.5203,5.5203,5.5203,5.5203,99701.0
2025-02-14 14:35:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-14 14:40:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-14 14:45:00,5.63,5.63,5.63,5.63,7131.0,5.5203,5.5203,5.5203,5.5203,7131.0
2025-02-14 14:50:00,5.63,5.63,5.63,5.63,13072.0,5.5203,5.5203,5.5203,5.5203,13072.0
2025-02-14 14:55:00,5.63,5.63,5.63,5.63,35124.0,5.5203,5.5203,5.5203,5.5203,35124.0
2025-02-14 15:00:00,5.63,5.63,5.63,5.63,6772.0,5.5203,5.5203,5.5203,5.5203,6772.0
2025-02-14 15:05:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-14 15:10:00,5.63,5.63,5.63,5.63,8650.0,5.5203,5.5203,5.5203,5.5203,8650.0
2025-02-14 15:15:00,5.63,5.63,5.63,5.63,19466.0,5.5203,5.5203,5.5203,5.5203,19466.0
2025-02-14 15:20:00,5.63,5.63,5.63,5.63,25000.0,5.5203,5.5203,5.5203,5.5203,25000.0
2025-02-14 15:25:00,5.64,5.64,5.64,5.64,22699.0,5.5301,5.5301,5.5301,5.5301,22699.0
2025-02-14 15:30:00,5.64,5.64,5.63,5.63,30976.0,5.5301,5.5301,5.5203,5.5203,30976.0
2025-02-14 15:35:00,5.63,5.63,5.63,5.63,86969.0,5.5203,5.5203,5.5203,5.5203,86969.0
2025-02-14 15:40:00,5.63,5.64,5.63,5.64,22629.0,5.5203,5.5301,5.5203,5.5301,22629.0
2025-02-14 15:45:00,5.63,5.64,5.63,5.64,1613.0,5.5203,5.5301,5.5203,5.5301,1613.0
2025-02-14 15:50:00,5.63,5.63,5.63,5.63,58665.0,5.5203,5.5203,5.5203,5.5203,58665.0
2025-02-14 15:55:00,5.63,5.64,5.63,5.64,399848.0,5.5203,5.5301,5.5203,5.5301,399848.0
2025-02-18 09:30:00,5.61,5.61,5.61,5.61,95708.0,5.5007,5.5007,5.5007,5.5007,95708.0
2025-02-18 09:35:00,5.62,5.62,5.62,5.62,75700.0,5.5105,5.5105,5.5105,5.5105,75700.0
2025-02-18 09:40:00,5.62,5.63,5.62,5.63,13205.0,5.5105,5.5203,5.5105,5.5203,13205.0
2025-02-18 09:45:00,5.63,5.63,5.63,5.63,48520.0,5.5203,5.5203,5.5203,5.5203,48520.0
2025-02-18 09:50:00,5.63,5.63,5.62,5.62,136691.0,5.5203,5.5203,5.5105,5.5105,136691.0
2025-02-18 09:55:00,5.62,5.62,5.62,5.62,37890.0,5.5105,5.5105,5.5105,5.5105,37890.0
2025-02-18 10:00:00,5.63,5.64,5.63,5.64,49935.0,5.5203,5.5301,5.5203,5.5301,49935.0
2025-02-18 10:05:00,5.64,5.64,5.64,5.64,70576.0,5.5301,5.5301,5.5301,5.5301,70576.0
2025-02-18 10:10:00,5.64,5.64,5.63,5.63,101072.0,5.5301,5.5301,5.5203,5.5203,101072.0
2025-02-18 10:15:00,5.63,5.64,5.63,5.64,91225.0,5.5203,5.5301,5.5203,5.5301,91225.0
2025-02-18 10:20:00,5.64,5.64,5.64,5.64,5800.0,5.5301,5.5301,5.5301,5.5301,5800.0
2025-02-18 10:25:00,5.64,5.64,5.64,5.64,35000.0,5.5301,5.5301,5.5301,5.5301,35000.0
2025-02-18 10:30:00,5.64,5.64,5.64,5.64,56100.0,5.5301,5.5301,5.5301,5.5301,56100.0
2025-02-18 10:35:00,5.64,5.64,5.63,5.63,18742.0,5.5301,5.5301,5.5203,5.5203,18742.0
2025-02-18 10:40:00,5.63,5.63,5.63,5.63,2400.0,5.5203,5.5203,5.5203,5.5203,2400.0
2025-02-18 10:45:00,5.63,5.63,5.63,5.63,75300.0,5.5203,5.5203,5.5203,5.5203,75300.0
2025-02-18 10:50:00,5.63,5.63,5.63,5.63,15500.0,5.5203,5.5203,5.5203,5.5203,15500.0
2025-02-18 10:55:00,5.62,5.62,5.62,5.62,104190.0,5.5105,5.5105,5.5105,5.5105,104190.0
2025-02-18 11:00:00,5.62,5.62,5.62,5.62,25423.0,5.5105,5.5105,5.5105,5.5105,25423.0
2025-02-18 11:05:00,5.62,5.62,5.62,5.62,30700.0,5.5105,5.5105,5.5105,5.5105,30700.0
2025-02-18 11:10:00,5.62,5.62,5.62,5.62,35668.0,5.5105,5.5105,5.5105,5.5105,35668.0
2025-02-18 11:15:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-18 11:20:00,5.63,5.63,5.63,5.63,5400.0,5.5203,5.5203,5.5203,5.5203,5400.0
2025-02-18 11:25:00,5.63,5.63,5.63,5.63,3445.0,5.5203,5.5203,5.5203,5.5203,3445.0
2025-02-18 11:30:00,5.63,5.63,5.63,5.63,2585.0,5.5203,5.5203,5.5203,5.5203,2585.0
2025-02-18 11:35:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-18 11:40:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-18 11:45:00,5.62,5.62,5.62,5.62,35835.0,5.5105,5.5105,5.5105,5.5105,35835.0
2025-02-18 11:50:00,5.61,5.61,5.61,5.61,13108.0,5.5007,5.5007,5.5007,5.5007,13108.0
2025-02-18 11:55:00,5.62,5.62,5.62,5.62,60817.0,5.5105,5.5105,5.5105,5.5105,60817.0
2025-02-18 12:00:00,5.63,5.63,5.63,5.63,3494.0,5.5203,5.5203,5.5203,5.5203,3494.0
2025-02-18 12:05:00,5.63,5.63,5.63,5.63,30779.0,5.5203,5.5203,5.5203,5.5203,30779.0
2025-02-18 12:10:00,5.63,5.63,5.63,5.63,30900.0,5.5203,5.5203,5.5203,5.5203,30900.0
2025-02-18 12:15:00,5.63,5.63,5.63,5.63,45237.0,5.5203,5.5203,5.5203,5.5203,45237.0
2025-02-18 12:20:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-18 12:25:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-18 12:30:00,5.63,5.63,5.63,5.63,25400.0,5.5203,5.5203,5.5203,5.5203,25400.0
2025-02-18 12:35:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-18 12:40:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-18 12:45:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-18 12:50:00,5.62,5.62,5.62,5.62,16772.0,5.5105,5.5105,5.5105,5.5105,16772.0
2025-02-18 12:55:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-18 13:00:00,5.62,5.62,5.62,5.62,14087.0,5.5105,5.5105,5.5105,5.5105,14087.0
2025-02-18 13:05:00,5.62,5.62,5.62,5.62,30000.0,5.5105,5.5105,5.5105,5.5105,30000.0
2025-02-18 13:10:00,5.63,5.63,5.63,5.63,83072.0,5.5203,5.5203,5.5203,5.5203,83072.0
2025-02-18 13:15:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-18 13:20:00,5.64,5.64,5.64,5.64,33196.0,5.5301,5.5301,5.5301,5.5301,33196.0
2025-02-18 13:25:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-18 13:30:00,5.64,5.64,5.63,5.64,43021.0,5.5301,5.5301,5.5203,5.5301,43021.0
2025-02-18 13:35:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-18 13:40:00,5.64,5.64,5.64,5.64,200.0,5.5301,5.5301,5.5301,5.5301,200.0
2025-02-18 13:45:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-18 13:50:00,5.64,5.64,5.64,5.64,148170.0,5.5301,5.5301,5.5301,5.5301,148170.0
2025-02-18 13:55:00,5.64,5.64,5.64,5.64,30486.0,5.5301,5.5301,5.5301,5.5301,30486.0
2025-02-18 14:00:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-18 14:05:00,5.65,5.67,5.65,5.67,92726.0,5.5399,5.5595,5.5399,5.5595,92726.0
2025-02-18 14:10:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-02-18 14:15:00,5.67,5.67,5.67,5.67,117658.0,5.5595,5.5595,5.5595,5.5595,117658.0
2025-02-18 14:20:00,5.67,5.67,5.65,5.65,99532.0,5.5595,5.5595,5.5399,5.5399,99532.0
2025-02-18 14:25:00,5.65,5.65,5.65,5.65,21733.0,5.5399,5.5399,5.5399,5.5399,21733.0
2025-02-18 14:30:00,5.65,5.65,5.65,5.65,3753.0,5.5399,5.5399,5.5399,5.5399,3753.0
2025-02-18 14:35:00,5.65,5.65,5.65,5.65,102576.0,5.5399,5.5399,5.5399,5.5399,102576.0
2025-02-18 14:40:00,5.65,5.65,5.65,5.65,0.0,5.5399,5.5399,5.5399,5.5399,0.0
2025-02-18 14:45:00,5.65,5.65,5.65,5.65,85154.0,5.5399,5.5399,5.5399,5.5399,85154.0
2025-02-18 14:50:00,5.64,5.64,5.64,5.64,100.0,5.5301,5.5301,5.5301,5.5301,100.0
2025-02-18 14:55:00,5.63,5.63,5.63,5.63,16000.0,5.5203,5.5203,5.5203,5.5203,16000.0
2025-02-18 15:00:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-18 15:05:00,5.64,5.64,5.64,5.64,4141.0,5.5301,5.5301,5.5301,5.5301,4141.0
2025-02-18 15:10:00,5.64,5.64,5.64,5.64,123592.0,5.5301,5.5301,5.5301,5.5301,123592.0
2025-02-18 15:15:00,5.64,5.64,5.64,5.64,13334.0,5.5301,5.5301,5.5301,5.5301,13334.0
2025-02-18 15:20:00,5.64,5.64,5.64,5.64,88800.0,5.5301,5.5301,5.5301,5.5301,88800.0
2025-02-18 15:25:00,5.63,5.64,5.63,5.64,20771.0,5.5203,5.5301,5.5203,5.5301,20771.0
2025-02-18 15:30:00,5.63,5.63,5.63,5.63,1244.0,5.5203,5.5203,5.5203,5.5203,1244.0
2025-02-18 15:35:00,5.63,5.63,5.63,5.63,1273.0,5.5203,5.5203,5.5203,5.5203,1273.0
2025-02-18 15:40:00,5.63,5.64,5.63,5.64,218696.0,5.5203,5.5301,5.5203,5.5301,218696.0
2025-02-18 15:45:00,5.64,5.64,5.64,5.64,40324.0,5.5301,5.5301,5.5301,5.5301,40324.0
2025-02-18 15:50:00,5.64,5.64,5.63,5.63,131085.0,5.5301,5.5301,5.5203,5.5203,131085.0
2025-02-18 15:55:00,5.62,5.62,5.6,5.6,376686.0,5.5105,5.5105,5.4909,5.4909,376686.0
2025-02-19 09:30:00,5.64,5.64,5.63,5.63,92181.0,5.5301,5.5301,5.5203,5.5203,92181.0
2025-02-19 09:35:00,5.63,5.63,5.63,5.63,70454.0,5.5203,5.5203,5.5203,5.5203,70454.0
2025-02-19 09:40:00,5.63,5.63,5.63,5.63,0.0,5.5203,5.5203,5.5203,5.5203,0.0
2025-02-19 09:45:00,5.63,5.64,5.63,5.64,21962.0,5.5203,5.5301,5.5203,5.5301,21962.0
2025-02-19 09:50:00,5.64,5.64,5.64,5.64,126600.0,5.5301,5.5301,5.5301,5.5301,126600.0
2025-02-19 09:55:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-19 10:00:00,5.64,5.64,5.64,5.64,68500.0,5.5301,5.5301,5.5301,5.5301,68500.0
2025-02-19 10:05:00,5.64,5.64,5.64,5.64,84300.0,5.5301,5.5301,5.5301,5.5301,84300.0
2025-02-19 10:10:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-19 10:15:00,5.64,5.64,5.64,5.64,77494.0,5.5301,5.5301,5.5301,5.5301,77494.0
2025-02-19 10:20:00,5.64,5.64,5.64,5.64,68564.0,5.5301,5.5301,5.5301,5.5301,68564.0
2025-02-19 10:25:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-19 10:30:00,5.63,5.63,5.62,5.62,105906.0,5.5203,5.5203,5.5105,5.5105,105906.0
2025-02-19 10:35:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-19 10:40:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-19 10:45:00,5.63,5.63,5.63,5.63,200.0,5.5203,5.5203,5.5203,5.5203,200.0
2025-02-19 10:50:00,5.63,5.63,5.63,5.63,100.0,5.5203,5.5203,5.5203,5.5203,100.0
2025-02-19 10:55:00,5.63,5.64,5.63,5.64,60496.0,5.5203,5.5301,5.5203,5.5301,60496.0
2025-02-19 11:00:00,5.63,5.63,5.62,5.62,78080.0,5.5203,5.5203,5.5105,5.5105,78080.0
2025-02-19 11:05:00,5.62,5.62,5.62,5.62,0.0,5.5105,5.5105,5.5105,5.5105,0.0
2025-02-19 11:10:00,5.61,5.61,5.61,5.61,6890.0,5.5007,5.5007,5.5007,5.5007,6890.0
2025-02-19 11:15:00,5.61,5.61,5.61,5.61,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2025-02-19 11:20:00,5.61,5.61,5.61,5.61,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2025-02-19 11:25:00,5.61,5.61,5.61,5.61,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2025-02-19 11:30:00,5.61,5.61,5.61,5.61,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2025-02-19 11:35:00,5.61,5.61,5.61,5.61,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2025-02-19 11:40:00,5.6,5.6,5.59,5.59,16492.0,5.4909,5.4909,5.4811,5.4811,16492.0
2025-02-19 11:45:00,5.59,5.59,5.59,5.59,0.0,5.4811,5.4811,5.4811,5.4811,0.0
2025-02-19 11:50:00,5.59,5.59,5.59,5.59,0.0,5.4811,5.4811,5.4811,5.4811,0.0
2025-02-19 11:55:00,5.59,5.59,5.59,5.59,0.0,5.4811,5.4811,5.4811,5.4811,0.0
2025-02-19 12:00:00,5.59,5.59,5.59,5.59,24909.0,5.4811,5.4811,5.4811,5.4811,24909.0
2025-02-19 12:05:00,5.59,5.59,5.59,5.59,0.0,5.4811,5.4811,5.4811,5.4811,0.0
2025-02-19 12:10:00,5.58,5.59,5.58,5.59,124798.0,5.4713,5.4811,5.4713,5.4811,124798.0
2025-02-19 12:15:00,5.59,5.59,5.59,5.59,0.0,5.4811,5.4811,5.4811,5.4811,0.0
2025-02-19 12:20:00,5.6,5.6,5.6,5.6,41213.0,5.4909,5.4909,5.4909,5.4909,41213.0
2025-02-19 12:25:00,5.6,5.6,5.6,5.6,0.0,5.4909,5.4909,5.4909,5.4909,0.0
2025-02-19 12:30:00,5.61,5.61,5.61,5.61,10579.0,5.5007,5.5007,5.5007,5.5007,10579.0
2025-02-19 12:35:00,5.61,5.61,5.61,5.61,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2025-02-19 12:40:00,5.61,5.61,5.61,5.61,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2025-02-19 12:45:00,5.6,5.6,5.6,5.6,89240.0,5.4909,5.4909,5.4909,5.4909,89240.0
2025-02-19 12:50:00,5.59,5.59,5.59,5.59,76410.0,5.4811,5.4811,5.4811,5.4811,76410.0
2025-02-19 12:55:00,5.59,5.59,5.59,5.59,80322.0,5.4811,5.4811,5.4811,5.4811,80322.0
2025-02-19 13:00:00,5.59,5.59,5.59,5.59,0.0,5.4811,5.4811,5.4811,5.4811,0.0
2025-02-19 13:05:00,5.59,5.6,5.59,5.6,35254.0,5.4811,5.4909,5.4811,5.4909,35254.0
2025-02-19 13:10:00,5.61,5.61,5.61,5.61,69268.0,5.5007,5.5007,5.5007,5.5007,69268.0
2025-02-19 13:15:00,5.6,5.6,5.6,5.6,900.0,5.4909,5.4909,5.4909,5.4909,900.0
2025-02-19 13:20:00,5.6,5.6,5.6,5.6,0.0,5.4909,5.4909,5.4909,5.4909,0.0
2025-02-19 13:25:00,5.6,5.6,5.6,5.6,0.0,5.4909,5.4909,5.4909,5.4909,0.0
2025-02-19 13:30:00,5.59,5.59,5.59,5.59,25000.0,5.4811,5.4811,5.4811,5.4811,25000.0
2025-02-19 13:35:00,5.59,5.59,5.59,5.59,0.0,5.4811,5.4811,5.4811,5.4811,0.0
2025-02-19 13:40:00,5.58,5.58,5.58,5.58,925.0,5.4713,5.4713,5.4713,5.4713,925.0
2025-02-19 13:45:00,5.58,5.58,5.58,5.58,780.0,5.4713,5.4713,5.4713,5.4713,780.0
2025-02-19 13:50:00,5.59,5.59,5.59,5.59,65028.0,5.4811,5.4811,5.4811,5.4811,65028.0
2025-02-19 13:55:00,5.59,5.59,5.59,5.59,0.0,5.4811,5.4811,5.4811,5.4811,0.0
2025-02-19 14:00:00,5.59,5.59,5.59,5.59,20000.0,5.4811,5.4811,5.4811,5.4811,20000.0
2025-02-19 14:05:00,5.59,5.59,5.59,5.59,43100.0,5.4811,5.4811,5.4811,5.4811,43100.0
2025-02-19 14:10:00,5.58,5.58,5.57,5.57,42024.0,5.4713,5.4713,5.4615,5.4615,42024.0
2025-02-19 14:15:00,5.57,5.57,5.56,5.56,153118.0,5.4615,5.4615,5.4517,5.4517,153118.0
2025-02-19 14:20:00,5.56,5.56,5.55,5.55,45100.0,5.4517,5.4517,5.4418,5.4418,45100.0
2025-02-19 14:25:00,5.56,5.56,5.55,5.55,159623.0,5.4517,5.4517,5.4418,5.4418,159623.0
2025-02-19 14:30:00,5.56,5.56,5.56,5.56,57042.0,5.4517,5.4517,5.4517,5.4517,57042.0
2025-02-19 14:35:00,5.56,5.56,5.56,5.56,0.0,5.4517,5.4517,5.4517,5.4517,0.0
2025-02-19 14:40:00,5.56,5.56,5.56,5.56,19048.0,5.4517,5.4517,5.4517,5.4517,19048.0
2025-02-19 14:45:00,5.56,5.56,5.56,5.56,95842.0,5.4517,5.4517,5.4517,5.4517,95842.0
2025-02-19 14:50:00,5.56,5.56,5.55,5.55,72952.0,5.4517,5.4517,5.4418,5.4418,72952.0
2025-02-19 14:55:00,5.55,5.55,5.55,5.55,1482.0,5.4418,5.4418,5.4418,5.4418,1482.0
2025-02-19 15:00:00,5.55,5.55,5.55,5.55,0.0,5.4418,5.4418,5.4418,5.4418,0.0
2025-02-19 15:05:00,5.55,5.56,5.55,5.56,55754.0,5.4418,5.4517,5.4418,5.4517,55754.0
2025-02-19 15:10:00,5.56,5.56,5.56,5.56,0.0,5.4517,5.4517,5.4517,5.4517,0.0
2025-02-19 15:15:00,5.56,5.56,5.56,5.56,78099.0,5.4517,5.4517,5.4517,5.4517,78099.0
2025-02-19 15:20:00,5.56,5.57,5.56,5.57,43175.0,5.4517,5.4615,5.4517,5.4615,43175.0
2025-02-19 15:25:00,5.57,5.58,5.57,5.58,22056.0,5.4615,5.4713,5.4615,5.4713,22056.0
2025-02-19 15:30:00,5.58,5.58,5.56,5.56,27100.0,5.4713,5.4713,5.4517,5.4517,27100.0
2025-02-19 15:35:00,5.57,5.57,5.57,5.57,55654.0,5.4615,5.4615,5.4615,5.4615,55654.0
2025-02-19 15:40:00,5.57,5.57,5.57,5.57,79200.0,5.4615,5.4615,5.4615,5.4615,79200.0
2025-02-19 15:45:00,5.58,5.58,5.57,5.57,5700.0,5.4713,5.4713,5.4615,5.4615,5700.0
2025-02-19 15:50:00,5.57,5.57,5.57,5.57,2600.0,5.4615,5.4615,5.4615,5.4615,2600.0
2025-02-19 15:55:00,5.57,5.57,5.55,5.55,38468.0,5.4615,5.4615,5.4418,5.4418,38468.0
2025-02-20 09:30:00,5.59,5.6,5.59,5.6,99185.0,5.4811,5.4909,5.4811,5.4909,99185.0
2025-02-20 09:35:00,5.6,5.6,5.6,5.6,1960.0,5.4909,5.4909,5.4909,5.4909,1960.0
2025-02-20 09:40:00,5.61,5.62,5.61,5.62,15847.0,5.5007,5.5105,5.5007,5.5105,15847.0
2025-02-20 09:45:00,5.63,5.63,5.63,5.63,111430.0,5.5203,5.5203,5.5203,5.5203,111430.0
2025-02-20 09:50:00,5.63,5.66,5.63,5.66,107547.0,5.5203,5.5497,5.5203,5.5497,107547.0
2025-02-20 09:55:00,5.66,5.68,5.66,5.68,47400.0,5.5497,5.5693,5.5497,5.5693,47400.0
2025-02-20 10:00:00,5.69,5.71,5.69,5.69,62787.0,5.5791,5.5987,5.5791,5.5791,62787.0
2025-02-20 10:05:00,5.68,5.69,5.68,5.69,98130.0,5.5693,5.5791,5.5693,5.5791,98130.0
2025-02-20 10:10:00,5.7,5.7,5.68,5.68,201228.0,5.5889,5.5889,5.5693,5.5693,201228.0
2025-02-20 10:15:00,5.67,5.67,5.67,5.67,7360.0,5.5595,5.5595,5.5595,5.5595,7360.0
2025-02-20 10:20:00,5.66,5.67,5.66,5.67,154717.0,5.5497,5.5595,5.5497,5.5595,154717.0
2025-02-20 10:25:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-02-20 10:30:00,5.66,5.66,5.66,5.66,31007.0,5.5497,5.5497,5.5497,5.5497,31007.0
2025-02-20 10:35:00,5.66,5.68,5.66,5.67,70482.0,5.5497,5.5693,5.5497,5.5595,70482.0
2025-02-20 10:40:00,5.68,5.68,5.68,5.68,82343.0,5.5693,5.5693,5.5693,5.5693,82343.0
2025-02-20 10:45:00,5.68,5.69,5.68,5.69,229089.0,5.5693,5.5791,5.5693,5.5791,229089.0
2025-02-20 10:50:00,5.7,5.71,5.7,5.71,92350.0,5.5889,5.5987,5.5889,5.5987,92350.0
2025-02-20 10:55:00,5.7,5.71,5.7,5.71,47902.0,5.5889,5.5987,5.5889,5.5987,47902.0
2025-02-20 11:00:00,5.71,5.71,5.7,5.7,59748.0,5.5987,5.5987,5.5889,5.5889,59748.0
2025-02-20 11:05:00,5.7,5.7,5.69,5.69,10816.0,5.5889,5.5889,5.5791,5.5791,10816.0
2025-02-20 11:10:00,5.69,5.69,5.68,5.68,7900.0,5.5791,5.5791,5.5693,5.5693,7900.0
2025-02-20 11:15:00,5.69,5.7,5.69,5.7,55617.0,5.5791,5.5889,5.5791,5.5889,55617.0
2025-02-20 11:20:00,5.7,5.7,5.7,5.7,15000.0,5.5889,5.5889,5.5889,5.5889,15000.0
2025-02-20 11:25:00,5.69,5.69,5.69,5.69,3400.0,5.5791,5.5791,5.5791,5.5791,3400.0
2025-02-20 11:30:00,5.69,5.69,5.69,5.69,45000.0,5.5791,5.5791,5.5791,5.5791,45000.0
2025-02-20 11:35:00,5.7,5.71,5.7,5.71,122576.0,5.5889,5.5987,5.5889,5.5987,122576.0
2025-02-20 11:40:00,5.7,5.7,5.7,5.7,31601.0,5.5889,5.5889,5.5889,5.5889,31601.0
2025-02-20 11:45:00,5.7,5.7,5.7,5.7,50427.0,5.5889,5.5889,5.5889,5.5889,50427.0
2025-02-20 11:50:00,5.7,5.7,5.7,5.7,73603.0,5.5889,5.5889,5.5889,5.5889,73603.0
2025-02-20 11:55:00,5.7,5.7,5.7,5.7,0.0,5.5889,5.5889,5.5889,5.5889,0.0
2025-02-20 12:00:00,5.71,5.71,5.7,5.7,27515.0,5.5987,5.5987,5.5889,5.5889,27515.0
2025-02-20 12:05:00,5.69,5.69,5.69,5.69,11247.0,5.5791,5.5791,5.5791,5.5791,11247.0
2025-02-20 12:10:00,5.68,5.68,5.68,5.68,142659.0,5.5693,5.5693,5.5693,5.5693,142659.0
2025-02-20 12:15:00,5.67,5.67,5.67,5.67,160.0,5.5595,5.5595,5.5595,5.5595,160.0
2025-02-20 12:20:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-02-20 12:25:00,5.67,5.67,5.67,5.67,0.0,5.5595,5.5595,5.5595,5.5595,0.0
2025-02-20 12:30:00,5.67,5.67,5.67,5.67,73386.0,5.5595,5.5595,5.5595,5.5595,73386.0
2025-02-20 12:35:00,5.67,5.67,5.67,5.67,387040.0,5.5595,5.5595,5.5595,5.5595,387040.0
2025-02-20 12:40:00,5.67,5.67,5.67,5.67,14716.0,5.5595,5.5595,5.5595,5.5595,14716.0
2025-02-20 12:45:00,5.67,5.67,5.67,5.67,68129.0,5.5595,5.5595,5.5595,5.5595,68129.0
2025-02-20 12:50:00,5.68,5.68,5.68,5.68,128938.0,5.5693,5.5693,5.5693,5.5693,128938.0
2025-02-20 12:55:00,5.68,5.69,5.68,5.69,63194.0,5.5693,5.5791,5.5693,5.5791,63194.0
2025-02-20 13:00:00,5.69,5.69,5.69,5.69,0.0,5.5791,5.5791,5.5791,5.5791,0.0
2025-02-20 13:05:00,5.69,5.69,5.69,5.69,138881.0,5.5791,5.5791,5.5791,5.5791,138881.0
2025-02-20 13:10:00,5.69,5.69,5.69,5.69,0.0,5.5791,5.5791,5.5791,5.5791,0.0
2025-02-20 13:15:00,5.69,5.69,5.69,5.69,33244.0,5.5791,5.5791,5.5791,5.5791,33244.0
2025-02-20 13:20:00,5.7,5.7,5.7,5.7,40949.0,5.5889,5.5889,5.5889,5.5889,40949.0
2025-02-20 13:25:00,5.7,5.7,5.7,5.7,40900.0,5.5889,5.5889,5.5889,5.5889,40900.0
2025-02-20 13:30:00,5.69,5.69,5.69,5.69,13100.0,5.5791,5.5791,5.5791,5.5791,13100.0
2025-02-20 13:35:00,5.69,5.69,5.69,5.69,0.0,5.5791,5.5791,5.5791,5.5791,0.0
2025-02-20 13:40:00,5.68,5.68,5.68,5.68,61170.0,5.5693,5.5693,5.5693,5.5693,61170.0
2025-02-20 13:45:00,5.68,5.68,5.68,5.68,12800.0,5.5693,5.5693,5.5693,5.5693,12800.0
2025-02-20 13:50:00,5.68,5.68,5.68,5.68,0.0,5.5693,5.5693,5.5693,5.5693,0.0
2025-02-20 13:55:00,5.68,5.68,5.68,5.68,42800.0,5.5693,5.5693,5.5693,5.5693,42800.0
2025-02-20 14:00:00,5.68,5.68,5.68,5.68,0.0,5.5693,5.5693,5.5693,5.5693,0.0
2025-02-20 14:05:00,5.67,5.67,5.67,5.67,19462.0,5.5595,5.5595,5.5595,5.5595,19462.0
2025-02-20 14:10:00,5.67,5.67,5.66,5.66,10500.0,5.5595,5.5595,5.5497,5.5497,10500.0
2025-02-20 14:15:00,5.66,5.66,5.66,5.66,400.0,5.5497,5.5497,5.5497,5.5497,400.0
2025-02-20 14:20:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-02-20 14:25:00,5.66,5.66,5.66,5.66,15309.0,5.5497,5.5497,5.5497,5.5497,15309.0
2025-02-20 14:30:00,5.66,5.66,5.66,5.66,0.0,5.5497,5.5497,5.5497,5.5497,0.0
2025-02-20 14:35:00,5.67,5.67,5.67,5.67,76200.0,5.5595,5.5595,5.5595,5.5595,76200.0
2025-02-20 14:40:00,5.67,5.67,5.67,5.67,12299.0,5.5595,5.5595,5.5595,5.5595,12299.0
2025-02-20 14:45:00,5.66,5.66,5.65,5.65,13273.0,5.5497,5.5497,5.5399,5.5399,13273.0
2025-02-20 14:50:00,5.64,5.64,5.64,5.64,181487.0,5.5301,5.5301,5.5301,5.5301,181487.0
2025-02-20 14:55:00,5.64,5.64,5.64,5.64,71877.0,5.5301,5.5301,5.5301,5.5301,71877.0
2025-02-20 15:00:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-20 15:05:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-20 15:10:00,5.65,5.65,5.65,5.65,198633.0,5.5399,5.5399,5.5399,5.5399,198633.0
2025-02-20 15:15:00,5.65,5.65,5.65,5.65,139008.0,5.5399,5.5399,5.5399,5.5399,139008.0
2025-02-20 15:20:00,5.64,5.64,5.64,5.64,66627.0,5.5301,5.5301,5.5301,5.5301,66627.0
2025-02-20 15:25:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-20 15:30:00,5.64,5.64,5.64,5.64,0.0,5.5301,5.5301,5.5301,5.5301,0.0
2025-02-20 15:35:00,5.64,5.65,5.64,5.65,203456.0,5.5301,5.5399,5.5301,5.5399,203456.0
2025-02-20 15:40:00,5.64,5.64,5.64,5.64,110.0,5.5301,5.5301,5.5301,5.5301,110.0
2025-02-20 15:45:00,5.64,5.64,5.64,5.64,27070.0,5.5301,5.5301,5.5301,5.5301,27070.0
2025-02-20 15:50:00,5.63,5.63,5.63,5.63,189900.0,5.5203,5.5203,5.5203,5.5203,189900.0
2025-02-20 15:55:00,5.63,5.63,5.63,5.63,92503.0,5.5203,5.5203,5.5203,5.5203,92503.0
2025-02-21 09:30:00,5.65,5.65,5.64,5.65,114243.0,5.5399,5.5399,5.5301,5.5399,114243.0
2025-02-21 09:35:00,5.66,5.67,5.66,5.67,29996.0,5.5497,5.5595,5.5497,5.5595,29996.0
2025-02-21 09:40:00,5.67,5.67,5.67,5.67,41436.0,5.5595,5.5595,5.5595,5.5595,41436.0
2025-02-21 09:45:00,5.67,5.68,5.67,5.68,30571.0,5.5595,5.5693,5.5595,5.5693,30571.0
2025-02-21 09:50:00,5.69,5.69,5.69,5.69,31276.0,5.5791,5.5791,5.5791,5.5791,31276.0
2025-02-21 09:55:00,5.69,5.69,5.69,5.69,18762.0,5.5791,5.5791,5.5791,5.5791,18762.0
2025-02-21 10:00:00,5.69,5.71,5.69,5.7,107903.0,5.5791,5.5987,5.5791,5.5889,107903.0
2025-02-21 10:05:00,5.7,5.71,5.7,5.7,161590.0,5.5889,5.5987,5.5889,5.5889,161590.0
2025-02-21 10:10:00,5.69,5.7,5.69,5.7,52900.0,5.5791,5.5889,5.5791,5.5889,52900.0
2025-02-21 10:15:00,5.7,5.7,5.7,5.7,56000.0,5.5889,5.5889,5.5889,5.5889,56000.0
2025-02-21 10:20:00,5.71,5.72,5.71,5.72,32301.0,5.5987,5.6085,5.5987,5.6085,32301.0
2025-02-21 10:25:00,5.72,5.75,5.72,5.74,101984.0,5.6085,5.638,5.6085,5.6281,101984.0
2025-02-21 10:30:00,5.74,5.74,5.73,5.74,89486.0,5.6281,5.6281,5.6183,5.6281,89486.0
2025-02-21 10:35:00,5.74,5.74,5.74,5.74,46400.0,5.6281,5.6281,5.6281,5.6281,46400.0
2025-02-21 10:40:00,5.74,5.76,5.74,5.76,150970.0,5.6281,5.6478,5.6281,5.6478,150970.0
2025-02-21 10:45:00,5.76,5.76,5.74,5.74,63257.0,5.6478,5.6478,5.6281,5.6281,63257.0
2025-02-21 10:50:00,5.75,5.75,5.75,5.75,23208.0,5.638,5.638,5.638,5.638,23208.0
2025-02-21 10:55:00,5.75,5.75,5.74,5.74,21563.0,5.638,5.638,5.6281,5.6281,21563.0
2025-02-21 11:00:00,5.73,5.75,5.73,5.75,104689.0,5.6183,5.638,5.6183,5.638,104689.0
2025-02-21 11:05:00,5.74,5.74,5.74,5.74,107500.0,5.6281,5.6281,5.6281,5.6281,107500.0
2025-02-21 11:10:00,5.75,5.75,5.73,5.73,79481.0,5.638,5.638,5.6183,5.6183,79481.0
2025-02-21 11:15:00,5.73,5.73,5.73,5.73,54990.0,5.6183,5.6183,5.6183,5.6183,54990.0
2025-02-21 11:20:00,5.72,5.72,5.72,5.72,120500.0,5.6085,5.6085,5.6085,5.6085,120500.0
2025-02-21 11:25:00,5.73,5.74,5.73,5.74,104975.0,5.6183,5.6281,5.6183,5.6281,104975.0
2025-02-21 11:30:00,5.73,5.73,5.73,5.73,41318.0,5.6183,5.6183,5.6183,5.6183,41318.0
2025-02-21 11:35:00,5.72,5.72,5.72,5.72,25531.0,5.6085,5.6085,5.6085,5.6085,25531.0
2025-02-21 11:40:00,5.73,5.73,5.73,5.73,5663.0,5.6183,5.6183,5.6183,5.6183,5663.0
2025-02-21 11:45:00,5.74,5.74,5.74,5.74,50600.0,5.6281,5.6281,5.6281,5.6281,50600.0
2025-02-21 11:50:00,5.74,5.74,5.74,5.74,11000.0,5.6281,5.6281,5.6281,5.6281,11000.0
2025-02-21 11:55:00,5.75,5.75,5.74,5.74,4343.0,5.638,5.638,5.6281,5.6281,4343.0
2025-02-21 12:00:00,5.73,5.73,5.73,5.73,5190.0,5.6183,5.6183,5.6183,5.6183,5190.0
2025-02-21 12:05:00,5.73,5.74,5.73,5.74,75816.0,5.6183,5.6281,5.6183,5.6281,75816.0
2025-02-21 12:10:00,5.74,5.74,5.74,5.74,0.0,5.6281,5.6281,5.6281,5.6281,0.0
2025-02-21 12:15:00,5.75,5.76,5.75,5.76,10971.0,5.638,5.6478,5.638,5.6478,10971.0
2025-02-21 12:20:00,5.77,5.78,5.77,5.77,65212.0,5.6576,5.6674,5.6576,5.6576,65212.0
2025-02-21 12:25:00,5.76,5.76,5.76,5.76,5400.0,5.6478,5.6478,5.6478,5.6478,5400.0
2025-02-21 12:30:00,5.77,5.78,5.77,5.78,85817.0,5.6576,5.6674,5.6576,5.6674,85817.0
2025-02-21 12:35:00,5.78,5.79,5.78,5.79,107637.0,5.6674,5.6772,5.6674,5.6772,107637.0
2025-02-21 12:40:00,5.79,5.79,5.79,5.79,81800.0,5.6772,5.6772,5.6772,5.6772,81800.0
2025-02-21 12:45:00,5.79,5.79,5.79,5.79,25100.0,5.6772,5.6772,5.6772,5.6772,25100.0
2025-02-21 12:50:00,5.8,5.8,5.8,5.8,38432.0,5.687,5.687,5.687,5.687,38432.0
2025-02-21 12:55:00,5.81,5.82,5.81,5.82,186637.0,5.6968,5.7066,5.6968,5.7066,186637.0
2025-02-21 13:00:00,5.82,5.83,5.82,5.83,98522.0,5.7066,5.7164,5.7066,5.7164,98522.0
2025-02-21 13:05:00,5.84,5.85,5.84,5.85,48057.0,5.7262,5.736,5.7262,5.736,48057.0
2025-02-21 13:10:00,5.85,5.86,5.85,5.86,171248.0,5.736,5.7458,5.736,5.7458,171248.0
2025-02-21 13:15:00,5.84,5.84,5.83,5.84,179724.0,5.7262,5.7262,5.7164,5.7262,179724.0
2025-02-21 13:20:00,5.85,5.85,5.85,5.85,201403.0,5.736,5.736,5.736,5.736,201403.0
2025-02-21 13:25:00,5.85,5.86,5.85,5.86,47481.0,5.736,5.7458,5.736,5.7458,47481.0
2025-02-21 13:30:00,5.87,5.88,5.87,5.87,214364.0,5.7556,5.7654,5.7556,5.7556,214364.0
2025-02-21 13:35:00,5.86,5.86,5.84,5.85,129959.0,5.7458,5.7458,5.7262,5.736,129959.0
2025-02-21 13:40:00,5.86,5.88,5.86,5.88,59526.0,5.7458,5.7654,5.7458,5.7654,59526.0
2025-02-21 13:45:00,5.87,5.87,5.87,5.87,32530.0,5.7556,5.7556,5.7556,5.7556,32530.0
2025-02-21 13:50:00,5.87,5.88,5.87,5.87,92816.0,5.7556,5.7654,5.7556,5.7556,92816.0
2025-02-21 13:55:00,5.87,5.87,5.87,5.87,41486.0,5.7556,5.7556,5.7556,5.7556,41486.0
2025-02-21 14:00:00,5.88,5.88,5.88,5.88,12788.0,5.7654,5.7654,5.7654,5.7654,12788.0
2025-02-21 14:05:00,5.88,5.88,5.88,5.88,118310.0,5.7654,5.7654,5.7654,5.7654,118310.0
2025-02-21 14:10:00,5.88,5.88,5.87,5.87,78269.0,5.7654,5.7654,5.7556,5.7556,78269.0
2025-02-21 14:15:00,5.87,5.88,5.87,5.88,131640.0,5.7556,5.7654,5.7556,5.7654,131640.0
2025-02-21 14:20:00,5.89,5.91,5.89,5.91,154754.0,5.7752,5.7948,5.7752,5.7948,154754.0
2025-02-21 14:25:00,5.91,5.93,5.91,5.93,253279.0,5.7948,5.8144,5.7948,5.8144,253279.0
2025-02-21 14:30:00,5.92,5.92,5.91,5.91,17500.0,5.8046,5.8046,5.7948,5.7948,17500.0
2025-02-21 14:35:00,5.92,5.93,5.92,5.93,109273.0,5.8046,5.8144,5.8046,5.8144,109273.0
2025-02-21 14:40:00,5.93,5.93,5.93,5.93,74300.0,5.8144,5.8144,5.8144,5.8144,74300.0
2025-02-21 14:45:00,5.92,5.93,5.92,5.93,63262.0,5.8046,5.8144,5.8046,5.8144,63262.0
2025-02-21 14:50:00,5.92,5.92,5.91,5.92,64297.0,5.8046,5.8046,5.7948,5.8046,64297.0
2025-02-21 14:55:00,5.92,5.92,5.91,5.92,130605.0,5.8046,5.8046,5.7948,5.8046,130605.0
2025-02-21 15:00:00,5.92,5.93,5.92,5.93,56502.0,5.8046,5.8144,5.8046,5.8144,56502.0
2025-02-21 15:05:00,5.92,5.92,5.92,5.92,64542.0,5.8046,5.8046,5.8046,5.8046,64542.0
2025-02-21 15:10:00,5.93,5.93,5.92,5.92,109000.0,5.8144,5.8144,5.8046,5.8046,109000.0
2025-02-21 15:15:00,5.92,5.92,5.92,5.92,110725.0,5.8046,5.8046,5.8046,5.8046,110725.0
2025-02-21 15:20:00,5.92,5.92,5.91,5.91,182762.0,5.8046,5.8046,5.7948,5.7948,182762.0
2025-02-21 15:25:00,5.91,5.92,5.91,5.91,14611.0,5.7948,5.8046,5.7948,5.7948,14611.0
2025-02-21 15:30:00,5.91,5.91,5.91,5.91,62434.0,5.7948,5.7948,5.7948,5.7948,62434.0
2025-02-21 15:35:00,5.91,5.92,5.91,5.91,54115.0,5.7948,5.8046,5.7948,5.7948,54115.0
2025-02-21 15:40:00,5.91,5.92,5.91,5.92,28173.0,5.7948,5.8046,5.7948,5.8046,28173.0
2025-02-21 15:45:00,5.92,5.93,5.92,5.92,17900.0,5.8046,5.8144,5.8046,5.8046,17900.0
2025-02-21 15:50:00,5.92,5.92,5.92,5.92,18349.0,5.8046,5.8046,5.8046,5.8046,18349.0
2025-02-21 15:55:00,5.92,5.93,5.92,5.92,298378.0,5.8046,5.8144,5.8046,5.8046,298378.0
2025-02-24 09:30:00,5.86,5.87,5.84,5.85,151728.0,5.7458,5.7556,5.7262,5.736,151728.0
2025-02-24 09:35:00,5.86,5.89,5.86,5.88,97015.0,5.7458,5.7752,5.7458,5.7654,97015.0
2025-02-24 09:40:00,5.88,5.9,5.88,5.9,60409.0,5.7654,5.785,5.7654,5.785,60409.0
2025-02-24 09:45:00,5.89,5.91,5.89,5.91,165466.0,5.7752,5.7948,5.7752,5.7948,165466.0
2025-02-24 09:50:00,5.91,5.94,5.91,5.94,92744.0,5.7948,5.8242,5.7948,5.8242,92744.0
2025-02-24 09:55:00,5.94,5.96,5.94,5.96,87999.0,5.8242,5.8439,5.8242,5.8439,87999.0
2025-02-24 10:00:00,5.96,6.0,5.96,6.0,103741.0,5.8439,5.8831,5.8439,5.8831,103741.0
2025-02-24 10:05:00,6.01,6.02,5.99,5.99,188484.0,5.8929,5.9027,5.8733,5.8733,188484.0
2025-02-24 10:10:00,5.98,5.98,5.96,5.96,104023.0,5.8635,5.8635,5.8439,5.8439,104023.0
2025-02-24 10:15:00,5.95,5.98,5.95,5.98,68200.0,5.8341,5.8635,5.8341,5.8635,68200.0
2025-02-24 10:20:00,5.97,5.97,5.96,5.96,243374.0,5.8537,5.8537,5.8439,5.8439,243374.0
2025-02-24 10:25:00,5.96,5.98,5.96,5.98,128219.0,5.8439,5.8635,5.8439,5.8635,128219.0
2025-02-24 10:30:00,5.99,5.99,5.98,5.99,236283.0,5.8733,5.8733,5.8635,5.8733,236283.0
2025-02-24 10:35:00,5.99,5.99,5.99,5.99,163124.0,5.8733,5.8733,5.8733,5.8733,163124.0
2025-02-24 10:40:00,5.98,6.0,5.98,6.0,67025.0,5.8635,5.8831,5.8635,5.8831,67025.0
2025-02-24 10:45:00,5.99,6.0,5.99,5.99,233862.0,5.8733,5.8831,5.8733,5.8733,233862.0
2025-02-24 10:50:00,5.98,6.01,5.98,6.01,88344.0,5.8635,5.8929,5.8635,5.8929,88344.0
2025-02-24 10:55:00,6.01,6.02,6.0,6.0,263790.0,5.8929,5.9027,5.8831,5.8831,263790.0
2025-02-24 11:00:00,5.99,6.0,5.99,5.99,116972.0,5.8733,5.8831,5.8733,5.8733,116972.0
2025-02-24 11:05:00,5.98,5.98,5.97,5.98,176777.0,5.8635,5.8635,5.8537,5.8635,176777.0
2025-02-24 11:10:00,5.98,5.98,5.98,5.98,25817.0,5.8635,5.8635,5.8635,5.8635,25817.0
2025-02-24 11:15:00,5.97,5.97,5.96,5.96,52126.0,5.8537,5.8537,5.8439,5.8439,52126.0
2025-02-24 11:20:00,5.95,5.95,5.95,5.95,42701.0,5.8341,5.8341,5.8341,5.8341,42701.0
2025-02-24 11:25:00,5.95,5.95,5.92,5.92,148964.0,5.8341,5.8341,5.8046,5.8046,148964.0
2025-02-24 11:30:00,5.92,5.92,5.92,5.92,9302.0,5.8046,5.8046,5.8046,5.8046,9302.0
2025-02-24 11:35:00,5.92,5.94,5.92,5.94,47041.0,5.8046,5.8242,5.8046,5.8242,47041.0
2025-02-24 11:40:00,5.94,5.94,5.91,5.92,273825.0,5.8242,5.8242,5.7948,5.8046,273825.0
2025-02-24 11:45:00,5.91,5.91,5.91,5.91,58223.0,5.7948,5.7948,5.7948,5.7948,58223.0
2025-02-24 11:50:00,5.91,5.91,5.91,5.91,170250.0,5.7948,5.7948,5.7948,5.7948,170250.0
2025-02-24 11:55:00,5.92,5.92,5.92,5.92,36000.0,5.8046,5.8046,5.8046,5.8046,36000.0
2025-02-24 12:00:00,5.92,5.92,5.91,5.91,50665.0,5.8046,5.8046,5.7948,5.7948,50665.0
2025-02-24 12:05:00,5.91,5.92,5.91,5.92,19990.0,5.7948,5.8046,5.7948,5.8046,19990.0
2025-02-24 12:10:00,5.91,5.91,5.91,5.91,74300.0,5.7948,5.7948,5.7948,5.7948,74300.0
2025-02-24 12:15:00,5.91,5.91,5.89,5.89,43770.0,5.7948,5.7948,5.7752,5.7752,43770.0
2025-02-24 12:20:00,5.89,5.89,5.89,5.89,0.0,5.7752,5.7752,5.7752,5.7752,0.0
2025-02-24 12:25:00,5.89,5.89,5.89,5.89,67370.0,5.7752,5.7752,5.7752,5.7752,67370.0
2025-02-24 12:30:00,5.9,5.9,5.9,5.9,63800.0,5.785,5.785,5.785,5.785,63800.0
2025-02-24 12:35:00,5.9,5.9,5.89,5.89,78100.0,5.785,5.785,5.7752,5.7752,78100.0
2025-02-24 12:40:00,5.89,5.89,5.89,5.89,0.0,5.7752,5.7752,5.7752,5.7752,0.0
2025-02-24 12:45:00,5.88,5.88,5.88,5.88,41579.0,5.7654,5.7654,5.7654,5.7654,41579.0
2025-02-24 12:50:00,5.89,5.89,5.89,5.89,6916.0,5.7752,5.7752,5.7752,5.7752,6916.0
2025-02-24 12:55:00,5.89,5.9,5.89,5.9,174731.0,5.7752,5.785,5.7752,5.785,174731.0
2025-02-24 13:00:00,5.9,5.9,5.9,5.9,0.0,5.785,5.785,5.785,5.785,0.0
2025-02-24 13:05:00,5.9,5.9,5.9,5.9,26603.0,5.785,5.785,5.785,5.785,26603.0
2025-02-24 13:10:00,5.89,5.9,5.89,5.9,172800.0,5.7752,5.785,5.7752,5.785,172800.0
2025-02-24 13:15:00,5.89,5.89,5.88,5.88,79301.0,5.7752,5.7752,5.7654,5.7654,79301.0
2025-02-24 13:20:00,5.89,5.89,5.89,5.89,122855.0,5.7752,5.7752,5.7752,5.7752,122855.0
2025-02-24 13:25:00,5.88,5.88,5.88,5.88,120489.0,5.7654,5.7654,5.7654,5.7654,120489.0
2025-02-24 13:30:00,5.89,5.89,5.89,5.89,76796.0,5.7752,5.7752,5.7752,5.7752,76796.0
2025-02-24 13:35:00,5.89,5.89,5.89,5.89,100169.0,5.7752,5.7752,5.7752,5.7752,100169.0
2025-02-24 13:40:00,5.88,5.88,5.88,5.88,700.0,5.7654,5.7654,5.7654,5.7654,700.0
2025-02-24 13:45:00,5.89,5.89,5.89,5.89,112000.0,5.7752,5.7752,5.7752,5.7752,112000.0
2025-02-24 13:50:00,5.9,5.9,5.9,5.9,49000.0,5.785,5.785,5.785,5.785,49000.0
2025-02-24 13:55:00,5.9,5.91,5.9,5.91,37927.0,5.785,5.7948,5.785,5.7948,37927.0
2025-02-24 14:00:00,5.91,5.91,5.89,5.89,160915.0,5.7948,5.7948,5.7752,5.7752,160915.0
2025-02-24 14:05:00,5.88,5.9,5.88,5.9,191300.0,5.7654,5.785,5.7654,5.785,191300.0
2025-02-24 14:10:00,5.91,5.91,5.91,5.91,131600.0,5.7948,5.7948,5.7948,5.7948,131600.0
2025-02-24 14:15:00,5.91,5.92,5.91,5.92,50332.0,5.7948,5.8046,5.7948,5.8046,50332.0
2025-02-24 14:20:00,5.92,5.92,5.92,5.92,258039.0,5.8046,5.8046,5.8046,5.8046,258039.0
2025-02-24 14:25:00,5.92,5.92,5.92,5.92,19000.0,5.8046,5.8046,5.8046,5.8046,19000.0
2025-02-24 14:30:00,5.92,5.92,5.91,5.91,56900.0,5.8046,5.8046,5.7948,5.7948,56900.0
2025-02-24 14:35:00,5.91,5.91,5.91,5.91,38700.0,5.7948,5.7948,5.7948,5.7948,38700.0
2025-02-24 14:40:00,5.92,5.93,5.92,5.93,39488.0,5.8046,5.8144,5.8046,5.8144,39488.0
2025-02-24 14:45:00,5.93,5.93,5.93,5.93,8498.0,5.8144,5.8144,5.8144,5.8144,8498.0
2025-02-24 14:50:00,5.92,5.93,5.92,5.93,18299.0,5.8046,5.8144,5.8046,5.8144,18299.0
2025-02-24 14:55:00,5.94,5.94,5.94,5.94,37372.0,5.8242,5.8242,5.8242,5.8242,37372.0
2025-02-24 15:00:00,5.93,5.96,5.93,5.95,89900.0,5.8144,5.8439,5.8144,5.8341,89900.0
2025-02-24 15:05:00,5.94,5.94,5.93,5.93,14800.0,5.8242,5.8242,5.8144,5.8144,14800.0
2025-02-24 15:10:00,5.93,5.94,5.93,5.94,152100.0,5.8144,5.8242,5.8144,5.8242,152100.0
2025-02-24 15:15:00,5.93,5.94,5.92,5.94,92275.0,5.8144,5.8242,5.8046,5.8242,92275.0
2025-02-24 15:20:00,5.94,5.94,5.93,5.94,228575.0,5.8242,5.8242,5.8144,5.8242,228575.0
2025-02-24 15:25:00,5.95,5.95,5.95,5.95,95147.0,5.8341,5.8341,5.8341,5.8341,95147.0
2025-02-24 15:30:00,5.95,5.95,5.94,5.94,105708.0,5.8341,5.8341,5.8242,5.8242,105708.0
2025-02-24 15:35:00,5.94,5.94,5.94,5.94,119540.0,5.8242,5.8242,5.8242,5.8242,119540.0
2025-02-24 15:40:00,5.95,5.96,5.95,5.96,107329.0,5.8341,5.8439,5.8341,5.8439,107329.0
2025-02-24 15:45:00,5.96,5.96,5.95,5.96,121663.0,5.8439,5.8439,5.8341,5.8439,121663.0
2025-02-24 15:50:00,5.95,6.0,5.95,6.0,281538.0,5.8341,5.8831,5.8341,5.8831,281538.0
2025-02-24 15:55:00,6.0,6.03,6.0,6.01,1054514.0,5.8831,5.9125,5.8831,5.8929,1054514.0
2025-02-25 09:30:00,6.02,6.04,6.0,6.0,280203.0,5.9027,5.9223,5.8831,5.8831,280203.0
2025-02-25 09:35:00,6.0,6.02,6.0,6.0,131889.0,5.8831,5.9027,5.8831,5.8831,131889.0
2025-02-25 09:40:00,6.0,6.03,6.0,6.03,221039.0,5.8831,5.9125,5.8831,5.9125,221039.0
2025-02-25 09:45:00,6.04,6.05,6.03,6.05,171429.0,5.9223,5.9321,5.9125,5.9321,171429.0
2025-02-25 09:50:00,6.05,6.09,6.05,6.09,132516.0,5.9321,5.9713,5.9321,5.9713,132516.0
2025-02-25 09:55:00,6.09,6.09,6.06,6.07,121918.0,5.9713,5.9713,5.9419,5.9517,121918.0
2025-02-25 10:00:00,6.08,6.12,6.08,6.12,209211.0,5.9615,6.0007,5.9615,6.0007,209211.0
2025-02-25 10:05:00,6.12,6.13,6.11,6.12,143039.0,6.0007,6.0105,5.9909,6.0007,143039.0
2025-02-25 10:10:00,6.11,6.15,6.11,6.15,285421.0,5.9909,6.0302,5.9909,6.0302,285421.0
2025-02-25 10:15:00,6.15,6.17,6.13,6.17,189405.0,6.0302,6.0498,6.0105,6.0498,189405.0
2025-02-25 10:20:00,6.18,6.2,6.17,6.19,375301.0,6.0596,6.0792,6.0498,6.0694,375301.0
2025-02-25 10:25:00,6.2,6.21,6.18,6.21,323404.0,6.0792,6.089,6.0596,6.089,323404.0
2025-02-25 10:30:00,6.2,6.21,6.2,6.2,280690.0,6.0792,6.089,6.0792,6.0792,280690.0
2025-02-25 10:35:00,6.19,6.19,6.17,6.17,151171.0,6.0694,6.0694,6.0498,6.0498,151171.0
2025-02-25 10:40:00,6.16,6.18,6.15,6.17,278989.0,6.04,6.0596,6.0302,6.0498,278989.0
2025-02-25 10:45:00,6.16,6.18,6.16,6.16,438001.0,6.04,6.0596,6.04,6.04,438001.0
2025-02-25 10:50:00,6.16,6.16,6.14,6.14,153600.0,6.04,6.04,6.0204,6.0204,153600.0
2025-02-25 10:55:00,6.13,6.16,6.13,6.16,130526.0,6.0105,6.04,6.0105,6.04,130526.0
2025-02-25 11:00:00,6.16,6.2,6.16,6.19,192705.0,6.04,6.0792,6.04,6.0694,192705.0
2025-02-25 11:05:00,6.19,6.19,6.17,6.18,272716.0,6.0694,6.0694,6.0498,6.0596,272716.0
2025-02-25 11:10:00,6.17,6.17,6.17,6.17,103499.0,6.0498,6.0498,6.0498,6.0498,103499.0
2025-02-25 11:15:00,6.17,6.18,6.17,6.17,139480.0,6.0498,6.0596,6.0498,6.0498,139480.0
2025-02-25 11:20:00,6.18,6.18,6.18,6.18,230300.0,6.0596,6.0596,6.0596,6.0596,230300.0
2025-02-25 11:25:00,6.18,6.2,6.18,6.2,79782.0,6.0596,6.0792,6.0596,6.0792,79782.0
2025-02-25 11:30:00,6.2,6.24,6.2,6.22,102732.0,6.0792,6.1184,6.0792,6.0988,102732.0
2025-02-25 11:35:00,6.22,6.22,6.2,6.2,160932.0,6.0988,6.0988,6.0792,6.0792,160932.0
2025-02-25 11:40:00,6.2,6.21,6.2,6.2,73867.0,6.0792,6.089,6.0792,6.0792,73867.0
2025-02-25 11:45:00,6.2,6.2,6.17,6.17,275244.0,6.0792,6.0792,6.0498,6.0498,275244.0
2025-02-25 11:50:00,6.16,6.16,6.16,6.16,168354.0,6.04,6.04,6.04,6.04,168354.0
2025-02-25 11:55:00,6.16,6.16,6.12,6.13,258460.0,6.04,6.04,6.0007,6.0105,258460.0
2025-02-25 12:00:00,6.13,6.14,6.13,6.14,19156.0,6.0105,6.0204,6.0105,6.0204,19156.0
2025-02-25 12:05:00,6.14,6.15,6.14,6.15,52840.0,6.0204,6.0302,6.0204,6.0302,52840.0
2025-02-25 12:10:00,6.14,6.14,6.13,6.14,72981.0,6.0204,6.0204,6.0105,6.0204,72981.0
2025-02-25 12:15:00,6.15,6.15,6.15,6.15,32620.0,6.0302,6.0302,6.0302,6.0302,32620.0
2025-02-25 12:20:00,6.15,6.16,6.15,6.15,83842.0,6.0302,6.04,6.0302,6.0302,83842.0
2025-02-25 12:25:00,6.14,6.14,6.13,6.13,15070.0,6.0204,6.0204,6.0105,6.0105,15070.0
2025-02-25 12:30:00,6.12,6.12,6.12,6.12,97643.0,6.0007,6.0007,6.0007,6.0007,97643.0
2025-02-25 12:35:00,6.11,6.11,6.11,6.11,19900.0,5.9909,5.9909,5.9909,5.9909,19900.0
2025-02-25 12:40:00,6.11,6.11,6.1,6.1,101842.0,5.9909,5.9909,5.9811,5.9811,101842.0
2025-02-25 12:45:00,6.11,6.11,6.11,6.11,110400.0,5.9909,5.9909,5.9909,5.9909,110400.0
2025-02-25 12:50:00,6.1,6.1,6.1,6.1,31700.0,5.9811,5.9811,5.9811,5.9811,31700.0
2025-02-25 12:55:00,6.09,6.09,6.08,6.08,68600.0,5.9713,5.9713,5.9615,5.9615,68600.0
2025-02-25 13:00:00,6.08,6.08,6.07,6.07,26383.0,5.9615,5.9615,5.9517,5.9517,26383.0
2025-02-25 13:05:00,6.06,6.06,6.05,6.05,67788.0,5.9419,5.9419,5.9321,5.9321,67788.0
2025-02-25 13:10:00,6.06,6.08,6.06,6.08,35893.0,5.9419,5.9615,5.9419,5.9615,35893.0
2025-02-25 13:15:00,6.08,6.08,6.08,6.08,143200.0,5.9615,5.9615,5.9615,5.9615,143200.0
2025-02-25 13:20:00,6.08,6.08,6.08,6.08,100001.0,5.9615,5.9615,5.9615,5.9615,100001.0
2025-02-25 13:25:00,6.08,6.12,6.08,6.12,30248.0,5.9615,6.0007,5.9615,6.0007,30248.0
2025-02-25 13:30:00,6.12,6.12,6.11,6.11,114376.0,6.0007,6.0007,5.9909,5.9909,114376.0
2025-02-25 13:35:00,6.1,6.1,6.07,6.07,95634.0,5.9811,5.9811,5.9517,5.9517,95634.0
2025-02-25 13:40:00,6.06,6.06,6.05,6.05,9000.0,5.9419,5.9419,5.9321,5.9321,9000.0
2025-02-25 13:45:00,6.06,6.06,6.06,6.06,187852.0,5.9419,5.9419,5.9419,5.9419,187852.0
2025-02-25 13:50:00,6.07,6.08,6.07,6.07,183686.0,5.9517,5.9615,5.9517,5.9517,183686.0
2025-02-25 13:55:00,6.08,6.08,6.08,6.08,242688.0,5.9615,5.9615,5.9615,5.9615,242688.0
2025-02-25 14:00:00,6.09,6.09,6.09,6.09,56000.0,5.9713,5.9713,5.9713,5.9713,56000.0
2025-02-25 14:05:00,6.09,6.09,6.09,6.09,300.0,5.9713,5.9713,5.9713,5.9713,300.0
2025-02-25 14:10:00,6.1,6.12,6.1,6.12,30252.0,5.9811,6.0007,5.9811,6.0007,30252.0
2025-02-25 14:15:00,6.13,6.13,6.12,6.12,174623.0,6.0105,6.0105,6.0007,6.0007,174623.0
2025-02-25 14:20:00,6.12,6.13,6.12,6.13,65156.0,6.0007,6.0105,6.0007,6.0105,65156.0
2025-02-25 14:25:00,6.13,6.13,6.13,6.13,57110.0,6.0105,6.0105,6.0105,6.0105,57110.0
2025-02-25 14:30:00,6.13,6.13,6.12,6.12,65542.0,6.0105,6.0105,6.0007,6.0007,65542.0
2025-02-25 14:35:00,6.12,6.12,6.08,6.08,147073.0,6.0007,6.0007,5.9615,5.9615,147073.0
2025-02-25 14:40:00,6.07,6.07,6.07,6.07,18400.0,5.9517,5.9517,5.9517,5.9517,18400.0
2025-02-25 14:45:00,6.07,6.09,6.07,6.08,234820.0,5.9517,5.9713,5.9517,5.9615,234820.0
2025-02-25 14:50:00,6.07,6.07,6.07,6.07,41700.0,5.9517,5.9517,5.9517,5.9517,41700.0
2025-02-25 14:55:00,6.07,6.07,6.07,6.07,7500.0,5.9517,5.9517,5.9517,5.9517,7500.0
2025-02-25 15:00:00,6.07,6.08,6.06,6.07,191182.0,5.9517,5.9615,5.9419,5.9517,191182.0
2025-02-25 15:05:00,6.07,6.07,6.06,6.07,61916.0,5.9517,5.9517,5.9419,5.9517,61916.0
2025-02-25 15:10:00,6.07,6.08,6.07,6.08,202225.0,5.9517,5.9615,5.9517,5.9615,202225.0
2025-02-25 15:15:00,6.07,6.07,6.06,6.06,105000.0,5.9517,5.9517,5.9419,5.9419,105000.0
2025-02-25 15:20:00,6.05,6.06,6.04,6.04,107710.0,5.9321,5.9419,5.9223,5.9223,107710.0
2025-02-25 15:25:00,6.04,6.05,6.04,6.05,25017.0,5.9223,5.9321,5.9223,5.9321,25017.0
2025-02-25 15:30:00,6.06,6.07,6.06,6.06,110261.0,5.9419,5.9517,5.9419,5.9419,110261.0
2025-02-25 15:35:00,6.06,6.09,6.06,6.09,93484.0,5.9419,5.9713,5.9419,5.9713,93484.0
2025-02-25 15:40:00,6.1,6.11,6.09,6.1,171889.0,5.9811,5.9909,5.9713,5.9811,171889.0
2025-02-25 15:45:00,6.1,6.1,6.09,6.09,102711.0,5.9811,5.9811,5.9713,5.9713,102711.0
2025-02-25 15:50:00,6.09,6.12,6.09,6.12,179439.0,5.9713,6.0007,5.9713,6.0007,179439.0
2025-02-25 15:55:00,6.11,6.11,6.08,6.1,179508.0,5.9909,5.9909,5.9615,5.9811,179508.0
2025-02-26 09:30:00,6.06,6.07,6.06,6.07,163007.0,5.9419,5.9517,5.9419,5.9517,163007.0
2025-02-26 09:35:00,6.07,6.07,6.04,6.04,89297.0,5.9517,5.9517,5.9223,5.9223,89297.0
2025-02-26 09:40:00,6.04,6.07,6.04,6.06,115411.0,5.9223,5.9517,5.9223,5.9419,115411.0
2025-02-26 09:45:00,6.05,6.05,6.02,6.02,114564.0,5.9321,5.9321,5.9027,5.9027,114564.0
2025-02-26 09:50:00,6.01,6.01,6.0,6.0,45012.0,5.8929,5.8929,5.8831,5.8831,45012.0
2025-02-26 09:55:00,6.0,6.02,6.0,6.01,111693.0,5.8831,5.9027,5.8831,5.8929,111693.0
2025-02-26 10:00:00,6.0,6.0,6.0,6.0,110699.0,5.8831,5.8831,5.8831,5.8831,110699.0
2025-02-26 10:05:00,6.0,6.01,6.0,6.0,74340.0,5.8831,5.8929,5.8831,5.8831,74340.0
2025-02-26 10:10:00,5.99,5.99,5.97,5.97,144479.0,5.8733,5.8733,5.8537,5.8537,144479.0
2025-02-26 10:15:00,5.97,5.97,5.96,5.96,61237.0,5.8537,5.8537,5.8439,5.8439,61237.0
2025-02-26 10:20:00,5.96,5.97,5.96,5.97,188109.0,5.8439,5.8537,5.8439,5.8537,188109.0
2025-02-26 10:25:00,5.97,5.99,5.97,5.99,93435.0,5.8537,5.8733,5.8537,5.8733,93435.0
2025-02-26 10:30:00,5.99,5.99,5.97,5.98,95214.0,5.8733,5.8733,5.8537,5.8635,95214.0
2025-02-26 10:35:00,5.98,5.98,5.97,5.98,296135.0,5.8635,5.8635,5.8537,5.8635,296135.0
2025-02-26 10:40:00,5.98,5.98,5.96,5.96,59747.0,5.8635,5.8635,5.8439,5.8439,59747.0
2025-02-26 10:45:00,5.97,5.97,5.97,5.97,38400.0,5.8537,5.8537,5.8537,5.8537,38400.0
2025-02-26 10:50:00,5.97,5.97,5.96,5.96,128100.0,5.8537,5.8537,5.8439,5.8439,128100.0
2025-02-26 10:55:00,5.97,5.97,5.96,5.96,37087.0,5.8537,5.8537,5.8439,5.8439,37087.0
2025-02-26 11:00:00,5.96,5.96,5.95,5.96,198246.0,5.8439,5.8439,5.8341,5.8439,198246.0
2025-02-26 11:05:00,5.95,5.95,5.95,5.95,205629.0,5.8341,5.8341,5.8341,5.8341,205629.0
2025-02-26 11:10:00,5.95,5.95,5.95,5.95,30371.0,5.8341,5.8341,5.8341,5.8341,30371.0
2025-02-26 11:15:00,5.95,5.95,5.95,5.95,95105.0,5.8341,5.8341,5.8341,5.8341,95105.0
2025-02-26 11:20:00,5.95,5.96,5.95,5.96,96195.0,5.8341,5.8439,5.8341,5.8439,96195.0
2025-02-26 11:25:00,5.96,5.96,5.96,5.96,99793.0,5.8439,5.8439,5.8439,5.8439,99793.0
2025-02-26 11:30:00,5.97,5.98,5.97,5.98,121403.0,5.8537,5.8635,5.8537,5.8635,121403.0
2025-02-26 11:35:00,5.97,5.97,5.95,5.95,146450.0,5.8537,5.8537,5.8341,5.8341,146450.0
2025-02-26 11:40:00,5.95,5.97,5.95,5.97,238995.0,5.8341,5.8537,5.8341,5.8537,238995.0
2025-02-26 11:45:00,5.96,5.96,5.96,5.96,14000.0,5.8439,5.8439,5.8439,5.8439,14000.0
2025-02-26 11:50:00,5.96,5.96,5.96,5.96,61100.0,5.8439,5.8439,5.8439,5.8439,61100.0
2025-02-26 11:55:00,5.96,6.0,5.96,6.0,149104.0,5.8439,5.8831,5.8439,5.8831,149104.0
2025-02-26 12:00:00,5.99,5.99,5.98,5.98,206727.0,5.8733,5.8733,5.8635,5.8635,206727.0
2025-02-26 12:05:00,5.97,5.97,5.97,5.97,46828.0,5.8537,5.8537,5.8537,5.8537,46828.0
2025-02-26 12:10:00,5.97,5.97,5.96,5.96,254155.0,5.8537,5.8537,5.8439,5.8439,254155.0
2025-02-26 12:15:00,5.96,5.98,5.95,5.97,292068.0,5.8439,5.8635,5.8341,5.8537,292068.0
2025-02-26 12:20:00,5.97,5.98,5.97,5.98,235707.0,5.8537,5.8635,5.8537,5.8635,235707.0
2025-02-26 12:25:00,5.98,5.99,5.97,5.97,123579.0,5.8635,5.8733,5.8537,5.8537,123579.0
2025-02-26 12:30:00,5.96,5.99,5.96,5.99,182138.0,5.8439,5.8733,5.8439,5.8733,182138.0
2025-02-26 12:35:00,6.0,6.01,6.0,6.01,194944.0,5.8831,5.8929,5.8831,5.8929,194944.0
2025-02-26 12:40:00,6.01,6.02,6.01,6.01,133360.0,5.8929,5.9027,5.8929,5.8929,133360.0
2025-02-26 12:45:00,6.01,6.02,6.01,6.02,85419.0,5.8929,5.9027,5.8929,5.9027,85419.0
2025-02-26 12:50:00,6.02,6.05,6.02,6.04,162427.0,5.9027,5.9321,5.9027,5.9223,162427.0
2025-02-26 12:55:00,6.05,6.08,6.05,6.07,135961.0,5.9321,5.9615,5.9321,5.9517,135961.0
2025-02-26 13:00:00,6.06,6.08,6.06,6.07,78211.0,5.9419,5.9615,5.9419,5.9517,78211.0
2025-02-26 13:05:00,6.07,6.08,6.07,6.07,180556.0,5.9517,5.9615,5.9517,5.9517,180556.0
2025-02-26 13:10:00,6.06,6.08,6.06,6.07,82701.0,5.9419,5.9615,5.9419,5.9517,82701.0
2025-02-26 13:15:00,6.07,6.09,6.07,6.08,297689.0,5.9517,5.9713,5.9517,5.9615,297689.0
2025-02-26 13:20:00,6.08,6.08,6.07,6.07,211130.0,5.9615,5.9615,5.9517,5.9517,211130.0
2025-02-26 13:25:00,6.08,6.11,6.08,6.11,39489.0,5.9615,5.9909,5.9615,5.9909,39489.0
2025-02-26 13:30:00,6.11,6.11,6.1,6.1,85282.0,5.9909,5.9909,5.9811,5.9811,85282.0
2025-02-26 13:35:00,6.1,6.12,6.1,6.12,103065.0,5.9811,6.0007,5.9811,6.0007,103065.0
2025-02-26 13:40:00,6.12,6.13,6.12,6.13,59032.0,6.0007,6.0105,6.0007,6.0105,59032.0
2025-02-26 13:45:00,6.12,6.14,6.12,6.14,87689.0,6.0007,6.0204,6.0007,6.0204,87689.0
2025-02-26 13:50:00,6.13,6.15,6.13,6.15,29250.0,6.0105,6.0302,6.0105,6.0302,29250.0
2025-02-26 13:55:00,6.14,6.16,6.14,6.16,38815.0,6.0204,6.04,6.0204,6.04,38815.0
2025-02-26 14:00:00,6.16,6.16,6.14,6.16,144126.0,6.04,6.04,6.0204,6.04,144126.0
2025-02-26 14:05:00,6.16,6.17,6.16,6.17,95608.0,6.04,6.0498,6.04,6.0498,95608.0
2025-02-26 14:10:00,6.17,6.17,6.16,6.16,98526.0,6.0498,6.0498,6.04,6.04,98526.0
2025-02-26 14:15:00,6.16,6.17,6.15,6.15,303824.0,6.04,6.0498,6.0302,6.0302,303824.0
2025-02-26 14:20:00,6.14,6.14,6.12,6.13,86754.0,6.0204,6.0204,6.0007,6.0105,86754.0
2025-02-26 14:25:00,6.13,6.13,6.12,6.13,89500.0,6.0105,6.0105,6.0007,6.0105,89500.0
2025-02-26 14:30:00,6.13,6.13,6.12,6.12,268419.0,6.0105,6.0105,6.0007,6.0007,268419.0
2025-02-26 14:35:00,6.12,6.12,6.11,6.11,18005.0,6.0007,6.0007,5.9909,5.9909,18005.0
2025-02-26 14:40:00,6.11,6.12,6.1,6.1,29500.0,5.9909,6.0007,5.9811,5.9811,29500.0
2025-02-26 14:45:00,6.1,6.11,6.1,6.11,103408.0,5.9811,5.9909,5.9811,5.9909,103408.0
2025-02-26 14:50:00,6.12,6.12,6.12,6.12,117577.0,6.0007,6.0007,6.0007,6.0007,117577.0
2025-02-26 14:55:00,6.12,6.15,6.12,6.15,114011.0,6.0007,6.0302,6.0007,6.0302,114011.0
2025-02-26 15:00:00,6.15,6.15,6.14,6.15,71355.0,6.0302,6.0302,6.0204,6.0302,71355.0
2025-02-26 15:05:00,6.15,6.15,6.13,6.13,46900.0,6.0302,6.0302,6.0105,6.0105,46900.0
2025-02-26 15:10:00,6.13,6.13,6.13,6.13,123355.0,6.0105,6.0105,6.0105,6.0105,123355.0
2025-02-26 15:15:00,6.14,6.14,6.13,6.13,124387.0,6.0204,6.0204,6.0105,6.0105,124387.0
2025-02-26 15:20:00,6.14,6.14,6.12,6.12,103285.0,6.0204,6.0204,6.0007,6.0007,103285.0
2025-02-26 15:25:00,6.12,6.12,6.12,6.12,16088.0,6.0007,6.0007,6.0007,6.0007,16088.0
2025-02-26 15:30:00,6.13,6.13,6.12,6.12,38087.0,6.0105,6.0105,6.0007,6.0007,38087.0
2025-02-26 15:35:00,6.12,6.13,6.12,6.12,75011.0,6.0007,6.0105,6.0007,6.0007,75011.0
2025-02-26 15:40:00,6.11,6.12,6.09,6.09,78261.0,5.9909,6.0007,5.9713,5.9713,78261.0
2025-02-26 15:45:00,6.08,6.09,6.08,6.08,77381.0,5.9615,5.9713,5.9615,5.9615,77381.0
2025-02-26 15:50:00,6.09,6.11,6.09,6.09,131971.0,5.9713,5.9909,5.9713,5.9713,131971.0
2025-02-26 15:55:00,6.09,6.12,6.09,6.1,117667.0,5.9713,6.0007,5.9713,5.9811,117667.0
2025-02-27 09:30:00,6.03,6.04,6.02,6.02,199149.0,5.9125,5.9223,5.9027,5.9027,199149.0
2025-02-27 09:35:00,6.01,6.01,6.0,6.01,169056.0,5.8929,5.8929,5.8831,5.8929,169056.0
2025-02-27 09:40:00,6.02,6.08,6.02,6.07,111287.0,5.9027,5.9615,5.9027,5.9517,111287.0
2025-02-27 09:45:00,6.07,6.07,6.05,6.07,269647.0,5.9517,5.9517,5.9321,5.9517,269647.0
2025-02-27 09:50:00,6.07,6.12,6.07,6.12,163257.0,5.9517,6.0007,5.9517,6.0007,163257.0
2025-02-27 09:55:00,6.13,6.17,6.13,6.16,274321.0,6.0105,6.0498,6.0105,6.04,274321.0
2025-02-27 10:00:00,6.17,6.22,6.17,6.18,362913.0,6.0498,6.0988,6.0498,6.0596,362913.0
2025-02-27 10:05:00,6.18,6.18,6.17,6.18,227641.0,6.0596,6.0596,6.0498,6.0596,227641.0
2025-02-27 10:10:00,6.17,6.17,6.11,6.11,122921.0,6.0498,6.0498,5.9909,5.9909,122921.0
2025-02-27 10:15:00,6.11,6.11,6.1,6.1,94486.0,5.9909,5.9909,5.9811,5.9811,94486.0
2025-02-27 10:20:00,6.1,6.11,6.04,6.06,100634.0,5.9811,5.9909,5.9223,5.9419,100634.0
2025-02-27 10:25:00,6.07,6.07,6.07,6.07,28000.0,5.9517,5.9517,5.9517,5.9517,28000.0
2025-02-27 10:30:00,6.07,6.12,6.07,6.11,165887.0,5.9517,6.0007,5.9517,5.9909,165887.0
2025-02-27 10:35:00,6.11,6.13,6.07,6.08,255039.0,5.9909,6.0105,5.9517,5.9615,255039.0
2025-02-27 10:40:00,6.08,6.09,6.08,6.08,91926.0,5.9615,5.9713,5.9615,5.9615,91926.0
2025-02-27 10:45:00,6.09,6.09,6.07,6.08,314096.0,5.9713,5.9713,5.9517,5.9615,314096.0
2025-02-27 10:50:00,6.08,6.12,6.08,6.11,112366.0,5.9615,6.0007,5.9615,5.9909,112366.0
2025-02-27 10:55:00,6.12,6.13,6.11,6.13,154523.0,6.0007,6.0105,5.9909,6.0105,154523.0
2025-02-27 11:00:00,6.12,6.13,6.11,6.13,127150.0,6.0007,6.0105,5.9909,6.0105,127150.0
2025-02-27 11:05:00,6.12,6.13,6.12,6.12,102838.0,6.0007,6.0105,6.0007,6.0007,102838.0
2025-02-27 11:10:00,6.11,6.11,6.08,6.08,70184.0,5.9909,5.9909,5.9615,5.9615,70184.0
2025-02-27 11:15:00,6.08,6.08,6.06,6.06,122310.0,5.9615,5.9615,5.9419,5.9419,122310.0
2025-02-27 11:20:00,6.05,6.07,6.05,6.07,92700.0,5.9321,5.9517,5.9321,5.9517,92700.0
2025-02-27 11:25:00,6.07,6.11,6.07,6.11,56826.0,5.9517,5.9909,5.9517,5.9909,56826.0
2025-02-27 11:30:00,6.11,6.11,6.1,6.1,45000.0,5.9909,5.9909,5.9811,5.9811,45000.0
2025-02-27 11:35:00,6.1,6.12,6.09,6.11,68600.0,5.9811,6.0007,5.9713,5.9909,68600.0
2025-02-27 11:40:00,6.11,6.12,6.11,6.12,36898.0,5.9909,6.0007,5.9909,6.0007,36898.0
2025-02-27 11:45:00,6.13,6.13,6.12,6.12,24138.0,6.0105,6.0105,6.0007,6.0007,24138.0
2025-02-27 11:50:00,6.13,6.16,6.13,6.14,34188.0,6.0105,6.04,6.0105,6.0204,34188.0
2025-02-27 11:55:00,6.15,6.16,6.14,6.16,147076.0,6.0302,6.04,6.0204,6.04,147076.0
2025-02-27 12:00:00,6.17,6.17,6.15,6.15,142436.0,6.0498,6.0498,6.0302,6.0302,142436.0
2025-02-27 12:05:00,6.16,6.17,6.16,6.17,16327.0,6.04,6.0498,6.04,6.0498,16327.0
2025-02-27 12:10:00,6.17,6.17,6.16,6.16,58885.0,6.0498,6.0498,6.04,6.04,58885.0
2025-02-27 12:15:00,6.17,6.18,6.17,6.18,106995.0,6.0498,6.0596,6.0498,6.0596,106995.0
2025-02-27 12:20:00,6.19,6.19,6.17,6.17,123467.0,6.0694,6.0694,6.0498,6.0498,123467.0
2025-02-27 12:25:00,6.16,6.16,6.12,6.12,66385.0,6.04,6.04,6.0007,6.0007,66385.0
2025-02-27 12:30:00,6.11,6.12,6.11,6.12,103972.0,5.9909,6.0007,5.9909,6.0007,103972.0
2025-02-27 12:35:00,6.11,6.11,6.11,6.11,107511.0,5.9909,5.9909,5.9909,5.9909,107511.0
2025-02-27 12:40:00,6.12,6.16,6.12,6.16,156550.0,6.0007,6.04,6.0007,6.04,156550.0
2025-02-27 12:45:00,6.16,6.16,6.14,6.15,148781.0,6.04,6.04,6.0204,6.0302,148781.0
2025-02-27 12:50:00,6.16,6.16,6.14,6.14,149725.0,6.04,6.04,6.0204,6.0204,149725.0
2025-02-27 12:55:00,6.14,6.14,6.14,6.14,83489.0,6.0204,6.0204,6.0204,6.0204,83489.0
2025-02-27 13:00:00,6.13,6.13,6.11,6.12,212948.0,6.0105,6.0105,5.9909,6.0007,212948.0
2025-02-27 13:05:00,6.13,6.13,6.13,6.13,140260.0,6.0105,6.0105,6.0105,6.0105,140260.0
2025-02-27 13:10:00,6.12,6.12,6.09,6.09,112672.0,6.0007,6.0007,5.9713,5.9713,112672.0
2025-02-27 13:15:00,6.1,6.1,6.1,6.1,97061.0,5.9811,5.9811,5.9811,5.9811,97061.0
2025-02-27 13:20:00,6.1,6.1,6.08,6.08,180766.0,5.9811,5.9811,5.9615,5.9615,180766.0
2025-02-27 13:25:00,6.08,6.09,6.08,6.09,14788.0,5.9615,5.9713,5.9615,5.9713,14788.0
2025-02-27 13:30:00,6.1,6.1,6.08,6.09,170368.0,5.9811,5.9811,5.9615,5.9713,170368.0
2025-02-27 13:35:00,6.09,6.11,6.09,6.1,69332.0,5.9713,5.9909,5.9713,5.9811,69332.0
2025-02-27 13:40:00,6.09,6.1,6.09,6.1,28790.0,5.9713,5.9811,5.9713,5.9811,28790.0
2025-02-27 13:45:00,6.11,6.11,6.11,6.11,32252.0,5.9909,5.9909,5.9909,5.9909,32252.0
2025-02-27 13:50:00,6.11,6.11,6.1,6.1,19948.0,5.9909,5.9909,5.9811,5.9811,19948.0
2025-02-27 13:55:00,6.1,6.12,6.1,6.12,57528.0,5.9811,6.0007,5.9811,6.0007,57528.0
2025-02-27 14:00:00,6.13,6.13,6.13,6.13,83661.0,6.0105,6.0105,6.0105,6.0105,83661.0
2025-02-27 14:05:00,6.14,6.14,6.14,6.14,63395.0,6.0204,6.0204,6.0204,6.0204,63395.0
2025-02-27 14:10:00,6.14,6.16,6.14,6.16,138525.0,6.0204,6.04,6.0204,6.04,138525.0
2025-02-27 14:15:00,6.17,6.17,6.17,6.17,68355.0,6.0498,6.0498,6.0498,6.0498,68355.0
2025-02-27 14:20:00,6.16,6.18,6.16,6.18,145555.0,6.04,6.0596,6.04,6.0596,145555.0
2025-02-27 14:25:00,6.19,6.21,6.19,6.21,148611.0,6.0694,6.089,6.0694,6.089,148611.0
2025-02-27 14:30:00,6.22,6.27,6.22,6.27,132575.0,6.0988,6.1478,6.0988,6.1478,132575.0
2025-02-27 14:35:00,6.26,6.26,6.25,6.25,155010.0,6.138,6.138,6.1282,6.1282,155010.0
2025-02-27 14:40:00,6.25,6.28,6.25,6.27,197470.0,6.1282,6.1576,6.1282,6.1478,197470.0
2025-02-27 14:45:00,6.26,6.27,6.25,6.27,93209.0,6.138,6.1478,6.1282,6.1478,93209.0
2025-02-27 14:50:00,6.26,6.28,6.25,6.26,86289.0,6.138,6.1576,6.1282,6.138,86289.0
2025-02-27 14:55:00,6.25,6.26,6.25,6.26,144044.0,6.1282,6.138,6.1282,6.138,144044.0
2025-02-27 15:00:00,6.27,6.32,6.27,6.31,159696.0,6.1478,6.1968,6.1478,6.187,159696.0
2025-02-27 15:05:00,6.31,6.31,6.3,6.3,36654.0,6.187,6.187,6.1772,6.1772,36654.0
2025-02-27 15:10:00,6.31,6.33,6.31,6.33,148131.0,6.187,6.2066,6.187,6.2066,148131.0
2025-02-27 15:15:00,6.32,6.33,6.32,6.33,108716.0,6.1968,6.2066,6.1968,6.2066,108716.0
2025-02-27 15:20:00,6.34,6.34,6.31,6.32,236989.0,6.2165,6.2165,6.187,6.1968,236989.0
2025-02-27 15:25:00,6.32,6.35,6.31,6.35,134727.0,6.1968,6.2263,6.187,6.2263,134727.0
2025-02-27 15:30:00,6.35,6.35,6.32,6.33,183402.0,6.2263,6.2263,6.1968,6.2066,183402.0
2025-02-27 15:35:00,6.33,6.33,6.32,6.33,66926.0,6.2066,6.2066,6.1968,6.2066,66926.0
2025-02-27 15:40:00,6.34,6.36,6.34,6.35,60730.0,6.2165,6.2361,6.2165,6.2263,60730.0
2025-02-27 15:45:00,6.36,6.37,6.34,6.34,156911.0,6.2361,6.2459,6.2165,6.2165,156911.0
2025-02-27 15:50:00,6.35,6.36,6.34,6.36,102424.0,6.2263,6.2361,6.2165,6.2361,102424.0
2025-02-27 15:55:00,6.37,6.4,6.37,6.39,128132.0,6.2459,6.2753,6.2459,6.2655,128132.0
2025-02-28 09:30:00,6.38,6.45,6.38,6.45,412343.0,6.2557,6.3243,6.2557,6.3243,412343.0
2025-02-28 09:35:00,6.45,6.45,6.38,6.39,154530.0,6.3243,6.3243,6.2557,6.2655,154530.0
2025-02-28 09:40:00,6.4,6.42,6.37,6.37,179539.0,6.2753,6.2949,6.2459,6.2459,179539.0
2025-02-28 09:45:00,6.37,6.41,6.37,6.39,137493.0,6.2459,6.2851,6.2459,6.2655,137493.0
2025-02-28 09:50:00,6.39,6.39,6.37,6.38,352884.0,6.2655,6.2655,6.2459,6.2557,352884.0
2025-02-28 09:55:00,6.38,6.41,6.37,6.37,383095.0,6.2557,6.2851,6.2459,6.2459,383095.0
2025-02-28 10:00:00,6.37,6.39,6.34,6.37,409245.0,6.2459,6.2655,6.2165,6.2459,409245.0
2025-02-28 10:05:00,6.37,6.38,6.35,6.35,224055.0,6.2459,6.2557,6.2263,6.2263,224055.0
2025-02-28 10:10:00,6.35,6.35,6.32,6.32,250713.0,6.2263,6.2263,6.1968,6.1968,250713.0
2025-02-28 10:15:00,6.32,6.37,6.32,6.36,304604.0,6.1968,6.2459,6.1968,6.2361,304604.0
2025-02-28 10:20:00,6.37,6.37,6.31,6.31,173715.0,6.2459,6.2459,6.187,6.187,173715.0
2025-02-28 10:25:00,6.31,6.31,6.3,6.3,103195.0,6.187,6.187,6.1772,6.1772,103195.0
2025-02-28 10:30:00,6.3,6.3,6.29,6.29,137727.0,6.1772,6.1772,6.1674,6.1674,137727.0
2025-02-28 10:35:00,6.3,6.32,6.3,6.31,157958.0,6.1772,6.1968,6.1772,6.187,157958.0
2025-02-28 10:40:00,6.31,6.33,6.31,6.32,294280.0,6.187,6.2066,6.187,6.1968,294280.0
2025-02-28 10:45:00,6.32,6.32,6.3,6.32,99096.0,6.1968,6.1968,6.1772,6.1968,99096.0
2025-02-28 10:50:00,6.31,6.31,6.29,6.29,209689.0,6.187,6.187,6.1674,6.1674,209689.0
2025-02-28 10:55:00,6.29,6.29,6.28,6.28,44924.0,6.1674,6.1674,6.1576,6.1576,44924.0
2025-02-28 11:00:00,6.28,6.29,6.28,6.28,44136.0,6.1576,6.1674,6.1576,6.1576,44136.0
2025-02-28 11:05:00,6.28,6.29,6.28,6.29,90239.0,6.1576,6.1674,6.1576,6.1674,90239.0
2025-02-28 11:10:00,6.29,6.32,6.29,6.32,156453.0,6.1674,6.1968,6.1674,6.1968,156453.0
2025-02-28 11:15:00,6.32,6.35,6.32,6.33,94476.0,6.1968,6.2263,6.1968,6.2066,94476.0
2025-02-28 11:20:00,6.33,6.33,6.32,6.33,130455.0,6.2066,6.2066,6.1968,6.2066,130455.0
2025-02-28 11:25:00,6.33,6.36,6.33,6.36,97090.0,6.2066,6.2361,6.2066,6.2361,97090.0
2025-02-28 11:30:00,6.37,6.38,6.33,6.33,164460.0,6.2459,6.2557,6.2066,6.2066,164460.0
2025-02-28 11:35:00,6.33,6.33,6.32,6.32,112408.0,6.2066,6.2066,6.1968,6.1968,112408.0
2025-02-28 11:40:00,6.32,6.32,6.3,6.3,23800.0,6.1968,6.1968,6.1772,6.1772,23800.0
2025-02-28 11:45:00,6.31,6.32,6.3,6.3,15820.0,6.187,6.1968,6.1772,6.1772,15820.0
2025-02-28 11:50:00,6.3,6.31,6.3,6.31,106099.0,6.1772,6.187,6.1772,6.187,106099.0
2025-02-28 11:55:00,6.31,6.33,6.31,6.32,110439.0,6.187,6.2066,6.187,6.1968,110439.0
2025-02-28 12:00:00,6.33,6.34,6.33,6.34,116377.0,6.2066,6.2165,6.2066,6.2165,116377.0
2025-02-28 12:05:00,6.35,6.35,6.34,6.35,128342.0,6.2263,6.2263,6.2165,6.2263,128342.0
2025-02-28 12:10:00,6.34,6.34,6.32,6.32,55448.0,6.2165,6.2165,6.1968,6.1968,55448.0
2025-02-28 12:15:00,6.32,6.32,6.3,6.3,42780.0,6.1968,6.1968,6.1772,6.1772,42780.0
2025-02-28 12:20:00,6.3,6.35,6.3,6.35,198777.0,6.1772,6.2263,6.1772,6.2263,198777.0
2025-02-28 12:25:00,6.34,6.34,6.33,6.34,156996.0,6.2165,6.2165,6.2066,6.2165,156996.0
2025-02-28 12:30:00,6.34,6.35,6.34,6.35,121030.0,6.2165,6.2263,6.2165,6.2263,121030.0
2025-02-28 12:35:00,6.35,6.35,6.35,6.35,13901.0,6.2263,6.2263,6.2263,6.2263,13901.0
2025-02-28 12:40:00,6.35,6.4,6.35,6.4,125947.0,6.2263,6.2753,6.2263,6.2753,125947.0
2025-02-28 12:45:00,6.39,6.42,6.39,6.42,223921.0,6.2655,6.2949,6.2655,6.2949,223921.0
2025-02-28 12:50:00,6.43,6.43,6.4,6.4,186255.0,6.3047,6.3047,6.2753,6.2753,186255.0
2025-02-28 12:55:00,6.41,6.44,6.41,6.44,268190.0,6.2851,6.3145,6.2851,6.3145,268190.0
2025-02-28 13:00:00,6.45,6.45,6.42,6.43,225920.0,6.3243,6.3243,6.2949,6.3047,225920.0
2025-02-28 13:05:00,6.43,6.44,6.43,6.44,95721.0,6.3047,6.3145,6.3047,6.3145,95721.0
2025-02-28 13:10:00,6.44,6.44,6.44,6.44,131145.0,6.3145,6.3145,6.3145,6.3145,131145.0
2025-02-28 13:15:00,6.43,6.48,6.42,6.48,458322.0,6.3047,6.3537,6.2949,6.3537,458322.0
2025-02-28 13:20:00,6.47,6.48,6.47,6.48,229028.0,6.3439,6.3537,6.3439,6.3537,229028.0
2025-02-28 13:25:00,6.48,6.48,6.42,6.42,191946.0,6.3537,6.3537,6.2949,6.2949,191946.0
2025-02-28 13:30:00,6.42,6.42,6.4,6.4,54648.0,6.2949,6.2949,6.2753,6.2753,54648.0
2025-02-28 13:35:00,6.39,6.39,6.38,6.38,206089.0,6.2655,6.2655,6.2557,6.2557,206089.0
2025-02-28 13:40:00,6.37,6.4,6.36,6.37,248388.0,6.2459,6.2753,6.2361,6.2459,248388.0
2025-02-28 13:45:00,6.37,6.38,6.37,6.38,151586.0,6.2459,6.2557,6.2459,6.2557,151586.0
2025-02-28 13:50:00,6.38,6.38,6.37,6.38,46000.0,6.2557,6.2557,6.2459,6.2557,46000.0
2025-02-28 13:55:00,6.38,6.44,6.38,6.44,138103.0,6.2557,6.3145,6.2557,6.3145,138103.0
2025-02-28 14:00:00,6.44,6.44,6.41,6.43,180409.0,6.3145,6.3145,6.2851,6.3047,180409.0
2025-02-28 14:05:00,6.42,6.42,6.41,6.42,55816.0,6.2949,6.2949,6.2851,6.2949,55816.0
2025-02-28 14:10:00,6.42,6.42,6.42,6.42,69540.0,6.2949,6.2949,6.2949,6.2949,69540.0
2025-02-28 14:15:00,6.41,6.41,6.38,6.38,102230.0,6.2851,6.2851,6.2557,6.2557,102230.0
2025-02-28 14:20:00,6.38,6.41,6.38,6.4,172020.0,6.2557,6.2851,6.2557,6.2753,172020.0
2025-02-28 14:25:00,6.39,6.39,6.38,6.38,90065.0,6.2655,6.2655,6.2557,6.2557,90065.0
2025-02-28 14:30:00,6.39,6.39,6.36,6.36,181896.0,6.2655,6.2655,6.2361,6.2361,181896.0
2025-02-28 14:35:00,6.37,6.37,6.33,6.33,83265.0,6.2459,6.2459,6.2066,6.2066,83265.0
2025-02-28 14:40:00,6.34,6.34,6.32,6.32,42120.0,6.2165,6.2165,6.1968,6.1968,42120.0
2025-02-28 14:45:00,6.32,6.32,6.31,6.31,159780.0,6.1968,6.1968,6.187,6.187,159780.0
2025-02-28 14:50:00,6.31,6.32,6.31,6.31,82673.0,6.187,6.1968,6.187,6.187,82673.0
2025-02-28 14:55:00,6.31,6.32,6.3,6.3,155149.0,6.187,6.1968,6.1772,6.1772,155149.0
2025-02-28 15:00:00,6.3,6.3,6.28,6.28,47820.0,6.1772,6.1772,6.1576,6.1576,47820.0
2025-02-28 15:05:00,6.28,6.29,6.27,6.27,78300.0,6.1576,6.1674,6.1478,6.1478,78300.0
2025-02-28 15:10:00,6.27,6.29,6.27,6.28,183039.0,6.1478,6.1674,6.1478,6.1576,183039.0
2025-02-28 15:15:00,6.28,6.29,6.28,6.29,114596.0,6.1576,6.1674,6.1576,6.1674,114596.0
2025-02-28 15:20:00,6.29,6.31,6.29,6.3,191774.0,6.1674,6.187,6.1674,6.1772,191774.0
2025-02-28 15:25:00,6.29,6.29,6.25,6.25,48528.0,6.1674,6.1674,6.1282,6.1282,48528.0
2025-02-28 15:30:00,6.26,6.29,6.25,6.29,132072.0,6.138,6.1674,6.1282,6.1674,132072.0
2025-02-28 15:35:00,6.29,6.3,6.27,6.27,72890.0,6.1674,6.1772,6.1478,6.1478,72890.0
2025-02-28 15:40:00,6.27,6.27,6.24,6.24,146000.0,6.1478,6.1478,6.1184,6.1184,146000.0
2025-02-28 15:45:00,6.24,6.24,6.22,6.22,63655.0,6.1184,6.1184,6.0988,6.0988,63655.0
2025-02-28 15:50:00,6.21,6.21,6.16,6.16,213338.0,6.089,6.089,6.04,6.04,213338.0
2025-02-28 15:55:00,6.15,6.15,6.09,6.11,233416.0,6.0302,6.0302,5.9713,5.9909,233416.0
2025-03-03 09:30:00,6.04,6.05,6.01,6.02,246200.0,5.9223,5.9321,5.8929,5.9027,246200.0
2025-03-03 09:35:00,6.01,6.07,6.01,6.07,168298.0,5.8929,5.9517,5.8929,5.9517,168298.0
2025-03-03 09:40:00,6.06,6.08,6.06,6.08,82167.0,5.9419,5.9615,5.9419,5.9615,82167.0
2025-03-03 09:45:00,6.09,6.11,6.07,6.11,238204.0,5.9713,5.9909,5.9517,5.9909,238204.0
2025-03-03 09:50:00,6.1,6.12,6.1,6.11,261276.0,5.9811,6.0007,5.9811,5.9909,261276.0
2025-03-03 09:55:00,6.11,6.15,6.11,6.15,273880.0,5.9909,6.0302,5.9909,6.0302,273880.0
2025-03-03 10:00:00,6.15,6.2,6.15,6.15,363493.0,6.0302,6.0792,6.0302,6.0302,363493.0
2025-03-03 10:05:00,6.15,6.17,6.14,6.17,238605.0,6.0302,6.0498,6.0204,6.0498,238605.0
2025-03-03 10:10:00,6.18,6.18,6.14,6.17,273690.0,6.0596,6.0596,6.0204,6.0498,273690.0
2025-03-03 10:15:00,6.18,6.18,6.17,6.17,213581.0,6.0596,6.0596,6.0498,6.0498,213581.0
2025-03-03 10:20:00,6.17,6.17,6.12,6.13,126792.0,6.0498,6.0498,6.0007,6.0105,126792.0
2025-03-03 10:25:00,6.13,6.13,6.11,6.11,166935.0,6.0105,6.0105,5.9909,5.9909,166935.0
2025-03-03 10:30:00,6.1,6.12,6.1,6.11,451821.0,5.9811,6.0007,5.9811,5.9909,451821.0
2025-03-03 10:35:00,6.11,6.14,6.11,6.12,274522.0,5.9909,6.0204,5.9909,6.0007,274522.0
2025-03-03 10:40:00,6.13,6.13,6.08,6.08,149644.0,6.0105,6.0105,5.9615,5.9615,149644.0
2025-03-03 10:45:00,6.08,6.13,6.08,6.13,102991.0,5.9615,6.0105,5.9615,6.0105,102991.0
2025-03-03 10:50:00,6.13,6.13,6.11,6.11,231218.0,6.0105,6.0105,5.9909,5.9909,231218.0
2025-03-03 10:55:00,6.12,6.16,6.12,6.16,240401.0,6.0007,6.04,6.0007,6.04,240401.0
2025-03-03 11:00:00,6.15,6.15,6.13,6.14,202173.0,6.0302,6.0302,6.0105,6.0204,202173.0
2025-03-03 11:05:00,6.13,6.14,6.13,6.14,117260.0,6.0105,6.0204,6.0105,6.0204,117260.0
2025-03-03 11:10:00,6.14,6.16,6.13,6.13,78674.0,6.0204,6.04,6.0105,6.0105,78674.0
2025-03-03 11:15:00,6.14,6.14,6.12,6.13,163509.0,6.0204,6.0204,6.0007,6.0105,163509.0
2025-03-03 11:20:00,6.12,6.12,6.1,6.1,143887.0,6.0007,6.0007,5.9811,5.9811,143887.0
2025-03-03 11:25:00,6.1,6.16,6.1,6.15,244321.0,5.9811,6.04,5.9811,6.0302,244321.0
2025-03-03 11:30:00,6.16,6.17,6.15,6.16,391854.0,6.04,6.0498,6.0302,6.04,391854.0
2025-03-03 11:35:00,6.16,6.18,6.16,6.18,243336.0,6.04,6.0596,6.04,6.0596,243336.0
2025-03-03 11:40:00,6.18,6.2,6.18,6.19,85665.0,6.0596,6.0792,6.0596,6.0694,85665.0
2025-03-03 11:45:00,6.19,6.19,6.16,6.16,23975.0,6.0694,6.0694,6.04,6.04,23975.0
2025-03-03 11:50:00,6.15,6.15,6.14,6.14,275009.0,6.0302,6.0302,6.0204,6.0204,275009.0
2025-03-03 11:55:00,6.14,6.14,6.13,6.14,85263.0,6.0204,6.0204,6.0105,6.0204,85263.0
2025-03-03 12:00:00,6.14,6.14,6.14,6.14,115339.0,6.0204,6.0204,6.0204,6.0204,115339.0
2025-03-03 12:05:00,6.13,6.13,6.13,6.13,262497.0,6.0105,6.0105,6.0105,6.0105,262497.0
2025-03-03 12:10:00,6.13,6.13,6.12,6.12,188791.0,6.0105,6.0105,6.0007,6.0007,188791.0
2025-03-03 12:15:00,6.13,6.13,6.11,6.12,136324.0,6.0105,6.0105,5.9909,6.0007,136324.0
2025-03-03 12:20:00,6.11,6.12,6.11,6.12,104160.0,5.9909,6.0007,5.9909,6.0007,104160.0
2025-03-03 12:25:00,6.11,6.12,6.11,6.12,66011.0,5.9909,6.0007,5.9909,6.0007,66011.0
2025-03-03 12:30:00,6.12,6.12,6.12,6.12,87902.0,6.0007,6.0007,6.0007,6.0007,87902.0
2025-03-03 12:35:00,6.13,6.13,6.12,6.12,145930.0,6.0105,6.0105,6.0007,6.0007,145930.0
2025-03-03 12:40:00,6.12,6.12,6.11,6.12,115400.0,6.0007,6.0007,5.9909,6.0007,115400.0
2025-03-03 12:45:00,6.13,6.14,6.13,6.13,76947.0,6.0105,6.0204,6.0105,6.0105,76947.0
2025-03-03 12:50:00,6.13,6.16,6.13,6.16,39204.0,6.0105,6.04,6.0105,6.04,39204.0
2025-03-03 12:55:00,6.17,6.18,6.17,6.18,108716.0,6.0498,6.0596,6.0498,6.0596,108716.0
2025-03-03 13:00:00,6.18,6.19,6.18,6.19,300782.0,6.0596,6.0694,6.0596,6.0694,300782.0
2025-03-03 13:05:00,6.19,6.24,6.19,6.24,135258.0,6.0694,6.1184,6.0694,6.1184,135258.0
2025-03-03 13:10:00,6.24,6.25,6.24,6.25,191191.0,6.1184,6.1282,6.1184,6.1282,191191.0
2025-03-03 13:15:00,6.25,6.25,6.24,6.24,90065.0,6.1282,6.1282,6.1184,6.1184,90065.0
2025-03-03 13:20:00,6.25,6.25,6.23,6.23,91432.0,6.1282,6.1282,6.1086,6.1086,91432.0
2025-03-03 13:25:00,6.24,6.29,6.24,6.29,119120.0,6.1184,6.1674,6.1184,6.1674,119120.0
2025-03-03 13:30:00,6.29,6.3,6.28,6.3,178488.0,6.1674,6.1772,6.1576,6.1772,178488.0
2025-03-03 13:35:00,6.3,6.3,6.29,6.3,123336.0,6.1772,6.1772,6.1674,6.1772,123336.0
2025-03-03 13:40:00,6.3,6.3,6.28,6.29,134600.0,6.1772,6.1772,6.1576,6.1674,134600.0
2025-03-03 13:45:00,6.29,6.29,6.24,6.28,409300.0,6.1674,6.1674,6.1184,6.1576,409300.0
2025-03-03 13:50:00,6.28,6.28,6.26,6.27,196731.0,6.1576,6.1576,6.138,6.1478,196731.0
2025-03-03 13:55:00,6.27,6.29,6.25,6.25,159170.0,6.1478,6.1674,6.1282,6.1282,159170.0
2025-03-03 14:00:00,6.26,6.26,6.22,6.24,215228.0,6.138,6.138,6.0988,6.1184,215228.0
2025-03-03 14:05:00,6.25,6.25,6.24,6.24,207232.0,6.1282,6.1282,6.1184,6.1184,207232.0
2025-03-03 14:10:00,6.24,6.25,6.24,6.25,108838.0,6.1184,6.1282,6.1184,6.1282,108838.0
2025-03-03 14:15:00,6.25,6.28,6.25,6.27,161918.0,6.1282,6.1576,6.1282,6.1478,161918.0
2025-03-03 14:20:00,6.28,6.28,6.26,6.26,148051.0,6.1576,6.1576,6.138,6.138,148051.0
2025-03-03 14:25:00,6.27,6.28,6.27,6.28,169540.0,6.1478,6.1576,6.1478,6.1576,169540.0
2025-03-03 14:30:00,6.27,6.27,6.25,6.25,80305.0,6.1478,6.1478,6.1282,6.1282,80305.0
2025-03-03 14:35:00,6.25,6.27,6.25,6.25,166292.0,6.1282,6.1478,6.1282,6.1282,166292.0
2025-03-03 14:40:00,6.24,6.24,6.22,6.23,186481.0,6.1184,6.1184,6.0988,6.1086,186481.0
2025-03-03 14:45:00,6.23,6.27,6.23,6.27,327418.0,6.1086,6.1478,6.1086,6.1478,327418.0
2025-03-03 14:50:00,6.27,6.35,6.27,6.33,455985.0,6.1478,6.2263,6.1478,6.2066,455985.0
2025-03-03 14:55:00,6.33,6.35,6.31,6.35,388233.0,6.2066,6.2263,6.187,6.2263,388233.0
2025-03-03 15:00:00,6.36,6.42,6.36,6.41,388563.0,6.2361,6.2949,6.2361,6.2851,388563.0
2025-03-03 15:05:00,6.41,6.43,6.4,6.43,397924.0,6.2851,6.3047,6.2753,6.3047,397924.0
2025-03-03 15:10:00,6.43,6.47,6.43,6.45,340012.0,6.3047,6.3439,6.3047,6.3243,340012.0
2025-03-03 15:15:00,6.45,6.46,6.43,6.46,137290.0,6.3243,6.3341,6.3047,6.3341,137290.0
2025-03-03 15:20:00,6.46,6.48,6.45,6.48,388104.0,6.3341,6.3537,6.3243,6.3537,388104.0
2025-03-03 15:25:00,6.48,6.51,6.47,6.5,301703.0,6.3537,6.3831,6.3439,6.3733,301703.0
2025-03-03 15:30:00,6.5,6.5,6.47,6.5,168994.0,6.3733,6.3733,6.3439,6.3733,168994.0
2025-03-03 15:35:00,6.5,6.53,6.5,6.52,170993.0,6.3733,6.4028,6.3733,6.3929,170993.0
2025-03-03 15:40:00,6.53,6.54,6.52,6.52,202739.0,6.4028,6.4126,6.3929,6.3929,202739.0
2025-03-03 15:45:00,6.52,6.52,6.48,6.49,147225.0,6.3929,6.3929,6.3537,6.3635,147225.0
2025-03-03 15:50:00,6.49,6.49,6.47,6.48,197136.0,6.3635,6.3635,6.3439,6.3537,197136.0
2025-03-03 15:55:00,6.47,6.47,6.42,6.42,289761.0,6.3439,6.3439,6.2949,6.2949,289761.0
2025-03-04 09:30:00,6.57,6.62,6.57,6.6,628481.0,6.442,6.491,6.442,6.4714,628481.0
2025-03-04 09:35:00,6.6,6.6,6.55,6.58,244397.0,6.4714,6.4714,6.4224,6.4518,244397.0
2025-03-04 09:40:00,6.59,6.63,6.56,6.61,478638.0,6.4616,6.5008,6.4322,6.4812,478638.0
2025-03-04 09:45:00,6.61,6.61,6.57,6.61,216109.0,6.4812,6.4812,6.442,6.4812,216109.0
2025-03-04 09:50:00,6.62,6.67,6.62,6.65,262278.0,6.491,6.54,6.491,6.5204,262278.0
2025-03-04 09:55:00,6.65,6.69,6.64,6.69,157909.0,6.5204,6.5596,6.5106,6.5596,157909.0
2025-03-04 10:00:00,6.7,6.72,6.69,6.7,149636.0,6.5694,6.589,6.5596,6.5694,149636.0
2025-03-04 10:05:00,6.7,6.73,6.69,6.73,162189.0,6.5694,6.5989,6.5596,6.5989,162189.0
2025-03-04 10:10:00,6.74,6.75,6.71,6.73,266930.0,6.6087,6.6185,6.5792,6.5989,266930.0
2025-03-04 10:15:00,6.73,6.8,6.73,6.8,98780.0,6.5989,6.6675,6.5989,6.6675,98780.0
2025-03-04 10:20:00,6.79,6.8,6.77,6.78,260737.0,6.6577,6.6675,6.6381,6.6479,260737.0
2025-03-04 10:25:00,6.78,6.78,6.73,6.73,176768.0,6.6479,6.6479,6.5989,6.5989,176768.0
2025-03-04 10:30:00,6.74,6.74,6.68,6.7,141215.0,6.6087,6.6087,6.5498,6.5694,141215.0
2025-03-04 10:35:00,6.7,6.73,6.7,6.73,304834.0,6.5694,6.5989,6.5694,6.5989,304834.0
2025-03-04 10:40:00,6.73,6.74,6.71,6.71,157582.0,6.5989,6.6087,6.5792,6.5792,157582.0
2025-03-04 10:45:00,6.71,6.75,6.7,6.72,229993.0,6.5792,6.6185,6.5694,6.589,229993.0
2025-03-04 10:50:00,6.72,6.76,6.72,6.76,270152.0,6.589,6.6283,6.589,6.6283,270152.0
2025-03-04 10:55:00,6.76,6.76,6.75,6.75,190898.0,6.6283,6.6283,6.6185,6.6185,190898.0
2025-03-04 11:00:00,6.75,6.77,6.74,6.75,166515.0,6.6185,6.6381,6.6087,6.6185,166515.0
2025-03-04 11:05:00,6.76,6.79,6.76,6.79,44015.0,6.6283,6.6577,6.6283,6.6577,44015.0
2025-03-04 11:10:00,6.79,6.79,6.73,6.73,143924.0,6.6577,6.6577,6.5989,6.5989,143924.0
2025-03-04 11:15:00,6.73,6.76,6.72,6.76,125967.0,6.5989,6.6283,6.589,6.6283,125967.0
2025-03-04 11:20:00,6.76,6.78,6.75,6.78,208713.0,6.6283,6.6479,6.6185,6.6479,208713.0
2025-03-04 11:25:00,6.78,6.8,6.78,6.79,296645.0,6.6479,6.6675,6.6479,6.6577,296645.0
2025-03-04 11:30:00,6.78,6.78,6.75,6.76,101028.0,6.6479,6.6479,6.6185,6.6283,101028.0
2025-03-04 11:35:00,6.76,6.77,6.75,6.76,115023.0,6.6283,6.6381,6.6185,6.6283,115023.0
2025-03-04 11:40:00,6.76,6.76,6.71,6.72,119433.0,6.6283,6.6283,6.5792,6.589,119433.0
2025-03-04 11:45:00,6.71,6.72,6.7,6.7,190819.0,6.5792,6.589,6.5694,6.5694,190819.0
2025-03-04 11:50:00,6.7,6.71,6.67,6.68,173806.0,6.5694,6.5792,6.54,6.5498,173806.0
2025-03-04 11:55:00,6.68,6.68,6.67,6.68,48444.0,6.5498,6.5498,6.54,6.5498,48444.0
2025-03-04 12:00:00,6.68,6.69,6.67,6.67,98787.0,6.5498,6.5596,6.54,6.54,98787.0
2025-03-04 12:05:00,6.68,6.7,6.68,6.7,81927.0,6.5498,6.5694,6.5498,6.5694,81927.0
2025-03-04 12:10:00,6.69,6.69,6.67,6.68,111700.0,6.5596,6.5596,6.54,6.5498,111700.0
2025-03-04 12:15:00,6.68,6.68,6.66,6.66,82118.0,6.5498,6.5498,6.5302,6.5302,82118.0
2025-03-04 12:20:00,6.66,6.66,6.63,6.65,322085.0,6.5302,6.5302,6.5008,6.5204,322085.0
2025-03-04 12:25:00,6.64,6.64,6.61,6.62,120038.0,6.5106,6.5106,6.4812,6.491,120038.0
2025-03-04 12:30:00,6.63,6.65,6.63,6.64,123521.0,6.5008,6.5204,6.5008,6.5106,123521.0
2025-03-04 12:35:00,6.63,6.63,6.62,6.63,103965.0,6.5008,6.5008,6.491,6.5008,103965.0
2025-03-04 12:40:00,6.63,6.66,6.62,6.64,258683.0,6.5008,6.5302,6.491,6.5106,258683.0
2025-03-04 12:45:00,6.64,6.64,6.62,6.63,61769.0,6.5106,6.5106,6.491,6.5008,61769.0
2025-03-04 12:50:00,6.64,6.68,6.64,6.66,150542.0,6.5106,6.5498,6.5106,6.5302,150542.0
2025-03-04 12:55:00,6.66,6.67,6.66,6.67,72029.0,6.5302,6.54,6.5302,6.54,72029.0
2025-03-04 13:00:00,6.67,6.68,6.65,6.65,127243.0,6.54,6.5498,6.5204,6.5204,127243.0
2025-03-04 13:05:00,6.66,6.66,6.6,6.6,101250.0,6.5302,6.5302,6.4714,6.4714,101250.0
2025-03-04 13:10:00,6.6,6.6,6.56,6.56,199915.0,6.4714,6.4714,6.4322,6.4322,199915.0
2025-03-04 13:15:00,6.57,6.61,6.57,6.59,200877.0,6.442,6.4812,6.442,6.4616,200877.0
2025-03-04 13:20:00,6.6,6.63,6.6,6.63,134387.0,6.4714,6.5008,6.4714,6.5008,134387.0
2025-03-04 13:25:00,6.63,6.64,6.62,6.64,242324.0,6.5008,6.5106,6.491,6.5106,242324.0
2025-03-04 13:30:00,6.64,6.65,6.62,6.62,146355.0,6.5106,6.5204,6.491,6.491,146355.0
2025-03-04 13:35:00,6.61,6.62,6.6,6.6,223599.0,6.4812,6.491,6.4714,6.4714,223599.0
2025-03-04 13:40:00,6.59,6.59,6.58,6.59,81750.0,6.4616,6.4616,6.4518,6.4616,81750.0
2025-03-04 13:45:00,6.58,6.58,6.57,6.58,107217.0,6.4518,6.4518,6.442,6.4518,107217.0
2025-03-04 13:50:00,6.59,6.59,6.56,6.56,139339.0,6.4616,6.4616,6.4322,6.4322,139339.0
2025-03-04 13:55:00,6.56,6.56,6.53,6.54,112973.0,6.4322,6.4322,6.4028,6.4126,112973.0
2025-03-04 14:00:00,6.54,6.54,6.5,6.5,195867.0,6.4126,6.4126,6.3733,6.3733,195867.0
2025-03-04 14:05:00,6.5,6.5,6.47,6.48,103720.0,6.3733,6.3733,6.3439,6.3537,103720.0
2025-03-04 14:10:00,6.49,6.51,6.49,6.5,112408.0,6.3635,6.3831,6.3635,6.3733,112408.0
2025-03-04 14:15:00,6.5,6.5,6.49,6.49,56444.0,6.3733,6.3733,6.3635,6.3635,56444.0
2025-03-04 14:20:00,6.49,6.49,6.46,6.47,196736.0,6.3635,6.3635,6.3341,6.3439,196736.0
2025-03-04 14:25:00,6.46,6.5,6.46,6.5,235037.0,6.3341,6.3733,6.3341,6.3733,235037.0
2025-03-04 14:30:00,6.5,6.53,6.5,6.51,297248.0,6.3733,6.4028,6.3733,6.3831,297248.0
2025-03-04 14:35:00,6.51,6.51,6.49,6.49,229507.0,6.3831,6.3831,6.3635,6.3635,229507.0
2025-03-04 14:40:00,6.49,6.49,6.48,6.48,114816.0,6.3635,6.3635,6.3537,6.3537,114816.0
2025-03-04 14:45:00,6.48,6.49,6.46,6.48,188576.0,6.3537,6.3635,6.3341,6.3537,188576.0
2025-03-04 14:50:00,6.48,6.48,6.47,6.47,112373.0,6.3537,6.3537,6.3439,6.3439,112373.0
2025-03-04 14:55:00,6.47,6.47,6.46,6.46,63170.0,6.3439,6.3439,6.3341,6.3341,63170.0
2025-03-04 15:00:00,6.45,6.47,6.44,6.47,139164.0,6.3243,6.3439,6.3145,6.3439,139164.0
2025-03-04 15:05:00,6.47,6.47,6.45,6.45,97857.0,6.3439,6.3439,6.3243,6.3243,97857.0
2025-03-04 15:10:00,6.45,6.45,6.43,6.44,105039.0,6.3243,6.3243,6.3047,6.3145,105039.0
2025-03-04 15:15:00,6.44,6.45,6.42,6.42,173771.0,6.3145,6.3243,6.2949,6.2949,173771.0
2025-03-04 15:20:00,6.42,6.42,6.38,6.38,84900.0,6.2949,6.2949,6.2557,6.2557,84900.0
2025-03-04 15:25:00,6.38,6.42,6.38,6.42,104109.0,6.2557,6.2949,6.2557,6.2949,104109.0
2025-03-04 15:30:00,6.43,6.53,6.43,6.52,243678.0,6.3047,6.4028,6.3047,6.3929,243678.0
2025-03-04 15:35:00,6.52,6.55,6.51,6.55,219337.0,6.3929,6.4224,6.3831,6.4224,219337.0
2025-03-04 15:40:00,6.55,6.58,6.54,6.55,582440.0,6.4224,6.4518,6.4126,6.4224,582440.0
2025-03-04 15:45:00,6.55,6.62,6.53,6.61,248813.0,6.4224,6.491,6.4028,6.4812,248813.0
2025-03-04 15:50:00,6.61,6.72,6.61,6.67,545843.0,6.4812,6.589,6.4812,6.54,545843.0
2025-03-04 15:55:00,6.66,6.67,6.64,6.66,477977.0,6.5302,6.54,6.5106,6.5302,477977.0
2025-03-05 09:30:00,6.67,6.67,6.64,6.64,258829.0,6.54,6.54,6.5106,6.5106,258829.0
2025-03-05 09:35:00,6.63,6.67,6.63,6.64,166824.0,6.5008,6.54,6.5008,6.5106,166824.0
2025-03-05 09:40:00,6.63,6.63,6.58,6.61,346374.0,6.5008,6.5008,6.4518,6.4812,346374.0
2025-03-05 09:45:00,6.61,6.65,6.6,6.65,432859.0,6.4812,6.5204,6.4714,6.5204,432859.0
2025-03-05 09:50:00,6.66,6.67,6.63,6.67,339220.0,6.5302,6.54,6.5008,6.54,339220.0
2025-03-05 09:55:00,6.67,6.72,6.66,6.69,318240.0,6.54,6.589,6.5302,6.5596,318240.0
2025-03-05 10:00:00,6.69,6.69,6.58,6.61,209633.0,6.5596,6.5596,6.4518,6.4812,209633.0
2025-03-05 10:05:00,6.6,6.62,6.57,6.59,249546.0,6.4714,6.491,6.442,6.4616,249546.0
2025-03-05 10:10:00,6.59,6.62,6.58,6.62,331296.0,6.4616,6.491,6.4518,6.491,331296.0
2025-03-05 10:15:00,6.61,6.66,6.61,6.66,281376.0,6.4812,6.5302,6.4812,6.5302,281376.0
2025-03-05 10:20:00,6.66,6.71,6.65,6.68,369785.0,6.5302,6.5792,6.5204,6.5498,369785.0
2025-03-05 10:25:00,6.69,6.7,6.68,6.69,300995.0,6.5596,6.5694,6.5498,6.5596,300995.0
2025-03-05 10:30:00,6.7,6.71,6.66,6.67,276122.0,6.5694,6.5792,6.5302,6.54,276122.0
2025-03-05 10:35:00,6.67,6.67,6.62,6.62,217475.0,6.54,6.54,6.491,6.491,217475.0
2025-03-05 10:40:00,6.63,6.66,6.63,6.65,205069.0,6.5008,6.5302,6.5008,6.5204,205069.0
2025-03-05 10:45:00,6.64,6.67,6.63,6.67,416555.0,6.5106,6.54,6.5008,6.54,416555.0
2025-03-05 10:50:00,6.67,6.69,6.65,6.65,238185.0,6.54,6.5596,6.5204,6.5204,238185.0
2025-03-05 10:55:00,6.64,6.66,6.63,6.66,158697.0,6.5106,6.5302,6.5008,6.5302,158697.0
2025-03-05 11:00:00,6.66,6.71,6.66,6.7,245643.0,6.5302,6.5792,6.5302,6.5694,245643.0
2025-03-05 11:05:00,6.69,6.71,6.69,6.71,203127.0,6.5596,6.5792,6.5596,6.5792,203127.0
2025-03-05 11:10:00,6.71,6.76,6.71,6.73,84896.0,6.5792,6.6283,6.5792,6.5989,84896.0
2025-03-05 11:15:00,6.73,6.75,6.73,6.75,186422.0,6.5989,6.6185,6.5989,6.6185,186422.0
2025-03-05 11:20:00,6.75,6.76,6.74,6.74,184501.0,6.6185,6.6283,6.6087,6.6087,184501.0
2025-03-05 11:25:00,6.73,6.76,6.73,6.73,195208.0,6.5989,6.6283,6.5989,6.5989,195208.0
2025-03-05 11:30:00,6.73,6.77,6.73,6.77,263188.0,6.5989,6.6381,6.5989,6.6381,263188.0
2025-03-05 11:35:00,6.77,6.77,6.74,6.74,139895.0,6.6381,6.6381,6.6087,6.6087,139895.0
2025-03-05 11:40:00,6.75,6.79,6.75,6.78,58532.0,6.6185,6.6577,6.6185,6.6479,58532.0
2025-03-05 11:45:00,6.78,6.79,6.77,6.77,76535.0,6.6479,6.6577,6.6381,6.6381,76535.0
2025-03-05 11:50:00,6.77,6.79,6.77,6.77,124750.0,6.6381,6.6577,6.6381,6.6381,124750.0
2025-03-05 11:55:00,6.75,6.75,6.67,6.69,559062.0,6.6185,6.6185,6.54,6.5596,559062.0
2025-03-05 12:00:00,6.69,6.69,6.64,6.68,352674.0,6.5596,6.5596,6.5106,6.5498,352674.0
2025-03-05 12:05:00,6.68,6.68,6.67,6.67,132870.0,6.5498,6.5498,6.54,6.54,132870.0
2025-03-05 12:10:00,6.67,6.67,6.66,6.67,150248.0,6.54,6.54,6.5302,6.54,150248.0
2025-03-05 12:15:00,6.67,6.67,6.65,6.65,128017.0,6.54,6.54,6.5204,6.5204,128017.0
2025-03-05 12:20:00,6.66,6.66,6.62,6.62,193401.0,6.5302,6.5302,6.491,6.491,193401.0
2025-03-05 12:25:00,6.61,6.62,6.6,6.6,111992.0,6.4812,6.491,6.4714,6.4714,111992.0
2025-03-05 12:30:00,6.6,6.6,6.59,6.59,112137.0,6.4714,6.4714,6.4616,6.4616,112137.0
2025-03-05 12:35:00,6.6,6.6,6.58,6.58,83947.0,6.4714,6.4714,6.4518,6.4518,83947.0
2025-03-05 12:40:00,6.58,6.58,6.58,6.58,76245.0,6.4518,6.4518,6.4518,6.4518,76245.0
2025-03-05 12:45:00,6.59,6.62,6.59,6.59,157739.0,6.4616,6.491,6.4616,6.4616,157739.0
2025-03-05 12:50:00,6.58,6.58,6.54,6.54,94713.0,6.4518,6.4518,6.4126,6.4126,94713.0
2025-03-05 12:55:00,6.55,6.55,6.53,6.53,277221.0,6.4224,6.4224,6.4028,6.4028,277221.0
2025-03-05 13:00:00,6.53,6.54,6.52,6.52,308819.0,6.4028,6.4126,6.3929,6.3929,308819.0
2025-03-05 13:05:00,6.52,6.62,6.51,6.62,478406.0,6.3929,6.491,6.3831,6.491,478406.0
2025-03-05 13:10:00,6.61,6.61,6.55,6.57,143004.0,6.4812,6.4812,6.4224,6.442,143004.0
2025-03-05 13:15:00,6.58,6.58,6.56,6.57,91186.0,6.4518,6.4518,6.4322,6.442,91186.0
2025-03-05 13:20:00,6.56,6.57,6.56,6.57,100871.0,6.4322,6.442,6.4322,6.442,100871.0
2025-03-05 13:25:00,6.57,6.58,6.57,6.58,117010.0,6.442,6.4518,6.442,6.4518,117010.0
2025-03-05 13:30:00,6.58,6.62,6.57,6.59,220148.0,6.4518,6.491,6.442,6.4616,220148.0
2025-03-05 13:35:00,6.6,6.6,6.58,6.58,69732.0,6.4714,6.4714,6.4518,6.4518,69732.0
2025-03-05 13:40:00,6.58,6.61,6.58,6.6,132262.0,6.4518,6.4812,6.4518,6.4714,132262.0
2025-03-05 13:45:00,6.6,6.6,6.55,6.55,136131.0,6.4714,6.4714,6.4224,6.4224,136131.0
2025-03-05 13:50:00,6.54,6.54,6.53,6.54,222500.0,6.4126,6.4126,6.4028,6.4126,222500.0
2025-03-05 13:55:00,6.53,6.53,6.5,6.5,122619.0,6.4028,6.4028,6.3733,6.3733,122619.0
2025-03-05 14:00:00,6.5,6.52,6.48,6.48,132380.0,6.3733,6.3929,6.3537,6.3537,132380.0
2025-03-05 14:05:00,6.47,6.47,6.42,6.42,160731.0,6.3439,6.3439,6.2949,6.2949,160731.0
2025-03-05 14:10:00,6.42,6.43,6.41,6.41,165910.0,6.2949,6.3047,6.2851,6.2851,165910.0
2025-03-05 14:15:00,6.41,6.45,6.41,6.45,90633.0,6.2851,6.3243,6.2851,6.3243,90633.0
2025-03-05 14:20:00,6.46,6.46,6.42,6.42,103597.0,6.3341,6.3341,6.2949,6.2949,103597.0
2025-03-05 14:25:00,6.42,6.45,6.42,6.45,139152.0,6.2949,6.3243,6.2949,6.3243,139152.0
2025-03-05 14:30:00,6.45,6.45,6.43,6.43,112000.0,6.3243,6.3243,6.3047,6.3047,112000.0
2025-03-05 14:35:00,6.44,6.47,6.44,6.45,253586.0,6.3145,6.3439,6.3145,6.3243,253586.0
2025-03-05 14:40:00,6.44,6.45,6.43,6.45,133925.0,6.3145,6.3243,6.3047,6.3243,133925.0
2025-03-05 14:45:00,6.45,6.45,6.43,6.43,127009.0,6.3243,6.3243,6.3047,6.3047,127009.0
2025-03-05 14:50:00,6.42,6.43,6.42,6.42,106847.0,6.2949,6.3047,6.2949,6.2949,106847.0
2025-03-05 14:55:00,6.42,6.44,6.41,6.44,151250.0,6.2949,6.3145,6.2851,6.3145,151250.0
2025-03-05 15:00:00,6.44,6.44,6.4,6.4,137286.0,6.3145,6.3145,6.2753,6.2753,137286.0
2025-03-05 15:05:00,6.4,6.4,6.38,6.38,155550.0,6.2753,6.2753,6.2557,6.2557,155550.0
2025-03-05 15:10:00,6.39,6.41,6.38,6.39,124692.0,6.2655,6.2851,6.2557,6.2655,124692.0
2025-03-05 15:15:00,6.39,6.46,6.39,6.44,201876.0,6.2655,6.3341,6.2655,6.3145,201876.0
2025-03-05 15:20:00,6.44,6.46,6.43,6.44,172389.0,6.3145,6.3341,6.3047,6.3145,172389.0
2025-03-05 15:25:00,6.44,6.44,6.41,6.41,112280.0,6.3145,6.3145,6.2851,6.2851,112280.0
2025-03-05 15:30:00,6.41,6.45,6.41,6.44,182718.0,6.2851,6.3243,6.2851,6.3145,182718.0
2025-03-05 15:35:00,6.44,6.46,6.43,6.43,116191.0,6.3145,6.3341,6.3047,6.3047,116191.0
2025-03-05 15:40:00,6.44,6.44,6.42,6.42,128562.0,6.3145,6.3145,6.2949,6.2949,128562.0
2025-03-05 15:45:00,6.43,6.45,6.43,6.45,182311.0,6.3047,6.3243,6.3047,6.3243,182311.0
2025-03-05 15:50:00,6.45,6.5,6.42,6.42,181402.0,6.3243,6.3733,6.2949,6.2949,181402.0
2025-03-05 15:55:00,6.43,6.45,6.42,6.45,84414.0,6.3047,6.3243,6.2949,6.3243,84414.0
2025-03-06 09:30:00,6.71,6.72,6.7,6.71,305176.0,6.5792,6.589,6.5694,6.5792,305176.0
2025-03-06 09:35:00,6.72,6.75,6.72,6.73,76449.0,6.589,6.6185,6.589,6.5989,76449.0
2025-03-06 09:40:00,6.73,6.76,6.73,6.76,218331.0,6.5989,6.6283,6.5989,6.6283,218331.0
2025-03-06 09:45:00,6.76,6.76,6.72,6.72,65646.0,6.6283,6.6283,6.589,6.589,65646.0
2025-03-06 09:50:00,6.72,6.72,6.69,6.72,95071.0,6.589,6.589,6.5596,6.589,95071.0
2025-03-06 09:55:00,6.72,6.74,6.72,6.74,97411.0,6.589,6.6087,6.589,6.6087,97411.0
2025-03-06 10:00:00,6.74,6.74,6.67,6.67,175643.0,6.6087,6.6087,6.54,6.54,175643.0
2025-03-06 10:05:00,6.67,6.67,6.63,6.63,34149.0,6.54,6.54,6.5008,6.5008,34149.0
2025-03-06 10:10:00,6.64,6.65,6.63,6.63,204032.0,6.5106,6.5204,6.5008,6.5008,204032.0
2025-03-06 10:15:00,6.63,6.63,6.61,6.62,130169.0,6.5008,6.5008,6.4812,6.491,130169.0
2025-03-06 10:20:00,6.61,6.61,6.6,6.61,121769.0,6.4812,6.4812,6.4714,6.4812,121769.0
2025-03-06 10:25:00,6.62,6.64,6.6,6.6,107864.0,6.491,6.5106,6.4714,6.4714,107864.0
2025-03-06 10:30:00,6.6,6.62,6.6,6.61,204960.0,6.4714,6.491,6.4714,6.4812,204960.0
2025-03-06 10:35:00,6.61,6.61,6.57,6.57,91834.0,6.4812,6.4812,6.442,6.442,91834.0
2025-03-06 10:40:00,6.56,6.57,6.56,6.56,25100.0,6.4322,6.442,6.4322,6.4322,25100.0
2025-03-06 10:45:00,6.56,6.57,6.55,6.57,64516.0,6.4322,6.442,6.4224,6.442,64516.0
2025-03-06 10:50:00,6.58,6.62,6.58,6.62,136326.0,6.4518,6.491,6.4518,6.491,136326.0
2025-03-06 10:55:00,6.63,6.63,6.6,6.6,121210.0,6.5008,6.5008,6.4714,6.4714,121210.0
2025-03-06 11:00:00,6.59,6.59,6.57,6.58,62402.0,6.4616,6.4616,6.442,6.4518,62402.0
2025-03-06 11:05:00,6.58,6.59,6.55,6.55,245142.0,6.4518,6.4616,6.4224,6.4224,245142.0
2025-03-06 11:10:00,6.55,6.57,6.55,6.57,69701.0,6.4224,6.442,6.4224,6.442,69701.0
2025-03-06 11:15:00,6.57,6.58,6.57,6.58,249724.0,6.442,6.4518,6.442,6.4518,249724.0
2025-03-06 11:20:00,6.58,6.62,6.58,6.61,149891.0,6.4518,6.491,6.4518,6.4812,149891.0
2025-03-06 11:25:00,6.6,6.64,6.59,6.6,451895.0,6.4714,6.5106,6.4616,6.4714,451895.0
2025-03-06 11:30:00,6.59,6.6,6.56,6.58,97381.0,6.4616,6.4714,6.4322,6.4518,97381.0
2025-03-06 11:35:00,6.58,6.65,6.58,6.65,170277.0,6.4518,6.5204,6.4518,6.5204,170277.0
2025-03-06 11:40:00,6.65,6.67,6.65,6.67,70284.0,6.5204,6.54,6.5204,6.54,70284.0
2025-03-06 11:45:00,6.66,6.67,6.65,6.67,70107.0,6.5302,6.54,6.5204,6.54,70107.0
2025-03-06 11:50:00,6.68,6.71,6.68,6.71,163894.0,6.5498,6.5792,6.5498,6.5792,163894.0
2025-03-06 11:55:00,6.71,6.73,6.71,6.73,122546.0,6.5792,6.5989,6.5792,6.5989,122546.0
2025-03-06 12:00:00,6.74,6.77,6.72,6.77,285557.0,6.6087,6.6381,6.589,6.6381,285557.0
2025-03-06 12:05:00,6.78,6.79,6.75,6.76,108761.0,6.6479,6.6577,6.6185,6.6283,108761.0
2025-03-06 12:10:00,6.76,6.78,6.75,6.78,197937.0,6.6283,6.6479,6.6185,6.6479,197937.0
2025-03-06 12:15:00,6.78,6.79,6.76,6.76,118670.0,6.6479,6.6577,6.6283,6.6283,118670.0
2025-03-06 12:20:00,6.76,6.77,6.74,6.77,81120.0,6.6283,6.6381,6.6087,6.6381,81120.0
2025-03-06 12:25:00,6.77,6.81,6.77,6.79,215660.0,6.6381,6.6773,6.6381,6.6577,215660.0
2025-03-06 12:30:00,6.79,6.79,6.76,6.79,100326.0,6.6577,6.6577,6.6283,6.6577,100326.0
2025-03-06 12:35:00,6.79,6.8,6.79,6.8,44567.0,6.6577,6.6675,6.6577,6.6675,44567.0
2025-03-06 12:40:00,6.81,6.81,6.77,6.79,184615.0,6.6773,6.6773,6.6381,6.6577,184615.0
2025-03-06 12:45:00,6.8,6.84,6.79,6.84,187666.0,6.6675,6.7067,6.6577,6.7067,187666.0
2025-03-06 12:50:00,6.84,6.84,6.83,6.83,87327.0,6.7067,6.7067,6.6969,6.6969,87327.0
2025-03-06 12:55:00,6.83,6.83,6.77,6.78,131649.0,6.6969,6.6969,6.6381,6.6479,131649.0
2025-03-06 13:00:00,6.78,6.8,6.78,6.8,216154.0,6.6479,6.6675,6.6479,6.6675,216154.0
2025-03-06 13:05:00,6.79,6.8,6.79,6.8,79637.0,6.6577,6.6675,6.6577,6.6675,79637.0
2025-03-06 13:10:00,6.8,6.81,6.79,6.79,195212.0,6.6675,6.6773,6.6577,6.6577,195212.0
2025-03-06 13:15:00,6.78,6.78,6.76,6.76,105333.0,6.6479,6.6479,6.6283,6.6283,105333.0
2025-03-06 13:20:00,6.76,6.76,6.75,6.75,105169.0,6.6283,6.6283,6.6185,6.6185,105169.0
2025-03-06 13:25:00,6.76,6.8,6.76,6.8,71980.0,6.6283,6.6675,6.6283,6.6675,71980.0
2025-03-06 13:30:00,6.8,6.8,6.78,6.79,176243.0,6.6675,6.6675,6.6479,6.6577,176243.0
2025-03-06 13:35:00,6.8,6.84,6.8,6.84,44218.0,6.6675,6.7067,6.6675,6.7067,44218.0
2025-03-06 13:40:00,6.84,6.86,6.84,6.85,71460.0,6.7067,6.7263,6.7067,6.7165,71460.0
2025-03-06 13:45:00,6.84,6.84,6.82,6.82,178382.0,6.7067,6.7067,6.6871,6.6871,178382.0
2025-03-06 13:50:00,6.82,6.82,6.79,6.81,126277.0,6.6871,6.6871,6.6577,6.6773,126277.0
2025-03-06 13:55:00,6.81,6.82,6.81,6.81,39800.0,6.6773,6.6871,6.6773,6.6773,39800.0
2025-03-06 14:00:00,6.81,6.84,6.81,6.84,205037.0,6.6773,6.7067,6.6773,6.7067,205037.0
2025-03-06 14:05:00,6.85,6.85,6.83,6.83,32910.0,6.7165,6.7165,6.6969,6.6969,32910.0
2025-03-06 14:10:00,6.83,6.83,6.8,6.83,141540.0,6.6969,6.6969,6.6675,6.6969,141540.0
2025-03-06 14:15:00,6.83,6.85,6.82,6.85,174269.0,6.6969,6.7165,6.6871,6.7165,174269.0
2025-03-06 14:20:00,6.86,6.86,6.85,6.85,3615.0,6.7263,6.7263,6.7165,6.7165,3615.0
2025-03-06 14:25:00,6.85,6.88,6.84,6.87,192102.0,6.7165,6.7459,6.7067,6.7361,192102.0
2025-03-06 14:30:00,6.87,6.88,6.84,6.86,108846.0,6.7361,6.7459,6.7067,6.7263,108846.0
2025-03-06 14:35:00,6.86,6.87,6.85,6.85,76176.0,6.7263,6.7361,6.7165,6.7165,76176.0
2025-03-06 14:40:00,6.85,6.85,6.82,6.82,15096.0,6.7165,6.7165,6.6871,6.6871,15096.0
2025-03-06 14:45:00,6.82,6.82,6.75,6.76,221035.0,6.6871,6.6871,6.6185,6.6283,221035.0
2025-03-06 14:50:00,6.76,6.76,6.72,6.75,221135.0,6.6283,6.6283,6.589,6.6185,221135.0
2025-03-06 14:55:00,6.76,6.85,6.76,6.85,109816.0,6.6283,6.7165,6.6283,6.7165,109816.0
2025-03-06 15:00:00,6.85,6.86,6.81,6.81,220262.0,6.7165,6.7263,6.6773,6.6773,220262.0
2025-03-06 15:05:00,6.81,6.81,6.79,6.8,94171.0,6.6773,6.6773,6.6577,6.6675,94171.0
2025-03-06 15:10:00,6.8,6.8,6.78,6.78,182647.0,6.6675,6.6675,6.6479,6.6479,182647.0
2025-03-06 15:15:00,6.78,6.79,6.77,6.78,100724.0,6.6479,6.6577,6.6381,6.6479,100724.0
2025-03-06 15:20:00,6.77,6.83,6.77,6.83,75057.0,6.6381,6.6969,6.6381,6.6969,75057.0
2025-03-06 15:25:00,6.82,6.83,6.78,6.78,96769.0,6.6871,6.6969,6.6479,6.6479,96769.0
2025-03-06 15:30:00,6.78,6.78,6.75,6.78,183773.0,6.6479,6.6479,6.6185,6.6479,183773.0
2025-03-06 15:35:00,6.79,6.8,6.76,6.8,301125.0,6.6577,6.6675,6.6283,6.6675,301125.0
2025-03-06 15:40:00,6.8,6.82,6.79,6.82,141510.0,6.6675,6.6871,6.6577,6.6871,141510.0
2025-03-06 15:45:00,6.82,6.82,6.79,6.79,266485.0,6.6871,6.6871,6.6577,6.6577,266485.0
2025-03-06 15:50:00,6.78,6.79,6.77,6.78,105057.0,6.6479,6.6577,6.6381,6.6479,105057.0
2025-03-06 15:55:00,6.77,6.8,6.77,6.79,104611.0,6.6381,6.6675,6.6381,6.6577,104611.0
2025-03-07 09:30:00,6.87,6.87,6.81,6.81,250373.0,6.7361,6.7361,6.6773,6.6773,250373.0
2025-03-07 09:35:00,6.81,6.85,6.8,6.82,256979.0,6.6773,6.7165,6.6675,6.6871,256979.0
2025-03-07 09:40:00,6.82,6.82,6.74,6.76,410069.0,6.6871,6.6871,6.6087,6.6283,410069.0
2025-03-07 09:45:00,6.76,6.76,6.7,6.71,243275.0,6.6283,6.6283,6.5694,6.5792,243275.0
2025-03-07 09:50:00,6.7,6.72,6.69,6.7,198147.0,6.5694,6.589,6.5596,6.5694,198147.0
2025-03-07 09:55:00,6.7,6.75,6.69,6.75,257634.0,6.5694,6.6185,6.5596,6.6185,257634.0
2025-03-07 10:00:00,6.76,6.79,6.73,6.74,287500.0,6.6283,6.6577,6.5989,6.6087,287500.0
2025-03-07 10:05:00,6.74,6.74,6.73,6.74,375900.0,6.6087,6.6087,6.5989,6.6087,375900.0
2025-03-07 10:10:00,6.73,6.78,6.73,6.78,313981.0,6.5989,6.6479,6.5989,6.6479,313981.0
2025-03-07 10:15:00,6.79,6.83,6.79,6.81,366067.0,6.6577,6.6969,6.6577,6.6773,366067.0
2025-03-07 10:20:00,6.82,6.82,6.78,6.78,214956.0,6.6871,6.6871,6.6479,6.6479,214956.0
2025-03-07 10:25:00,6.79,6.83,6.79,6.82,360115.0,6.6577,6.6969,6.6577,6.6871,360115.0
2025-03-07 10:30:00,6.82,6.92,6.82,6.9,655683.0,6.6871,6.7852,6.6871,6.7655,655683.0
2025-03-07 10:35:00,6.9,6.94,6.9,6.92,331877.0,6.7655,6.8048,6.7655,6.7852,331877.0
2025-03-07 10:40:00,6.93,6.95,6.91,6.91,202091.0,6.795,6.8146,6.7753,6.7753,202091.0
2025-03-07 10:45:00,6.91,6.92,6.8,6.84,660128.0,6.7753,6.7852,6.6675,6.7067,660128.0
2025-03-07 10:50:00,6.83,6.89,6.83,6.87,254946.0,6.6969,6.7557,6.6969,6.7361,254946.0
2025-03-07 10:55:00,6.86,6.88,6.85,6.87,242623.0,6.7263,6.7459,6.7165,6.7361,242623.0
2025-03-07 11:00:00,6.87,6.91,6.87,6.88,259536.0,6.7361,6.7753,6.7361,6.7459,259536.0
2025-03-07 11:05:00,6.89,6.89,6.86,6.87,346851.0,6.7557,6.7557,6.7263,6.7361,346851.0
2025-03-07 11:10:00,6.88,6.89,6.88,6.89,62270.0,6.7459,6.7557,6.7459,6.7557,62270.0
2025-03-07 11:15:00,6.89,6.93,6.89,6.93,284864.0,6.7557,6.795,6.7557,6.795,284864.0
2025-03-07 11:20:00,6.93,6.94,6.93,6.94,243048.0,6.795,6.8048,6.795,6.8048,243048.0
2025-03-07 11:25:00,6.95,6.99,6.95,6.99,322656.0,6.8146,6.8538,6.8146,6.8538,322656.0
2025-03-07 11:30:00,6.98,6.99,6.97,6.98,335062.0,6.844,6.8538,6.8342,6.844,335062.0
2025-03-07 11:35:00,6.99,7.0,6.99,7.0,335496.0,6.8538,6.8636,6.8538,6.8636,335496.0
2025-03-07 11:40:00,7.0,7.03,7.0,7.01,143686.0,6.8636,6.893,6.8636,6.8734,143686.0
2025-03-07 11:45:00,7.0,7.03,7.0,7.02,189498.0,6.8636,6.893,6.8636,6.8832,189498.0
2025-03-07 11:50:00,7.02,7.05,7.02,7.03,207295.0,6.8832,6.9126,6.8832,6.893,207295.0
2025-03-07 11:55:00,7.03,7.03,7.0,7.01,319200.0,6.893,6.893,6.8636,6.8734,319200.0
2025-03-07 12:00:00,7.0,7.0,6.95,6.99,264429.0,6.8636,6.8636,6.8146,6.8538,264429.0
2025-03-07 12:05:00,6.99,7.03,6.98,7.03,173809.0,6.8538,6.893,6.844,6.893,173809.0
2025-03-07 12:10:00,7.02,7.04,7.01,7.01,243564.0,6.8832,6.9028,6.8734,6.8734,243564.0
2025-03-07 12:15:00,7.0,7.04,7.0,7.04,238233.0,6.8636,6.9028,6.8636,6.9028,238233.0
2025-03-07 12:20:00,7.03,7.03,6.99,6.99,177942.0,6.893,6.893,6.8538,6.8538,177942.0
2025-03-07 12:25:00,6.99,6.99,6.97,6.97,264366.0,6.8538,6.8538,6.8342,6.8342,264366.0
2025-03-07 12:30:00,6.98,6.99,6.92,6.92,175298.0,6.844,6.8538,6.7852,6.7852,175298.0
2025-03-07 12:35:00,6.93,6.93,6.89,6.91,174016.0,6.795,6.795,6.7557,6.7753,174016.0
2025-03-07 12:40:00,6.92,6.92,6.86,6.86,160340.0,6.7852,6.7852,6.7263,6.7263,160340.0
2025-03-07 12:45:00,6.85,6.85,6.82,6.85,259233.0,6.7165,6.7165,6.6871,6.7165,259233.0
2025-03-07 12:50:00,6.85,6.85,6.8,6.8,106032.0,6.7165,6.7165,6.6675,6.6675,106032.0
2025-03-07 12:55:00,6.8,6.91,6.8,6.89,232117.0,6.6675,6.7753,6.6675,6.7557,232117.0
2025-03-07 13:00:00,6.89,6.89,6.8,6.8,249550.0,6.7557,6.7557,6.6675,6.6675,249550.0
2025-03-07 13:05:00,6.8,6.8,6.76,6.8,344778.0,6.6675,6.6675,6.6283,6.6675,344778.0
2025-03-07 13:10:00,6.8,6.83,6.78,6.78,263340.0,6.6675,6.6969,6.6479,6.6479,263340.0
2025-03-07 13:15:00,6.78,6.78,6.76,6.76,202369.0,6.6479,6.6479,6.6283,6.6283,202369.0
2025-03-07 13:20:00,6.77,6.8,6.75,6.8,237227.0,6.6381,6.6675,6.6185,6.6675,237227.0
2025-03-07 13:25:00,6.8,6.82,6.79,6.81,229251.0,6.6675,6.6871,6.6577,6.6773,229251.0
2025-03-07 13:30:00,6.81,6.81,6.79,6.8,160800.0,6.6773,6.6773,6.6577,6.6675,160800.0
2025-03-07 13:35:00,6.8,6.8,6.74,6.74,126671.0,6.6675,6.6675,6.6087,6.6087,126671.0
2025-03-07 13:40:00,6.74,6.77,6.73,6.77,179021.0,6.6087,6.6381,6.5989,6.6381,179021.0
2025-03-07 13:45:00,6.75,6.75,6.73,6.75,141514.0,6.6185,6.6185,6.5989,6.6185,141514.0
2025-03-07 13:50:00,6.74,6.74,6.71,6.71,157403.0,6.6087,6.6087,6.5792,6.5792,157403.0
2025-03-07 13:55:00,6.72,6.74,6.71,6.73,104290.0,6.589,6.6087,6.5792,6.5989,104290.0
2025-03-07 14:00:00,6.71,6.71,6.69,6.7,143048.0,6.5792,6.5792,6.5596,6.5694,143048.0
2025-03-07 14:05:00,6.7,6.75,6.7,6.75,108758.0,6.5694,6.6185,6.5694,6.6185,108758.0
2025-03-07 14:10:00,6.74,6.74,6.72,6.72,171487.0,6.6087,6.6087,6.589,6.589,171487.0
2025-03-07 14:15:00,6.72,6.72,6.69,6.69,242722.0,6.589,6.589,6.5596,6.5596,242722.0
2025-03-07 14:20:00,6.68,6.68,6.65,6.65,101249.0,6.5498,6.5498,6.5204,6.5204,101249.0
2025-03-07 14:25:00,6.65,6.68,6.65,6.67,205835.0,6.5204,6.5498,6.5204,6.54,205835.0
2025-03-07 14:30:00,6.67,6.67,6.65,6.67,260960.0,6.54,6.54,6.5204,6.54,260960.0
2025-03-07 14:35:00,6.67,6.7,6.65,6.66,231697.0,6.54,6.5694,6.5204,6.5302,231697.0
2025-03-07 14:40:00,6.66,6.7,6.66,6.7,129833.0,6.5302,6.5694,6.5302,6.5694,129833.0
2025-03-07 14:45:00,6.7,6.72,6.7,6.72,238123.0,6.5694,6.589,6.5694,6.589,238123.0
2025-03-07 14:50:00,6.71,6.72,6.71,6.71,139847.0,6.5792,6.589,6.5792,6.5792,139847.0
2025-03-07 14:55:00,6.71,6.72,6.7,6.72,166829.0,6.5792,6.589,6.5694,6.589,166829.0
2025-03-07 15:00:00,6.72,6.73,6.71,6.71,137993.0,6.589,6.5989,6.5792,6.5792,137993.0
2025-03-07 15:05:00,6.72,6.72,6.67,6.67,156062.0,6.589,6.589,6.54,6.54,156062.0
2025-03-07 15:10:00,6.68,6.69,6.67,6.69,151869.0,6.5498,6.5596,6.54,6.5596,151869.0
2025-03-07 15:15:00,6.7,6.74,6.67,6.67,253825.0,6.5694,6.6087,6.54,6.54,253825.0
2025-03-07 15:20:00,6.68,6.7,6.68,6.7,245341.0,6.5498,6.5694,6.5498,6.5694,245341.0
2025-03-07 15:25:00,6.7,6.7,6.69,6.69,97198.0,6.5694,6.5694,6.5596,6.5596,97198.0
2025-03-07 15:30:00,6.69,6.7,6.68,6.69,223337.0,6.5596,6.5694,6.5498,6.5596,223337.0
2025-03-07 15:35:00,6.69,6.77,6.69,6.76,269202.0,6.5596,6.6381,6.5596,6.6283,269202.0
2025-03-07 15:40:00,6.77,6.79,6.74,6.74,253177.0,6.6381,6.6577,6.6087,6.6087,253177.0
2025-03-07 15:45:00,6.74,6.74,6.7,6.7,124597.0,6.6087,6.6087,6.5694,6.5694,124597.0
2025-03-07 15:50:00,6.7,6.72,6.7,6.7,184476.0,6.5694,6.589,6.5694,6.5694,184476.0
2025-03-07 15:55:00,6.66,6.69,6.64,6.69,245862.0,6.5302,6.5596,6.5106,6.5596,245862.0
2025-03-10 09:30:00,6.98,7.01,6.95,7.01,354551.0,6.844,6.8734,6.8146,6.8734,354551.0
2025-03-10 09:35:00,7.0,7.0,6.96,6.96,85591.0,6.8636,6.8636,6.8244,6.8244,85591.0
2025-03-10 09:40:00,6.96,6.96,6.92,6.93,49137.0,6.8244,6.8244,6.7852,6.795,49137.0
2025-03-10 09:45:00,6.93,6.97,6.93,6.95,85284.0,6.795,6.8342,6.795,6.8146,85284.0
2025-03-10 09:50:00,6.95,7.01,6.94,7.01,120520.0,6.8146,6.8734,6.8048,6.8734,120520.0
2025-03-10 09:55:00,7.0,7.0,6.96,6.99,115014.0,6.8636,6.8636,6.8244,6.8538,115014.0
2025-03-10 10:00:00,7.0,7.04,7.0,7.04,134814.0,6.8636,6.9028,6.8636,6.9028,134814.0
2025-03-10 10:05:00,7.03,7.04,7.03,7.04,180784.0,6.893,6.9028,6.893,6.9028,180784.0
2025-03-10 10:10:00,7.05,7.05,7.02,7.03,215383.0,6.9126,6.9126,6.8832,6.893,215383.0
2025-03-10 10:15:00,7.03,7.05,7.01,7.05,129980.0,6.893,6.9126,6.8734,6.9126,129980.0
2025-03-10 10:20:00,7.04,7.06,7.03,7.03,372085.0,6.9028,6.9224,6.893,6.893,372085.0
2025-03-10 10:25:00,7.03,7.05,7.03,7.05,89053.0,6.893,6.9126,6.893,6.9126,89053.0
2025-03-10 10:30:00,7.06,7.08,7.04,7.08,129765.0,6.9224,6.942,6.9028,6.942,129765.0
2025-03-10 10:35:00,7.09,7.09,7.06,7.07,161934.0,6.9518,6.9518,6.9224,6.9322,161934.0
2025-03-10 10:40:00,7.08,7.08,7.07,7.08,145286.0,6.942,6.942,6.9322,6.942,145286.0
2025-03-10 10:45:00,7.09,7.1,7.07,7.09,104817.0,6.9518,6.9616,6.9322,6.9518,104817.0
2025-03-10 10:50:00,7.09,7.12,7.09,7.12,41597.0,6.9518,6.9813,6.9518,6.9813,41597.0
2025-03-10 10:55:00,7.12,7.13,7.11,7.12,92463.0,6.9813,6.9911,6.9714,6.9813,92463.0
2025-03-10 11:00:00,7.11,7.11,7.08,7.08,228963.0,6.9714,6.9714,6.942,6.942,228963.0
2025-03-10 11:05:00,7.08,7.09,7.07,7.07,402073.0,6.942,6.9518,6.9322,6.9322,402073.0
2025-03-10 11:10:00,7.07,7.08,7.07,7.07,169484.0,6.9322,6.942,6.9322,6.9322,169484.0
2025-03-10 11:15:00,7.07,7.11,7.07,7.11,115504.0,6.9322,6.9714,6.9322,6.9714,115504.0
2025-03-10 11:20:00,7.1,7.11,7.07,7.07,109570.0,6.9616,6.9714,6.9322,6.9322,109570.0
2025-03-10 11:25:00,7.08,7.08,7.07,7.07,139020.0,6.942,6.942,6.9322,6.9322,139020.0
2025-03-10 11:30:00,7.07,7.07,7.04,7.04,149237.0,6.9322,6.9322,6.9028,6.9028,149237.0
2025-03-10 11:35:00,7.04,7.05,7.02,7.05,167372.0,6.9028,6.9126,6.8832,6.9126,167372.0
2025-03-10 11:40:00,7.06,7.12,7.06,7.11,297653.0,6.9224,6.9813,6.9224,6.9714,297653.0
2025-03-10 11:45:00,7.11,7.11,7.07,7.07,119658.0,6.9714,6.9714,6.9322,6.9322,119658.0
2025-03-10 11:50:00,7.07,7.09,7.07,7.09,79488.0,6.9322,6.9518,6.9322,6.9518,79488.0
2025-03-10 11:55:00,7.09,7.11,7.09,7.11,133955.0,6.9518,6.9714,6.9518,6.9714,133955.0
2025-03-10 12:00:00,7.11,7.12,7.1,7.12,101510.0,6.9714,6.9813,6.9616,6.9813,101510.0
2025-03-10 12:05:00,7.12,7.12,7.11,7.12,91249.0,6.9813,6.9813,6.9714,6.9813,91249.0
2025-03-10 12:10:00,7.12,7.12,7.09,7.09,128883.0,6.9813,6.9813,6.9518,6.9518,128883.0
2025-03-10 12:15:00,7.09,7.14,7.09,7.14,91871.0,6.9518,7.0009,6.9518,7.0009,91871.0
2025-03-10 12:20:00,7.14,7.15,7.14,7.14,106994.0,7.0009,7.0107,7.0009,7.0009,106994.0
2025-03-10 12:25:00,7.14,7.14,7.12,7.12,50773.0,7.0009,7.0009,6.9813,6.9813,50773.0
2025-03-10 12:30:00,7.12,7.12,7.08,7.08,107918.0,6.9813,6.9813,6.942,6.942,107918.0
2025-03-10 12:35:00,7.08,7.14,7.08,7.14,65560.0,6.942,7.0009,6.942,7.0009,65560.0
2025-03-10 12:40:00,7.14,7.14,7.13,7.14,103956.0,7.0009,7.0009,6.9911,7.0009,103956.0
2025-03-10 12:45:00,7.14,7.14,7.13,7.14,73618.0,7.0009,7.0009,6.9911,7.0009,73618.0
2025-03-10 12:50:00,7.13,7.14,7.12,7.13,84046.0,6.9911,7.0009,6.9813,6.9911,84046.0
2025-03-10 12:55:00,7.12,7.14,7.12,7.14,72962.0,6.9813,7.0009,6.9813,7.0009,72962.0
2025-03-10 13:00:00,7.14,7.17,7.14,7.17,85147.0,7.0009,7.0303,7.0009,7.0303,85147.0
2025-03-10 13:05:00,7.17,7.18,7.17,7.18,43096.0,7.0303,7.0401,7.0303,7.0401,43096.0
2025-03-10 13:10:00,7.19,7.2,7.18,7.18,76373.0,7.0499,7.0597,7.0401,7.0401,76373.0
2025-03-10 13:15:00,7.17,7.18,7.17,7.18,84839.0,7.0303,7.0401,7.0303,7.0401,84839.0
2025-03-10 13:20:00,7.17,7.17,7.15,7.15,62100.0,7.0303,7.0303,7.0107,7.0107,62100.0
2025-03-10 13:25:00,7.16,7.18,7.16,7.18,31875.0,7.0205,7.0401,7.0205,7.0401,31875.0
2025-03-10 13:30:00,7.18,7.21,7.18,7.21,107196.0,7.0401,7.0695,7.0401,7.0695,107196.0
2025-03-10 13:35:00,7.21,7.23,7.2,7.21,64590.0,7.0695,7.0891,7.0597,7.0695,64590.0
2025-03-10 13:40:00,7.21,7.21,7.21,7.21,89101.0,7.0695,7.0695,7.0695,7.0695,89101.0
2025-03-10 13:45:00,7.21,7.23,7.2,7.23,63573.0,7.0695,7.0891,7.0597,7.0891,63573.0
2025-03-10 13:50:00,7.23,7.24,7.22,7.22,70238.0,7.0891,7.0989,7.0793,7.0793,70238.0
2025-03-10 13:55:00,7.22,7.23,7.22,7.23,67635.0,7.0793,7.0891,7.0793,7.0891,67635.0
2025-03-10 14:00:00,7.23,7.24,7.23,7.24,26042.0,7.0891,7.0989,7.0891,7.0989,26042.0
2025-03-10 14:05:00,7.25,7.26,7.25,7.25,124271.0,7.1087,7.1185,7.1087,7.1087,124271.0
2025-03-10 14:10:00,7.24,7.25,7.2,7.24,208791.0,7.0989,7.1087,7.0597,7.0989,208791.0
2025-03-10 14:15:00,7.23,7.23,7.21,7.23,94731.0,7.0891,7.0891,7.0695,7.0891,94731.0
2025-03-10 14:20:00,7.23,7.25,7.23,7.24,89594.0,7.0891,7.1087,7.0891,7.0989,89594.0
2025-03-10 14:25:00,7.24,7.26,7.24,7.26,77355.0,7.0989,7.1185,7.0989,7.1185,77355.0
2025-03-10 14:30:00,7.25,7.25,7.24,7.25,48275.0,7.1087,7.1087,7.0989,7.1087,48275.0
2025-03-10 14:35:00,7.26,7.27,7.26,7.27,5976.0,7.1185,7.1283,7.1185,7.1283,5976.0
2025-03-10 14:40:00,7.28,7.29,7.26,7.28,82238.0,7.1381,7.1479,7.1185,7.1381,82238.0
2025-03-10 14:45:00,7.27,7.28,7.27,7.28,109000.0,7.1283,7.1381,7.1283,7.1381,109000.0
2025-03-10 14:50:00,7.28,7.31,7.28,7.31,89193.0,7.1381,7.1676,7.1381,7.1676,89193.0
2025-03-10 14:55:00,7.32,7.34,7.32,7.34,148115.0,7.1774,7.197,7.1774,7.197,148115.0
2025-03-10 15:00:00,7.34,7.37,7.33,7.37,210581.0,7.197,7.2264,7.1872,7.2264,210581.0
2025-03-10 15:05:00,7.36,7.39,7.35,7.38,98819.0,7.2166,7.246,7.2068,7.2362,98819.0
2025-03-10 15:10:00,7.38,7.4,7.33,7.33,128113.0,7.2362,7.2558,7.1872,7.1872,128113.0
2025-03-10 15:15:00,7.33,7.33,7.29,7.29,173072.0,7.1872,7.1872,7.1479,7.1479,173072.0
2025-03-10 15:20:00,7.29,7.29,7.25,7.25,312041.0,7.1479,7.1479,7.1087,7.1087,312041.0
2025-03-10 15:25:00,7.25,7.26,7.21,7.26,259664.0,7.1087,7.1185,7.0695,7.1185,259664.0
2025-03-10 15:30:00,7.25,7.25,7.18,7.18,236095.0,7.1087,7.1087,7.0401,7.0401,236095.0
2025-03-10 15:35:00,7.17,7.24,7.17,7.2,315576.0,7.0303,7.0989,7.0303,7.0597,315576.0
2025-03-10 15:40:00,7.2,7.27,7.2,7.27,246640.0,7.0597,7.1283,7.0597,7.1283,246640.0
2025-03-10 15:45:00,7.27,7.27,7.23,7.24,179801.0,7.1283,7.1283,7.0891,7.0989,179801.0
2025-03-10 15:50:00,7.23,7.26,7.2,7.25,238019.0,7.0891,7.1185,7.0597,7.1087,238019.0
2025-03-10 15:55:00,7.24,7.25,7.21,7.23,278385.0,7.0989,7.1087,7.0695,7.0891,278385.0
2025-03-11 09:30:00,7.28,7.3,7.25,7.3,414745.0,7.1381,7.1577,7.1087,7.1577,414745.0
2025-03-11 09:35:00,7.3,7.32,7.23,7.23,119474.0,7.1577,7.1774,7.0891,7.0891,119474.0
2025-03-11 09:40:00,7.23,7.28,7.22,7.22,120358.0,7.0891,7.1381,7.0793,7.0793,120358.0
2025-03-11 09:45:00,7.23,7.26,7.18,7.19,124039.0,7.0891,7.1185,7.0401,7.0499,124039.0
2025-03-11 09:50:00,7.19,7.26,7.19,7.26,131562.0,7.0499,7.1185,7.0499,7.1185,131562.0
2025-03-11 09:55:00,7.26,7.27,7.25,7.26,46310.0,7.1185,7.1283,7.1087,7.1185,46310.0
2025-03-11 10:00:00,7.26,7.39,7.18,7.37,749637.0,7.1185,7.246,7.0401,7.2264,749637.0
2025-03-11 10:05:00,7.37,7.37,7.26,7.26,264263.0,7.2264,7.2264,7.1185,7.1185,264263.0
2025-03-11 10:10:00,7.27,7.34,7.27,7.33,217057.0,7.1283,7.197,7.1283,7.1872,217057.0
2025-03-11 10:15:00,7.33,7.36,7.3,7.32,143083.0,7.1872,7.2166,7.1577,7.1774,143083.0
2025-03-11 10:20:00,7.32,7.38,7.32,7.37,247418.0,7.1774,7.2362,7.1774,7.2264,247418.0
2025-03-11 10:25:00,7.37,7.41,7.37,7.41,94706.0,7.2264,7.2656,7.2264,7.2656,94706.0
2025-03-11 10:30:00,7.4,7.41,7.37,7.41,273602.0,7.2558,7.2656,7.2264,7.2656,273602.0
2025-03-11 10:35:00,7.4,7.47,7.4,7.47,252529.0,7.2558,7.3244,7.2558,7.3244,252529.0
2025-03-11 10:40:00,7.45,7.48,7.42,7.44,250693.0,7.3048,7.3342,7.2754,7.295,250693.0
2025-03-11 10:45:00,7.44,7.46,7.41,7.46,201800.0,7.295,7.3146,7.2656,7.3146,201800.0
2025-03-11 10:50:00,7.45,7.45,7.38,7.38,83798.0,7.3048,7.3048,7.2362,7.2362,83798.0
2025-03-11 10:55:00,7.38,7.46,7.38,7.46,148504.0,7.2362,7.3146,7.2362,7.3146,148504.0
2025-03-11 11:00:00,7.46,7.47,7.42,7.45,89154.0,7.3146,7.3244,7.2754,7.3048,89154.0
2025-03-11 11:05:00,7.45,7.45,7.33,7.33,121852.0,7.3048,7.3048,7.1872,7.1872,121852.0
2025-03-11 11:10:00,7.33,7.35,7.3,7.34,151429.0,7.1872,7.2068,7.1577,7.197,151429.0
2025-03-11 11:15:00,7.33,7.33,7.31,7.32,242845.0,7.1872,7.1872,7.1676,7.1774,242845.0
2025-03-11 11:20:00,7.32,7.36,7.31,7.36,147222.0,7.1774,7.2166,7.1676,7.2166,147222.0
2025-03-11 11:25:00,7.36,7.36,7.32,7.36,110999.0,7.2166,7.2166,7.1774,7.2166,110999.0
2025-03-11 11:30:00,7.36,7.37,7.31,7.32,173675.0,7.2166,7.2264,7.1676,7.1774,173675.0
2025-03-11 11:35:00,7.32,7.36,7.32,7.32,90473.0,7.1774,7.2166,7.1774,7.1774,90473.0
2025-03-11 11:40:00,7.31,7.31,7.26,7.27,94742.0,7.1676,7.1676,7.1185,7.1283,94742.0
2025-03-11 11:45:00,7.28,7.32,7.28,7.29,193352.0,7.1381,7.1774,7.1381,7.1479,193352.0
2025-03-11 11:50:00,7.28,7.31,7.28,7.29,172751.0,7.1381,7.1676,7.1381,7.1479,172751.0
2025-03-11 11:55:00,7.29,7.36,7.29,7.36,99628.0,7.1479,7.2166,7.1479,7.2166,99628.0
2025-03-11 12:00:00,7.37,7.38,7.35,7.37,154389.0,7.2264,7.2362,7.2068,7.2264,154389.0
2025-03-11 12:05:00,7.38,7.41,7.37,7.41,102456.0,7.2362,7.2656,7.2264,7.2656,102456.0
2025-03-11 12:10:00,7.41,7.45,7.41,7.45,160760.0,7.2656,7.3048,7.2656,7.3048,160760.0
2025-03-11 12:15:00,7.45,7.45,7.43,7.43,125465.0,7.3048,7.3048,7.2852,7.2852,125465.0
2025-03-11 12:20:00,7.43,7.43,7.4,7.42,177938.0,7.2852,7.2852,7.2558,7.2754,177938.0
2025-03-11 12:25:00,7.41,7.42,7.39,7.41,94951.0,7.2656,7.2754,7.246,7.2656,94951.0
2025-03-11 12:30:00,7.4,7.41,7.39,7.39,62576.0,7.2558,7.2656,7.246,7.246,62576.0
2025-03-11 12:35:00,7.38,7.43,7.38,7.43,84231.0,7.2362,7.2852,7.2362,7.2852,84231.0
2025-03-11 12:40:00,7.43,7.45,7.39,7.43,133598.0,7.2852,7.3048,7.246,7.2852,133598.0
2025-03-11 12:45:00,7.43,7.44,7.42,7.42,79267.0,7.2852,7.295,7.2754,7.2754,79267.0
2025-03-11 12:50:00,7.43,7.47,7.42,7.47,89146.0,7.2852,7.3244,7.2754,7.3244,89146.0
2025-03-11 12:55:00,7.46,7.5,7.45,7.48,75779.0,7.3146,7.3538,7.3048,7.3342,75779.0
2025-03-11 13:00:00,7.48,7.5,7.48,7.5,276616.0,7.3342,7.3538,7.3342,7.3538,276616.0
2025-03-11 13:05:00,7.5,7.51,7.49,7.5,78381.0,7.3538,7.3637,7.344,7.3538,78381.0
2025-03-11 13:10:00,7.49,7.51,7.49,7.51,90654.0,7.344,7.3637,7.344,7.3637,90654.0
2025-03-11 13:15:00,7.51,7.51,7.48,7.5,111506.0,7.3637,7.3637,7.3342,7.3538,111506.0
2025-03-11 13:20:00,7.5,7.55,7.5,7.54,209715.0,7.3538,7.4029,7.3538,7.3931,209715.0
2025-03-11 13:25:00,7.53,7.56,7.53,7.55,111842.0,7.3833,7.4127,7.3833,7.4029,111842.0
2025-03-11 13:30:00,7.56,7.56,7.51,7.54,222588.0,7.4127,7.4127,7.3637,7.3931,222588.0
2025-03-11 13:35:00,7.54,7.55,7.53,7.53,64171.0,7.3931,7.4029,7.3833,7.3833,64171.0
2025-03-11 13:40:00,7.52,7.52,7.5,7.5,59759.0,7.3735,7.3735,7.3538,7.3538,59759.0
2025-03-11 13:45:00,7.5,7.5,7.44,7.45,97935.0,7.3538,7.3538,7.295,7.3048,97935.0
2025-03-11 13:50:00,7.46,7.47,7.44,7.46,125634.0,7.3146,7.3244,7.295,7.3146,125634.0
2025-03-11 13:55:00,7.46,7.51,7.46,7.48,207796.0,7.3146,7.3637,7.3146,7.3342,207796.0
2025-03-11 14:00:00,7.47,7.47,7.38,7.39,140804.0,7.3244,7.3244,7.2362,7.246,140804.0
2025-03-11 14:05:00,7.39,7.41,7.36,7.39,147950.0,7.246,7.2656,7.2166,7.246,147950.0
2025-03-11 14:10:00,7.38,7.38,7.34,7.34,188051.0,7.2362,7.2362,7.197,7.197,188051.0
2025-03-11 14:15:00,7.34,7.37,7.34,7.34,135480.0,7.197,7.2264,7.197,7.197,135480.0
2025-03-11 14:20:00,7.35,7.35,7.29,7.31,100393.0,7.2068,7.2068,7.1479,7.1676,100393.0
2025-03-11 14:25:00,7.31,7.33,7.3,7.32,84311.0,7.1676,7.1872,7.1577,7.1774,84311.0
2025-03-11 14:30:00,7.32,7.35,7.31,7.34,204937.0,7.1774,7.2068,7.1676,7.197,204937.0
2025-03-11 14:35:00,7.35,7.35,7.31,7.31,169332.0,7.2068,7.2068,7.1676,7.1676,169332.0
2025-03-11 14:40:00,7.3,7.3,7.22,7.23,216465.0,7.1577,7.1577,7.0793,7.0891,216465.0
2025-03-11 14:45:00,7.22,7.23,7.21,7.21,267526.0,7.0793,7.0891,7.0695,7.0695,267526.0
2025-03-11 14:50:00,7.21,7.21,7.14,7.17,111513.0,7.0695,7.0695,7.0009,7.0303,111513.0
2025-03-11 14:55:00,7.18,7.21,7.17,7.19,213543.0,7.0401,7.0695,7.0303,7.0499,213543.0
2025-03-11 15:00:00,7.2,7.26,7.19,7.22,271949.0,7.0597,7.1185,7.0499,7.0793,271949.0
2025-03-11 15:05:00,7.22,7.22,7.16,7.18,316421.0,7.0793,7.0793,7.0205,7.0401,316421.0
2025-03-11 15:10:00,7.19,7.24,7.19,7.24,82015.0,7.0499,7.0989,7.0499,7.0989,82015.0
2025-03-11 15:15:00,7.25,7.28,7.25,7.27,145678.0,7.1087,7.1381,7.1087,7.1283,145678.0
2025-03-11 15:20:00,7.26,7.3,7.23,7.3,119330.0,7.1185,7.1577,7.0891,7.1577,119330.0
2025-03-11 15:25:00,7.3,7.3,7.25,7.26,99546.0,7.1577,7.1577,7.1087,7.1185,99546.0
2025-03-11 15:30:00,7.27,7.28,7.26,7.28,184641.0,7.1283,7.1381,7.1185,7.1381,184641.0
2025-03-11 15:35:00,7.28,7.29,7.25,7.29,207142.0,7.1381,7.1479,7.1087,7.1479,207142.0
2025-03-11 15:40:00,7.29,7.31,7.28,7.28,96411.0,7.1479,7.1676,7.1381,7.1381,96411.0
2025-03-11 15:45:00,7.26,7.29,7.26,7.26,105305.0,7.1185,7.1479,7.1185,7.1185,105305.0
2025-03-11 15:50:00,7.26,7.35,7.26,7.33,202267.0,7.1185,7.2068,7.1185,7.1872,202267.0
2025-03-11 15:55:00,7.33,7.4,7.33,7.4,171227.0,7.1872,7.2558,7.1872,7.2558,171227.0
2025-03-12 09:30:00,7.16,7.19,7.14,7.16,291733.0,7.0205,7.0499,7.0009,7.0205,291733.0
2025-03-12 09:35:00,7.15,7.19,7.14,7.16,130927.0,7.0107,7.0499,7.0009,7.0205,130927.0
2025-03-12 09:40:00,7.16,7.24,7.15,7.24,111848.0,7.0205,7.0989,7.0107,7.0989,111848.0
2025-03-12 09:45:00,7.23,7.27,7.2,7.25,112033.0,7.0891,7.1283,7.0597,7.1087,112033.0
2025-03-12 09:50:00,7.24,7.26,7.19,7.26,250380.0,7.0989,7.1185,7.0499,7.1185,250380.0
2025-03-12 09:55:00,7.27,7.31,7.26,7.29,104681.0,7.1283,7.1676,7.1185,7.1479,104681.0
2025-03-12 10:00:00,7.28,7.33,7.27,7.29,194119.0,7.1381,7.1872,7.1283,7.1479,194119.0
2025-03-12 10:05:00,7.28,7.28,7.25,7.25,65633.0,7.1381,7.1381,7.1087,7.1087,65633.0
2025-03-12 10:10:00,7.24,7.29,7.24,7.28,47819.0,7.0989,7.1479,7.0989,7.1381,47819.0
2025-03-12 10:15:00,7.3,7.32,7.29,7.29,84526.0,7.1577,7.1774,7.1479,7.1479,84526.0
2025-03-12 10:20:00,7.28,7.32,7.27,7.31,41930.0,7.1381,7.1774,7.1283,7.1676,41930.0
2025-03-12 10:25:00,7.31,7.31,7.28,7.29,59036.0,7.1676,7.1676,7.1381,7.1479,59036.0
2025-03-12 10:30:00,7.29,7.36,7.29,7.36,40175.0,7.1479,7.2166,7.1479,7.2166,40175.0
2025-03-12 10:35:00,7.36,7.37,7.34,7.36,102585.0,7.2166,7.2264,7.197,7.2166,102585.0
2025-03-12 10:40:00,7.37,7.39,7.37,7.39,148454.0,7.2264,7.246,7.2264,7.246,148454.0
2025-03-12 10:45:00,7.39,7.41,7.38,7.41,91621.0,7.246,7.2656,7.2362,7.2656,91621.0
2025-03-12 10:50:00,7.41,7.41,7.36,7.36,84017.0,7.2656,7.2656,7.2166,7.2166,84017.0
2025-03-12 10:55:00,7.36,7.43,7.36,7.43,82474.0,7.2166,7.2852,7.2166,7.2852,82474.0
2025-03-12 11:00:00,7.42,7.46,7.42,7.46,123563.0,7.2754,7.3146,7.2754,7.3146,123563.0
2025-03-12 11:05:00,7.45,7.5,7.45,7.46,282622.0,7.3048,7.3538,7.3048,7.3146,282622.0
2025-03-12 11:10:00,7.46,7.47,7.45,7.46,98892.0,7.3146,7.3244,7.3048,7.3146,98892.0
2025-03-12 11:15:00,7.45,7.47,7.42,7.42,37850.0,7.3048,7.3244,7.2754,7.2754,37850.0
2025-03-12 11:20:00,7.43,7.44,7.39,7.4,134121.0,7.2852,7.295,7.246,7.2558,134121.0
2025-03-12 11:25:00,7.4,7.4,7.37,7.37,190795.0,7.2558,7.2558,7.2264,7.2264,190795.0
2025-03-12 11:30:00,7.37,7.38,7.34,7.37,76721.0,7.2264,7.2362,7.197,7.2264,76721.0
2025-03-12 11:35:00,7.37,7.37,7.33,7.33,115211.0,7.2264,7.2264,7.1872,7.1872,115211.0
2025-03-12 11:40:00,7.34,7.34,7.33,7.33,68224.0,7.197,7.197,7.1872,7.1872,68224.0
2025-03-12 11:45:00,7.34,7.34,7.3,7.31,160771.0,7.197,7.197,7.1577,7.1676,160771.0
2025-03-12 11:50:00,7.31,7.31,7.29,7.29,49271.0,7.1676,7.1676,7.1479,7.1479,49271.0
2025-03-12 11:55:00,7.3,7.34,7.29,7.29,144069.0,7.1577,7.197,7.1479,7.1479,144069.0
2025-03-12 12:00:00,7.29,7.32,7.29,7.31,127422.0,7.1479,7.1774,7.1479,7.1676,127422.0
2025-03-12 12:05:00,7.3,7.3,7.27,7.27,110079.0,7.1577,7.1577,7.1283,7.1283,110079.0
2025-03-12 12:10:00,7.27,7.28,7.23,7.23,132353.0,7.1283,7.1381,7.0891,7.0891,132353.0
2025-03-12 12:15:00,7.24,7.25,7.24,7.24,79228.0,7.0989,7.1087,7.0989,7.0989,79228.0
2025-03-12 12:20:00,7.23,7.23,7.23,7.23,56957.0,7.0891,7.0891,7.0891,7.0891,56957.0
2025-03-12 12:25:00,7.23,7.25,7.23,7.24,66637.0,7.0891,7.1087,7.0891,7.0989,66637.0
2025-03-12 12:30:00,7.24,7.24,7.21,7.21,150270.0,7.0989,7.0989,7.0695,7.0695,150270.0
2025-03-12 12:35:00,7.21,7.23,7.21,7.23,75895.0,7.0695,7.0891,7.0695,7.0891,75895.0
2025-03-12 12:40:00,7.24,7.3,7.24,7.3,183915.0,7.0989,7.1577,7.0989,7.1577,183915.0
2025-03-12 12:45:00,7.29,7.3,7.23,7.23,71752.0,7.1479,7.1577,7.0891,7.0891,71752.0
2025-03-12 12:50:00,7.22,7.26,7.22,7.24,127032.0,7.0793,7.1185,7.0793,7.0989,127032.0
2025-03-12 12:55:00,7.23,7.29,7.23,7.29,71788.0,7.0891,7.1479,7.0891,7.1479,71788.0
2025-03-12 13:00:00,7.29,7.3,7.28,7.29,86658.0,7.1479,7.1577,7.1381,7.1479,86658.0
2025-03-12 13:05:00,7.29,7.3,7.26,7.26,182837.0,7.1479,7.1577,7.1185,7.1185,182837.0
2025-03-12 13:10:00,7.26,7.27,7.24,7.24,140783.0,7.1185,7.1283,7.0989,7.0989,140783.0
2025-03-12 13:15:00,7.24,7.25,7.23,7.24,149602.0,7.0989,7.1087,7.0891,7.0989,149602.0
2025-03-12 13:20:00,7.23,7.23,7.21,7.21,61008.0,7.0891,7.0891,7.0695,7.0695,61008.0
2025-03-12 13:25:00,7.21,7.22,7.2,7.2,55738.0,7.0695,7.0793,7.0597,7.0597,55738.0
2025-03-12 13:30:00,7.19,7.21,7.19,7.21,75380.0,7.0499,7.0695,7.0499,7.0695,75380.0
2025-03-12 13:35:00,7.2,7.21,7.19,7.21,124231.0,7.0597,7.0695,7.0499,7.0695,124231.0
2025-03-12 13:40:00,7.21,7.22,7.2,7.22,149909.0,7.0695,7.0793,7.0597,7.0793,149909.0
2025-03-12 13:45:00,7.22,7.23,7.21,7.23,140990.0,7.0793,7.0891,7.0695,7.0891,140990.0
2025-03-12 13:50:00,7.24,7.28,7.24,7.28,105264.0,7.0989,7.1381,7.0989,7.1381,105264.0
2025-03-12 13:55:00,7.28,7.33,7.28,7.33,204542.0,7.1381,7.1872,7.1381,7.1872,204542.0
2025-03-12 14:00:00,7.33,7.33,7.28,7.3,168061.0,7.1872,7.1872,7.1381,7.1577,168061.0
2025-03-12 14:05:00,7.31,7.32,7.31,7.31,78778.0,7.1676,7.1774,7.1676,7.1676,78778.0
2025-03-12 14:10:00,7.31,7.31,7.28,7.28,170693.0,7.1676,7.1676,7.1381,7.1381,170693.0
2025-03-12 14:15:00,7.27,7.28,7.27,7.27,105850.0,7.1283,7.1381,7.1283,7.1283,105850.0
2025-03-12 14:20:00,7.26,7.28,7.25,7.27,117299.0,7.1185,7.1381,7.1087,7.1283,117299.0
2025-03-12 14:25:00,7.27,7.27,7.25,7.25,72700.0,7.1283,7.1283,7.1087,7.1087,72700.0
2025-03-12 14:30:00,7.24,7.25,7.24,7.24,33159.0,7.0989,7.1087,7.0989,7.0989,33159.0
2025-03-12 14:35:00,7.23,7.24,7.23,7.24,100433.0,7.0891,7.0989,7.0891,7.0989,100433.0
2025-03-12 14:40:00,7.23,7.23,7.21,7.21,27873.0,7.0891,7.0891,7.0695,7.0695,27873.0
2025-03-12 14:45:00,7.21,7.21,7.18,7.18,100539.0,7.0695,7.0695,7.0401,7.0401,100539.0
2025-03-12 14:50:00,7.19,7.22,7.19,7.21,116503.0,7.0499,7.0793,7.0499,7.0695,116503.0
2025-03-12 14:55:00,7.22,7.23,7.2,7.2,471929.0,7.0793,7.0891,7.0597,7.0597,471929.0
2025-03-12 15:00:00,7.21,7.25,7.21,7.23,58800.0,7.0695,7.1087,7.0695,7.0891,58800.0
2025-03-12 15:05:00,7.23,7.24,7.23,7.23,160208.0,7.0891,7.0989,7.0891,7.0891,160208.0
2025-03-12 15:10:00,7.23,7.25,7.23,7.25,100710.0,7.0891,7.1087,7.0891,7.1087,100710.0
2025-03-12 15:15:00,7.25,7.27,7.24,7.24,111162.0,7.1087,7.1283,7.0989,7.0989,111162.0
2025-03-12 15:20:00,7.24,7.29,7.24,7.28,130873.0,7.0989,7.1479,7.0989,7.1381,130873.0
2025-03-12 15:25:00,7.27,7.27,7.25,7.26,127048.0,7.1283,7.1283,7.1087,7.1185,127048.0
2025-03-12 15:30:00,7.26,7.28,7.25,7.28,160567.0,7.1185,7.1381,7.1087,7.1381,160567.0
2025-03-12 15:35:00,7.28,7.31,7.28,7.29,496435.0,7.1381,7.1676,7.1381,7.1479,496435.0
2025-03-12 15:40:00,7.29,7.31,7.29,7.29,127035.0,7.1479,7.1676,7.1479,7.1479,127035.0
2025-03-12 15:45:00,7.29,7.29,7.27,7.27,234618.0,7.1479,7.1479,7.1283,7.1283,234618.0
2025-03-12 15:50:00,7.28,7.32,7.28,7.28,390895.0,7.1381,7.1774,7.1381,7.1381,390895.0
2025-03-12 15:55:00,7.27,7.29,7.26,7.28,185064.0,7.1283,7.1479,7.1185,7.1381,185064.0
2025-03-13 09:30:00,7.32,7.36,7.32,7.33,238981.0,7.1774,7.2166,7.1774,7.1872,238981.0
2025-03-13 09:35:00,7.33,7.36,7.32,7.34,116974.0,7.1872,7.2166,7.1774,7.197,116974.0
2025-03-13 09:40:00,7.33,7.36,7.32,7.36,30940.0,7.1872,7.2166,7.1774,7.2166,30940.0
2025-03-13 09:45:00,7.37,7.38,7.36,7.38,95749.0,7.2264,7.2362,7.2166,7.2362,95749.0
2025-03-13 09:50:00,7.38,7.44,7.38,7.43,119217.0,7.2362,7.295,7.2362,7.2852,119217.0
2025-03-13 09:55:00,7.43,7.47,7.43,7.45,87063.0,7.2852,7.3244,7.2852,7.3048,87063.0
2025-03-13 10:00:00,7.46,7.47,7.42,7.44,49727.0,7.3146,7.3244,7.2754,7.295,49727.0
2025-03-13 10:05:00,7.43,7.43,7.39,7.39,75750.0,7.2852,7.2852,7.246,7.246,75750.0
2025-03-13 10:10:00,7.4,7.41,7.36,7.36,120992.0,7.2558,7.2656,7.2166,7.2166,120992.0
2025-03-13 10:15:00,7.35,7.36,7.33,7.33,130752.0,7.2068,7.2166,7.1872,7.1872,130752.0
2025-03-13 10:20:00,7.32,7.35,7.32,7.33,61983.0,7.1774,7.2068,7.1774,7.1872,61983.0
2025-03-13 10:25:00,7.32,7.37,7.3,7.37,96858.0,7.1774,7.2264,7.1577,7.2264,96858.0
2025-03-13 10:30:00,7.37,7.37,7.33,7.36,108934.0,7.2264,7.2264,7.1872,7.2166,108934.0
2025-03-13 10:35:00,7.36,7.4,7.36,7.4,120430.0,7.2166,7.2558,7.2166,7.2558,120430.0
2025-03-13 10:40:00,7.4,7.42,7.39,7.4,208098.0,7.2558,7.2754,7.246,7.2558,208098.0
2025-03-13 10:45:00,7.4,7.42,7.39,7.42,87368.0,7.2558,7.2754,7.246,7.2754,87368.0
2025-03-13 10:50:00,7.41,7.41,7.37,7.39,35758.0,7.2656,7.2656,7.2264,7.246,35758.0
2025-03-13 10:55:00,7.39,7.42,7.39,7.42,33074.0,7.246,7.2754,7.246,7.2754,33074.0
2025-03-13 11:00:00,7.41,7.41,7.38,7.39,111553.0,7.2656,7.2656,7.2362,7.246,111553.0
2025-03-13 11:05:00,7.38,7.45,7.38,7.45,94334.0,7.2362,7.3048,7.2362,7.3048,94334.0
2025-03-13 11:10:00,7.44,7.46,7.44,7.45,137353.0,7.295,7.3146,7.295,7.3048,137353.0
2025-03-13 11:15:00,7.46,7.46,7.45,7.45,38402.0,7.3146,7.3146,7.3048,7.3048,38402.0
2025-03-13 11:20:00,7.45,7.46,7.45,7.46,86599.0,7.3048,7.3146,7.3048,7.3146,86599.0
2025-03-13 11:25:00,7.44,7.48,7.44,7.48,212320.0,7.295,7.3342,7.295,7.3342,212320.0
2025-03-13 11:30:00,7.48,7.48,7.46,7.47,145931.0,7.3342,7.3342,7.3146,7.3244,145931.0
2025-03-13 11:35:00,7.48,7.54,7.48,7.53,217330.0,7.3342,7.3931,7.3342,7.3833,217330.0
2025-03-13 11:40:00,7.54,7.54,7.45,7.48,368944.0,7.3931,7.3931,7.3048,7.3342,368944.0
2025-03-13 11:45:00,7.49,7.51,7.47,7.48,238121.0,7.344,7.3637,7.3244,7.3342,238121.0
2025-03-13 11:50:00,7.49,7.53,7.49,7.53,42313.0,7.344,7.3833,7.344,7.3833,42313.0
2025-03-13 11:55:00,7.53,7.55,7.53,7.55,235289.0,7.3833,7.4029,7.3833,7.4029,235289.0
2025-03-13 12:00:00,7.55,7.55,7.52,7.52,57439.0,7.4029,7.4029,7.3735,7.3735,57439.0
2025-03-13 12:05:00,7.52,7.54,7.5,7.5,121836.0,7.3735,7.3931,7.3538,7.3538,121836.0
2025-03-13 12:10:00,7.51,7.53,7.51,7.53,115701.0,7.3637,7.3833,7.3637,7.3833,115701.0
2025-03-13 12:15:00,7.54,7.54,7.53,7.53,24950.0,7.3931,7.3931,7.3833,7.3833,24950.0
2025-03-13 12:20:00,7.53,7.54,7.53,7.54,40543.0,7.3833,7.3931,7.3833,7.3931,40543.0
2025-03-13 12:25:00,7.55,7.55,7.54,7.54,70088.0,7.4029,7.4029,7.3931,7.3931,70088.0
2025-03-13 12:30:00,7.55,7.56,7.5,7.5,82119.0,7.4029,7.4127,7.3538,7.3538,82119.0
2025-03-13 12:35:00,7.5,7.51,7.47,7.48,119949.0,7.3538,7.3637,7.3244,7.3342,119949.0
2025-03-13 12:40:00,7.48,7.51,7.48,7.51,43900.0,7.3342,7.3637,7.3342,7.3637,43900.0
2025-03-13 12:45:00,7.52,7.59,7.52,7.58,102576.0,7.3735,7.4421,7.3735,7.4323,102576.0
2025-03-13 12:50:00,7.58,7.58,7.54,7.57,77479.0,7.4323,7.4323,7.3931,7.4225,77479.0
2025-03-13 12:55:00,7.57,7.58,7.55,7.55,70623.0,7.4225,7.4323,7.4029,7.4029,70623.0
2025-03-13 13:00:00,7.55,7.56,7.54,7.54,42704.0,7.4029,7.4127,7.3931,7.3931,42704.0
2025-03-13 13:05:00,7.53,7.57,7.53,7.56,102668.0,7.3833,7.4225,7.3833,7.4127,102668.0
2025-03-13 13:10:00,7.57,7.59,7.57,7.59,72944.0,7.4225,7.4421,7.4225,7.4421,72944.0
2025-03-13 13:15:00,7.59,7.63,7.59,7.63,125693.0,7.4421,7.4813,7.4421,7.4813,125693.0
2025-03-13 13:20:00,7.63,7.63,7.59,7.61,28351.0,7.4813,7.4813,7.4421,7.4617,28351.0
2025-03-13 13:25:00,7.62,7.62,7.6,7.6,82203.0,7.4715,7.4715,7.4519,7.4519,82203.0
2025-03-13 13:30:00,7.61,7.63,7.61,7.63,70635.0,7.4617,7.4813,7.4617,7.4813,70635.0
2025-03-13 13:35:00,7.64,7.64,7.63,7.64,33510.0,7.4911,7.4911,7.4813,7.4911,33510.0
2025-03-13 13:40:00,7.64,7.64,7.63,7.64,89259.0,7.4911,7.4911,7.4813,7.4911,89259.0
2025-03-13 13:45:00,7.65,7.65,7.65,7.65,48273.0,7.5009,7.5009,7.5009,7.5009,48273.0
2025-03-13 13:50:00,7.65,7.65,7.62,7.62,46248.0,7.5009,7.5009,7.4715,7.4715,46248.0
2025-03-13 13:55:00,7.62,7.65,7.62,7.65,97420.0,7.4715,7.5009,7.4715,7.5009,97420.0
2025-03-13 14:00:00,7.64,7.64,7.59,7.6,30449.0,7.4911,7.4911,7.4421,7.4519,30449.0
2025-03-13 14:05:00,7.6,7.6,7.57,7.58,97913.0,7.4519,7.4519,7.4225,7.4323,97913.0
2025-03-13 14:10:00,7.57,7.57,7.53,7.53,48287.0,7.4225,7.4225,7.3833,7.3833,48287.0
2025-03-13 14:15:00,7.54,7.57,7.54,7.56,45839.0,7.3931,7.4225,7.3931,7.4127,45839.0
2025-03-13 14:20:00,7.57,7.57,7.55,7.55,23981.0,7.4225,7.4225,7.4029,7.4029,23981.0
2025-03-13 14:25:00,7.54,7.55,7.54,7.54,60883.0,7.3931,7.4029,7.3931,7.3931,60883.0
2025-03-13 14:30:00,7.54,7.55,7.51,7.52,83403.0,7.3931,7.4029,7.3637,7.3735,83403.0
2025-03-13 14:35:00,7.52,7.52,7.5,7.51,106243.0,7.3735,7.3735,7.3538,7.3637,106243.0
2025-03-13 14:40:00,7.51,7.51,7.5,7.5,82823.0,7.3637,7.3637,7.3538,7.3538,82823.0
2025-03-13 14:45:00,7.49,7.51,7.49,7.49,30550.0,7.344,7.3637,7.344,7.344,30550.0
2025-03-13 14:50:00,7.49,7.53,7.49,7.52,83897.0,7.344,7.3833,7.344,7.3735,83897.0
2025-03-13 14:55:00,7.51,7.52,7.5,7.5,40574.0,7.3637,7.3735,7.3538,7.3538,40574.0
2025-03-13 15:00:00,7.5,7.51,7.47,7.51,27203.0,7.3538,7.3637,7.3244,7.3637,27203.0
2025-03-13 15:05:00,7.52,7.56,7.52,7.55,62265.0,7.3735,7.4127,7.3735,7.4029,62265.0
2025-03-13 15:10:00,7.55,7.55,7.53,7.54,40862.0,7.4029,7.4029,7.3833,7.3931,40862.0
2025-03-13 15:15:00,7.54,7.54,7.53,7.53,113809.0,7.3931,7.3931,7.3833,7.3833,113809.0
2025-03-13 15:20:00,7.53,7.55,7.53,7.54,6990.0,7.3833,7.4029,7.3833,7.3931,6990.0
2025-03-13 15:25:00,7.55,7.61,7.55,7.59,63813.0,7.4029,7.4617,7.4029,7.4421,63813.0
2025-03-13 15:30:00,7.59,7.61,7.58,7.58,33637.0,7.4421,7.4617,7.4323,7.4323,33637.0
2025-03-13 15:35:00,7.58,7.63,7.58,7.63,31917.0,7.4323,7.4813,7.4323,7.4813,31917.0
2025-03-13 15:40:00,7.63,7.63,7.61,7.61,63587.0,7.4813,7.4813,7.4617,7.4617,63587.0
2025-03-13 15:45:00,7.61,7.62,7.59,7.6,73349.0,7.4617,7.4715,7.4421,7.4519,73349.0
2025-03-13 15:50:00,7.61,7.64,7.61,7.61,138578.0,7.4617,7.4911,7.4617,7.4617,138578.0
2025-03-13 15:55:00,7.61,7.62,7.58,7.59,144693.0,7.4617,7.4715,7.4323,7.4421,144693.0
2025-03-14 09:30:00,7.41,7.42,7.39,7.4,401185.0,7.2656,7.2754,7.246,7.2558,401185.0
2025-03-14 09:35:00,7.39,7.39,7.33,7.34,64212.0,7.246,7.246,7.1872,7.197,64212.0
2025-03-14 09:40:00,7.34,7.34,7.33,7.33,65062.0,7.197,7.197,7.1872,7.1872,65062.0
2025-03-14 09:45:00,7.32,7.32,7.29,7.29,70273.0,7.1774,7.1774,7.1479,7.1479,70273.0
2025-03-14 09:50:00,7.29,7.3,7.27,7.27,53309.0,7.1479,7.1577,7.1283,7.1283,53309.0
2025-03-14 09:55:00,7.27,7.32,7.27,7.32,42078.0,7.1283,7.1774,7.1283,7.1774,42078.0
2025-03-14 10:00:00,7.32,7.43,7.32,7.34,234393.0,7.1774,7.2852,7.1774,7.197,234393.0
2025-03-14 10:05:00,7.34,7.36,7.3,7.36,119753.0,7.197,7.2166,7.1577,7.2166,119753.0
2025-03-14 10:10:00,7.35,7.4,7.35,7.39,131755.0,7.2068,7.2558,7.2068,7.246,131755.0
2025-03-14 10:15:00,7.38,7.39,7.38,7.38,85930.0,7.2362,7.246,7.2362,7.2362,85930.0
2025-03-14 10:20:00,7.38,7.41,7.36,7.36,65585.0,7.2362,7.2656,7.2166,7.2166,65585.0
2025-03-14 10:25:00,7.36,7.38,7.36,7.38,144976.0,7.2166,7.2362,7.2166,7.2362,144976.0
2025-03-14 10:30:00,7.36,7.36,7.35,7.35,61687.0,7.2166,7.2166,7.2068,7.2068,61687.0
2025-03-14 10:35:00,7.35,7.37,7.31,7.31,151852.0,7.2068,7.2264,7.1676,7.1676,151852.0
2025-03-14 10:40:00,7.31,7.33,7.31,7.31,102345.0,7.1676,7.1872,7.1676,7.1676,102345.0
2025-03-14 10:45:00,7.3,7.3,7.29,7.29,158680.0,7.1577,7.1577,7.1479,7.1479,158680.0
2025-03-14 10:50:00,7.29,7.29,7.28,7.29,169677.0,7.1479,7.1479,7.1381,7.1479,169677.0
2025-03-14 10:55:00,7.29,7.3,7.25,7.25,390055.0,7.1479,7.1577,7.1087,7.1087,390055.0
2025-03-14 11:00:00,7.24,7.24,7.22,7.23,173563.0,7.0989,7.0989,7.0793,7.0891,173563.0
2025-03-14 11:05:00,7.23,7.24,7.23,7.24,57548.0,7.0891,7.0989,7.0891,7.0989,57548.0
2025-03-14 11:10:00,7.24,7.25,7.23,7.24,108765.0,7.0989,7.1087,7.0891,7.0989,108765.0
2025-03-14 11:15:00,7.23,7.23,7.21,7.21,17707.0,7.0891,7.0891,7.0695,7.0695,17707.0
2025-03-14 11:20:00,7.21,7.21,7.2,7.2,61499.0,7.0695,7.0695,7.0597,7.0597,61499.0
2025-03-14 11:25:00,7.2,7.21,7.2,7.21,64200.0,7.0597,7.0695,7.0597,7.0695,64200.0
2025-03-14 11:30:00,7.2,7.2,7.18,7.18,121963.0,7.0597,7.0597,7.0401,7.0401,121963.0
2025-03-14 11:35:00,7.18,7.19,7.18,7.18,65198.0,7.0401,7.0499,7.0401,7.0401,65198.0
2025-03-14 11:40:00,7.17,7.17,7.16,7.16,7400.0,7.0303,7.0303,7.0205,7.0205,7400.0
2025-03-14 11:45:00,7.16,7.19,7.16,7.18,76246.0,7.0205,7.0499,7.0205,7.0401,76246.0
2025-03-14 11:50:00,7.18,7.19,7.18,7.18,47333.0,7.0401,7.0499,7.0401,7.0401,47333.0
2025-03-14 11:55:00,7.18,7.18,7.16,7.17,154742.0,7.0401,7.0401,7.0205,7.0303,154742.0
2025-03-14 12:00:00,7.17,7.18,7.17,7.18,26790.0,7.0303,7.0401,7.0303,7.0401,26790.0
2025-03-14 12:05:00,7.19,7.2,7.19,7.2,108190.0,7.0499,7.0597,7.0499,7.0597,108190.0
2025-03-14 12:10:00,7.21,7.22,7.21,7.22,146257.0,7.0695,7.0793,7.0695,7.0793,146257.0
2025-03-14 12:15:00,7.22,7.24,7.22,7.23,65151.0,7.0793,7.0989,7.0793,7.0891,65151.0
2025-03-14 12:20:00,7.23,7.23,7.21,7.21,96942.0,7.0891,7.0891,7.0695,7.0695,96942.0
2025-03-14 12:25:00,7.21,7.25,7.21,7.24,33750.0,7.0695,7.1087,7.0695,7.0989,33750.0
2025-03-14 12:30:00,7.24,7.24,7.23,7.23,104880.0,7.0989,7.0989,7.0891,7.0891,104880.0
2025-03-14 12:35:00,7.22,7.22,7.18,7.2,85232.0,7.0793,7.0793,7.0401,7.0597,85232.0
2025-03-14 12:40:00,7.2,7.2,7.19,7.19,38400.0,7.0597,7.0597,7.0499,7.0499,38400.0
2025-03-14 12:45:00,7.19,7.19,7.18,7.19,31731.0,7.0499,7.0499,7.0401,7.0499,31731.0
2025-03-14 12:50:00,7.18,7.18,7.16,7.16,96510.0,7.0401,7.0401,7.0205,7.0205,96510.0
2025-03-14 12:55:00,7.16,7.17,7.16,7.17,25962.0,7.0205,7.0303,7.0205,7.0303,25962.0
2025-03-14 13:00:00,7.17,7.17,7.13,7.17,184116.0,7.0303,7.0303,6.9911,7.0303,184116.0
2025-03-14 13:05:00,7.16,7.16,7.15,7.15,120206.0,7.0205,7.0205,7.0107,7.0107,120206.0
2025-03-14 13:10:00,7.16,7.17,7.16,7.17,32760.0,7.0205,7.0303,7.0205,7.0303,32760.0
2025-03-14 13:15:00,7.17,7.18,7.16,7.18,68163.0,7.0303,7.0401,7.0205,7.0401,68163.0
2025-03-14 13:20:00,7.17,7.18,7.17,7.18,32725.0,7.0303,7.0401,7.0303,7.0401,32725.0
2025-03-14 13:25:00,7.18,7.19,7.17,7.19,21997.0,7.0401,7.0499,7.0303,7.0499,21997.0
2025-03-14 13:30:00,7.19,7.2,7.18,7.2,98124.0,7.0499,7.0597,7.0401,7.0597,98124.0
2025-03-14 13:35:00,7.2,7.21,7.19,7.2,23775.0,7.0597,7.0695,7.0499,7.0597,23775.0
2025-03-14 13:40:00,7.2,7.21,7.2,7.21,26213.0,7.0597,7.0695,7.0597,7.0695,26213.0
2025-03-14 13:45:00,7.22,7.22,7.22,7.22,29537.0,7.0793,7.0793,7.0793,7.0793,29537.0
2025-03-14 13:50:00,7.22,7.22,7.2,7.2,27649.0,7.0793,7.0793,7.0597,7.0597,27649.0
2025-03-14 13:55:00,7.2,7.22,7.2,7.22,38465.0,7.0597,7.0793,7.0597,7.0793,38465.0
2025-03-14 14:00:00,7.22,7.22,7.2,7.2,31760.0,7.0793,7.0793,7.0597,7.0597,31760.0
2025-03-14 14:05:00,7.18,7.2,7.18,7.2,29315.0,7.0401,7.0597,7.0401,7.0597,29315.0
2025-03-14 14:10:00,7.2,7.22,7.2,7.22,27200.0,7.0597,7.0793,7.0597,7.0793,27200.0
2025-03-14 14:15:00,7.22,7.22,7.22,7.22,68111.0,7.0793,7.0793,7.0793,7.0793,68111.0
2025-03-14 14:20:00,7.22,7.23,7.22,7.23,30362.0,7.0793,7.0891,7.0793,7.0891,30362.0
2025-03-14 14:25:00,7.23,7.23,7.22,7.22,17277.0,7.0891,7.0891,7.0793,7.0793,17277.0
2025-03-14 14:30:00,7.22,7.22,7.19,7.19,85400.0,7.0793,7.0793,7.0499,7.0499,85400.0
2025-03-14 14:35:00,7.19,7.19,7.17,7.17,40100.0,7.0499,7.0499,7.0303,7.0303,40100.0
2025-03-14 14:40:00,7.16,7.18,7.16,7.17,198651.0,7.0205,7.0401,7.0205,7.0303,198651.0
2025-03-14 14:45:00,7.16,7.16,7.16,7.16,50091.0,7.0205,7.0205,7.0205,7.0205,50091.0
2025-03-14 14:50:00,7.17,7.17,7.17,7.17,9300.0,7.0303,7.0303,7.0303,7.0303,9300.0
2025-03-14 14:55:00,7.18,7.2,7.18,7.18,14561.0,7.0401,7.0597,7.0401,7.0401,14561.0
2025-03-14 15:00:00,7.18,7.18,7.17,7.17,27034.0,7.0401,7.0401,7.0303,7.0303,27034.0
2025-03-14 15:05:00,7.16,7.16,7.16,7.16,4400.0,7.0205,7.0205,7.0205,7.0205,4400.0
2025-03-14 15:10:00,7.16,7.16,7.15,7.15,38649.0,7.0205,7.0205,7.0107,7.0107,38649.0
2025-03-14 15:15:00,7.14,7.16,7.14,7.16,91341.0,7.0009,7.0205,7.0009,7.0205,91341.0
2025-03-14 15:20:00,7.16,7.17,7.16,7.17,135794.0,7.0205,7.0303,7.0205,7.0303,135794.0
2025-03-14 15:25:00,7.16,7.17,7.16,7.17,43934.0,7.0205,7.0303,7.0205,7.0303,43934.0
2025-03-14 15:30:00,7.17,7.17,7.16,7.16,29906.0,7.0303,7.0303,7.0205,7.0205,29906.0
2025-03-14 15:35:00,7.17,7.18,7.17,7.18,76321.0,7.0303,7.0401,7.0303,7.0401,76321.0
2025-03-14 15:40:00,7.18,7.2,7.18,7.18,56416.0,7.0401,7.0597,7.0401,7.0401,56416.0
2025-03-14 15:45:00,7.17,7.17,7.15,7.15,88528.0,7.0303,7.0303,7.0107,7.0107,88528.0
2025-03-14 15:50:00,7.15,7.17,7.11,7.11,172890.0,7.0107,7.0303,6.9714,6.9714,172890.0
2025-03-14 15:55:00,7.11,7.13,7.09,7.13,141794.0,6.9714,6.9911,6.9518,6.9911,141794.0
2025-03-17 09:30:00,7.15,7.15,7.08,7.08,228314.0,7.0107,7.0107,6.942,6.942,228314.0
2025-03-17 09:35:00,7.08,7.08,7.04,7.04,43564.0,6.942,6.942,6.9028,6.9028,43564.0
2025-03-17 09:40:00,7.03,7.03,7.02,7.03,53634.0,6.893,6.893,6.8832,6.893,53634.0
2025-03-17 09:45:00,7.02,7.06,7.0,7.06,81354.0,6.8832,6.9224,6.8636,6.9224,81354.0
2025-03-17 09:50:00,7.07,7.07,7.01,7.02,171406.0,6.9322,6.9322,6.8734,6.8832,171406.0
2025-03-17 09:55:00,7.01,7.03,7.01,7.03,45645.0,6.8734,6.893,6.8734,6.893,45645.0
2025-03-17 10:00:00,7.03,7.07,7.03,7.06,89270.0,6.893,6.9322,6.893,6.9224,89270.0
2025-03-17 10:05:00,7.06,7.07,7.04,7.04,165309.0,6.9224,6.9322,6.9028,6.9028,165309.0
2025-03-17 10:10:00,7.04,7.04,7.01,7.01,46289.0,6.9028,6.9028,6.8734,6.8734,46289.0
2025-03-17 10:15:00,7.01,7.04,7.01,7.03,82508.0,6.8734,6.9028,6.8734,6.893,82508.0
2025-03-17 10:20:00,7.02,7.03,7.02,7.02,158726.0,6.8832,6.893,6.8832,6.8832,158726.0
2025-03-17 10:25:00,7.02,7.06,7.02,7.06,182746.0,6.8832,6.9224,6.8832,6.9224,182746.0
2025-03-17 10:30:00,7.07,7.08,7.06,7.07,134454.0,6.9322,6.942,6.9224,6.9322,134454.0
2025-03-17 10:35:00,7.06,7.09,7.04,7.04,60660.0,6.9224,6.9518,6.9028,6.9028,60660.0
2025-03-17 10:40:00,7.04,7.05,7.03,7.03,35860.0,6.9028,6.9126,6.893,6.893,35860.0
2025-03-17 10:45:00,7.04,7.05,7.04,7.04,90340.0,6.9028,6.9126,6.9028,6.9028,90340.0
2025-03-17 10:50:00,7.04,7.07,7.04,7.07,62143.0,6.9028,6.9322,6.9028,6.9322,62143.0
2025-03-17 10:55:00,7.08,7.1,7.08,7.1,83326.0,6.942,6.9616,6.942,6.9616,83326.0
2025-03-17 11:00:00,7.09,7.1,7.08,7.1,144909.0,6.9518,6.9616,6.942,6.9616,144909.0
2025-03-17 11:05:00,7.09,7.11,7.09,7.09,96625.0,6.9518,6.9714,6.9518,6.9518,96625.0
2025-03-17 11:10:00,7.09,7.11,7.08,7.08,42784.0,6.9518,6.9714,6.942,6.942,42784.0
2025-03-17 11:15:00,7.07,7.08,7.05,7.05,151172.0,6.9322,6.942,6.9126,6.9126,151172.0
2025-03-17 11:20:00,7.05,7.05,7.05,7.05,70083.0,6.9126,6.9126,6.9126,6.9126,70083.0
2025-03-17 11:25:00,7.05,7.08,7.05,7.08,159262.0,6.9126,6.942,6.9126,6.942,159262.0
2025-03-17 11:30:00,7.08,7.13,7.08,7.13,184700.0,6.942,6.9911,6.942,6.9911,184700.0
2025-03-17 11:35:00,7.12,7.12,7.11,7.12,105372.0,6.9813,6.9813,6.9714,6.9813,105372.0
2025-03-17 11:40:00,7.12,7.13,7.12,7.12,98684.0,6.9813,6.9911,6.9813,6.9813,98684.0
2025-03-17 11:45:00,7.12,7.12,7.1,7.1,146669.0,6.9813,6.9813,6.9616,6.9616,146669.0
2025-03-17 11:50:00,7.1,7.1,7.09,7.09,170226.0,6.9616,6.9616,6.9518,6.9518,170226.0
2025-03-17 11:55:00,7.08,7.11,7.08,7.1,34783.0,6.942,6.9714,6.942,6.9616,34783.0
2025-03-17 12:00:00,7.1,7.12,7.09,7.09,78354.0,6.9616,6.9813,6.9518,6.9518,78354.0
2025-03-17 12:05:00,7.08,7.08,7.05,7.05,39333.0,6.942,6.942,6.9126,6.9126,39333.0
2025-03-17 12:10:00,7.06,7.06,7.05,7.05,62749.0,6.9224,6.9224,6.9126,6.9126,62749.0
2025-03-17 12:15:00,7.06,7.08,7.06,7.08,180241.0,6.9224,6.942,6.9224,6.942,180241.0
2025-03-17 12:20:00,7.08,7.09,7.08,7.09,64391.0,6.942,6.9518,6.942,6.9518,64391.0
2025-03-17 12:25:00,7.09,7.1,7.09,7.09,119810.0,6.9518,6.9616,6.9518,6.9518,119810.0
2025-03-17 12:30:00,7.1,7.1,7.09,7.1,15923.0,6.9616,6.9616,6.9518,6.9616,15923.0
2025-03-17 12:35:00,7.09,7.09,7.07,7.07,85717.0,6.9518,6.9518,6.9322,6.9322,85717.0
2025-03-17 12:40:00,7.08,7.1,7.08,7.1,120403.0,6.942,6.9616,6.942,6.9616,120403.0
2025-03-17 12:45:00,7.11,7.11,7.08,7.08,87485.0,6.9714,6.9714,6.942,6.942,87485.0
2025-03-17 12:50:00,7.08,7.08,7.07,7.07,70800.0,6.942,6.942,6.9322,6.9322,70800.0
2025-03-17 12:55:00,7.06,7.07,7.06,7.07,67840.0,6.9224,6.9322,6.9224,6.9322,67840.0
2025-03-17 13:00:00,7.07,7.08,7.07,7.08,76074.0,6.9322,6.942,6.9322,6.942,76074.0
2025-03-17 13:05:00,7.08,7.08,7.06,7.07,61889.0,6.942,6.942,6.9224,6.9322,61889.0
2025-03-17 13:10:00,7.06,7.06,7.05,7.05,38991.0,6.9224,6.9224,6.9126,6.9126,38991.0
2025-03-17 13:15:00,7.05,7.05,7.05,7.05,3229.0,6.9126,6.9126,6.9126,6.9126,3229.0
2025-03-17 13:20:00,7.06,7.06,7.04,7.04,48575.0,6.9224,6.9224,6.9028,6.9028,48575.0
2025-03-17 13:25:00,7.03,7.03,7.02,7.03,50240.0,6.893,6.893,6.8832,6.893,50240.0
2025-03-17 13:30:00,7.02,7.03,7.01,7.01,34522.0,6.8832,6.893,6.8734,6.8734,34522.0
2025-03-17 13:35:00,7.01,7.01,6.99,6.99,64170.0,6.8734,6.8734,6.8538,6.8538,64170.0
2025-03-17 13:40:00,6.98,6.98,6.98,6.98,19300.0,6.844,6.844,6.844,6.844,19300.0
2025-03-17 13:45:00,6.98,6.99,6.98,6.99,56059.0,6.844,6.8538,6.844,6.8538,56059.0
2025-03-17 13:50:00,6.98,6.98,6.96,6.96,17789.0,6.844,6.844,6.8244,6.8244,17789.0
2025-03-17 13:55:00,6.97,6.97,6.97,6.97,33125.0,6.8342,6.8342,6.8342,6.8342,33125.0
2025-03-17 14:00:00,6.97,6.97,6.95,6.96,202985.0,6.8342,6.8342,6.8146,6.8244,202985.0
2025-03-17 14:05:00,6.96,6.96,6.95,6.95,91638.0,6.8244,6.8244,6.8146,6.8146,91638.0
2025-03-17 14:10:00,6.95,6.96,6.93,6.93,55503.0,6.8146,6.8244,6.795,6.795,55503.0
2025-03-17 14:15:00,6.93,6.93,6.92,6.92,28789.0,6.795,6.795,6.7852,6.7852,28789.0
2025-03-17 14:20:00,6.92,6.93,6.92,6.93,39110.0,6.7852,6.795,6.7852,6.795,39110.0
2025-03-17 14:25:00,6.92,6.92,6.91,6.91,124392.0,6.7852,6.7852,6.7753,6.7753,124392.0
2025-03-17 14:30:00,6.91,6.91,6.9,6.9,62409.0,6.7753,6.7753,6.7655,6.7655,62409.0
2025-03-17 14:35:00,6.9,6.91,6.9,6.9,75549.0,6.7655,6.7753,6.7655,6.7655,75549.0
2025-03-17 14:40:00,6.9,6.91,6.9,6.91,3700.0,6.7655,6.7753,6.7655,6.7753,3700.0
2025-03-17 14:45:00,6.9,6.9,6.89,6.89,33908.0,6.7655,6.7655,6.7557,6.7557,33908.0
2025-03-17 14:50:00,6.88,6.88,6.88,6.88,41075.0,6.7459,6.7459,6.7459,6.7459,41075.0
2025-03-17 14:55:00,6.88,6.89,6.88,6.89,25200.0,6.7459,6.7557,6.7459,6.7557,25200.0
2025-03-17 15:00:00,6.9,6.9,6.9,6.9,88349.0,6.7655,6.7655,6.7655,6.7655,88349.0
2025-03-17 15:05:00,6.9,6.9,6.9,6.9,16400.0,6.7655,6.7655,6.7655,6.7655,16400.0
2025-03-17 15:10:00,6.91,6.92,6.91,6.91,116797.0,6.7753,6.7852,6.7753,6.7753,116797.0
2025-03-17 15:15:00,6.92,6.92,6.92,6.92,37100.0,6.7852,6.7852,6.7852,6.7852,37100.0
2025-03-17 15:20:00,6.91,6.91,6.91,6.91,43725.0,6.7753,6.7753,6.7753,6.7753,43725.0
2025-03-17 15:25:00,6.91,6.92,6.91,6.91,72987.0,6.7753,6.7852,6.7753,6.7753,72987.0
2025-03-17 15:30:00,6.9,6.92,6.9,6.92,93176.0,6.7655,6.7852,6.7655,6.7852,93176.0
2025-03-17 15:35:00,6.92,6.92,6.91,6.91,88601.0,6.7852,6.7852,6.7753,6.7753,88601.0
2025-03-17 15:40:00,6.92,6.92,6.91,6.91,87342.0,6.7852,6.7852,6.7753,6.7753,87342.0
2025-03-17 15:45:00,6.91,6.92,6.91,6.91,138681.0,6.7753,6.7852,6.7753,6.7753,138681.0
2025-03-17 15:50:00,6.92,6.94,6.92,6.94,300048.0,6.7852,6.8048,6.7852,6.8048,300048.0
2025-03-17 15:55:00,6.94,6.98,6.94,6.98,234672.0,6.8048,6.844,6.8048,6.844,234672.0
2025-03-18 09:30:00,7.07,7.09,7.06,7.09,187469.0,6.9322,6.9518,6.9224,6.9518,187469.0
2025-03-18 09:35:00,7.1,7.14,7.1,7.14,275791.0,6.9616,7.0009,6.9616,7.0009,275791.0
2025-03-18 09:40:00,7.14,7.17,7.12,7.17,378565.0,7.0009,7.0303,6.9813,7.0303,378565.0
2025-03-18 09:45:00,7.17,7.2,7.16,7.16,45560.0,7.0303,7.0597,7.0205,7.0205,45560.0
2025-03-18 09:50:00,7.17,7.19,7.17,7.19,60837.0,7.0303,7.0499,7.0303,7.0499,60837.0
2025-03-18 09:55:00,7.2,7.21,7.19,7.2,84789.0,7.0597,7.0695,7.0499,7.0597,84789.0
2025-03-18 10:00:00,7.21,7.23,7.21,7.21,113909.0,7.0695,7.0891,7.0695,7.0695,113909.0
2025-03-18 10:05:00,7.21,7.21,7.19,7.19,44612.0,7.0695,7.0695,7.0499,7.0499,44612.0
2025-03-18 10:10:00,7.19,7.22,7.19,7.22,252716.0,7.0499,7.0793,7.0499,7.0793,252716.0
2025-03-18 10:15:00,7.22,7.23,7.21,7.23,129745.0,7.0793,7.0891,7.0695,7.0891,129745.0
2025-03-18 10:20:00,7.22,7.22,7.2,7.2,177458.0,7.0793,7.0793,7.0597,7.0597,177458.0
2025-03-18 10:25:00,7.19,7.2,7.19,7.19,252867.0,7.0499,7.0597,7.0499,7.0499,252867.0
2025-03-18 10:30:00,7.19,7.2,7.19,7.19,72896.0,7.0499,7.0597,7.0499,7.0499,72896.0
2025-03-18 10:35:00,7.19,7.19,7.18,7.18,31960.0,7.0499,7.0499,7.0401,7.0401,31960.0
2025-03-18 10:40:00,7.17,7.2,7.17,7.2,177713.0,7.0303,7.0597,7.0303,7.0597,177713.0
2025-03-18 10:45:00,7.2,7.22,7.2,7.22,119539.0,7.0597,7.0793,7.0597,7.0793,119539.0
2025-03-18 10:50:00,7.21,7.21,7.2,7.2,31576.0,7.0695,7.0695,7.0597,7.0597,31576.0
2025-03-18 10:55:00,7.19,7.21,7.19,7.21,99888.0,7.0499,7.0695,7.0499,7.0695,99888.0
2025-03-18 11:00:00,7.21,7.26,7.21,7.24,126246.0,7.0695,7.1185,7.0695,7.0989,126246.0
2025-03-18 11:05:00,7.25,7.26,7.24,7.24,148030.0,7.1087,7.1185,7.0989,7.0989,148030.0
2025-03-18 11:10:00,7.25,7.25,7.23,7.23,73536.0,7.1087,7.1087,7.0891,7.0891,73536.0
2025-03-18 11:15:00,7.23,7.24,7.22,7.23,98669.0,7.0891,7.0989,7.0793,7.0891,98669.0
2025-03-18 11:20:00,7.23,7.25,7.23,7.25,42000.0,7.0891,7.1087,7.0891,7.1087,42000.0
2025-03-18 11:25:00,7.24,7.24,7.22,7.24,58756.0,7.0989,7.0989,7.0793,7.0989,58756.0
2025-03-18 11:30:00,7.24,7.24,7.23,7.23,159902.0,7.0989,7.0989,7.0891,7.0891,159902.0
2025-03-18 11:35:00,7.24,7.24,7.22,7.22,95036.0,7.0989,7.0989,7.0793,7.0793,95036.0
2025-03-18 11:40:00,7.22,7.23,7.22,7.23,95942.0,7.0793,7.0891,7.0793,7.0891,95942.0
2025-03-18 11:45:00,7.23,7.24,7.23,7.24,119686.0,7.0891,7.0989,7.0891,7.0989,119686.0
2025-03-18 11:50:00,7.25,7.25,7.25,7.25,40367.0,7.1087,7.1087,7.1087,7.1087,40367.0
2025-03-18 11:55:00,7.26,7.27,7.26,7.27,19566.0,7.1185,7.1283,7.1185,7.1283,19566.0
2025-03-18 12:00:00,7.25,7.25,7.24,7.24,32900.0,7.1087,7.1087,7.0989,7.0989,32900.0
2025-03-18 12:05:00,7.24,7.24,7.24,7.24,4578.0,7.0989,7.0989,7.0989,7.0989,4578.0
2025-03-18 12:10:00,7.24,7.24,7.21,7.21,28155.0,7.0989,7.0989,7.0695,7.0695,28155.0
2025-03-18 12:15:00,7.2,7.22,7.2,7.22,78464.0,7.0597,7.0793,7.0597,7.0793,78464.0
2025-03-18 12:20:00,7.22,7.22,7.21,7.22,236667.0,7.0793,7.0793,7.0695,7.0793,236667.0
2025-03-18 12:25:00,7.21,7.21,7.18,7.18,127724.0,7.0695,7.0695,7.0401,7.0401,127724.0
2025-03-18 12:30:00,7.18,7.19,7.18,7.19,97843.0,7.0401,7.0499,7.0401,7.0499,97843.0
2025-03-18 12:35:00,7.19,7.2,7.19,7.2,93341.0,7.0499,7.0597,7.0499,7.0597,93341.0
2025-03-18 12:40:00,7.19,7.23,7.18,7.23,60540.0,7.0499,7.0891,7.0401,7.0891,60540.0
2025-03-18 12:45:00,7.23,7.25,7.23,7.24,69079.0,7.0891,7.1087,7.0891,7.0989,69079.0
2025-03-18 12:50:00,7.24,7.26,7.24,7.24,112984.0,7.0989,7.1185,7.0989,7.0989,112984.0
2025-03-18 12:55:00,7.23,7.23,7.2,7.2,75222.0,7.0891,7.0891,7.0597,7.0597,75222.0
2025-03-18 13:00:00,7.21,7.21,7.21,7.21,6990.0,7.0695,7.0695,7.0695,7.0695,6990.0
2025-03-18 13:05:00,7.21,7.24,7.21,7.24,33566.0,7.0695,7.0989,7.0695,7.0989,33566.0
2025-03-18 13:10:00,7.24,7.24,7.21,7.21,32376.0,7.0989,7.0989,7.0695,7.0695,32376.0
2025-03-18 13:15:00,7.21,7.26,7.21,7.23,237763.0,7.0695,7.1185,7.0695,7.0891,237763.0
2025-03-18 13:20:00,7.23,7.23,7.21,7.23,128575.0,7.0891,7.0891,7.0695,7.0891,128575.0
2025-03-18 13:25:00,7.21,7.22,7.2,7.22,68526.0,7.0695,7.0793,7.0597,7.0793,68526.0
2025-03-18 13:30:00,7.22,7.23,7.22,7.22,84926.0,7.0793,7.0891,7.0793,7.0793,84926.0
2025-03-18 13:35:00,7.21,7.21,7.19,7.19,36405.0,7.0695,7.0695,7.0499,7.0499,36405.0
2025-03-18 13:40:00,7.19,7.2,7.19,7.2,51923.0,7.0499,7.0597,7.0499,7.0597,51923.0
2025-03-18 13:45:00,7.2,7.2,7.19,7.2,59028.0,7.0597,7.0597,7.0499,7.0597,59028.0
2025-03-18 13:50:00,7.19,7.19,7.18,7.19,156363.0,7.0499,7.0499,7.0401,7.0499,156363.0
2025-03-18 13:55:00,7.2,7.22,7.2,7.21,155890.0,7.0597,7.0793,7.0597,7.0695,155890.0
2025-03-18 14:00:00,7.21,7.24,7.21,7.24,118633.0,7.0695,7.0989,7.0695,7.0989,118633.0
2025-03-18 14:05:00,7.24,7.24,7.23,7.23,55405.0,7.0989,7.0989,7.0891,7.0891,55405.0
2025-03-18 14:10:00,7.23,7.25,7.23,7.25,75065.0,7.0891,7.1087,7.0891,7.1087,75065.0
2025-03-18 14:15:00,7.24,7.24,7.23,7.23,56984.0,7.0989,7.0989,7.0891,7.0891,56984.0
2025-03-18 14:20:00,7.23,7.23,7.2,7.2,146280.0,7.0891,7.0891,7.0597,7.0597,146280.0
2025-03-18 14:25:00,7.2,7.22,7.2,7.22,60237.0,7.0597,7.0793,7.0597,7.0793,60237.0
2025-03-18 14:30:00,7.22,7.22,7.2,7.22,98660.0,7.0793,7.0793,7.0597,7.0793,98660.0
2025-03-18 14:35:00,7.21,7.21,7.19,7.19,48619.0,7.0695,7.0695,7.0499,7.0499,48619.0
2025-03-18 14:40:00,7.2,7.21,7.2,7.21,53942.0,7.0597,7.0695,7.0597,7.0695,53942.0
2025-03-18 14:45:00,7.21,7.21,7.18,7.18,156429.0,7.0695,7.0695,7.0401,7.0401,156429.0
2025-03-18 14:50:00,7.18,7.19,7.16,7.18,165817.0,7.0401,7.0499,7.0205,7.0401,165817.0
2025-03-18 14:55:00,7.19,7.19,7.18,7.19,112679.0,7.0499,7.0499,7.0401,7.0499,112679.0
2025-03-18 15:00:00,7.19,7.2,7.19,7.19,66547.0,7.0499,7.0597,7.0499,7.0499,66547.0
2025-03-18 15:05:00,7.2,7.21,7.2,7.21,88100.0,7.0597,7.0695,7.0597,7.0695,88100.0
2025-03-18 15:10:00,7.2,7.21,7.2,7.2,107957.0,7.0597,7.0695,7.0597,7.0597,107957.0
2025-03-18 15:15:00,7.2,7.2,7.19,7.19,150643.0,7.0597,7.0597,7.0499,7.0499,150643.0
2025-03-18 15:20:00,7.19,7.19,7.18,7.19,163833.0,7.0499,7.0499,7.0401,7.0499,163833.0
2025-03-18 15:25:00,7.19,7.21,7.19,7.19,46949.0,7.0499,7.0695,7.0499,7.0499,46949.0
2025-03-18 15:30:00,7.19,7.2,7.19,7.2,45781.0,7.0499,7.0597,7.0499,7.0597,45781.0
2025-03-18 15:35:00,7.2,7.21,7.2,7.21,116895.0,7.0597,7.0695,7.0597,7.0695,116895.0
2025-03-18 15:40:00,7.21,7.22,7.21,7.21,52572.0,7.0695,7.0793,7.0695,7.0695,52572.0
2025-03-18 15:45:00,7.21,7.25,7.21,7.24,122077.0,7.0695,7.1087,7.0695,7.0989,122077.0
2025-03-18 15:50:00,7.23,7.24,7.2,7.21,183591.0,7.0891,7.0989,7.0597,7.0695,183591.0
2025-03-18 15:55:00,7.2,7.22,7.2,7.21,167250.0,7.0597,7.0793,7.0597,7.0695,167250.0
2025-03-19 09:30:00,7.14,7.15,7.13,7.14,147271.0,7.0009,7.0107,6.9911,7.0009,147271.0
2025-03-19 09:35:00,7.14,7.15,7.14,7.14,49441.0,7.0009,7.0107,7.0009,7.0009,49441.0
2025-03-19 09:40:00,7.14,7.17,7.14,7.17,2950.0,7.0009,7.0303,7.0009,7.0303,2950.0
2025-03-19 09:45:00,7.17,7.17,7.12,7.12,181550.0,7.0303,7.0303,6.9813,6.9813,181550.0
2025-03-19 09:50:00,7.12,7.12,7.08,7.08,206030.0,6.9813,6.9813,6.942,6.942,206030.0
2025-03-19 09:55:00,7.08,7.09,7.08,7.09,51334.0,6.942,6.9518,6.942,6.9518,51334.0
2025-03-19 10:00:00,7.09,7.09,7.07,7.07,10200.0,6.9518,6.9518,6.9322,6.9322,10200.0
2025-03-19 10:05:00,7.06,7.06,7.04,7.04,22993.0,6.9224,6.9224,6.9028,6.9028,22993.0
2025-03-19 10:10:00,7.05,7.06,7.05,7.06,32622.0,6.9126,6.9224,6.9126,6.9224,32622.0
2025-03-19 10:15:00,7.06,7.07,7.05,7.05,180861.0,6.9224,6.9322,6.9126,6.9126,180861.0
2025-03-19 10:20:00,7.05,7.05,7.05,7.05,84194.0,6.9126,6.9126,6.9126,6.9126,84194.0
2025-03-19 10:25:00,7.06,7.07,7.06,7.07,146122.0,6.9224,6.9322,6.9224,6.9322,146122.0
2025-03-19 10:30:00,7.07,7.08,7.06,7.07,139219.0,6.9322,6.942,6.9224,6.9322,139219.0
2025-03-19 10:35:00,7.07,7.07,7.07,7.07,53200.0,6.9322,6.9322,6.9322,6.9322,53200.0
2025-03-19 10:40:00,7.07,7.09,7.07,7.09,107490.0,6.9322,6.9518,6.9322,6.9518,107490.0
2025-03-19 10:45:00,7.1,7.11,7.09,7.09,126728.0,6.9616,6.9714,6.9518,6.9518,126728.0
2025-03-19 10:50:00,7.09,7.11,7.09,7.11,101761.0,6.9518,6.9714,6.9518,6.9714,101761.0
2025-03-19 10:55:00,7.11,7.11,7.1,7.11,190107.0,6.9714,6.9714,6.9616,6.9714,190107.0
2025-03-19 11:00:00,7.11,7.11,7.09,7.09,28900.0,6.9714,6.9714,6.9518,6.9518,28900.0
2025-03-19 11:05:00,7.09,7.09,7.08,7.08,19898.0,6.9518,6.9518,6.942,6.942,19898.0
2025-03-19 11:10:00,7.07,7.07,7.07,7.07,169674.0,6.9322,6.9322,6.9322,6.9322,169674.0
2025-03-19 11:15:00,7.07,7.09,7.07,7.09,36010.0,6.9322,6.9518,6.9322,6.9518,36010.0
2025-03-19 11:20:00,7.1,7.1,7.07,7.07,29579.0,6.9616,6.9616,6.9322,6.9322,29579.0
2025-03-19 11:25:00,7.08,7.08,7.07,7.07,106100.0,6.942,6.942,6.9322,6.9322,106100.0
2025-03-19 11:30:00,7.07,7.08,7.05,7.06,56748.0,6.9322,6.942,6.9126,6.9224,56748.0
2025-03-19 11:35:00,7.06,7.06,7.06,7.06,14100.0,6.9224,6.9224,6.9224,6.9224,14100.0
2025-03-19 11:40:00,7.05,7.05,7.05,7.05,16097.0,6.9126,6.9126,6.9126,6.9126,16097.0
2025-03-19 11:45:00,7.05,7.05,7.04,7.04,25605.0,6.9126,6.9126,6.9028,6.9028,25605.0
2025-03-19 11:50:00,7.03,7.03,7.01,7.01,35044.0,6.893,6.893,6.8734,6.8734,35044.0
2025-03-19 11:55:00,7.02,7.03,7.02,7.03,41100.0,6.8832,6.893,6.8832,6.893,41100.0
2025-03-19 12:00:00,7.02,7.02,7.02,7.02,7700.0,6.8832,6.8832,6.8832,6.8832,7700.0
2025-03-19 12:05:00,7.02,7.02,7.01,7.02,155975.0,6.8832,6.8832,6.8734,6.8832,155975.0
2025-03-19 12:10:00,7.02,7.04,7.02,7.04,56951.0,6.8832,6.9028,6.8832,6.9028,56951.0
2025-03-19 12:15:00,7.04,7.04,7.04,7.04,102140.0,6.9028,6.9028,6.9028,6.9028,102140.0
2025-03-19 12:20:00,7.04,7.04,7.04,7.04,33898.0,6.9028,6.9028,6.9028,6.9028,33898.0
2025-03-19 12:25:00,7.04,7.04,7.04,7.04,75013.0,6.9028,6.9028,6.9028,6.9028,75013.0
2025-03-19 12:30:00,7.03,7.05,7.03,7.05,35332.0,6.893,6.9126,6.893,6.9126,35332.0
2025-03-19 12:35:00,7.05,7.05,7.05,7.05,57244.0,6.9126,6.9126,6.9126,6.9126,57244.0
2025-03-19 12:40:00,7.05,7.05,7.05,7.05,106360.0,6.9126,6.9126,6.9126,6.9126,106360.0
2025-03-19 12:45:00,7.05,7.05,7.05,7.05,53470.0,6.9126,6.9126,6.9126,6.9126,53470.0
2025-03-19 12:50:00,7.05,7.05,7.04,7.04,7950.0,6.9126,6.9126,6.9028,6.9028,7950.0
2025-03-19 12:55:00,7.04,7.06,7.04,7.06,23234.0,6.9028,6.9224,6.9028,6.9224,23234.0
2025-03-19 13:00:00,7.05,7.06,7.05,7.06,18400.0,6.9126,6.9224,6.9126,6.9224,18400.0
2025-03-19 13:05:00,7.06,7.08,7.06,7.08,59176.0,6.9224,6.942,6.9224,6.942,59176.0
2025-03-19 13:10:00,7.09,7.1,7.09,7.1,21146.0,6.9518,6.9616,6.9518,6.9616,21146.0
2025-03-19 13:15:00,7.11,7.12,7.1,7.1,22233.0,6.9714,6.9813,6.9616,6.9616,22233.0
2025-03-19 13:20:00,7.1,7.1,7.1,7.1,32969.0,6.9616,6.9616,6.9616,6.9616,32969.0
2025-03-19 13:25:00,7.11,7.11,7.11,7.11,13017.0,6.9714,6.9714,6.9714,6.9714,13017.0
2025-03-19 13:30:00,7.12,7.13,7.12,7.13,18449.0,6.9813,6.9911,6.9813,6.9911,18449.0
2025-03-19 13:35:00,7.11,7.11,7.09,7.09,8500.0,6.9714,6.9714,6.9518,6.9518,8500.0
2025-03-19 13:40:00,7.09,7.1,7.09,7.1,46338.0,6.9518,6.9616,6.9518,6.9616,46338.0
2025-03-19 13:45:00,7.11,7.13,7.11,7.13,12610.0,6.9714,6.9911,6.9714,6.9911,12610.0
2025-03-19 13:50:00,7.13,7.13,7.12,7.12,68365.0,6.9911,6.9911,6.9813,6.9813,68365.0
2025-03-19 13:55:00,7.12,7.12,7.12,7.12,35605.0,6.9813,6.9813,6.9813,6.9813,35605.0
2025-03-19 14:00:00,7.13,7.15,7.05,7.08,232157.0,6.9911,7.0107,6.9126,6.942,232157.0
2025-03-19 14:05:00,7.08,7.12,7.07,7.07,182167.0,6.942,6.9813,6.9322,6.9322,182167.0
2025-03-19 14:10:00,7.06,7.06,7.04,7.04,73049.0,6.9224,6.9224,6.9028,6.9028,73049.0
2025-03-19 14:15:00,7.04,7.04,7.01,7.04,96166.0,6.9028,6.9028,6.8734,6.9028,96166.0
2025-03-19 14:20:00,7.05,7.06,7.04,7.04,129867.0,6.9126,6.9224,6.9028,6.9028,129867.0
2025-03-19 14:25:00,7.05,7.08,7.05,7.07,125839.0,6.9126,6.942,6.9126,6.9322,125839.0
2025-03-19 14:30:00,7.07,7.07,6.99,7.02,42938.0,6.9322,6.9322,6.8538,6.8832,42938.0
2025-03-19 14:35:00,7.01,7.03,7.01,7.03,105150.0,6.8734,6.893,6.8734,6.893,105150.0
2025-03-19 14:40:00,7.03,7.04,6.97,6.97,109714.0,6.893,6.9028,6.8342,6.8342,109714.0
2025-03-19 14:45:00,6.97,6.99,6.97,6.99,129351.0,6.8342,6.8538,6.8342,6.8538,129351.0
2025-03-19 14:50:00,6.98,6.99,6.94,6.95,137926.0,6.844,6.8538,6.8048,6.8146,137926.0
2025-03-19 14:55:00,6.95,6.95,6.92,6.93,168226.0,6.8146,6.8146,6.7852,6.795,168226.0
2025-03-19 15:00:00,6.92,6.92,6.91,6.91,105685.0,6.7852,6.7852,6.7753,6.7753,105685.0
2025-03-19 15:05:00,6.91,6.91,6.84,6.84,281040.0,6.7753,6.7753,6.7067,6.7067,281040.0
2025-03-19 15:10:00,6.84,6.88,6.83,6.87,172010.0,6.7067,6.7459,6.6969,6.7361,172010.0
2025-03-19 15:15:00,6.86,6.88,6.85,6.88,144331.0,6.7263,6.7459,6.7165,6.7459,144331.0
2025-03-19 15:20:00,6.89,6.93,6.89,6.92,120299.0,6.7557,6.795,6.7557,6.7852,120299.0
2025-03-19 15:25:00,6.92,6.98,6.92,6.97,114543.0,6.7852,6.844,6.7852,6.8342,114543.0
2025-03-19 15:30:00,6.97,6.97,6.93,6.94,226408.0,6.8342,6.8342,6.795,6.8048,226408.0
2025-03-19 15:35:00,6.94,6.96,6.92,6.92,143287.0,6.8048,6.8244,6.7852,6.7852,143287.0
2025-03-19 15:40:00,6.92,6.92,6.89,6.89,171307.0,6.7852,6.7852,6.7557,6.7557,171307.0
2025-03-19 15:45:00,6.89,6.93,6.89,6.93,153418.0,6.7557,6.795,6.7557,6.795,153418.0
2025-03-19 15:50:00,6.93,6.97,6.93,6.96,118529.0,6.795,6.8342,6.795,6.8244,118529.0
2025-03-19 15:55:00,6.96,6.99,6.96,6.98,184727.0,6.8244,6.8538,6.8244,6.844,184727.0
2025-03-20 09:30:00,7.11,7.13,7.07,7.07,427887.0,6.9714,6.9911,6.9322,6.9322,427887.0
2025-03-20 09:35:00,7.07,7.08,7.07,7.07,58000.0,6.9322,6.942,6.9322,6.9322,58000.0
2025-03-20 09:40:00,7.07,7.07,7.04,7.05,47797.0,6.9322,6.9322,6.9028,6.9126,47797.0
2025-03-20 09:45:00,7.04,7.04,7.03,7.04,39319.0,6.9028,6.9028,6.893,6.9028,39319.0
2025-03-20 09:50:00,7.03,7.03,7.02,7.02,54818.0,6.893,6.893,6.8832,6.8832,54818.0
2025-03-20 09:55:00,7.02,7.02,6.99,6.99,133828.0,6.8832,6.8832,6.8538,6.8538,133828.0
2025-03-20 10:00:00,6.99,6.99,6.93,6.93,88355.0,6.8538,6.8538,6.795,6.795,88355.0
2025-03-20 10:05:00,6.94,6.94,6.92,6.93,158915.0,6.8048,6.8048,6.7852,6.795,158915.0
2025-03-20 10:10:00,6.93,6.94,6.93,6.94,45172.0,6.795,6.8048,6.795,6.8048,45172.0
2025-03-20 10:15:00,6.94,6.95,6.91,6.91,75910.0,6.8048,6.8146,6.7753,6.7753,75910.0
2025-03-20 10:20:00,6.92,6.92,6.88,6.88,163974.0,6.7852,6.7852,6.7459,6.7459,163974.0
2025-03-20 10:25:00,6.88,6.89,6.87,6.88,72326.0,6.7459,6.7557,6.7361,6.7459,72326.0
2025-03-20 10:30:00,6.89,6.9,6.89,6.9,66307.0,6.7557,6.7655,6.7557,6.7655,66307.0
2025-03-20 10:35:00,6.9,6.9,6.87,6.88,119478.0,6.7655,6.7655,6.7361,6.7459,119478.0
2025-03-20 10:40:00,6.88,6.88,6.86,6.86,59200.0,6.7459,6.7459,6.7263,6.7263,59200.0
2025-03-20 10:45:00,6.85,6.86,6.85,6.86,32791.0,6.7165,6.7263,6.7165,6.7263,32791.0
2025-03-20 10:50:00,6.86,6.88,6.86,6.88,213300.0,6.7263,6.7459,6.7263,6.7459,213300.0
2025-03-20 10:55:00,6.88,6.89,6.88,6.89,202926.0,6.7459,6.7557,6.7459,6.7557,202926.0
2025-03-20 11:00:00,6.89,6.9,6.89,6.9,81062.0,6.7557,6.7655,6.7557,6.7655,81062.0
2025-03-20 11:05:00,6.89,6.91,6.89,6.89,137623.0,6.7557,6.7753,6.7557,6.7557,137623.0
2025-03-20 11:10:00,6.88,6.89,6.88,6.88,211213.0,6.7459,6.7557,6.7459,6.7459,211213.0
2025-03-20 11:15:00,6.88,6.9,6.88,6.9,168562.0,6.7459,6.7655,6.7459,6.7655,168562.0
2025-03-20 11:20:00,6.91,6.91,6.9,6.9,136896.0,6.7753,6.7753,6.7655,6.7655,136896.0
2025-03-20 11:25:00,6.9,6.91,6.9,6.91,23264.0,6.7655,6.7753,6.7655,6.7753,23264.0
2025-03-20 11:30:00,6.91,6.94,6.91,6.94,172243.0,6.7753,6.8048,6.7753,6.8048,172243.0
2025-03-20 11:35:00,6.94,6.95,6.93,6.93,72002.0,6.8048,6.8146,6.795,6.795,72002.0
2025-03-20 11:40:00,6.92,6.92,6.9,6.9,148349.0,6.7852,6.7852,6.7655,6.7655,148349.0
2025-03-20 11:45:00,6.91,6.91,6.89,6.89,101528.0,6.7753,6.7753,6.7557,6.7557,101528.0
2025-03-20 11:50:00,6.9,6.9,6.89,6.89,49400.0,6.7655,6.7655,6.7557,6.7557,49400.0
2025-03-20 11:55:00,6.9,6.93,6.9,6.93,119969.0,6.7655,6.795,6.7655,6.795,119969.0
2025-03-20 12:00:00,6.94,6.94,6.89,6.92,320662.0,6.8048,6.8048,6.7557,6.7852,320662.0
2025-03-20 12:05:00,6.93,6.95,6.93,6.95,26100.0,6.795,6.8146,6.795,6.8146,26100.0
2025-03-20 12:10:00,6.95,6.96,6.95,6.95,49094.0,6.8146,6.8244,6.8146,6.8146,49094.0
2025-03-20 12:15:00,6.95,6.95,6.95,6.95,33438.0,6.8146,6.8146,6.8146,6.8146,33438.0
2025-03-20 12:20:00,6.96,6.97,6.96,6.97,15426.0,6.8244,6.8342,6.8244,6.8342,15426.0
2025-03-20 12:25:00,6.97,7.01,6.97,7.01,170895.0,6.8342,6.8734,6.8342,6.8734,170895.0
2025-03-20 12:30:00,7.0,7.0,6.99,7.0,103552.0,6.8636,6.8636,6.8538,6.8636,103552.0
2025-03-20 12:35:00,7.01,7.01,6.98,6.98,12654.0,6.8734,6.8734,6.844,6.844,12654.0
2025-03-20 12:40:00,6.99,7.01,6.99,7.01,22605.0,6.8538,6.8734,6.8538,6.8734,22605.0
2025-03-20 12:45:00,7.01,7.02,7.01,7.02,60760.0,6.8734,6.8832,6.8734,6.8832,60760.0
2025-03-20 12:50:00,7.02,7.02,7.0,7.0,118713.0,6.8832,6.8832,6.8636,6.8636,118713.0
2025-03-20 12:55:00,7.0,7.02,7.0,7.02,38100.0,6.8636,6.8832,6.8636,6.8832,38100.0
2025-03-20 13:00:00,7.02,7.02,7.0,7.0,99342.0,6.8832,6.8832,6.8636,6.8636,99342.0
2025-03-20 13:05:00,7.0,7.0,6.98,6.98,34785.0,6.8636,6.8636,6.844,6.844,34785.0
2025-03-20 13:10:00,6.98,6.98,6.98,6.98,45692.0,6.844,6.844,6.844,6.844,45692.0
2025-03-20 13:15:00,6.99,7.0,6.99,7.0,34792.0,6.8538,6.8636,6.8538,6.8636,34792.0
2025-03-20 13:20:00,7.0,7.02,7.0,7.02,8557.0,6.8636,6.8832,6.8636,6.8832,8557.0
2025-03-20 13:25:00,7.03,7.06,7.03,7.06,15826.0,6.893,6.9224,6.893,6.9224,15826.0
2025-03-20 13:30:00,7.06,7.06,7.04,7.04,24211.0,6.9224,6.9224,6.9028,6.9028,24211.0
2025-03-20 13:35:00,7.04,7.04,7.03,7.03,41649.0,6.9028,6.9028,6.893,6.893,41649.0
2025-03-20 13:40:00,7.03,7.03,7.03,7.03,35500.0,6.893,6.893,6.893,6.893,35500.0
2025-03-20 13:45:00,7.02,7.02,7.01,7.02,50775.0,6.8832,6.8832,6.8734,6.8832,50775.0
2025-03-20 13:50:00,7.03,7.04,7.03,7.04,24010.0,6.893,6.9028,6.893,6.9028,24010.0
2025-03-20 13:55:00,7.05,7.05,7.04,7.05,33627.0,6.9126,6.9126,6.9028,6.9126,33627.0
2025-03-20 14:00:00,7.04,7.04,7.04,7.04,51375.0,6.9028,6.9028,6.9028,6.9028,51375.0
2025-03-20 14:05:00,7.04,7.04,7.03,7.03,11709.0,6.9028,6.9028,6.893,6.893,11709.0
2025-03-20 14:10:00,7.03,7.03,7.02,7.02,24800.0,6.893,6.893,6.8832,6.8832,24800.0
2025-03-20 14:15:00,7.02,7.02,7.02,7.02,0.0,6.8832,6.8832,6.8832,6.8832,0.0
2025-03-20 14:20:00,7.03,7.05,7.03,7.05,12000.0,6.893,6.9126,6.893,6.9126,12000.0
2025-03-20 14:25:00,7.05,7.07,7.05,7.06,45452.0,6.9126,6.9322,6.9126,6.9224,45452.0
2025-03-20 14:30:00,7.09,7.09,7.09,7.09,55052.0,6.9518,6.9518,6.9518,6.9518,55052.0
2025-03-20 14:35:00,7.09,7.09,7.07,7.07,26100.0,6.9518,6.9518,6.9322,6.9322,26100.0
2025-03-20 14:40:00,7.07,7.07,7.07,7.07,13890.0,6.9322,6.9322,6.9322,6.9322,13890.0
2025-03-20 14:45:00,7.08,7.08,7.06,7.06,26663.0,6.942,6.942,6.9224,6.9224,26663.0
2025-03-20 14:50:00,7.05,7.05,7.03,7.03,13433.0,6.9126,6.9126,6.893,6.893,13433.0
2025-03-20 14:55:00,7.03,7.07,7.03,7.07,61529.0,6.893,6.9322,6.893,6.9322,61529.0
2025-03-20 15:00:00,7.05,7.05,7.04,7.05,45323.0,6.9126,6.9126,6.9028,6.9126,45323.0
2025-03-20 15:05:00,7.05,7.05,7.04,7.05,16620.0,6.9126,6.9126,6.9028,6.9126,16620.0
2025-03-20 15:10:00,7.05,7.05,7.04,7.04,40223.0,6.9126,6.9126,6.9028,6.9028,40223.0
2025-03-20 15:15:00,7.04,7.04,7.03,7.03,74201.0,6.9028,6.9028,6.893,6.893,74201.0
2025-03-20 15:20:00,7.02,7.02,7.01,7.01,21374.0,6.8832,6.8832,6.8734,6.8734,21374.0
2025-03-20 15:25:00,7.02,7.06,7.02,7.06,37603.0,6.8832,6.9224,6.8832,6.9224,37603.0
2025-03-20 15:30:00,7.06,7.06,7.04,7.05,55837.0,6.9224,6.9224,6.9028,6.9126,55837.0
2025-03-20 15:35:00,7.04,7.04,7.03,7.04,55654.0,6.9028,6.9028,6.893,6.9028,55654.0
2025-03-20 15:40:00,7.04,7.04,7.02,7.02,65913.0,6.9028,6.9028,6.8832,6.8832,65913.0
2025-03-20 15:45:00,7.02,7.02,7.0,7.0,71209.0,6.8832,6.8832,6.8636,6.8636,71209.0
2025-03-20 15:50:00,7.01,7.03,7.0,7.02,81502.0,6.8734,6.893,6.8636,6.8832,81502.0
2025-03-20 15:55:00,7.02,7.04,7.0,7.03,139962.0,6.8832,6.9028,6.8636,6.893,139962.0
2025-03-21 09:30:00,7.22,7.23,7.19,7.2,258065.0,7.0793,7.0891,7.0499,7.0597,258065.0
2025-03-21 09:35:00,7.21,7.24,7.21,7.23,127107.0,7.0695,7.0989,7.0695,7.0891,127107.0
2025-03-21 09:40:00,7.23,7.23,7.18,7.2,103258.0,7.0891,7.0891,7.0401,7.0597,103258.0
2025-03-21 09:45:00,7.2,7.21,7.19,7.2,160997.0,7.0597,7.0695,7.0499,7.0597,160997.0
2025-03-21 09:50:00,7.2,7.24,7.19,7.2,96880.0,7.0597,7.0989,7.0499,7.0597,96880.0
2025-03-21 09:55:00,7.2,7.2,7.18,7.19,162613.0,7.0597,7.0597,7.0401,7.0499,162613.0
2025-03-21 10:00:00,7.2,7.22,7.2,7.21,134100.0,7.0597,7.0793,7.0597,7.0695,134100.0
2025-03-21 10:05:00,7.21,7.24,7.21,7.24,60940.0,7.0695,7.0989,7.0695,7.0989,60940.0
2025-03-21 10:10:00,7.24,7.25,7.22,7.22,129889.0,7.0989,7.1087,7.0793,7.0793,129889.0
2025-03-21 10:15:00,7.22,7.23,7.21,7.21,120984.0,7.0793,7.0891,7.0695,7.0695,120984.0
2025-03-21 10:20:00,7.21,7.22,7.18,7.18,73381.0,7.0695,7.0793,7.0401,7.0401,73381.0
2025-03-21 10:25:00,7.19,7.19,7.18,7.19,69868.0,7.0499,7.0499,7.0401,7.0499,69868.0
2025-03-21 10:30:00,7.19,7.2,7.19,7.19,196528.0,7.0499,7.0597,7.0499,7.0499,196528.0
2025-03-21 10:35:00,7.19,7.21,7.19,7.21,169303.0,7.0499,7.0695,7.0499,7.0695,169303.0
2025-03-21 10:40:00,7.21,7.22,7.19,7.19,87310.0,7.0695,7.0793,7.0499,7.0499,87310.0
2025-03-21 10:45:00,7.19,7.2,7.18,7.18,115436.0,7.0499,7.0597,7.0401,7.0401,115436.0
2025-03-21 10:50:00,7.18,7.19,7.18,7.18,56560.0,7.0401,7.0499,7.0401,7.0401,56560.0
2025-03-21 10:55:00,7.17,7.17,7.14,7.14,94444.0,7.0303,7.0303,7.0009,7.0009,94444.0
2025-03-21 11:00:00,7.13,7.13,7.13,7.13,57173.0,6.9911,6.9911,6.9911,6.9911,57173.0
2025-03-21 11:05:00,7.14,7.14,7.13,7.13,25541.0,7.0009,7.0009,6.9911,6.9911,25541.0
2025-03-21 11:10:00,7.13,7.16,7.13,7.16,92948.0,6.9911,7.0205,6.9911,7.0205,92948.0
2025-03-21 11:15:00,7.17,7.18,7.16,7.17,79790.0,7.0303,7.0401,7.0205,7.0303,79790.0
2025-03-21 11:20:00,7.18,7.18,7.18,7.18,31150.0,7.0401,7.0401,7.0401,7.0401,31150.0
2025-03-21 11:25:00,7.18,7.2,7.18,7.19,95324.0,7.0401,7.0597,7.0401,7.0499,95324.0
2025-03-21 11:30:00,7.19,7.19,7.17,7.18,114707.0,7.0499,7.0499,7.0303,7.0401,114707.0
2025-03-21 11:35:00,7.19,7.19,7.18,7.18,28371.0,7.0499,7.0499,7.0401,7.0401,28371.0
2025-03-21 11:40:00,7.19,7.22,7.19,7.22,101236.0,7.0499,7.0793,7.0499,7.0793,101236.0
2025-03-21 11:45:00,7.22,7.22,7.2,7.2,49961.0,7.0793,7.0793,7.0597,7.0597,49961.0
2025-03-21 11:50:00,7.21,7.22,7.2,7.21,123016.0,7.0695,7.0793,7.0597,7.0695,123016.0
2025-03-21 11:55:00,7.2,7.2,7.2,7.2,88194.0,7.0597,7.0597,7.0597,7.0597,88194.0
2025-03-21 12:00:00,7.21,7.23,7.2,7.2,420028.0,7.0695,7.0891,7.0597,7.0597,420028.0
2025-03-21 12:05:00,7.19,7.19,7.17,7.17,98217.0,7.0499,7.0499,7.0303,7.0303,98217.0
2025-03-21 12:10:00,7.16,7.16,7.13,7.14,63419.0,7.0205,7.0205,6.9911,7.0009,63419.0
2025-03-21 12:15:00,7.14,7.14,7.11,7.11,100780.0,7.0009,7.0009,6.9714,6.9714,100780.0
2025-03-21 12:20:00,7.1,7.1,7.09,7.09,84466.0,6.9616,6.9616,6.9518,6.9518,84466.0
2025-03-21 12:25:00,7.09,7.1,7.09,7.09,289972.0,6.9518,6.9616,6.9518,6.9518,289972.0
2025-03-21 12:30:00,7.09,7.1,7.09,7.1,118232.0,6.9518,6.9616,6.9518,6.9616,118232.0
2025-03-21 12:35:00,7.1,7.12,7.1,7.11,56684.0,6.9616,6.9813,6.9616,6.9714,56684.0
2025-03-21 12:40:00,7.1,7.11,7.1,7.11,19700.0,6.9616,6.9714,6.9616,6.9714,19700.0
2025-03-21 12:45:00,7.11,7.11,7.08,7.08,61832.0,6.9714,6.9714,6.942,6.942,61832.0
2025-03-21 12:50:00,7.08,7.08,7.08,7.08,29200.0,6.942,6.942,6.942,6.942,29200.0
2025-03-21 12:55:00,7.08,7.08,7.06,7.06,72097.0,6.942,6.942,6.9224,6.9224,72097.0
2025-03-21 13:00:00,7.06,7.08,7.06,7.08,20841.0,6.9224,6.942,6.9224,6.942,20841.0
2025-03-21 13:05:00,7.07,7.07,7.07,7.07,9000.0,6.9322,6.9322,6.9322,6.9322,9000.0
2025-03-21 13:10:00,7.06,7.08,7.06,7.08,85599.0,6.9224,6.942,6.9224,6.942,85599.0
2025-03-21 13:15:00,7.09,7.09,7.09,7.09,3700.0,6.9518,6.9518,6.9518,6.9518,3700.0
2025-03-21 13:20:00,7.1,7.1,7.08,7.08,111201.0,6.9616,6.9616,6.942,6.942,111201.0
2025-03-21 13:25:00,7.09,7.12,7.09,7.11,50451.0,6.9518,6.9813,6.9518,6.9714,50451.0
2025-03-21 13:30:00,7.11,7.12,7.11,7.11,106524.0,6.9714,6.9813,6.9714,6.9714,106524.0
2025-03-21 13:35:00,7.1,7.1,7.09,7.09,16387.0,6.9616,6.9616,6.9518,6.9518,16387.0
2025-03-21 13:40:00,7.08,7.08,7.07,7.07,70075.0,6.942,6.942,6.9322,6.9322,70075.0
2025-03-21 13:45:00,7.07,7.07,7.06,7.06,32479.0,6.9322,6.9322,6.9224,6.9224,32479.0
2025-03-21 13:50:00,7.05,7.05,7.05,7.05,22799.0,6.9126,6.9126,6.9126,6.9126,22799.0
2025-03-21 13:55:00,7.06,7.07,7.06,7.07,17254.0,6.9224,6.9322,6.9224,6.9322,17254.0
2025-03-21 14:00:00,7.07,7.07,7.07,7.07,63597.0,6.9322,6.9322,6.9322,6.9322,63597.0
2025-03-21 14:05:00,7.07,7.09,7.07,7.08,66896.0,6.9322,6.9518,6.9322,6.942,66896.0
2025-03-21 14:10:00,7.08,7.09,7.08,7.08,109721.0,6.942,6.9518,6.942,6.942,109721.0
2025-03-21 14:15:00,7.09,7.09,7.08,7.08,6198.0,6.9518,6.9518,6.942,6.942,6198.0
2025-03-21 14:20:00,7.08,7.09,7.08,7.09,22450.0,6.942,6.9518,6.942,6.9518,22450.0
2025-03-21 14:25:00,7.1,7.1,7.1,7.1,55250.0,6.9616,6.9616,6.9616,6.9616,55250.0
2025-03-21 14:30:00,7.1,7.1,7.09,7.09,93085.0,6.9616,6.9616,6.9518,6.9518,93085.0
2025-03-21 14:35:00,7.09,7.09,7.08,7.08,27529.0,6.9518,6.9518,6.942,6.942,27529.0
2025-03-21 14:40:00,7.07,7.07,7.07,7.07,115117.0,6.9322,6.9322,6.9322,6.9322,115117.0
2025-03-21 14:45:00,7.07,7.09,7.07,7.09,99353.0,6.9322,6.9518,6.9322,6.9518,99353.0
2025-03-21 14:50:00,7.08,7.09,7.08,7.09,75300.0,6.942,6.9518,6.942,6.9518,75300.0
2025-03-21 14:55:00,7.09,7.09,7.08,7.09,59875.0,6.9518,6.9518,6.942,6.9518,59875.0
2025-03-21 15:00:00,7.1,7.11,7.1,7.11,161320.0,6.9616,6.9714,6.9616,6.9714,161320.0
2025-03-21 15:05:00,7.11,7.11,7.11,7.11,79900.0,6.9714,6.9714,6.9714,6.9714,79900.0
2025-03-21 15:10:00,7.12,7.13,7.11,7.11,104363.0,6.9813,6.9911,6.9714,6.9714,104363.0
2025-03-21 15:15:00,7.11,7.11,7.11,7.11,23313.0,6.9714,6.9714,6.9714,6.9714,23313.0
2025-03-21 15:20:00,7.11,7.13,7.1,7.1,95649.0,6.9714,6.9911,6.9616,6.9616,95649.0
2025-03-21 15:25:00,7.1,7.12,7.1,7.12,115294.0,6.9616,6.9813,6.9616,6.9813,115294.0
2025-03-21 15:30:00,7.12,7.12,7.12,7.12,5800.0,6.9813,6.9813,6.9813,6.9813,5800.0
2025-03-21 15:35:00,7.12,7.12,7.09,7.1,54853.0,6.9813,6.9813,6.9518,6.9616,54853.0
2025-03-21 15:40:00,7.11,7.12,7.1,7.1,61050.0,6.9714,6.9813,6.9616,6.9616,61050.0
2025-03-21 15:45:00,7.1,7.1,7.1,7.1,108995.0,6.9616,6.9616,6.9616,6.9616,108995.0
2025-03-21 15:50:00,7.09,7.09,7.06,7.06,137549.0,6.9518,6.9518,6.9224,6.9224,137549.0
2025-03-21 15:55:00,7.05,7.05,7.01,7.03,221685.0,6.9126,6.9126,6.8734,6.893,221685.0
2025-03-24 09:30:00,6.78,6.8,6.78,6.79,216405.0,6.6479,6.6675,6.6479,6.6577,216405.0
2025-03-24 09:35:00,6.78,6.78,6.75,6.75,62189.0,6.6479,6.6479,6.6185,6.6185,62189.0
2025-03-24 09:40:00,6.74,6.75,6.74,6.75,94433.0,6.6087,6.6185,6.6087,6.6185,94433.0
2025-03-24 09:45:00,6.74,6.75,6.73,6.73,116781.0,6.6087,6.6185,6.5989,6.5989,116781.0
2025-03-24 09:50:00,6.72,6.72,6.72,6.72,53643.0,6.589,6.589,6.589,6.589,53643.0
2025-03-24 09:55:00,6.71,6.71,6.71,6.71,57366.0,6.5792,6.5792,6.5792,6.5792,57366.0
2025-03-24 10:00:00,6.71,6.72,6.71,6.72,107524.0,6.5792,6.589,6.5792,6.589,107524.0
2025-03-24 10:05:00,6.72,6.74,6.72,6.74,263585.0,6.589,6.6087,6.589,6.6087,263585.0
2025-03-24 10:10:00,6.73,6.73,6.72,6.72,76670.0,6.5989,6.5989,6.589,6.589,76670.0
2025-03-24 10:15:00,6.71,6.71,6.71,6.71,103200.0,6.5792,6.5792,6.5792,6.5792,103200.0
2025-03-24 10:20:00,6.7,6.7,6.7,6.7,122204.0,6.5694,6.5694,6.5694,6.5694,122204.0
2025-03-24 10:25:00,6.7,6.7,6.7,6.7,100600.0,6.5694,6.5694,6.5694,6.5694,100600.0
2025-03-24 10:30:00,6.7,6.71,6.7,6.71,58661.0,6.5694,6.5792,6.5694,6.5792,58661.0
2025-03-24 10:35:00,6.71,6.71,6.7,6.71,93253.0,6.5792,6.5792,6.5694,6.5792,93253.0
2025-03-24 10:40:00,6.71,6.71,6.71,6.71,118169.0,6.5792,6.5792,6.5792,6.5792,118169.0
2025-03-24 10:45:00,6.71,6.71,6.69,6.69,28857.0,6.5792,6.5792,6.5596,6.5596,28857.0
2025-03-24 10:50:00,6.69,6.69,6.69,6.69,0.0,6.5596,6.5596,6.5596,6.5596,0.0
2025-03-24 10:55:00,6.69,6.69,6.69,6.69,98700.0,6.5596,6.5596,6.5596,6.5596,98700.0
2025-03-24 11:00:00,6.68,6.69,6.68,6.69,32736.0,6.5498,6.5596,6.5498,6.5596,32736.0
2025-03-24 11:05:00,6.68,6.68,6.68,6.68,3146.0,6.5498,6.5498,6.5498,6.5498,3146.0
2025-03-24 11:10:00,6.68,6.68,6.68,6.68,0.0,6.5498,6.5498,6.5498,6.5498,0.0
2025-03-24 11:15:00,6.68,6.68,6.68,6.68,0.0,6.5498,6.5498,6.5498,6.5498,0.0
2025-03-24 11:20:00,6.67,6.67,6.67,6.67,300.0,6.54,6.54,6.54,6.54,300.0
2025-03-24 11:25:00,6.68,6.68,6.68,6.68,23100.0,6.5498,6.5498,6.5498,6.5498,23100.0
2025-03-24 11:30:00,6.68,6.68,6.68,6.68,100.0,6.5498,6.5498,6.5498,6.5498,100.0
2025-03-24 11:35:00,6.68,6.7,6.68,6.7,131250.0,6.5498,6.5694,6.5498,6.5694,131250.0
2025-03-24 11:40:00,6.7,6.7,6.7,6.7,1205.0,6.5694,6.5694,6.5694,6.5694,1205.0
2025-03-24 11:45:00,6.69,6.7,6.69,6.7,50000.0,6.5596,6.5694,6.5596,6.5694,50000.0
2025-03-24 11:50:00,6.69,6.69,6.68,6.68,54823.0,6.5596,6.5596,6.5498,6.5498,54823.0
2025-03-24 11:55:00,6.68,6.68,6.68,6.68,0.0,6.5498,6.5498,6.5498,6.5498,0.0
2025-03-24 12:00:00,6.67,6.67,6.67,6.67,5100.0,6.54,6.54,6.54,6.54,5100.0
2025-03-24 12:05:00,6.67,6.67,6.66,6.66,43172.0,6.54,6.54,6.5302,6.5302,43172.0
2025-03-24 12:10:00,6.66,6.66,6.66,6.66,11000.0,6.5302,6.5302,6.5302,6.5302,11000.0
2025-03-24 12:15:00,6.67,6.67,6.67,6.67,31631.0,6.54,6.54,6.54,6.54,31631.0
2025-03-24 12:20:00,6.67,6.67,6.67,6.67,39600.0,6.54,6.54,6.54,6.54,39600.0
2025-03-24 12:25:00,6.67,6.69,6.67,6.69,254806.0,6.54,6.5596,6.54,6.5596,254806.0
2025-03-24 12:30:00,6.7,6.7,6.69,6.69,134335.0,6.5694,6.5694,6.5596,6.5596,134335.0
2025-03-24 12:35:00,6.68,6.7,6.68,6.7,39541.0,6.5498,6.5694,6.5498,6.5694,39541.0
2025-03-24 12:40:00,6.7,6.71,6.7,6.7,47879.0,6.5694,6.5792,6.5694,6.5694,47879.0
2025-03-24 12:45:00,6.7,6.7,6.68,6.7,38520.0,6.5694,6.5694,6.5498,6.5694,38520.0
2025-03-24 12:50:00,6.69,6.7,6.69,6.7,16100.0,6.5596,6.5694,6.5596,6.5694,16100.0
2025-03-24 12:55:00,6.71,6.71,6.7,6.7,7600.0,6.5792,6.5792,6.5694,6.5694,7600.0
2025-03-24 13:00:00,6.7,6.7,6.7,6.7,3300.0,6.5694,6.5694,6.5694,6.5694,3300.0
2025-03-24 13:05:00,6.71,6.71,6.71,6.71,63446.0,6.5792,6.5792,6.5792,6.5792,63446.0
2025-03-24 13:10:00,6.71,6.72,6.71,6.72,9100.0,6.5792,6.589,6.5792,6.589,9100.0
2025-03-24 13:15:00,6.72,6.72,6.71,6.71,30500.0,6.589,6.589,6.5792,6.5792,30500.0
2025-03-24 13:20:00,6.72,6.72,6.72,6.72,37500.0,6.589,6.589,6.589,6.589,37500.0
2025-03-24 13:25:00,6.71,6.71,6.71,6.71,2500.0,6.5792,6.5792,6.5792,6.5792,2500.0
2025-03-24 13:30:00,6.71,6.71,6.7,6.7,104377.0,6.5792,6.5792,6.5694,6.5694,104377.0
2025-03-24 13:35:00,6.7,6.7,6.7,6.7,62700.0,6.5694,6.5694,6.5694,6.5694,62700.0
2025-03-24 13:40:00,6.7,6.71,6.7,6.7,128463.0,6.5694,6.5792,6.5694,6.5694,128463.0
2025-03-24 13:45:00,6.7,6.7,6.7,6.7,0.0,6.5694,6.5694,6.5694,6.5694,0.0
2025-03-24 13:50:00,6.7,6.7,6.7,6.7,33699.0,6.5694,6.5694,6.5694,6.5694,33699.0
2025-03-24 13:55:00,6.71,6.71,6.71,6.71,42622.0,6.5792,6.5792,6.5792,6.5792,42622.0
2025-03-24 14:00:00,6.71,6.74,6.71,6.74,43400.0,6.5792,6.6087,6.5792,6.6087,43400.0
2025-03-24 14:05:00,6.73,6.73,6.72,6.72,25000.0,6.5989,6.5989,6.589,6.589,25000.0
2025-03-24 14:10:00,6.72,6.72,6.72,6.72,0.0,6.589,6.589,6.589,6.589,0.0
2025-03-24 14:15:00,6.73,6.73,6.73,6.73,38528.0,6.5989,6.5989,6.5989,6.5989,38528.0
2025-03-24 14:20:00,6.73,6.73,6.73,6.73,40146.0,6.5989,6.5989,6.5989,6.5989,40146.0
2025-03-24 14:25:00,6.74,6.74,6.73,6.73,2500.0,6.6087,6.6087,6.5989,6.5989,2500.0
2025-03-24 14:30:00,6.73,6.74,6.73,6.74,18400.0,6.5989,6.6087,6.5989,6.6087,18400.0
2025-03-24 14:35:00,6.73,6.73,6.71,6.71,55672.0,6.5989,6.5989,6.5792,6.5792,55672.0
2025-03-24 14:40:00,6.71,6.71,6.7,6.7,53937.0,6.5792,6.5792,6.5694,6.5694,53937.0
2025-03-24 14:45:00,6.7,6.71,6.7,6.7,131984.0,6.5694,6.5792,6.5694,6.5694,131984.0
2025-03-24 14:50:00,6.69,6.7,6.69,6.69,105700.0,6.5596,6.5694,6.5596,6.5596,105700.0
2025-03-24 14:55:00,6.69,6.69,6.69,6.69,0.0,6.5596,6.5596,6.5596,6.5596,0.0
2025-03-24 15:00:00,6.68,6.68,6.68,6.68,8666.0,6.5498,6.5498,6.5498,6.5498,8666.0
2025-03-24 15:05:00,6.67,6.67,6.67,6.67,35550.0,6.54,6.54,6.54,6.54,35550.0
2025-03-24 15:10:00,6.67,6.67,6.67,6.67,0.0,6.54,6.54,6.54,6.54,0.0
2025-03-24 15:15:00,6.67,6.67,6.67,6.67,10944.0,6.54,6.54,6.54,6.54,10944.0
2025-03-24 15:20:00,6.67,6.67,6.67,6.67,91346.0,6.54,6.54,6.54,6.54,91346.0
2025-03-24 15:25:00,6.67,6.67,6.67,6.67,29442.0,6.54,6.54,6.54,6.54,29442.0
2025-03-24 15:30:00,6.67,6.67,6.67,6.67,16000.0,6.54,6.54,6.54,6.54,16000.0
2025-03-24 15:35:00,6.67,6.67,6.67,6.67,72214.0,6.54,6.54,6.54,6.54,72214.0
2025-03-24 15:40:00,6.67,6.67,6.66,6.66,29100.0,6.54,6.54,6.5302,6.5302,29100.0
2025-03-24 15:45:00,6.66,6.66,6.64,6.64,42308.0,6.5302,6.5302,6.5106,6.5106,42308.0
2025-03-24 15:50:00,6.65,6.66,6.63,6.63,168402.0,6.5204,6.5302,6.5008,6.5008,168402.0
2025-03-24 15:55:00,6.63,6.67,6.63,6.67,194313.0,6.5008,6.54,6.5008,6.54,194313.0
2025-03-25 09:30:00,6.55,6.55,6.54,6.54,136986.0,6.5051,6.5051,6.4951,6.4951,136986.0
2025-03-25 09:35:00,6.55,6.56,6.55,6.55,48325.0,6.5051,6.515,6.5051,6.5051,48325.0
2025-03-25 09:40:00,6.55,6.57,6.55,6.57,100608.0,6.5051,6.5249,6.5051,6.5249,100608.0
2025-03-25 09:45:00,6.56,6.57,6.55,6.57,133719.0,6.515,6.5249,6.5051,6.5249,133719.0
2025-03-25 09:50:00,6.58,6.58,6.56,6.56,111305.0,6.5349,6.5349,6.515,6.515,111305.0
2025-03-25 09:55:00,6.55,6.56,6.55,6.56,107276.0,6.5051,6.515,6.5051,6.515,107276.0
2025-03-25 10:00:00,6.56,6.58,6.56,6.58,70927.0,6.515,6.5349,6.515,6.5349,70927.0
2025-03-25 10:05:00,6.57,6.57,6.56,6.56,35196.0,6.5249,6.5249,6.515,6.515,35196.0
2025-03-25 10:10:00,6.55,6.55,6.55,6.55,73731.0,6.5051,6.5051,6.5051,6.5051,73731.0
2025-03-25 10:15:00,6.55,6.55,6.54,6.54,67973.0,6.5051,6.5051,6.4951,6.4951,67973.0
2025-03-25 10:20:00,6.55,6.55,6.54,6.54,55200.0,6.5051,6.5051,6.4951,6.4951,55200.0
2025-03-25 10:25:00,6.54,6.54,6.53,6.53,86882.0,6.4951,6.4951,6.4852,6.4852,86882.0
2025-03-25 10:30:00,6.53,6.53,6.53,6.53,63108.0,6.4852,6.4852,6.4852,6.4852,63108.0
2025-03-25 10:35:00,6.53,6.53,6.52,6.52,45932.0,6.4852,6.4852,6.4753,6.4753,45932.0
2025-03-25 10:40:00,6.51,6.51,6.51,6.51,7462.0,6.4653,6.4653,6.4653,6.4653,7462.0
2025-03-25 10:45:00,6.51,6.51,6.51,6.51,400.0,6.4653,6.4653,6.4653,6.4653,400.0
2025-03-25 10:50:00,6.51,6.51,6.5,6.51,57323.0,6.4653,6.4653,6.4554,6.4653,57323.0
2025-03-25 10:55:00,6.51,6.52,6.51,6.52,41417.0,6.4653,6.4753,6.4653,6.4753,41417.0
2025-03-25 11:00:00,6.51,6.51,6.51,6.51,500.0,6.4653,6.4653,6.4653,6.4653,500.0
2025-03-25 11:05:00,6.51,6.51,6.51,6.51,3550.0,6.4653,6.4653,6.4653,6.4653,3550.0
2025-03-25 11:10:00,6.52,6.52,6.51,6.51,33101.0,6.4753,6.4753,6.4653,6.4653,33101.0
2025-03-25 11:15:00,6.51,6.51,6.51,6.51,0.0,6.4653,6.4653,6.4653,6.4653,0.0
2025-03-25 11:20:00,6.53,6.53,6.53,6.53,6175.0,6.4852,6.4852,6.4852,6.4852,6175.0
2025-03-25 11:25:00,6.52,6.52,6.52,6.52,36401.0,6.4753,6.4753,6.4753,6.4753,36401.0
2025-03-25 11:30:00,6.53,6.53,6.53,6.53,13666.0,6.4852,6.4852,6.4852,6.4852,13666.0
2025-03-25 11:35:00,6.54,6.54,6.54,6.54,1700.0,6.4951,6.4951,6.4951,6.4951,1700.0
2025-03-25 11:40:00,6.54,6.54,6.54,6.54,0.0,6.4951,6.4951,6.4951,6.4951,0.0
2025-03-25 11:45:00,6.54,6.54,6.54,6.54,189910.0,6.4951,6.4951,6.4951,6.4951,189910.0
2025-03-25 11:50:00,6.54,6.55,6.54,6.55,23369.0,6.4951,6.5051,6.4951,6.5051,23369.0
2025-03-25 11:55:00,6.56,6.56,6.56,6.56,102431.0,6.515,6.515,6.515,6.515,102431.0
2025-03-25 12:00:00,6.55,6.56,6.55,6.56,22701.0,6.5051,6.515,6.5051,6.515,22701.0
2025-03-25 12:05:00,6.56,6.56,6.56,6.56,37874.0,6.515,6.515,6.515,6.515,37874.0
2025-03-25 12:10:00,6.56,6.56,6.56,6.56,86687.0,6.515,6.515,6.515,6.515,86687.0
2025-03-25 12:15:00,6.56,6.57,6.56,6.57,37140.0,6.515,6.5249,6.515,6.5249,37140.0
2025-03-25 12:20:00,6.57,6.57,6.55,6.55,21525.0,6.5249,6.5249,6.5051,6.5051,21525.0
2025-03-25 12:25:00,6.56,6.57,6.56,6.57,20300.0,6.515,6.5249,6.515,6.5249,20300.0
2025-03-25 12:30:00,6.57,6.58,6.57,6.58,8014.0,6.5249,6.5349,6.5249,6.5349,8014.0
2025-03-25 12:35:00,6.58,6.58,6.58,6.58,0.0,6.5349,6.5349,6.5349,6.5349,0.0
2025-03-25 12:40:00,6.57,6.57,6.57,6.57,24050.0,6.5249,6.5249,6.5249,6.5249,24050.0
2025-03-25 12:45:00,6.57,6.57,6.57,6.57,3210.0,6.5249,6.5249,6.5249,6.5249,3210.0
2025-03-25 12:50:00,6.57,6.57,6.56,6.56,13673.0,6.5249,6.5249,6.515,6.515,13673.0
2025-03-25 12:55:00,6.56,6.56,6.56,6.56,0.0,6.515,6.515,6.515,6.515,0.0
2025-03-25 13:00:00,6.55,6.55,6.54,6.54,2899.0,6.5051,6.5051,6.4951,6.4951,2899.0
2025-03-25 13:05:00,6.54,6.54,6.54,6.54,35973.0,6.4951,6.4951,6.4951,6.4951,35973.0
2025-03-25 13:10:00,6.54,6.54,6.54,6.54,67327.0,6.4951,6.4951,6.4951,6.4951,67327.0
2025-03-25 13:15:00,6.54,6.56,6.54,6.56,27347.0,6.4951,6.515,6.4951,6.515,27347.0
2025-03-25 13:20:00,6.56,6.57,6.56,6.57,48347.0,6.515,6.5249,6.515,6.5249,48347.0
2025-03-25 13:25:00,6.57,6.58,6.57,6.58,19017.0,6.5249,6.5349,6.5249,6.5349,19017.0
2025-03-25 13:30:00,6.58,6.58,6.58,6.58,375.0,6.5349,6.5349,6.5349,6.5349,375.0
2025-03-25 13:35:00,6.57,6.57,6.57,6.57,9100.0,6.5249,6.5249,6.5249,6.5249,9100.0
2025-03-25 13:40:00,6.57,6.57,6.57,6.57,300.0,6.5249,6.5249,6.5249,6.5249,300.0
2025-03-25 13:45:00,6.57,6.58,6.57,6.58,34231.0,6.5249,6.5349,6.5249,6.5349,34231.0
2025-03-25 13:50:00,6.58,6.58,6.58,6.58,0.0,6.5349,6.5349,6.5349,6.5349,0.0
2025-03-25 13:55:00,6.58,6.58,6.58,6.58,7900.0,6.5349,6.5349,6.5349,6.5349,7900.0
2025-03-25 14:00:00,6.58,6.58,6.58,6.58,47949.0,6.5349,6.5349,6.5349,6.5349,47949.0
2025-03-25 14:05:00,6.58,6.58,6.58,6.58,30024.0,6.5349,6.5349,6.5349,6.5349,30024.0
2025-03-25 14:10:00,6.57,6.57,6.57,6.57,8272.0,6.5249,6.5249,6.5249,6.5249,8272.0
2025-03-25 14:15:00,6.57,6.57,6.56,6.56,10702.0,6.5249,6.5249,6.515,6.515,10702.0
2025-03-25 14:20:00,6.56,6.56,6.56,6.56,100.0,6.515,6.515,6.515,6.515,100.0
2025-03-25 14:25:00,6.56,6.57,6.56,6.57,120251.0,6.515,6.5249,6.515,6.5249,120251.0
2025-03-25 14:30:00,6.57,6.58,6.57,6.58,39294.0,6.5249,6.5349,6.5249,6.5349,39294.0
2025-03-25 14:35:00,6.57,6.57,6.57,6.57,25310.0,6.5249,6.5249,6.5249,6.5249,25310.0
2025-03-25 14:40:00,6.58,6.58,6.58,6.58,32700.0,6.5349,6.5349,6.5349,6.5349,32700.0
2025-03-25 14:45:00,6.58,6.58,6.58,6.58,23570.0,6.5349,6.5349,6.5349,6.5349,23570.0
2025-03-25 14:50:00,6.59,6.59,6.59,6.59,36157.0,6.5448,6.5448,6.5448,6.5448,36157.0
2025-03-25 14:55:00,6.59,6.59,6.59,6.59,0.0,6.5448,6.5448,6.5448,6.5448,0.0
2025-03-25 15:00:00,6.58,6.58,6.58,6.58,50000.0,6.5349,6.5349,6.5349,6.5349,50000.0
2025-03-25 15:05:00,6.57,6.58,6.57,6.58,3300.0,6.5249,6.5349,6.5249,6.5349,3300.0
2025-03-25 15:10:00,6.57,6.58,6.57,6.58,86868.0,6.5249,6.5349,6.5249,6.5349,86868.0
2025-03-25 15:15:00,6.58,6.58,6.58,6.58,55600.0,6.5349,6.5349,6.5349,6.5349,55600.0
2025-03-25 15:20:00,6.58,6.58,6.58,6.58,0.0,6.5349,6.5349,6.5349,6.5349,0.0
2025-03-25 15:25:00,6.58,6.58,6.58,6.58,30500.0,6.5349,6.5349,6.5349,6.5349,30500.0
2025-03-25 15:30:00,6.58,6.58,6.57,6.57,67443.0,6.5349,6.5349,6.5249,6.5249,67443.0
2025-03-25 15:35:00,6.57,6.58,6.56,6.56,138740.0,6.5249,6.5349,6.515,6.515,138740.0
2025-03-25 15:40:00,6.57,6.57,6.55,6.55,20602.0,6.5249,6.5249,6.5051,6.5051,20602.0
2025-03-25 15:45:00,6.55,6.55,6.54,6.54,6179.0,6.5051,6.5051,6.4951,6.4951,6179.0
2025-03-25 15:50:00,6.55,6.55,6.54,6.54,62166.0,6.5051,6.5051,6.4951,6.4951,62166.0
2025-03-25 15:55:00,6.54,6.55,6.54,6.54,129699.0,6.4951,6.5051,6.4951,6.4951,129699.0
2025-03-26 09:30:00,6.55,6.56,6.54,6.56,149923.0,6.5051,6.515,6.4951,6.515,149923.0
2025-03-26 09:35:00,6.55,6.55,6.53,6.53,164000.0,6.5051,6.5051,6.4852,6.4852,164000.0
2025-03-26 09:40:00,6.52,6.54,6.51,6.53,50793.0,6.4753,6.4951,6.4653,6.4852,50793.0
2025-03-26 09:45:00,6.53,6.56,6.53,6.56,89271.0,6.4852,6.515,6.4852,6.515,89271.0
2025-03-26 09:50:00,6.56,6.58,6.56,6.58,166189.0,6.515,6.5349,6.515,6.5349,166189.0
2025-03-26 09:55:00,6.58,6.6,6.58,6.59,36615.0,6.5349,6.5547,6.5349,6.5448,36615.0
2025-03-26 10:00:00,6.6,6.6,6.58,6.59,142714.0,6.5547,6.5547,6.5349,6.5448,142714.0
2025-03-26 10:05:00,6.59,6.6,6.58,6.6,109602.0,6.5448,6.5547,6.5349,6.5547,109602.0
2025-03-26 10:10:00,6.6,6.6,6.59,6.59,73390.0,6.5547,6.5547,6.5448,6.5448,73390.0
2025-03-26 10:15:00,6.59,6.61,6.59,6.61,61542.0,6.5448,6.5646,6.5448,6.5646,61542.0
2025-03-26 10:20:00,6.61,6.63,6.61,6.63,116318.0,6.5646,6.5845,6.5646,6.5845,116318.0
2025-03-26 10:25:00,6.62,6.62,6.62,6.62,29020.0,6.5746,6.5746,6.5746,6.5746,29020.0
2025-03-26 10:30:00,6.62,6.62,6.61,6.61,42280.0,6.5746,6.5746,6.5646,6.5646,42280.0
2025-03-26 10:35:00,6.61,6.61,6.61,6.61,31426.0,6.5646,6.5646,6.5646,6.5646,31426.0
2025-03-26 10:40:00,6.61,6.61,6.61,6.61,44200.0,6.5646,6.5646,6.5646,6.5646,44200.0
2025-03-26 10:45:00,6.61,6.62,6.61,6.62,60768.0,6.5646,6.5746,6.5646,6.5746,60768.0
2025-03-26 10:50:00,6.62,6.62,6.6,6.6,56176.0,6.5746,6.5746,6.5547,6.5547,56176.0
2025-03-26 10:55:00,6.61,6.61,6.61,6.61,127319.0,6.5646,6.5646,6.5646,6.5646,127319.0
2025-03-26 11:00:00,6.6,6.6,6.6,6.6,172039.0,6.5547,6.5547,6.5547,6.5547,172039.0
2025-03-26 11:05:00,6.6,6.6,6.6,6.6,208400.0,6.5547,6.5547,6.5547,6.5547,208400.0
2025-03-26 11:10:00,6.6,6.61,6.6,6.61,11724.0,6.5547,6.5646,6.5547,6.5646,11724.0
2025-03-26 11:15:00,6.61,6.62,6.61,6.61,88851.0,6.5646,6.5746,6.5646,6.5646,88851.0
2025-03-26 11:20:00,6.61,6.63,6.61,6.63,128779.0,6.5646,6.5845,6.5646,6.5845,128779.0
2025-03-26 11:25:00,6.63,6.65,6.63,6.65,205467.0,6.5845,6.6044,6.5845,6.6044,205467.0
2025-03-26 11:30:00,6.64,6.64,6.64,6.64,93159.0,6.5944,6.5944,6.5944,6.5944,93159.0
2025-03-26 11:35:00,6.64,6.64,6.64,6.64,147024.0,6.5944,6.5944,6.5944,6.5944,147024.0
2025-03-26 11:40:00,6.64,6.65,6.64,6.65,85234.0,6.5944,6.6044,6.5944,6.6044,85234.0
2025-03-26 11:45:00,6.66,6.67,6.66,6.67,139667.0,6.6143,6.6242,6.6143,6.6242,139667.0
2025-03-26 11:50:00,6.67,6.69,6.67,6.69,39400.0,6.6242,6.6441,6.6242,6.6441,39400.0
2025-03-26 11:55:00,6.69,6.71,6.69,6.7,231837.0,6.6441,6.664,6.6441,6.654,231837.0
2025-03-26 12:00:00,6.71,6.71,6.71,6.71,169100.0,6.664,6.664,6.664,6.664,169100.0
2025-03-26 12:05:00,6.7,6.7,6.7,6.7,133998.0,6.654,6.654,6.654,6.654,133998.0
2025-03-26 12:10:00,6.7,6.7,6.7,6.7,40000.0,6.654,6.654,6.654,6.654,40000.0
2025-03-26 12:15:00,6.71,6.71,6.71,6.71,54838.0,6.664,6.664,6.664,6.664,54838.0
2025-03-26 12:20:00,6.71,6.71,6.71,6.71,65519.0,6.664,6.664,6.664,6.664,65519.0
2025-03-26 12:25:00,6.71,6.71,6.69,6.69,72591.0,6.664,6.664,6.6441,6.6441,72591.0
2025-03-26 12:30:00,6.68,6.7,6.68,6.7,181546.0,6.6342,6.654,6.6342,6.654,181546.0
2025-03-26 12:35:00,6.69,6.7,6.69,6.7,88449.0,6.6441,6.654,6.6441,6.654,88449.0
2025-03-26 12:40:00,6.7,6.71,6.7,6.71,150316.0,6.654,6.664,6.654,6.664,150316.0
2025-03-26 12:45:00,6.71,6.71,6.71,6.71,73096.0,6.664,6.664,6.664,6.664,73096.0
2025-03-26 12:50:00,6.7,6.72,6.7,6.72,178373.0,6.654,6.6739,6.654,6.6739,178373.0
2025-03-26 12:55:00,6.72,6.75,6.72,6.74,104600.0,6.6739,6.7037,6.6739,6.6938,104600.0
2025-03-26 13:00:00,6.74,6.74,6.73,6.73,112200.0,6.6938,6.6938,6.6838,6.6838,112200.0
2025-03-26 13:05:00,6.74,6.74,6.74,6.74,43491.0,6.6938,6.6938,6.6938,6.6938,43491.0
2025-03-26 13:10:00,6.74,6.74,6.73,6.73,143470.0,6.6938,6.6938,6.6838,6.6838,143470.0
2025-03-26 13:15:00,6.73,6.75,6.73,6.75,192820.0,6.6838,6.7037,6.6838,6.7037,192820.0
2025-03-26 13:20:00,6.75,6.75,6.75,6.75,189275.0,6.7037,6.7037,6.7037,6.7037,189275.0
2025-03-26 13:25:00,6.75,6.76,6.75,6.76,80800.0,6.7037,6.7136,6.7037,6.7136,80800.0
2025-03-26 13:30:00,6.76,6.78,6.76,6.78,74476.0,6.7136,6.7335,6.7136,6.7335,74476.0
2025-03-26 13:35:00,6.78,6.79,6.78,6.79,86943.0,6.7335,6.7434,6.7335,6.7434,86943.0
2025-03-26 13:40:00,6.77,6.77,6.76,6.77,285265.0,6.7235,6.7235,6.7136,6.7235,285265.0
2025-03-26 13:45:00,6.77,6.78,6.77,6.78,80365.0,6.7235,6.7335,6.7235,6.7335,80365.0
2025-03-26 13:50:00,6.78,6.78,6.78,6.78,73700.0,6.7335,6.7335,6.7335,6.7335,73700.0
2025-03-26 13:55:00,6.78,6.79,6.78,6.79,165966.0,6.7335,6.7434,6.7335,6.7434,165966.0
2025-03-26 14:00:00,6.79,6.79,6.78,6.79,179300.0,6.7434,6.7434,6.7335,6.7434,179300.0
2025-03-26 14:05:00,6.78,6.79,6.78,6.78,103828.0,6.7335,6.7434,6.7335,6.7335,103828.0
2025-03-26 14:10:00,6.77,6.77,6.76,6.76,42221.0,6.7235,6.7235,6.7136,6.7136,42221.0
2025-03-26 14:15:00,6.76,6.76,6.76,6.76,99963.0,6.7136,6.7136,6.7136,6.7136,99963.0
2025-03-26 14:20:00,6.75,6.75,6.75,6.75,16992.0,6.7037,6.7037,6.7037,6.7037,16992.0
2025-03-26 14:25:00,6.75,6.75,6.75,6.75,86518.0,6.7037,6.7037,6.7037,6.7037,86518.0
2025-03-26 14:30:00,6.75,6.76,6.75,6.76,78846.0,6.7037,6.7136,6.7037,6.7136,78846.0
2025-03-26 14:35:00,6.76,6.76,6.76,6.76,0.0,6.7136,6.7136,6.7136,6.7136,0.0
2025-03-26 14:40:00,6.77,6.78,6.77,6.78,25450.0,6.7235,6.7335,6.7235,6.7335,25450.0
2025-03-26 14:45:00,6.79,6.81,6.79,6.81,77156.0,6.7434,6.7633,6.7434,6.7633,77156.0
2025-03-26 14:50:00,6.81,6.82,6.81,6.81,98107.0,6.7633,6.7732,6.7633,6.7633,98107.0
2025-03-26 14:55:00,6.81,6.81,6.81,6.81,103300.0,6.7633,6.7633,6.7633,6.7633,103300.0
2025-03-26 15:00:00,6.81,6.81,6.8,6.8,53734.0,6.7633,6.7633,6.7533,6.7533,53734.0
2025-03-26 15:05:00,6.8,6.82,6.8,6.81,68881.0,6.7533,6.7732,6.7533,6.7633,68881.0
2025-03-26 15:10:00,6.81,6.81,6.81,6.81,0.0,6.7633,6.7633,6.7633,6.7633,0.0
2025-03-26 15:15:00,6.81,6.81,6.79,6.79,27319.0,6.7633,6.7633,6.7434,6.7434,27319.0
2025-03-26 15:20:00,6.78,6.79,6.78,6.79,40378.0,6.7335,6.7434,6.7335,6.7434,40378.0
2025-03-26 15:25:00,6.79,6.8,6.79,6.8,96857.0,6.7434,6.7533,6.7434,6.7533,96857.0
2025-03-26 15:30:00,6.8,6.8,6.8,6.8,94928.0,6.7533,6.7533,6.7533,6.7533,94928.0
2025-03-26 15:35:00,6.8,6.8,6.79,6.79,90233.0,6.7533,6.7533,6.7434,6.7434,90233.0
2025-03-26 15:40:00,6.79,6.79,6.78,6.78,140400.0,6.7434,6.7434,6.7335,6.7335,140400.0
2025-03-26 15:45:00,6.78,6.79,6.77,6.77,212383.0,6.7335,6.7434,6.7235,6.7235,212383.0
2025-03-26 15:50:00,6.76,6.76,6.75,6.75,348145.0,6.7136,6.7136,6.7037,6.7037,348145.0
2025-03-26 15:55:00,6.75,6.76,6.75,6.76,82615.0,6.7037,6.7136,6.7037,6.7136,82615.0
2025-03-27 09:30:00,6.82,6.87,6.82,6.86,154214.0,6.7732,6.8229,6.7732,6.8129,154214.0
2025-03-27 09:35:00,6.86,6.89,6.86,6.89,108814.0,6.8129,6.8427,6.8129,6.8427,108814.0
2025-03-27 09:40:00,6.89,6.9,6.89,6.89,134583.0,6.8427,6.8527,6.8427,6.8427,134583.0
2025-03-27 09:45:00,6.88,6.88,6.85,6.85,88622.0,6.8328,6.8328,6.803,6.803,88622.0
2025-03-27 09:50:00,6.83,6.85,6.8,6.81,322591.0,6.7831,6.803,6.7533,6.7633,322591.0
2025-03-27 09:55:00,6.8,6.8,6.79,6.79,171277.0,6.7533,6.7533,6.7434,6.7434,171277.0
2025-03-27 10:00:00,6.79,6.79,6.77,6.78,121960.0,6.7434,6.7434,6.7235,6.7335,121960.0
2025-03-27 10:05:00,6.78,6.8,6.78,6.79,141849.0,6.7335,6.7533,6.7335,6.7434,141849.0
2025-03-27 10:10:00,6.79,6.81,6.77,6.77,127513.0,6.7434,6.7633,6.7235,6.7235,127513.0
2025-03-27 10:15:00,6.77,6.78,6.76,6.76,83115.0,6.7235,6.7335,6.7136,6.7136,83115.0
2025-03-27 10:20:00,6.76,6.79,6.76,6.78,31852.0,6.7136,6.7434,6.7136,6.7335,31852.0
2025-03-27 10:25:00,6.77,6.77,6.75,6.75,77200.0,6.7235,6.7235,6.7037,6.7037,77200.0
2025-03-27 10:30:00,6.75,6.75,6.74,6.74,113651.0,6.7037,6.7037,6.6938,6.6938,113651.0
2025-03-27 10:35:00,6.73,6.73,6.71,6.71,48286.0,6.6838,6.6838,6.664,6.664,48286.0
2025-03-27 10:40:00,6.72,6.72,6.71,6.71,89583.0,6.6739,6.6739,6.664,6.664,89583.0
2025-03-27 10:45:00,6.71,6.72,6.71,6.72,96300.0,6.664,6.6739,6.664,6.6739,96300.0
2025-03-27 10:50:00,6.72,6.73,6.71,6.71,38701.0,6.6739,6.6838,6.664,6.664,38701.0
2025-03-27 10:55:00,6.71,6.71,6.71,6.71,29471.0,6.664,6.664,6.664,6.664,29471.0
2025-03-27 11:00:00,6.7,6.71,6.7,6.71,80069.0,6.654,6.664,6.654,6.664,80069.0
2025-03-27 11:05:00,6.7,6.72,6.7,6.72,103145.0,6.654,6.6739,6.654,6.6739,103145.0
2025-03-27 11:10:00,6.72,6.72,6.7,6.71,161129.0,6.6739,6.6739,6.654,6.664,161129.0
2025-03-27 11:15:00,6.71,6.71,6.7,6.7,24060.0,6.664,6.664,6.654,6.654,24060.0
2025-03-27 11:20:00,6.7,6.72,6.7,6.71,154268.0,6.654,6.6739,6.654,6.664,154268.0
2025-03-27 11:25:00,6.71,6.73,6.71,6.73,98760.0,6.664,6.6838,6.664,6.6838,98760.0
2025-03-27 11:30:00,6.74,6.76,6.74,6.76,58170.0,6.6938,6.7136,6.6938,6.7136,58170.0
2025-03-27 11:35:00,6.76,6.77,6.75,6.77,22300.0,6.7136,6.7235,6.7037,6.7235,22300.0
2025-03-27 11:40:00,6.78,6.78,6.78,6.78,60613.0,6.7335,6.7335,6.7335,6.7335,60613.0
2025-03-27 11:45:00,6.79,6.8,6.79,6.8,8412.0,6.7434,6.7533,6.7434,6.7533,8412.0
2025-03-27 11:50:00,6.79,6.79,6.78,6.79,94880.0,6.7434,6.7434,6.7335,6.7434,94880.0
2025-03-27 11:55:00,6.79,6.8,6.79,6.8,140639.0,6.7434,6.7533,6.7434,6.7533,140639.0
2025-03-27 12:00:00,6.8,6.8,6.79,6.79,69519.0,6.7533,6.7533,6.7434,6.7434,69519.0
2025-03-27 12:05:00,6.78,6.78,6.76,6.76,86923.0,6.7335,6.7335,6.7136,6.7136,86923.0
2025-03-27 12:10:00,6.76,6.77,6.76,6.77,76416.0,6.7136,6.7235,6.7136,6.7235,76416.0
2025-03-27 12:15:00,6.76,6.76,6.74,6.74,88273.0,6.7136,6.7136,6.6938,6.6938,88273.0
2025-03-27 12:20:00,6.74,6.75,6.74,6.75,23803.0,6.6938,6.7037,6.6938,6.7037,23803.0
2025-03-27 12:25:00,6.76,6.77,6.76,6.77,6836.0,6.7136,6.7235,6.7136,6.7235,6836.0
2025-03-27 12:30:00,6.77,6.77,6.75,6.77,51355.0,6.7235,6.7235,6.7037,6.7235,51355.0
2025-03-27 12:35:00,6.77,6.78,6.77,6.78,21490.0,6.7235,6.7335,6.7235,6.7335,21490.0
2025-03-27 12:40:00,6.78,6.78,6.77,6.77,10915.0,6.7335,6.7335,6.7235,6.7235,10915.0
2025-03-27 12:45:00,6.77,6.81,6.77,6.81,92173.0,6.7235,6.7633,6.7235,6.7633,92173.0
2025-03-27 12:50:00,6.82,6.82,6.82,6.82,120059.0,6.7732,6.7732,6.7732,6.7732,120059.0
2025-03-27 12:55:00,6.83,6.84,6.83,6.84,3598.0,6.7831,6.7931,6.7831,6.7931,3598.0
2025-03-27 13:00:00,6.84,6.86,6.83,6.83,21556.0,6.7931,6.8129,6.7831,6.7831,21556.0
2025-03-27 13:05:00,6.83,6.83,6.82,6.82,48885.0,6.7831,6.7831,6.7732,6.7732,48885.0
2025-03-27 13:10:00,6.82,6.83,6.8,6.8,134766.0,6.7732,6.7831,6.7533,6.7533,134766.0
2025-03-27 13:15:00,6.79,6.8,6.79,6.8,103805.0,6.7434,6.7533,6.7434,6.7533,103805.0
2025-03-27 13:20:00,6.81,6.82,6.81,6.81,25280.0,6.7633,6.7732,6.7633,6.7633,25280.0
2025-03-27 13:25:00,6.82,6.84,6.82,6.84,72759.0,6.7732,6.7931,6.7732,6.7931,72759.0
2025-03-27 13:30:00,6.84,6.84,6.82,6.82,78536.0,6.7931,6.7931,6.7732,6.7732,78536.0
2025-03-27 13:35:00,6.83,6.84,6.83,6.84,67854.0,6.7831,6.7931,6.7831,6.7931,67854.0
2025-03-27 13:40:00,6.83,6.84,6.83,6.84,7133.0,6.7831,6.7931,6.7831,6.7931,7133.0
2025-03-27 13:45:00,6.84,6.84,6.82,6.82,38722.0,6.7931,6.7931,6.7732,6.7732,38722.0
2025-03-27 13:50:00,6.81,6.84,6.81,6.84,47748.0,6.7633,6.7931,6.7633,6.7931,47748.0
2025-03-27 13:55:00,6.85,6.85,6.85,6.85,41717.0,6.803,6.803,6.803,6.803,41717.0
2025-03-27 14:00:00,6.84,6.84,6.83,6.83,98875.0,6.7931,6.7931,6.7831,6.7831,98875.0
2025-03-27 14:05:00,6.82,6.82,6.8,6.8,78471.0,6.7732,6.7732,6.7533,6.7533,78471.0
2025-03-27 14:10:00,6.8,6.8,6.79,6.79,136569.0,6.7533,6.7533,6.7434,6.7434,136569.0
2025-03-27 14:15:00,6.78,6.79,6.78,6.79,51392.0,6.7335,6.7434,6.7335,6.7434,51392.0
2025-03-27 14:20:00,6.79,6.8,6.78,6.8,26250.0,6.7434,6.7533,6.7335,6.7533,26250.0
2025-03-27 14:25:00,6.8,6.8,6.8,6.8,123900.0,6.7533,6.7533,6.7533,6.7533,123900.0
2025-03-27 14:30:00,6.8,6.81,6.8,6.8,90600.0,6.7533,6.7633,6.7533,6.7533,90600.0
2025-03-27 14:35:00,6.79,6.79,6.78,6.79,87674.0,6.7434,6.7434,6.7335,6.7434,87674.0
2025-03-27 14:40:00,6.78,6.78,6.77,6.78,52050.0,6.7335,6.7335,6.7235,6.7335,52050.0
2025-03-27 14:45:00,6.77,6.77,6.77,6.77,52492.0,6.7235,6.7235,6.7235,6.7235,52492.0
2025-03-27 14:50:00,6.76,6.77,6.76,6.77,73737.0,6.7136,6.7235,6.7136,6.7235,73737.0
2025-03-27 14:55:00,6.77,6.8,6.77,6.8,119188.0,6.7235,6.7533,6.7235,6.7533,119188.0
2025-03-27 15:00:00,6.82,6.82,6.79,6.79,114194.0,6.7732,6.7732,6.7434,6.7434,114194.0
2025-03-27 15:05:00,6.79,6.8,6.79,6.79,120546.0,6.7434,6.7533,6.7434,6.7434,120546.0
2025-03-27 15:10:00,6.79,6.79,6.77,6.77,34231.0,6.7434,6.7434,6.7235,6.7235,34231.0
2025-03-27 15:15:00,6.76,6.76,6.75,6.75,117491.0,6.7136,6.7136,6.7037,6.7037,117491.0
2025-03-27 15:20:00,6.75,6.75,6.74,6.74,91090.0,6.7037,6.7037,6.6938,6.6938,91090.0
2025-03-27 15:25:00,6.74,6.74,6.74,6.74,54700.0,6.6938,6.6938,6.6938,6.6938,54700.0
2025-03-27 15:30:00,6.74,6.76,6.74,6.76,229331.0,6.6938,6.7136,6.6938,6.7136,229331.0
2025-03-27 15:35:00,6.75,6.77,6.75,6.77,150336.0,6.7037,6.7235,6.7037,6.7235,150336.0
2025-03-27 15:40:00,6.78,6.79,6.76,6.76,178497.0,6.7335,6.7434,6.7136,6.7136,178497.0
2025-03-27 15:45:00,6.77,6.77,6.76,6.76,86817.0,6.7235,6.7235,6.7136,6.7136,86817.0
2025-03-27 15:50:00,6.77,6.82,6.77,6.8,246792.0,6.7235,6.7732,6.7235,6.7533,246792.0
2025-03-27 15:55:00,6.8,6.84,6.79,6.84,144143.0,6.7533,6.7931,6.7434,6.7931,144143.0
2025-03-28 09:30:00,6.9,6.93,6.9,6.92,209781.0,6.8527,6.8824,6.8527,6.8725,209781.0
2025-03-28 09:35:00,6.91,6.91,6.88,6.88,124178.0,6.8626,6.8626,6.8328,6.8328,124178.0
2025-03-28 09:40:00,6.88,6.91,6.88,6.91,204000.0,6.8328,6.8626,6.8328,6.8626,204000.0
2025-03-28 09:45:00,6.91,6.92,6.9,6.92,74999.0,6.8626,6.8725,6.8527,6.8725,74999.0
2025-03-28 09:50:00,6.91,6.95,6.91,6.94,107135.0,6.8626,6.9023,6.8626,6.8924,107135.0
2025-03-28 09:55:00,6.94,6.95,6.94,6.95,56060.0,6.8924,6.9023,6.8924,6.9023,56060.0
2025-03-28 10:00:00,6.96,6.98,6.95,6.96,152398.0,6.9122,6.9321,6.9023,6.9122,152398.0
2025-03-28 10:05:00,6.97,7.02,6.97,7.02,107839.0,6.9222,6.9718,6.9222,6.9718,107839.0
2025-03-28 10:10:00,7.01,7.05,7.01,7.04,56820.0,6.9619,7.0016,6.9619,6.9917,56820.0
2025-03-28 10:15:00,7.05,7.07,7.04,7.07,191164.0,7.0016,7.0215,6.9917,7.0215,191164.0
2025-03-28 10:20:00,7.07,7.08,7.07,7.07,124229.0,7.0215,7.0314,7.0215,7.0215,124229.0
2025-03-28 10:25:00,7.08,7.11,7.08,7.11,260643.0,7.0314,7.0612,7.0314,7.0612,260643.0
2025-03-28 10:30:00,7.11,7.13,7.09,7.13,180304.0,7.0612,7.0811,7.0414,7.0811,180304.0
2025-03-28 10:35:00,7.13,7.15,7.12,7.12,201036.0,7.0811,7.1009,7.0711,7.0711,201036.0
2025-03-28 10:40:00,7.12,7.13,7.11,7.11,121750.0,7.0711,7.0811,7.0612,7.0612,121750.0
2025-03-28 10:45:00,7.12,7.14,7.12,7.14,201479.0,7.0711,7.091,7.0711,7.091,201479.0
2025-03-28 10:50:00,7.14,7.14,7.12,7.13,240000.0,7.091,7.091,7.0711,7.0811,240000.0
2025-03-28 10:55:00,7.13,7.15,7.13,7.14,139349.0,7.0811,7.1009,7.0811,7.091,139349.0
2025-03-28 11:00:00,7.14,7.17,7.14,7.17,246687.0,7.091,7.1208,7.091,7.1208,246687.0
2025-03-28 11:05:00,7.17,7.17,7.16,7.16,104324.0,7.1208,7.1208,7.1109,7.1109,104324.0
2025-03-28 11:10:00,7.16,7.16,7.13,7.14,100760.0,7.1109,7.1109,7.0811,7.091,100760.0
2025-03-28 11:15:00,7.14,7.15,7.13,7.14,182744.0,7.091,7.1009,7.0811,7.091,182744.0
2025-03-28 11:20:00,7.14,7.16,7.14,7.16,85535.0,7.091,7.1109,7.091,7.1109,85535.0
2025-03-28 11:25:00,7.16,7.16,7.13,7.14,120364.0,7.1109,7.1109,7.0811,7.091,120364.0
2025-03-28 11:30:00,7.14,7.14,7.12,7.12,73187.0,7.091,7.091,7.0711,7.0711,73187.0
2025-03-28 11:35:00,7.11,7.11,7.11,7.11,161461.0,7.0612,7.0612,7.0612,7.0612,161461.0
2025-03-28 11:40:00,7.11,7.14,7.11,7.14,80717.0,7.0612,7.091,7.0612,7.091,80717.0
2025-03-28 11:45:00,7.13,7.13,7.13,7.13,62600.0,7.0811,7.0811,7.0811,7.0811,62600.0
2025-03-28 11:50:00,7.13,7.15,7.13,7.15,99834.0,7.0811,7.1009,7.0811,7.1009,99834.0
2025-03-28 11:55:00,7.15,7.16,7.14,7.16,140200.0,7.1009,7.1109,7.091,7.1109,140200.0
2025-03-28 12:00:00,7.17,7.17,7.16,7.16,146108.0,7.1208,7.1208,7.1109,7.1109,146108.0
2025-03-28 12:05:00,7.14,7.15,7.14,7.15,15100.0,7.091,7.1009,7.091,7.1009,15100.0
2025-03-28 12:10:00,7.16,7.16,7.14,7.16,48187.0,7.1109,7.1109,7.091,7.1109,48187.0
2025-03-28 12:15:00,7.17,7.2,7.17,7.2,78683.0,7.1208,7.1506,7.1208,7.1506,78683.0
2025-03-28 12:20:00,7.2,7.21,7.2,7.21,132870.0,7.1506,7.1605,7.1506,7.1605,132870.0
2025-03-28 12:25:00,7.21,7.21,7.21,7.21,26493.0,7.1605,7.1605,7.1605,7.1605,26493.0
2025-03-28 12:30:00,7.21,7.21,7.2,7.2,96221.0,7.1605,7.1605,7.1506,7.1506,96221.0
2025-03-28 12:35:00,7.2,7.2,7.2,7.2,51300.0,7.1506,7.1506,7.1506,7.1506,51300.0
2025-03-28 12:40:00,7.2,7.2,7.2,7.2,75730.0,7.1506,7.1506,7.1506,7.1506,75730.0
2025-03-28 12:45:00,7.2,7.21,7.19,7.2,69103.0,7.1506,7.1605,7.1407,7.1506,69103.0
2025-03-28 12:50:00,7.2,7.2,7.19,7.2,55643.0,7.1506,7.1506,7.1407,7.1506,55643.0
2025-03-28 12:55:00,7.2,7.22,7.2,7.22,116486.0,7.1506,7.1705,7.1506,7.1705,116486.0
2025-03-28 13:00:00,7.23,7.24,7.23,7.24,15345.0,7.1804,7.1903,7.1804,7.1903,15345.0
2025-03-28 13:05:00,7.24,7.25,7.24,7.25,8750.0,7.1903,7.2003,7.1903,7.2003,8750.0
2025-03-28 13:10:00,7.25,7.25,7.25,7.25,42857.0,7.2003,7.2003,7.2003,7.2003,42857.0
2025-03-28 13:15:00,7.25,7.25,7.23,7.23,135475.0,7.2003,7.2003,7.1804,7.1804,135475.0
2025-03-28 13:20:00,7.24,7.25,7.24,7.25,40450.0,7.1903,7.2003,7.1903,7.2003,40450.0
2025-03-28 13:25:00,7.25,7.26,7.25,7.26,12046.0,7.2003,7.2102,7.2003,7.2102,12046.0
2025-03-28 13:30:00,7.26,7.26,7.26,7.26,119833.0,7.2102,7.2102,7.2102,7.2102,119833.0
2025-03-28 13:35:00,7.26,7.26,7.25,7.25,81592.0,7.2102,7.2102,7.2003,7.2003,81592.0
2025-03-28 13:40:00,7.25,7.25,7.25,7.25,125800.0,7.2003,7.2003,7.2003,7.2003,125800.0
2025-03-28 13:45:00,7.25,7.25,7.24,7.25,159951.0,7.2003,7.2003,7.1903,7.2003,159951.0
2025-03-28 13:50:00,7.25,7.25,7.25,7.25,100.0,7.2003,7.2003,7.2003,7.2003,100.0
2025-03-28 13:55:00,7.25,7.25,7.23,7.23,269435.0,7.2003,7.2003,7.1804,7.1804,269435.0
2025-03-28 14:00:00,7.22,7.23,7.22,7.23,134872.0,7.1705,7.1804,7.1705,7.1804,134872.0
2025-03-28 14:05:00,7.23,7.24,7.22,7.22,52550.0,7.1804,7.1903,7.1705,7.1705,52550.0
2025-03-28 14:10:00,7.22,7.22,7.21,7.22,49747.0,7.1705,7.1705,7.1605,7.1705,49747.0
2025-03-28 14:15:00,7.22,7.23,7.22,7.23,116273.0,7.1705,7.1804,7.1705,7.1804,116273.0
2025-03-28 14:20:00,7.22,7.24,7.22,7.24,89594.0,7.1705,7.1903,7.1705,7.1903,89594.0
2025-03-28 14:25:00,7.25,7.25,7.24,7.24,126001.0,7.2003,7.2003,7.1903,7.1903,126001.0
2025-03-28 14:30:00,7.25,7.25,7.24,7.24,17085.0,7.2003,7.2003,7.1903,7.1903,17085.0
2025-03-28 14:35:00,7.24,7.25,7.24,7.25,79948.0,7.1903,7.2003,7.1903,7.2003,79948.0
2025-03-28 14:40:00,7.25,7.25,7.25,7.25,1300.0,7.2003,7.2003,7.2003,7.2003,1300.0
2025-03-28 14:45:00,7.26,7.26,7.26,7.26,43030.0,7.2102,7.2102,7.2102,7.2102,43030.0
2025-03-28 14:50:00,7.26,7.26,7.25,7.25,63841.0,7.2102,7.2102,7.2003,7.2003,63841.0
2025-03-28 14:55:00,7.25,7.25,7.24,7.24,60797.0,7.2003,7.2003,7.1903,7.1903,60797.0
2025-03-28 15:00:00,7.23,7.24,7.22,7.24,56898.0,7.1804,7.1903,7.1705,7.1903,56898.0
2025-03-28 15:05:00,7.23,7.23,7.21,7.22,52492.0,7.1804,7.1804,7.1605,7.1705,52492.0
2025-03-28 15:10:00,7.23,7.25,7.23,7.23,87230.0,7.1804,7.2003,7.1804,7.1804,87230.0
2025-03-28 15:15:00,7.24,7.24,7.24,7.24,60400.0,7.1903,7.1903,7.1903,7.1903,60400.0
2025-03-28 15:20:00,7.23,7.24,7.23,7.24,21753.0,7.1804,7.1903,7.1804,7.1903,21753.0
2025-03-28 15:25:00,7.24,7.25,7.24,7.25,60682.0,7.1903,7.2003,7.1903,7.2003,60682.0
2025-03-28 15:30:00,7.25,7.28,7.25,7.28,245662.0,7.2003,7.23,7.2003,7.23,245662.0
2025-03-28 15:35:00,7.28,7.28,7.26,7.26,101941.0,7.23,7.23,7.2102,7.2102,101941.0
2025-03-28 15:40:00,7.26,7.27,7.26,7.26,92651.0,7.2102,7.2201,7.2102,7.2102,92651.0
2025-03-28 15:45:00,7.26,7.26,7.25,7.25,60740.0,7.2102,7.2102,7.2003,7.2003,60740.0
2025-03-28 15:50:00,7.24,7.25,7.23,7.23,121512.0,7.1903,7.2003,7.1804,7.1804,121512.0
2025-03-28 15:55:00,7.23,7.26,7.23,7.25,131932.0,7.1804,7.2102,7.1804,7.2003,131932.0
2025-03-31 09:30:00,7.49,7.54,7.46,7.54,632861.0,7.4386,7.4883,7.4088,7.4883,632861.0
2025-03-31 09:35:00,7.53,7.53,7.5,7.52,173837.0,7.4783,7.4783,7.4485,7.4684,173837.0
2025-03-31 09:40:00,7.52,7.58,7.52,7.57,213163.0,7.4684,7.528,7.4684,7.5181,213163.0
2025-03-31 09:45:00,7.58,7.59,7.57,7.58,175373.0,7.528,7.5379,7.5181,7.528,175373.0
2025-03-31 09:50:00,7.58,7.58,7.5,7.5,242074.0,7.528,7.528,7.4485,7.4485,242074.0
2025-03-31 09:55:00,7.5,7.5,7.46,7.49,227325.0,7.4485,7.4485,7.4088,7.4386,227325.0
2025-03-31 10:00:00,7.48,7.48,7.43,7.46,282808.0,7.4287,7.4287,7.379,7.4088,282808.0
2025-03-31 10:05:00,7.46,7.46,7.42,7.42,176936.0,7.4088,7.4088,7.3691,7.3691,176936.0
2025-03-31 10:10:00,7.43,7.46,7.43,7.45,238111.0,7.379,7.4088,7.379,7.3989,238111.0
2025-03-31 10:15:00,7.44,7.48,7.44,7.48,230208.0,7.3889,7.4287,7.3889,7.4287,230208.0
2025-03-31 10:20:00,7.48,7.5,7.48,7.49,211964.0,7.4287,7.4485,7.4287,7.4386,211964.0
2025-03-31 10:25:00,7.49,7.49,7.49,7.49,74810.0,7.4386,7.4386,7.4386,7.4386,74810.0
2025-03-31 10:30:00,7.49,7.49,7.42,7.42,166362.0,7.4386,7.4386,7.3691,7.3691,166362.0
2025-03-31 10:35:00,7.41,7.44,7.41,7.43,211369.0,7.3592,7.3889,7.3592,7.379,211369.0
2025-03-31 10:40:00,7.43,7.45,7.42,7.45,117780.0,7.379,7.3989,7.3691,7.3989,117780.0
2025-03-31 10:45:00,7.44,7.44,7.41,7.42,246488.0,7.3889,7.3889,7.3592,7.3691,246488.0
2025-03-31 10:50:00,7.42,7.45,7.42,7.42,216477.0,7.3691,7.3989,7.3691,7.3691,216477.0
2025-03-31 10:55:00,7.42,7.43,7.42,7.42,143575.0,7.3691,7.379,7.3691,7.3691,143575.0
2025-03-31 11:00:00,7.41,7.41,7.39,7.39,141574.0,7.3592,7.3592,7.3393,7.3393,141574.0
2025-03-31 11:05:00,7.4,7.41,7.38,7.41,251561.0,7.3492,7.3592,7.3294,7.3592,251561.0
2025-03-31 11:10:00,7.41,7.42,7.39,7.42,132325.0,7.3592,7.3691,7.3393,7.3691,132325.0
2025-03-31 11:15:00,7.42,7.42,7.4,7.4,197788.0,7.3691,7.3691,7.3492,7.3492,197788.0
2025-03-31 11:20:00,7.39,7.39,7.36,7.36,183544.0,7.3393,7.3393,7.3095,7.3095,183544.0
2025-03-31 11:25:00,7.35,7.38,7.35,7.38,90470.0,7.2996,7.3294,7.2996,7.3294,90470.0
2025-03-31 11:30:00,7.38,7.39,7.37,7.37,111815.0,7.3294,7.3393,7.3194,7.3194,111815.0
2025-03-31 11:35:00,7.37,7.37,7.34,7.34,55769.0,7.3194,7.3194,7.2896,7.2896,55769.0
2025-03-31 11:40:00,7.34,7.36,7.34,7.36,131424.0,7.2896,7.3095,7.2896,7.3095,131424.0
2025-03-31 11:45:00,7.35,7.35,7.33,7.33,112357.0,7.2996,7.2996,7.2797,7.2797,112357.0
2025-03-31 11:50:00,7.33,7.33,7.33,7.33,71824.0,7.2797,7.2797,7.2797,7.2797,71824.0
2025-03-31 11:55:00,7.33,7.35,7.33,7.35,129024.0,7.2797,7.2996,7.2797,7.2996,129024.0
2025-03-31 12:00:00,7.35,7.35,7.34,7.34,186605.0,7.2996,7.2996,7.2896,7.2896,186605.0
2025-03-31 12:05:00,7.34,7.38,7.34,7.37,117685.0,7.2896,7.3294,7.2896,7.3194,117685.0
2025-03-31 12:10:00,7.38,7.4,7.38,7.39,76739.0,7.3294,7.3492,7.3294,7.3393,76739.0
2025-03-31 12:15:00,7.38,7.38,7.35,7.35,255303.0,7.3294,7.3294,7.2996,7.2996,255303.0
2025-03-31 12:20:00,7.35,7.36,7.35,7.36,111356.0,7.2996,7.3095,7.2996,7.3095,111356.0
2025-03-31 12:25:00,7.35,7.35,7.3,7.3,37466.0,7.2996,7.2996,7.2499,7.2499,37466.0
2025-03-31 12:30:00,7.3,7.33,7.3,7.31,155544.0,7.2499,7.2797,7.2499,7.2598,155544.0
2025-03-31 12:35:00,7.31,7.32,7.31,7.32,82779.0,7.2598,7.2698,7.2598,7.2698,82779.0
2025-03-31 12:40:00,7.31,7.33,7.31,7.33,102768.0,7.2598,7.2797,7.2598,7.2797,102768.0
2025-03-31 12:45:00,7.33,7.33,7.32,7.33,67503.0,7.2797,7.2797,7.2698,7.2797,67503.0
2025-03-31 12:50:00,7.32,7.33,7.3,7.3,108064.0,7.2698,7.2797,7.2499,7.2499,108064.0
2025-03-31 12:55:00,7.31,7.36,7.31,7.35,136400.0,7.2598,7.3095,7.2598,7.2996,136400.0
2025-03-31 13:00:00,7.35,7.36,7.33,7.33,122299.0,7.2996,7.3095,7.2797,7.2797,122299.0
2025-03-31 13:05:00,7.33,7.33,7.3,7.3,112275.0,7.2797,7.2797,7.2499,7.2499,112275.0
2025-03-31 13:10:00,7.29,7.29,7.28,7.28,136756.0,7.24,7.24,7.23,7.23,136756.0
2025-03-31 13:15:00,7.29,7.34,7.29,7.34,45792.0,7.24,7.2896,7.24,7.2896,45792.0
2025-03-31 13:20:00,7.34,7.36,7.34,7.36,23951.0,7.2896,7.3095,7.2896,7.3095,23951.0
2025-03-31 13:25:00,7.35,7.36,7.34,7.34,91363.0,7.2996,7.3095,7.2896,7.2896,91363.0
2025-03-31 13:30:00,7.34,7.34,7.34,7.34,242347.0,7.2896,7.2896,7.2896,7.2896,242347.0
2025-03-31 13:35:00,7.34,7.34,7.32,7.33,143253.0,7.2896,7.2896,7.2698,7.2797,143253.0
2025-03-31 13:40:00,7.33,7.36,7.33,7.36,123684.0,7.2797,7.3095,7.2797,7.3095,123684.0
2025-03-31 13:45:00,7.36,7.37,7.36,7.36,139404.0,7.3095,7.3194,7.3095,7.3095,139404.0
2025-03-31 13:50:00,7.36,7.36,7.33,7.33,87790.0,7.3095,7.3095,7.2797,7.2797,87790.0
2025-03-31 13:55:00,7.33,7.35,7.33,7.35,106588.0,7.2797,7.2996,7.2797,7.2996,106588.0
2025-03-31 14:00:00,7.35,7.35,7.29,7.3,66117.0,7.2996,7.2996,7.24,7.2499,66117.0
2025-03-31 14:05:00,7.3,7.3,7.24,7.24,129271.0,7.2499,7.2499,7.1903,7.1903,129271.0
2025-03-31 14:10:00,7.23,7.23,7.22,7.23,176799.0,7.1804,7.1804,7.1705,7.1804,176799.0
2025-03-31 14:15:00,7.25,7.25,7.21,7.21,236466.0,7.2003,7.2003,7.1605,7.1605,236466.0
2025-03-31 14:20:00,7.22,7.24,7.22,7.23,122108.0,7.1705,7.1903,7.1705,7.1804,122108.0
2025-03-31 14:25:00,7.23,7.23,7.21,7.21,143714.0,7.1804,7.1804,7.1605,7.1605,143714.0
2025-03-31 14:30:00,7.21,7.21,7.19,7.2,178424.0,7.1605,7.1605,7.1407,7.1506,178424.0
2025-03-31 14:35:00,7.19,7.19,7.19,7.19,130257.0,7.1407,7.1407,7.1407,7.1407,130257.0
2025-03-31 14:40:00,7.19,7.19,7.17,7.19,120898.0,7.1407,7.1407,7.1208,7.1407,120898.0
2025-03-31 14:45:00,7.2,7.23,7.2,7.21,174091.0,7.1506,7.1804,7.1506,7.1605,174091.0
2025-03-31 14:50:00,7.2,7.2,7.18,7.18,118433.0,7.1506,7.1506,7.1307,7.1307,118433.0
2025-03-31 14:55:00,7.19,7.22,7.19,7.22,95779.0,7.1407,7.1705,7.1407,7.1705,95779.0
2025-03-31 15:00:00,7.22,7.22,7.18,7.19,163756.0,7.1705,7.1705,7.1307,7.1407,163756.0
2025-03-31 15:05:00,7.18,7.18,7.17,7.17,149367.0,7.1307,7.1307,7.1208,7.1208,149367.0
2025-03-31 15:10:00,7.17,7.17,7.14,7.15,159424.0,7.1208,7.1208,7.091,7.1009,159424.0
2025-03-31 15:15:00,7.15,7.16,7.13,7.16,79710.0,7.1009,7.1109,7.0811,7.1109,79710.0
2025-03-31 15:20:00,7.16,7.16,7.13,7.13,126689.0,7.1109,7.1109,7.0811,7.0811,126689.0
2025-03-31 15:25:00,7.14,7.19,7.14,7.19,343385.0,7.091,7.1407,7.091,7.1407,343385.0
2025-03-31 15:30:00,7.19,7.19,7.13,7.13,215686.0,7.1407,7.1407,7.0811,7.0811,215686.0
2025-03-31 15:35:00,7.13,7.15,7.13,7.14,101257.0,7.0811,7.1009,7.0811,7.091,101257.0
2025-03-31 15:40:00,7.14,7.14,7.07,7.1,183486.0,7.091,7.091,7.0215,7.0513,183486.0
2025-03-31 15:45:00,7.12,7.13,7.1,7.13,122459.0,7.0711,7.0811,7.0513,7.0811,122459.0
2025-03-31 15:50:00,7.13,7.17,7.1,7.12,325462.0,7.0811,7.1208,7.0513,7.0711,325462.0
2025-03-31 15:55:00,7.12,7.14,7.09,7.13,343059.0,7.0711,7.091,7.0414,7.0811,343059.0
2025-04-01 09:30:00,7.2,7.22,7.19,7.21,162850.0,7.1506,7.1705,7.1407,7.1605,162850.0
2025-04-01 09:35:00,7.21,7.24,7.2,7.21,125857.0,7.1605,7.1903,7.1506,7.1605,125857.0
2025-04-01 09:40:00,7.2,7.24,7.19,7.21,103930.0,7.1506,7.1903,7.1407,7.1605,103930.0
2025-04-01 09:45:00,7.21,7.21,7.15,7.16,97657.0,7.1605,7.1605,7.1009,7.1109,97657.0
2025-04-01 09:50:00,7.16,7.17,7.16,7.16,79195.0,7.1109,7.1208,7.1109,7.1109,79195.0
2025-04-01 09:55:00,7.17,7.2,7.17,7.2,143927.0,7.1208,7.1506,7.1208,7.1506,143927.0
2025-04-01 10:00:00,7.2,7.24,7.19,7.23,208135.0,7.1506,7.1903,7.1407,7.1804,208135.0
2025-04-01 10:05:00,7.24,7.28,7.22,7.27,227931.0,7.1903,7.23,7.1705,7.2201,227931.0
2025-04-01 10:10:00,7.27,7.31,7.27,7.31,130238.0,7.2201,7.2598,7.2201,7.2598,130238.0
2025-04-01 10:15:00,7.31,7.31,7.29,7.31,227050.0,7.2598,7.2598,7.24,7.2598,227050.0
2025-04-01 10:20:00,7.31,7.33,7.28,7.28,231744.0,7.2598,7.2797,7.23,7.23,231744.0
2025-04-01 10:25:00,7.27,7.29,7.26,7.27,221452.0,7.2201,7.24,7.2102,7.2201,221452.0
2025-04-01 10:30:00,7.28,7.28,7.25,7.26,220198.0,7.23,7.23,7.2003,7.2102,220198.0
2025-04-01 10:35:00,7.25,7.25,7.18,7.2,103006.0,7.2003,7.2003,7.1307,7.1506,103006.0
2025-04-01 10:40:00,7.21,7.21,7.15,7.17,145563.0,7.1605,7.1605,7.1009,7.1208,145563.0
2025-04-01 10:45:00,7.17,7.18,7.17,7.17,53130.0,7.1208,7.1307,7.1208,7.1208,53130.0
2025-04-01 10:50:00,7.16,7.16,7.13,7.13,171575.0,7.1109,7.1109,7.0811,7.0811,171575.0
2025-04-01 10:55:00,7.12,7.13,7.11,7.11,123296.0,7.0711,7.0811,7.0612,7.0612,123296.0
2025-04-01 11:00:00,7.1,7.1,7.09,7.09,151365.0,7.0513,7.0513,7.0414,7.0414,151365.0
2025-04-01 11:05:00,7.09,7.09,7.07,7.07,44330.0,7.0414,7.0414,7.0215,7.0215,44330.0
2025-04-01 11:10:00,7.08,7.08,7.04,7.04,167572.0,7.0314,7.0314,6.9917,6.9917,167572.0
2025-04-01 11:15:00,7.04,7.04,7.03,7.04,138809.0,6.9917,6.9917,6.9818,6.9917,138809.0
2025-04-01 11:20:00,7.05,7.06,7.03,7.03,114603.0,7.0016,7.0116,6.9818,6.9818,114603.0
2025-04-01 11:25:00,7.03,7.06,7.03,7.06,78753.0,6.9818,7.0116,6.9818,7.0116,78753.0
2025-04-01 11:30:00,7.06,7.07,7.05,7.05,55000.0,7.0116,7.0215,7.0016,7.0016,55000.0
2025-04-01 11:35:00,7.06,7.07,7.06,7.06,155903.0,7.0116,7.0215,7.0116,7.0116,155903.0
2025-04-01 11:40:00,7.06,7.08,7.05,7.05,140220.0,7.0116,7.0314,7.0016,7.0016,140220.0
2025-04-01 11:45:00,7.05,7.05,7.04,7.04,43420.0,7.0016,7.0016,6.9917,6.9917,43420.0
2025-04-01 11:50:00,7.03,7.06,7.03,7.05,122370.0,6.9818,7.0116,6.9818,7.0016,122370.0
2025-04-01 11:55:00,7.05,7.05,7.04,7.04,41750.0,7.0016,7.0016,6.9917,6.9917,41750.0
2025-04-01 12:00:00,7.04,7.04,7.01,7.01,95621.0,6.9917,6.9917,6.9619,6.9619,95621.0
2025-04-01 12:05:00,7.02,7.02,7.01,7.01,83750.0,6.9718,6.9718,6.9619,6.9619,83750.0
2025-04-01 12:10:00,7.0,7.01,7.0,7.0,50268.0,6.952,6.9619,6.952,6.952,50268.0
2025-04-01 12:15:00,7.01,7.01,6.99,6.99,160219.0,6.9619,6.9619,6.942,6.942,160219.0
2025-04-01 12:20:00,6.99,7.01,6.99,7.01,95973.0,6.942,6.9619,6.942,6.9619,95973.0
2025-04-01 12:25:00,7.01,7.07,7.01,7.07,73442.0,6.9619,7.0215,6.9619,7.0215,73442.0
2025-04-01 12:30:00,7.07,7.08,7.06,7.08,121672.0,7.0215,7.0314,7.0116,7.0314,121672.0
2025-04-01 12:35:00,7.08,7.1,7.08,7.1,156542.0,7.0314,7.0513,7.0314,7.0513,156542.0
2025-04-01 12:40:00,7.1,7.11,7.09,7.11,53502.0,7.0513,7.0612,7.0414,7.0612,53502.0
2025-04-01 12:45:00,7.11,7.11,7.09,7.09,100610.0,7.0612,7.0612,7.0414,7.0414,100610.0
2025-04-01 12:50:00,7.05,7.05,7.04,7.05,66067.0,7.0016,7.0016,6.9917,7.0016,66067.0
2025-04-01 12:55:00,7.05,7.06,7.05,7.06,88203.0,7.0016,7.0116,7.0016,7.0116,88203.0
2025-04-01 13:00:00,7.07,7.07,7.05,7.05,30714.0,7.0215,7.0215,7.0016,7.0016,30714.0
2025-04-01 13:05:00,7.07,7.09,7.07,7.08,78850.0,7.0215,7.0414,7.0215,7.0314,78850.0
2025-04-01 13:10:00,7.08,7.08,7.07,7.08,90800.0,7.0314,7.0314,7.0215,7.0314,90800.0
2025-04-01 13:15:00,7.07,7.1,7.07,7.1,129899.0,7.0215,7.0513,7.0215,7.0513,129899.0
2025-04-01 13:20:00,7.1,7.1,7.1,7.1,63000.0,7.0513,7.0513,7.0513,7.0513,63000.0
2025-04-01 13:25:00,7.1,7.12,7.1,7.12,23849.0,7.0513,7.0711,7.0513,7.0711,23849.0
2025-04-01 13:30:00,7.11,7.12,7.1,7.12,87404.0,7.0612,7.0711,7.0513,7.0711,87404.0
2025-04-01 13:35:00,7.12,7.12,7.11,7.11,51400.0,7.0711,7.0711,7.0612,7.0612,51400.0
2025-04-01 13:40:00,7.1,7.11,7.09,7.11,148202.0,7.0513,7.0612,7.0414,7.0612,148202.0
2025-04-01 13:45:00,7.11,7.11,7.1,7.1,71093.0,7.0612,7.0612,7.0513,7.0513,71093.0
2025-04-01 13:50:00,7.09,7.11,7.08,7.11,78355.0,7.0414,7.0612,7.0314,7.0612,78355.0
2025-04-01 13:55:00,7.11,7.13,7.11,7.13,126600.0,7.0612,7.0811,7.0612,7.0811,126600.0
2025-04-01 14:00:00,7.13,7.18,7.13,7.17,208888.0,7.0811,7.1307,7.0811,7.1208,208888.0
2025-04-01 14:05:00,7.17,7.2,7.17,7.2,105101.0,7.1208,7.1506,7.1208,7.1506,105101.0
2025-04-01 14:10:00,7.19,7.2,7.18,7.18,151920.0,7.1407,7.1506,7.1307,7.1307,151920.0
2025-04-01 14:15:00,7.18,7.21,7.18,7.21,100132.0,7.1307,7.1605,7.1307,7.1605,100132.0
2025-04-01 14:20:00,7.21,7.22,7.21,7.22,58995.0,7.1605,7.1705,7.1605,7.1705,58995.0
2025-04-01 14:25:00,7.22,7.22,7.21,7.22,123056.0,7.1705,7.1705,7.1605,7.1705,123056.0
2025-04-01 14:30:00,7.22,7.22,7.2,7.21,180251.0,7.1705,7.1705,7.1506,7.1605,180251.0
2025-04-01 14:35:00,7.22,7.23,7.21,7.23,87856.0,7.1705,7.1804,7.1605,7.1804,87856.0
2025-04-01 14:40:00,7.22,7.22,7.21,7.21,106400.0,7.1705,7.1705,7.1605,7.1605,106400.0
2025-04-01 14:45:00,7.21,7.22,7.21,7.22,170285.0,7.1605,7.1705,7.1605,7.1705,170285.0
2025-04-01 14:50:00,7.23,7.24,7.22,7.22,179722.0,7.1804,7.1903,7.1705,7.1705,179722.0
2025-04-01 14:55:00,7.21,7.21,7.19,7.19,197937.0,7.1605,7.1605,7.1407,7.1407,197937.0
2025-04-01 15:00:00,7.18,7.19,7.17,7.17,194127.0,7.1307,7.1407,7.1208,7.1208,194127.0
2025-04-01 15:05:00,7.17,7.17,7.16,7.17,56860.0,7.1208,7.1208,7.1109,7.1208,56860.0
2025-04-01 15:10:00,7.18,7.18,7.17,7.17,84759.0,7.1307,7.1307,7.1208,7.1208,84759.0
2025-04-01 15:15:00,7.16,7.16,7.14,7.16,159178.0,7.1109,7.1109,7.091,7.1109,159178.0
2025-04-01 15:20:00,7.16,7.16,7.14,7.14,72113.0,7.1109,7.1109,7.091,7.091,72113.0
2025-04-01 15:25:00,7.13,7.14,7.13,7.14,77439.0,7.0811,7.091,7.0811,7.091,77439.0
2025-04-01 15:30:00,7.15,7.16,7.11,7.11,137078.0,7.1009,7.1109,7.0612,7.0612,137078.0
2025-04-01 15:35:00,7.12,7.12,7.09,7.1,254879.0,7.0711,7.0711,7.0414,7.0513,254879.0
2025-04-01 15:40:00,7.1,7.1,7.1,7.1,118400.0,7.0513,7.0513,7.0513,7.0513,118400.0
2025-04-01 15:45:00,7.09,7.09,7.08,7.08,221334.0,7.0414,7.0414,7.0314,7.0314,221334.0
2025-04-01 15:50:00,7.07,7.09,7.05,7.05,266606.0,7.0215,7.0414,7.0016,7.0016,266606.0
2025-04-01 15:55:00,7.05,7.07,7.04,7.05,257465.0,7.0016,7.0215,6.9917,7.0016,257465.0
2025-04-02 09:30:00,7.29,7.29,7.21,7.21,328490.0,7.24,7.24,7.1605,7.1605,328490.0
2025-04-02 09:35:00,7.21,7.21,7.15,7.16,113646.0,7.1605,7.1605,7.1009,7.1109,113646.0
2025-04-02 09:40:00,7.16,7.16,7.14,7.15,191037.0,7.1109,7.1109,7.091,7.1009,191037.0
2025-04-02 09:45:00,7.14,7.14,7.12,7.12,71501.0,7.091,7.091,7.0711,7.0711,71501.0
2025-04-02 09:50:00,7.12,7.14,7.11,7.14,170840.0,7.0711,7.091,7.0612,7.091,170840.0
2025-04-02 09:55:00,7.15,7.15,7.13,7.14,69550.0,7.1009,7.1009,7.0811,7.091,69550.0
2025-04-02 10:00:00,7.15,7.15,7.08,7.08,188009.0,7.1009,7.1009,7.0314,7.0314,188009.0
2025-04-02 10:05:00,7.08,7.13,7.08,7.13,63870.0,7.0314,7.0811,7.0314,7.0811,63870.0
2025-04-02 10:10:00,7.13,7.15,7.12,7.13,147419.0,7.0811,7.1009,7.0711,7.0811,147419.0
2025-04-02 10:15:00,7.13,7.13,7.09,7.1,131116.0,7.0811,7.0811,7.0414,7.0513,131116.0
2025-04-02 10:20:00,7.09,7.1,7.08,7.08,127323.0,7.0414,7.0513,7.0314,7.0314,127323.0
2025-04-02 10:25:00,7.08,7.1,7.07,7.07,181515.0,7.0314,7.0513,7.0215,7.0215,181515.0
2025-04-02 10:30:00,7.07,7.07,7.04,7.04,35524.0,7.0215,7.0215,6.9917,6.9917,35524.0
2025-04-02 10:35:00,7.07,7.08,7.06,7.06,79676.0,7.0215,7.0314,7.0116,7.0116,79676.0
2025-04-02 10:40:00,7.06,7.07,7.05,7.07,173482.0,7.0116,7.0215,7.0016,7.0215,173482.0
2025-04-02 10:45:00,7.06,7.07,7.05,7.05,229108.0,7.0116,7.0215,7.0016,7.0016,229108.0
2025-04-02 10:50:00,7.04,7.04,7.04,7.04,32713.0,6.9917,6.9917,6.9917,6.9917,32713.0
2025-04-02 10:55:00,7.05,7.05,7.01,7.01,116005.0,7.0016,7.0016,6.9619,6.9619,116005.0
2025-04-02 11:00:00,7.02,7.04,7.02,7.03,251154.0,6.9718,6.9917,6.9718,6.9818,251154.0
2025-04-02 11:05:00,7.02,7.03,7.02,7.02,94178.0,6.9718,6.9818,6.9718,6.9718,94178.0
2025-04-02 11:10:00,7.02,7.05,7.02,7.05,264706.0,6.9718,7.0016,6.9718,7.0016,264706.0
2025-04-02 11:15:00,7.05,7.06,7.03,7.03,201701.0,7.0016,7.0116,6.9818,6.9818,201701.0
2025-04-02 11:20:00,7.02,7.02,6.99,6.99,132983.0,6.9718,6.9718,6.942,6.942,132983.0
2025-04-02 11:25:00,6.99,6.99,6.96,6.97,116600.0,6.942,6.942,6.9122,6.9222,116600.0
2025-04-02 11:30:00,6.97,6.97,6.96,6.96,54999.0,6.9222,6.9222,6.9122,6.9122,54999.0
2025-04-02 11:35:00,6.96,6.97,6.96,6.96,127400.0,6.9122,6.9222,6.9122,6.9122,127400.0
2025-04-02 11:40:00,6.97,6.99,6.97,6.99,129055.0,6.9222,6.942,6.9222,6.942,129055.0
2025-04-02 11:45:00,7.0,7.03,7.0,7.03,268277.0,6.952,6.9818,6.952,6.9818,268277.0
2025-04-02 11:50:00,7.03,7.05,7.03,7.03,128325.0,6.9818,7.0016,6.9818,6.9818,128325.0
2025-04-02 11:55:00,7.03,7.03,7.0,7.01,316160.0,6.9818,6.9818,6.952,6.9619,316160.0
2025-04-02 12:00:00,7.01,7.01,7.0,7.0,201309.0,6.9619,6.9619,6.952,6.952,201309.0
2025-04-02 12:05:00,7.0,7.01,7.0,7.0,80625.0,6.952,6.9619,6.952,6.952,80625.0
2025-04-02 12:10:00,6.99,6.99,6.97,6.97,124525.0,6.942,6.942,6.9222,6.9222,124525.0
2025-04-02 12:15:00,6.96,6.96,6.96,6.96,77106.0,6.9122,6.9122,6.9122,6.9122,77106.0
2025-04-02 12:20:00,6.96,6.96,6.95,6.95,50420.0,6.9122,6.9122,6.9023,6.9023,50420.0
2025-04-02 12:25:00,6.96,6.96,6.94,6.94,87100.0,6.9122,6.9122,6.8924,6.8924,87100.0
2025-04-02 12:30:00,6.94,6.94,6.93,6.93,146474.0,6.8924,6.8924,6.8824,6.8824,146474.0
2025-04-02 12:35:00,6.95,6.95,6.95,6.95,8034.0,6.9023,6.9023,6.9023,6.9023,8034.0
2025-04-02 12:40:00,6.95,6.95,6.93,6.93,39016.0,6.9023,6.9023,6.8824,6.8824,39016.0
2025-04-02 12:45:00,6.93,6.93,6.89,6.89,59618.0,6.8824,6.8824,6.8427,6.8427,59618.0
2025-04-02 12:50:00,6.88,6.89,6.88,6.89,166767.0,6.8328,6.8427,6.8328,6.8427,166767.0
2025-04-02 12:55:00,6.89,6.89,6.88,6.88,144909.0,6.8427,6.8427,6.8328,6.8328,144909.0
2025-04-02 13:00:00,6.88,6.88,6.87,6.87,94496.0,6.8328,6.8328,6.8229,6.8229,94496.0
2025-04-02 13:05:00,6.87,6.87,6.85,6.85,57751.0,6.8229,6.8229,6.803,6.803,57751.0
2025-04-02 13:10:00,6.85,6.85,6.83,6.83,32500.0,6.803,6.803,6.7831,6.7831,32500.0
2025-04-02 13:15:00,6.84,6.84,6.84,6.84,67215.0,6.7931,6.7931,6.7931,6.7931,67215.0
2025-04-02 13:20:00,6.85,6.87,6.85,6.85,75553.0,6.803,6.8229,6.803,6.803,75553.0
2025-04-02 13:25:00,6.85,6.86,6.85,6.86,71682.0,6.803,6.8129,6.803,6.8129,71682.0
2025-04-02 13:30:00,6.87,6.89,6.87,6.89,86532.0,6.8229,6.8427,6.8229,6.8427,86532.0
2025-04-02 13:35:00,6.89,6.92,6.89,6.9,137175.0,6.8427,6.8725,6.8427,6.8527,137175.0
2025-04-02 13:40:00,6.9,6.93,6.9,6.93,106279.0,6.8527,6.8824,6.8527,6.8824,106279.0
2025-04-02 13:45:00,6.93,6.95,6.93,6.95,164286.0,6.8824,6.9023,6.8824,6.9023,164286.0
2025-04-02 13:50:00,6.95,6.97,6.95,6.96,95100.0,6.9023,6.9222,6.9023,6.9122,95100.0
2025-04-02 13:55:00,6.95,6.95,6.93,6.95,85500.0,6.9023,6.9023,6.8824,6.9023,85500.0
2025-04-02 14:00:00,6.95,6.96,6.93,6.96,136040.0,6.9023,6.9122,6.8824,6.9122,136040.0
2025-04-02 14:05:00,6.97,6.99,6.97,6.99,186066.0,6.9222,6.942,6.9222,6.942,186066.0
2025-04-02 14:10:00,6.99,7.0,6.98,6.98,50800.0,6.942,6.952,6.9321,6.9321,50800.0
2025-04-02 14:15:00,6.98,7.0,6.98,7.0,157828.0,6.9321,6.952,6.9321,6.952,157828.0
2025-04-02 14:20:00,7.0,7.02,7.0,7.02,253874.0,6.952,6.9718,6.952,6.9718,253874.0
2025-04-02 14:25:00,7.02,7.05,7.01,7.05,229730.0,6.9718,7.0016,6.9619,7.0016,229730.0
2025-04-02 14:30:00,7.04,7.04,7.03,7.03,136475.0,6.9917,6.9917,6.9818,6.9818,136475.0
2025-04-02 14:35:00,7.02,7.02,6.98,6.98,123220.0,6.9718,6.9718,6.9321,6.9321,123220.0
2025-04-02 14:40:00,6.97,6.97,6.96,6.97,64460.0,6.9222,6.9222,6.9122,6.9222,64460.0
2025-04-02 14:45:00,6.97,6.98,6.97,6.98,136244.0,6.9222,6.9321,6.9222,6.9321,136244.0
2025-04-02 14:50:00,6.98,7.0,6.98,6.99,103728.0,6.9321,6.952,6.9321,6.942,103728.0
2025-04-02 14:55:00,6.99,7.04,6.99,7.04,95444.0,6.942,6.9917,6.942,6.9917,95444.0
2025-04-02 15:00:00,7.05,7.05,7.0,7.0,275004.0,7.0016,7.0016,6.952,6.952,275004.0
2025-04-02 15:05:00,6.99,7.0,6.99,7.0,126882.0,6.942,6.952,6.942,6.952,126882.0
2025-04-02 15:10:00,7.0,7.01,7.0,7.01,185225.0,6.952,6.9619,6.952,6.9619,185225.0
2025-04-02 15:15:00,7.02,7.03,7.01,7.03,97523.0,6.9718,6.9818,6.9619,6.9818,97523.0
2025-04-02 15:20:00,7.02,7.02,6.99,6.99,86160.0,6.9718,6.9718,6.942,6.942,86160.0
2025-04-02 15:25:00,7.0,7.01,6.97,6.97,119995.0,6.952,6.9619,6.9222,6.9222,119995.0
2025-04-02 15:30:00,6.98,6.99,6.94,6.94,170441.0,6.9321,6.942,6.8924,6.8924,170441.0
2025-04-02 15:35:00,6.94,6.95,6.93,6.93,133800.0,6.8924,6.9023,6.8824,6.8824,133800.0
2025-04-02 15:40:00,6.95,6.95,6.92,6.92,99354.0,6.9023,6.9023,6.8725,6.8725,99354.0
2025-04-02 15:45:00,6.91,6.91,6.89,6.89,144972.0,6.8626,6.8626,6.8427,6.8427,144972.0
2025-04-02 15:50:00,6.9,6.91,6.89,6.91,215900.0,6.8527,6.8626,6.8427,6.8626,215900.0
2025-04-02 15:55:00,6.9,6.92,6.88,6.92,247445.0,6.8527,6.8725,6.8328,6.8725,247445.0
2025-04-03 09:30:00,7.64,7.65,7.54,7.56,857231.0,7.5876,7.5975,7.4883,7.5081,857231.0
2025-04-03 09:35:00,7.56,7.59,7.55,7.55,209996.0,7.5081,7.5379,7.4982,7.4982,209996.0
2025-04-03 09:40:00,7.55,7.61,7.55,7.59,143680.0,7.4982,7.5578,7.4982,7.5379,143680.0
2025-04-03 09:45:00,7.6,7.64,7.6,7.63,178962.0,7.5479,7.5876,7.5479,7.5776,178962.0
2025-04-03 09:50:00,7.63,7.63,7.57,7.62,268207.0,7.5776,7.5776,7.5181,7.5677,268207.0
2025-04-03 09:55:00,7.62,7.67,7.61,7.64,161472.0,7.5677,7.6174,7.5578,7.5876,161472.0
2025-04-03 10:00:00,7.65,7.71,7.64,7.71,262719.0,7.5975,7.6571,7.5876,7.6571,262719.0
2025-04-03 10:05:00,7.7,7.72,7.69,7.71,218814.0,7.6472,7.667,7.6372,7.6571,218814.0
2025-04-03 10:10:00,7.72,7.75,7.72,7.74,240153.0,7.667,7.6968,7.667,7.6869,240153.0
2025-04-03 10:15:00,7.73,7.74,7.71,7.74,228462.0,7.677,7.6869,7.6571,7.6869,228462.0
2025-04-03 10:20:00,7.75,7.76,7.74,7.76,199395.0,7.6968,7.7068,7.6869,7.7068,199395.0
2025-04-03 10:25:00,7.75,7.75,7.7,7.72,262665.0,7.6968,7.6968,7.6472,7.667,262665.0
2025-04-03 10:30:00,7.71,7.72,7.69,7.72,183460.0,7.6571,7.667,7.6372,7.667,183460.0
2025-04-03 10:35:00,7.73,7.74,7.72,7.74,145868.0,7.677,7.6869,7.667,7.6869,145868.0
2025-04-03 10:40:00,7.74,7.76,7.73,7.75,113855.0,7.6869,7.7068,7.677,7.6968,113855.0
2025-04-03 10:45:00,7.75,7.79,7.75,7.79,206827.0,7.6968,7.7365,7.6968,7.7365,206827.0
2025-04-03 10:50:00,7.8,7.82,7.8,7.81,249019.0,7.7465,7.7663,7.7465,7.7564,249019.0
2025-04-03 10:55:00,7.8,7.82,7.8,7.82,166855.0,7.7465,7.7663,7.7465,7.7663,166855.0
2025-04-03 11:00:00,7.82,7.82,7.8,7.81,188843.0,7.7663,7.7663,7.7465,7.7564,188843.0
2025-04-03 11:05:00,7.81,7.83,7.81,7.83,105458.0,7.7564,7.7763,7.7564,7.7763,105458.0
2025-04-03 11:10:00,7.82,7.82,7.75,7.77,238454.0,7.7663,7.7663,7.6968,7.7167,238454.0
2025-04-03 11:15:00,7.77,7.77,7.74,7.74,172609.0,7.7167,7.7167,7.6869,7.6869,172609.0
2025-04-03 11:20:00,7.75,7.78,7.75,7.76,121358.0,7.6968,7.7266,7.6968,7.7068,121358.0
2025-04-03 11:25:00,7.75,7.76,7.73,7.76,123350.0,7.6968,7.7068,7.677,7.7068,123350.0
2025-04-03 11:30:00,7.76,7.76,7.71,7.72,144001.0,7.7068,7.7068,7.6571,7.667,144001.0
2025-04-03 11:35:00,7.73,7.75,7.7,7.7,107822.0,7.677,7.6968,7.6472,7.6472,107822.0
2025-04-03 11:40:00,7.69,7.69,7.67,7.69,162579.0,7.6372,7.6372,7.6174,7.6372,162579.0
2025-04-03 11:45:00,7.68,7.72,7.68,7.7,124554.0,7.6273,7.667,7.6273,7.6472,124554.0
2025-04-03 11:50:00,7.72,7.74,7.71,7.71,119382.0,7.667,7.6869,7.6571,7.6571,119382.0
2025-04-03 11:55:00,7.7,7.7,7.67,7.69,88981.0,7.6472,7.6472,7.6174,7.6372,88981.0
2025-04-03 12:00:00,7.7,7.7,7.66,7.69,118942.0,7.6472,7.6472,7.6074,7.6372,118942.0
2025-04-03 12:05:00,7.68,7.69,7.66,7.69,182567.0,7.6273,7.6372,7.6074,7.6372,182567.0
2025-04-03 12:10:00,7.69,7.69,7.64,7.65,136214.0,7.6372,7.6372,7.5876,7.5975,136214.0
2025-04-03 12:15:00,7.64,7.64,7.63,7.63,94086.0,7.5876,7.5876,7.5776,7.5776,94086.0
2025-04-03 12:20:00,7.63,7.63,7.62,7.62,102893.0,7.5776,7.5776,7.5677,7.5677,102893.0
2025-04-03 12:25:00,7.63,7.65,7.61,7.61,46796.0,7.5776,7.5975,7.5578,7.5578,46796.0
2025-04-03 12:30:00,7.61,7.67,7.6,7.67,116370.0,7.5578,7.6174,7.5479,7.6174,116370.0
2025-04-03 12:35:00,7.67,7.68,7.67,7.67,63564.0,7.6174,7.6273,7.6174,7.6174,63564.0
2025-04-03 12:40:00,7.65,7.65,7.62,7.65,141511.0,7.5975,7.5975,7.5677,7.5975,141511.0
2025-04-03 12:45:00,7.66,7.67,7.65,7.65,138580.0,7.6074,7.6174,7.5975,7.5975,138580.0
2025-04-03 12:50:00,7.65,7.7,7.65,7.7,56403.0,7.5975,7.6472,7.5975,7.6472,56403.0
2025-04-03 12:55:00,7.71,7.71,7.7,7.71,121504.0,7.6571,7.6571,7.6472,7.6571,121504.0
2025-04-03 13:00:00,7.7,7.71,7.68,7.7,137933.0,7.6472,7.6571,7.6273,7.6472,137933.0
2025-04-03 13:05:00,7.68,7.7,7.67,7.7,58160.0,7.6273,7.6472,7.6174,7.6472,58160.0
2025-04-03 13:10:00,7.71,7.71,7.69,7.7,119188.0,7.6571,7.6571,7.6372,7.6472,119188.0
2025-04-03 13:15:00,7.7,7.71,7.7,7.71,106121.0,7.6472,7.6571,7.6472,7.6571,106121.0
2025-04-03 13:20:00,7.71,7.75,7.7,7.74,78503.0,7.6571,7.6968,7.6472,7.6869,78503.0
2025-04-03 13:25:00,7.74,7.75,7.73,7.75,106275.0,7.6869,7.6968,7.677,7.6968,106275.0
2025-04-03 13:30:00,7.74,7.75,7.74,7.74,136650.0,7.6869,7.6968,7.6869,7.6869,136650.0
2025-04-03 13:35:00,7.73,7.73,7.71,7.71,61653.0,7.677,7.677,7.6571,7.6571,61653.0
2025-04-03 13:40:00,7.71,7.72,7.7,7.7,58570.0,7.6571,7.667,7.6472,7.6472,58570.0
2025-04-03 13:45:00,7.7,7.72,7.7,7.72,105413.0,7.6472,7.667,7.6472,7.667,105413.0
2025-04-03 13:50:00,7.72,7.74,7.72,7.74,95292.0,7.667,7.6869,7.667,7.6869,95292.0
2025-04-03 13:55:00,7.74,7.75,7.74,7.75,20500.0,7.6869,7.6968,7.6869,7.6968,20500.0
2025-04-03 14:00:00,7.75,7.75,7.74,7.75,55252.0,7.6968,7.6968,7.6869,7.6968,55252.0
2025-04-03 14:05:00,7.77,7.78,7.77,7.78,31913.0,7.7167,7.7266,7.7167,7.7266,31913.0
2025-04-03 14:10:00,7.78,7.8,7.77,7.8,43691.0,7.7266,7.7465,7.7167,7.7465,43691.0
2025-04-03 14:15:00,7.79,7.81,7.79,7.81,86734.0,7.7365,7.7564,7.7365,7.7564,86734.0
2025-04-03 14:20:00,7.8,7.81,7.78,7.78,76415.0,7.7465,7.7564,7.7266,7.7266,76415.0
2025-04-03 14:25:00,7.8,7.8,7.8,7.8,53761.0,7.7465,7.7465,7.7465,7.7465,53761.0
2025-04-03 14:30:00,7.79,7.83,7.78,7.82,208928.0,7.7365,7.7763,7.7266,7.7663,208928.0
2025-04-03 14:35:00,7.81,7.81,7.78,7.78,100732.0,7.7564,7.7564,7.7266,7.7266,100732.0
2025-04-03 14:40:00,7.79,7.79,7.76,7.76,147368.0,7.7365,7.7365,7.7068,7.7068,147368.0
2025-04-03 14:45:00,7.76,7.78,7.75,7.75,140015.0,7.7068,7.7266,7.6968,7.6968,140015.0
2025-04-03 14:50:00,7.75,7.76,7.75,7.76,94005.0,7.6968,7.7068,7.6968,7.7068,94005.0
2025-04-03 14:55:00,7.76,7.79,7.76,7.76,183400.0,7.7068,7.7365,7.7068,7.7068,183400.0
2025-04-03 15:00:00,7.76,7.78,7.76,7.77,148738.0,7.7068,7.7266,7.7068,7.7167,148738.0
2025-04-03 15:05:00,7.77,7.78,7.76,7.77,144787.0,7.7167,7.7266,7.7068,7.7167,144787.0
2025-04-03 15:10:00,7.77,7.79,7.77,7.79,222850.0,7.7167,7.7365,7.7167,7.7365,222850.0
2025-04-03 15:15:00,7.8,7.87,7.8,7.85,237334.0,7.7465,7.816,7.7465,7.7961,237334.0
2025-04-03 15:20:00,7.84,7.87,7.83,7.86,197859.0,7.7862,7.816,7.7763,7.8061,197859.0
2025-04-03 15:25:00,7.85,7.86,7.84,7.86,127267.0,7.7961,7.8061,7.7862,7.8061,127267.0
2025-04-03 15:30:00,7.86,7.89,7.86,7.88,111302.0,7.8061,7.8359,7.8061,7.8259,111302.0
2025-04-03 15:35:00,7.89,7.89,7.88,7.88,94341.0,7.8359,7.8359,7.8259,7.8259,94341.0
2025-04-03 15:40:00,7.88,7.88,7.85,7.85,67824.0,7.8259,7.8259,7.7961,7.7961,67824.0
2025-04-03 15:45:00,7.85,7.91,7.85,7.9,218434.0,7.7961,7.8557,7.7961,7.8458,218434.0
2025-04-03 15:50:00,7.89,7.91,7.88,7.88,325675.0,7.8359,7.8557,7.8259,7.8259,325675.0
2025-04-03 15:55:00,7.89,7.93,7.88,7.92,247219.0,7.8359,7.8756,7.8259,7.8657,247219.0
2025-04-04 09:30:00,8.55,8.6,8.45,8.54,1177463.0,8.4913,8.541,8.392,8.4814,1177463.0
2025-04-04 09:35:00,8.53,8.66,8.53,8.62,665958.0,8.4715,8.6006,8.4715,8.5609,665958.0
2025-04-04 09:40:00,8.63,8.73,8.63,8.69,328736.0,8.5708,8.6701,8.5708,8.6304,328736.0
2025-04-04 09:45:00,8.7,8.72,8.57,8.65,256732.0,8.6403,8.6602,8.5112,8.5906,256732.0
2025-04-04 09:50:00,8.65,8.65,8.56,8.65,225922.0,8.5906,8.5906,8.5013,8.5906,225922.0
2025-04-04 09:55:00,8.66,8.67,8.51,8.56,235018.0,8.6006,8.6105,8.4516,8.5013,235018.0
2025-04-04 10:00:00,8.57,8.64,8.57,8.61,144934.0,8.5112,8.5807,8.5112,8.5509,144934.0
2025-04-04 10:05:00,8.61,8.71,8.6,8.71,244427.0,8.5509,8.6502,8.541,8.6502,244427.0
2025-04-04 10:10:00,8.72,8.79,8.72,8.77,215269.0,8.6602,8.7297,8.6602,8.7098,215269.0
2025-04-04 10:15:00,8.78,8.83,8.75,8.76,275834.0,8.7198,8.7694,8.69,8.6999,275834.0
2025-04-04 10:20:00,8.76,8.82,8.73,8.81,189202.0,8.6999,8.7595,8.6701,8.7495,189202.0
2025-04-04 10:25:00,8.81,8.86,8.8,8.86,248321.0,8.7495,8.7992,8.7396,8.7992,248321.0
2025-04-04 10:30:00,8.87,8.89,8.82,8.89,379371.0,8.8091,8.829,8.7595,8.829,379371.0
2025-04-04 10:35:00,8.89,8.94,8.88,8.88,300746.0,8.829,8.8787,8.8191,8.8191,300746.0
2025-04-04 10:40:00,8.88,8.94,8.88,8.94,150986.0,8.8191,8.8787,8.8191,8.8787,150986.0
2025-04-04 10:45:00,8.94,9.08,8.94,9.08,265566.0,8.8787,9.0177,8.8787,9.0177,265566.0
2025-04-04 10:50:00,9.08,9.14,8.93,8.96,427714.0,9.0177,9.0773,8.8687,8.8985,427714.0
2025-04-04 10:55:00,8.96,8.99,8.87,8.9,317159.0,8.8985,8.9283,8.8091,8.8389,317159.0
2025-04-04 11:00:00,8.91,8.93,8.68,8.69,678264.0,8.8489,8.8687,8.6204,8.6304,678264.0
2025-04-04 11:05:00,8.69,8.82,8.69,8.77,431301.0,8.6304,8.7595,8.6304,8.7098,431301.0
2025-04-04 11:10:00,8.77,8.78,8.63,8.67,379935.0,8.7098,8.7198,8.5708,8.6105,379935.0
2025-04-04 11:15:00,8.66,8.71,8.6,8.71,355469.0,8.6006,8.6502,8.541,8.6502,355469.0
2025-04-04 11:20:00,8.71,8.71,8.63,8.64,205738.0,8.6502,8.6502,8.5708,8.5807,205738.0
2025-04-04 11:25:00,8.65,8.87,8.65,8.87,510017.0,8.5906,8.8091,8.5906,8.8091,510017.0
2025-04-04 11:30:00,8.87,8.89,8.81,8.86,270274.0,8.8091,8.829,8.7495,8.7992,270274.0
2025-04-04 11:35:00,8.85,8.96,8.85,8.93,322036.0,8.7893,8.8985,8.7893,8.8687,322036.0
2025-04-04 11:40:00,8.93,8.95,8.86,8.88,255022.0,8.8687,8.8886,8.7992,8.8191,255022.0
2025-04-04 11:45:00,8.89,8.93,8.79,8.8,184452.0,8.829,8.8687,8.7297,8.7396,184452.0
2025-04-04 11:50:00,8.81,8.88,8.78,8.86,222702.0,8.7495,8.8191,8.7198,8.7992,222702.0
2025-04-04 11:55:00,8.85,8.94,8.82,8.93,211197.0,8.7893,8.8787,8.7595,8.8687,211197.0
2025-04-04 12:00:00,8.92,8.92,8.86,8.91,130988.0,8.8588,8.8588,8.7992,8.8489,130988.0
2025-04-04 12:05:00,8.91,8.91,8.82,8.9,252829.0,8.8489,8.8489,8.7595,8.8389,252829.0
2025-04-04 12:10:00,8.9,8.9,8.83,8.85,185323.0,8.8389,8.8389,8.7694,8.7893,185323.0
2025-04-04 12:15:00,8.85,9.0,8.84,8.99,206976.0,8.7893,8.9382,8.7793,8.9283,206976.0
2025-04-04 12:20:00,8.99,9.05,8.99,9.03,123856.0,8.9283,8.9879,8.9283,8.968,123856.0
2025-04-04 12:25:00,9.02,9.06,9.01,9.03,139116.0,8.9581,8.9978,8.9482,8.968,139116.0
2025-04-04 12:30:00,9.04,9.08,9.03,9.08,167089.0,8.978,9.0177,8.968,9.0177,167089.0
2025-04-04 12:35:00,9.09,9.1,8.97,8.98,171194.0,9.0276,9.0376,8.9085,8.9184,171194.0
2025-04-04 12:40:00,8.98,9.05,8.96,9.05,75568.0,8.9184,8.9879,8.8985,8.9879,75568.0
2025-04-04 12:45:00,9.06,9.08,9.04,9.08,130540.0,8.9978,9.0177,8.978,9.0177,130540.0
2025-04-04 12:50:00,9.08,9.09,9.03,9.05,56705.0,9.0177,9.0276,8.968,8.9879,56705.0
2025-04-04 12:55:00,9.05,9.06,9.02,9.05,145614.0,8.9879,8.9978,8.9581,8.9879,145614.0
2025-04-04 13:00:00,9.05,9.07,8.99,9.04,55241.0,8.9879,9.0078,8.9283,8.978,55241.0
2025-04-04 13:05:00,9.03,9.09,9.03,9.08,49226.0,8.968,9.0276,8.968,9.0177,49226.0
2025-04-04 13:10:00,9.09,9.17,9.09,9.15,219022.0,9.0276,9.1071,9.0276,9.0872,219022.0
2025-04-04 13:15:00,9.16,9.21,9.16,9.17,174779.0,9.0971,9.1468,9.0971,9.1071,174779.0
2025-04-04 13:20:00,9.16,9.17,9.11,9.13,174828.0,9.0971,9.1071,9.0475,9.0674,174828.0
2025-04-04 13:25:00,9.11,9.11,9.07,9.09,121180.0,9.0475,9.0475,9.0078,9.0276,121180.0
2025-04-04 13:30:00,9.1,9.15,9.06,9.08,269279.0,9.0376,9.0872,8.9978,9.0177,269279.0
2025-04-04 13:35:00,9.09,9.09,8.98,9.0,151957.0,9.0276,9.0276,8.9184,8.9382,151957.0
2025-04-04 13:40:00,9.0,9.02,8.97,9.02,272793.0,8.9382,8.9581,8.9085,8.9581,272793.0
2025-04-04 13:45:00,9.02,9.03,8.95,8.95,132152.0,8.9581,8.968,8.8886,8.8886,132152.0
2025-04-04 13:50:00,8.95,9.01,8.95,9.0,155367.0,8.8886,8.9482,8.8886,8.9382,155367.0
2025-04-04 13:55:00,9.0,9.04,8.95,8.95,98926.0,8.9382,8.978,8.8886,8.8886,98926.0
2025-04-04 14:00:00,8.94,8.95,8.9,8.94,266638.0,8.8787,8.8886,8.8389,8.8787,266638.0
2025-04-04 14:05:00,8.94,9.04,8.93,9.02,179611.0,8.8787,8.978,8.8687,8.9581,179611.0
2025-04-04 14:10:00,9.03,9.08,9.03,9.08,135307.0,8.968,9.0177,8.968,9.0177,135307.0
2025-04-04 14:15:00,9.08,9.13,9.08,9.13,123426.0,9.0177,9.0674,9.0177,9.0674,123426.0
2025-04-04 14:20:00,9.14,9.17,9.13,9.17,136052.0,9.0773,9.1071,9.0674,9.1071,136052.0
2025-04-04 14:25:00,9.17,9.2,9.17,9.2,81898.0,9.1071,9.1369,9.1071,9.1369,81898.0
2025-04-04 14:30:00,9.19,9.23,9.19,9.21,148508.0,9.1269,9.1667,9.1269,9.1468,148508.0
2025-04-04 14:35:00,9.21,9.28,9.2,9.27,192509.0,9.1468,9.2163,9.1369,9.2064,192509.0
2025-04-04 14:40:00,9.27,9.34,9.27,9.33,190789.0,9.2064,9.2759,9.2064,9.266,190789.0
2025-04-04 14:45:00,9.33,9.33,9.24,9.24,165469.0,9.266,9.266,9.1766,9.1766,165469.0
2025-04-04 14:50:00,9.24,9.27,9.2,9.22,241079.0,9.1766,9.2064,9.1369,9.1567,241079.0
2025-04-04 14:55:00,9.22,9.27,9.21,9.25,217328.0,9.1567,9.2064,9.1468,9.1865,217328.0
2025-04-04 15:00:00,9.24,9.29,9.22,9.26,162634.0,9.1766,9.2263,9.1567,9.1965,162634.0
2025-04-04 15:05:00,9.26,9.3,9.24,9.24,109628.0,9.1965,9.2362,9.1766,9.1766,109628.0
2025-04-04 15:10:00,9.24,9.25,9.13,9.13,178800.0,9.1766,9.1865,9.0674,9.0674,178800.0
2025-04-04 15:15:00,9.14,9.24,9.14,9.22,203671.0,9.0773,9.1766,9.0773,9.1567,203671.0
2025-04-04 15:20:00,9.22,9.22,9.09,9.1,336203.0,9.1567,9.1567,9.0276,9.0376,336203.0
2025-04-04 15:25:00,9.09,9.15,9.06,9.12,276976.0,9.0276,9.0872,8.9978,9.0574,276976.0
2025-04-04 15:30:00,9.12,9.14,9.0,9.0,337204.0,9.0574,9.0773,8.9382,8.9382,337204.0
2025-04-04 15:35:00,9.0,9.08,8.98,9.05,476455.0,8.9382,9.0177,8.9184,8.9879,476455.0
2025-04-04 15:40:00,9.05,9.09,9.04,9.05,237295.0,8.9879,9.0276,8.978,8.9879,237295.0
2025-04-04 15:45:00,9.05,9.16,9.01,9.15,264658.0,8.9879,9.0971,8.9482,9.0872,264658.0
2025-04-04 15:50:00,9.16,9.31,9.16,9.29,506304.0,9.0971,9.2461,9.0971,9.2263,506304.0
2025-04-04 15:55:00,9.3,9.36,9.3,9.33,241142.0,9.2362,9.2958,9.2362,9.266,241142.0
2025-04-07 09:30:00,10.28,10.4,10.26,10.36,1964921.0,10.2095,10.3286,10.1896,10.2889,1964921.0
2025-04-07 09:35:00,10.36,10.55,10.36,10.44,523868.0,10.2889,10.4776,10.2889,10.3684,523868.0
2025-04-07 09:40:00,10.44,10.66,10.41,10.56,475681.0,10.3684,10.5869,10.3386,10.4875,475681.0
2025-04-07 09:45:00,10.55,10.62,10.28,10.33,436933.0,10.4776,10.5471,10.2095,10.2591,436933.0
2025-04-07 09:50:00,10.33,10.35,10.09,10.09,310686.0,10.2591,10.279,10.0208,10.0208,310686.0
2025-04-07 09:55:00,10.09,10.13,9.86,9.89,513965.0,10.0208,10.0605,9.7923,9.8221,513965.0
2025-04-07 10:00:00,9.9,10.01,9.8,9.9,477437.0,9.8321,9.9413,9.7328,9.8321,477437.0
2025-04-07 10:05:00,9.92,9.99,9.83,9.95,438790.0,9.8519,9.9215,9.7625,9.8817,438790.0
2025-04-07 10:10:00,9.92,9.94,8.69,8.89,1171674.0,9.8519,9.8718,8.6304,8.829,1171674.0
2025-04-07 10:15:00,8.86,8.91,8.38,8.83,694997.0,8.7992,8.8489,8.3225,8.7694,694997.0
2025-04-07 10:20:00,8.86,9.7,8.86,9.67,730090.0,8.7992,9.6334,8.7992,9.6036,730090.0
2025-04-07 10:25:00,9.66,9.78,9.37,9.76,760863.0,9.5937,9.7129,9.3057,9.693,760863.0
2025-04-07 10:30:00,9.72,9.82,9.33,9.72,453680.0,9.6533,9.7526,9.266,9.6533,453680.0
2025-04-07 10:35:00,9.71,9.99,9.66,9.96,310447.0,9.6434,9.9215,9.5937,9.8917,310447.0
2025-04-07 10:40:00,9.99,10.0,9.64,9.65,660458.0,9.9215,9.9314,9.5739,9.5838,660458.0
2025-04-07 10:45:00,9.65,9.79,9.55,9.62,377464.0,9.5838,9.7228,9.4845,9.554,377464.0
2025-04-07 10:50:00,9.6,9.62,9.17,9.2,139839.0,9.5341,9.554,9.1071,9.1369,139839.0
2025-04-07 10:55:00,9.2,9.36,9.2,9.31,93059.0,9.1369,9.2958,9.1369,9.2461,93059.0
2025-04-07 11:00:00,9.32,9.4,9.13,9.2,114691.0,9.256,9.3355,9.0674,9.1369,114691.0
2025-04-07 11:05:00,9.22,9.54,9.22,9.53,128517.0,9.1567,9.4745,9.1567,9.4646,128517.0
2025-04-07 11:10:00,9.54,9.92,9.41,9.86,626893.0,9.4745,9.8519,9.3454,9.7923,626893.0
2025-04-07 11:15:00,9.86,10.04,9.72,9.76,528838.0,9.7923,9.9711,9.6533,9.693,528838.0
2025-04-07 11:20:00,9.77,9.98,9.63,9.98,189347.0,9.703,9.9115,9.5639,9.9115,189347.0
2025-04-07 11:25:00,9.97,10.0,9.89,10.0,130947.0,9.9016,9.9314,9.8221,9.9314,130947.0
2025-04-07 11:30:00,10.0,10.0,9.79,9.82,231092.0,9.9314,9.9314,9.7228,9.7526,231092.0
2025-04-07 11:35:00,9.82,9.82,9.6,9.73,114778.0,9.7526,9.7526,9.5341,9.6632,114778.0
2025-04-07 11:40:00,9.73,9.74,9.44,9.46,86985.0,9.6632,9.6732,9.3752,9.3951,86985.0
2025-04-07 11:45:00,9.46,9.62,9.46,9.54,163852.0,9.3951,9.554,9.3951,9.4745,163852.0
2025-04-07 11:50:00,9.5,9.67,9.46,9.66,89550.0,9.4348,9.6036,9.3951,9.5937,89550.0
2025-04-07 11:55:00,9.65,9.67,9.58,9.67,83721.0,9.5838,9.6036,9.5143,9.6036,83721.0
2025-04-07 12:00:00,9.69,9.77,9.69,9.73,213926.0,9.6235,9.703,9.6235,9.6632,213926.0
2025-04-07 12:05:00,9.72,9.86,9.72,9.85,117657.0,9.6533,9.7923,9.6533,9.7824,117657.0
2025-04-07 12:10:00,9.86,9.91,9.76,9.8,67870.0,9.7923,9.842,9.693,9.7328,67870.0
2025-04-07 12:15:00,9.8,9.9,9.77,9.8,88223.0,9.7328,9.8321,9.703,9.7328,88223.0
2025-04-07 12:20:00,9.8,9.92,9.77,9.8,62550.0,9.7328,9.8519,9.703,9.7328,62550.0
2025-04-07 12:25:00,9.79,9.79,9.63,9.68,68406.0,9.7228,9.7228,9.5639,9.6136,68406.0
2025-04-07 12:30:00,9.69,9.7,9.58,9.61,74106.0,9.6235,9.6334,9.5143,9.5441,74106.0
2025-04-07 12:35:00,9.64,9.68,9.63,9.66,116381.0,9.5739,9.6136,9.5639,9.5937,116381.0
2025-04-07 12:40:00,9.68,9.82,9.63,9.77,75117.0,9.6136,9.7526,9.5639,9.703,75117.0
2025-04-07 12:45:00,9.78,9.88,9.78,9.83,38714.0,9.7129,9.8122,9.7129,9.7625,38714.0
2025-04-07 12:50:00,9.87,9.87,9.78,9.8,52851.0,9.8023,9.8023,9.7129,9.7328,52851.0
2025-04-07 12:55:00,9.8,9.94,9.8,9.88,111696.0,9.7328,9.8718,9.7328,9.8122,111696.0
2025-04-07 13:00:00,9.87,9.87,9.49,9.83,418755.0,9.8023,9.8023,9.4249,9.7625,418755.0
2025-04-07 13:05:00,9.81,9.89,9.77,9.82,60425.0,9.7427,9.8221,9.703,9.7526,60425.0
2025-04-07 13:10:00,9.79,9.85,9.57,9.57,80969.0,9.7228,9.7824,9.5043,9.5043,80969.0
2025-04-07 13:15:00,9.58,9.61,9.46,9.5,157184.0,9.5143,9.5441,9.3951,9.4348,157184.0
2025-04-07 13:20:00,9.49,9.54,9.44,9.49,101776.0,9.4249,9.4745,9.3752,9.4249,101776.0
2025-04-07 13:25:00,9.5,9.5,9.34,9.34,91038.0,9.4348,9.4348,9.2759,9.2759,91038.0
2025-04-07 13:30:00,9.34,9.52,9.33,9.43,122773.0,9.2759,9.4547,9.266,9.3653,122773.0
2025-04-07 13:35:00,9.42,9.47,9.31,9.31,95638.0,9.3554,9.405,9.2461,9.2461,95638.0
2025-04-07 13:40:00,9.3,9.4,9.27,9.29,112791.0,9.2362,9.3355,9.2064,9.2263,112791.0
2025-04-07 13:45:00,9.27,9.4,9.15,9.25,273359.0,9.2064,9.3355,9.0872,9.1865,273359.0
2025-04-07 13:50:00,9.24,9.29,9.17,9.22,122994.0,9.1766,9.2263,9.1071,9.1567,122994.0
2025-04-07 13:55:00,9.24,9.28,9.14,9.15,97286.0,9.1766,9.2163,9.0773,9.0872,97286.0
2025-04-07 14:00:00,9.14,9.23,9.11,9.19,145832.0,9.0773,9.1667,9.0475,9.1269,145832.0
2025-04-07 14:05:00,9.19,9.34,9.19,9.23,79990.0,9.1269,9.2759,9.1269,9.1667,79990.0
2025-04-07 14:10:00,9.21,9.36,9.17,9.31,103147.0,9.1468,9.2958,9.1071,9.2461,103147.0
2025-04-07 14:15:00,9.31,9.32,9.1,9.14,98019.0,9.2461,9.256,9.0376,9.0773,98019.0
2025-04-07 14:20:00,9.13,9.2,9.08,9.15,112300.0,9.0674,9.1369,9.0177,9.0872,112300.0
2025-04-07 14:25:00,9.16,9.39,9.15,9.37,88969.0,9.0971,9.3256,9.0872,9.3057,88969.0
2025-04-07 14:30:00,9.36,9.38,9.31,9.34,141641.0,9.2958,9.3156,9.2461,9.2759,141641.0
2025-04-07 14:35:00,9.34,9.34,9.23,9.25,130315.0,9.2759,9.2759,9.1667,9.1865,130315.0
2025-04-07 14:40:00,9.24,9.3,9.2,9.29,63592.0,9.1766,9.2362,9.1369,9.2263,63592.0
2025-04-07 14:45:00,9.29,9.36,9.23,9.31,142454.0,9.2263,9.2958,9.1667,9.2461,142454.0
2025-04-07 14:50:00,9.33,9.45,9.32,9.44,82633.0,9.266,9.3852,9.256,9.3752,82633.0
2025-04-07 14:55:00,9.44,9.51,9.44,9.47,65204.0,9.3752,9.4447,9.3752,9.405,65204.0
2025-04-07 15:00:00,9.48,9.48,9.31,9.46,96675.0,9.415,9.415,9.2461,9.3951,96675.0
2025-04-07 15:05:00,9.44,9.54,9.42,9.54,69253.0,9.3752,9.4745,9.3554,9.4745,69253.0
2025-04-07 15:10:00,9.56,9.59,9.52,9.56,84794.0,9.4944,9.5242,9.4547,9.4944,84794.0
2025-04-07 15:15:00,9.56,9.64,9.42,9.45,158137.0,9.4944,9.5739,9.3554,9.3852,158137.0
2025-04-07 15:20:00,9.46,9.56,9.42,9.54,127734.0,9.3951,9.4944,9.3554,9.4745,127734.0
2025-04-07 15:25:00,9.53,9.62,9.5,9.6,127781.0,9.4646,9.554,9.4348,9.5341,127781.0
2025-04-07 15:30:00,9.61,9.61,9.33,9.37,74920.0,9.5441,9.5441,9.266,9.3057,74920.0
2025-04-07 15:35:00,9.35,9.41,9.29,9.4,357449.0,9.2858,9.3454,9.2263,9.3355,357449.0
2025-04-07 15:40:00,9.39,9.57,9.39,9.55,89568.0,9.3256,9.5043,9.3256,9.4845,89568.0
2025-04-07 15:45:00,9.56,9.59,9.5,9.51,171002.0,9.4944,9.5242,9.4348,9.4447,171002.0
2025-04-07 15:50:00,9.52,9.61,9.47,9.47,252891.0,9.4547,9.5441,9.405,9.405,252891.0
2025-04-07 15:55:00,9.45,9.47,9.37,9.41,282100.0,9.3852,9.405,9.3057,9.3454,282100.0
2025-04-08 09:30:00,8.42,8.54,8.42,8.51,1664694.0,8.3622,8.4814,8.3622,8.4516,1664694.0
2025-04-08 09:35:00,8.52,8.66,8.51,8.59,389854.0,8.4615,8.6006,8.4516,8.5311,389854.0
2025-04-08 09:40:00,8.62,8.63,8.52,8.55,347279.0,8.5609,8.5708,8.4615,8.4913,347279.0
2025-04-08 09:45:00,8.55,8.59,8.47,8.57,230224.0,8.4913,8.5311,8.4119,8.5112,230224.0
2025-04-08 09:50:00,8.57,8.61,8.44,8.46,187234.0,8.5112,8.5509,8.3821,8.402,187234.0
2025-04-08 09:55:00,8.46,8.47,8.37,8.39,94026.0,8.402,8.4119,8.3126,8.3324,94026.0
2025-04-08 10:00:00,8.4,8.42,8.34,8.37,241197.0,8.3424,8.3622,8.2828,8.3126,241197.0
2025-04-08 10:05:00,8.37,8.41,8.31,8.32,211355.0,8.3126,8.3523,8.253,8.2629,211355.0
2025-04-08 10:10:00,8.31,8.39,8.31,8.33,185728.0,8.253,8.3324,8.253,8.2728,185728.0
2025-04-08 10:15:00,8.32,8.34,8.28,8.31,118677.0,8.2629,8.2828,8.2232,8.253,118677.0
2025-04-08 10:20:00,8.31,8.37,8.27,8.37,82851.0,8.253,8.3126,8.2133,8.3126,82851.0
2025-04-08 10:25:00,8.37,8.38,8.28,8.35,210396.0,8.3126,8.3225,8.2232,8.2927,210396.0
2025-04-08 10:30:00,8.35,8.4,8.32,8.33,96195.0,8.2927,8.3424,8.2629,8.2728,96195.0
2025-04-08 10:35:00,8.35,8.39,8.32,8.33,51350.0,8.2927,8.3324,8.2629,8.2728,51350.0
2025-04-08 10:40:00,8.35,8.45,8.33,8.45,166921.0,8.2927,8.392,8.2728,8.392,166921.0
2025-04-08 10:45:00,8.45,8.51,8.42,8.51,104102.0,8.392,8.4516,8.3622,8.4516,104102.0
2025-04-08 10:50:00,8.5,8.55,8.49,8.55,80630.0,8.4417,8.4913,8.4317,8.4913,80630.0
2025-04-08 10:55:00,8.56,8.66,8.56,8.66,112895.0,8.5013,8.6006,8.5013,8.6006,112895.0
2025-04-08 11:00:00,8.67,8.67,8.59,8.59,180824.0,8.6105,8.6105,8.5311,8.5311,180824.0
2025-04-08 11:05:00,8.61,8.71,8.61,8.67,195827.0,8.5509,8.6502,8.5509,8.6105,195827.0
2025-04-08 11:10:00,8.67,8.79,8.67,8.77,124850.0,8.6105,8.7297,8.6105,8.7098,124850.0
2025-04-08 11:15:00,8.78,8.87,8.76,8.77,144084.0,8.7198,8.8091,8.6999,8.7098,144084.0
2025-04-08 11:20:00,8.77,8.85,8.71,8.84,132044.0,8.7098,8.7893,8.6502,8.7793,132044.0
2025-04-08 11:25:00,8.85,8.87,8.79,8.87,130497.0,8.7893,8.8091,8.7297,8.8091,130497.0
2025-04-08 11:30:00,8.87,8.87,8.77,8.78,41345.0,8.8091,8.8091,8.7098,8.7198,41345.0
2025-04-08 11:35:00,8.79,8.79,8.66,8.69,190532.0,8.7297,8.7297,8.6006,8.6304,190532.0
2025-04-08 11:40:00,8.7,8.7,8.64,8.69,69886.0,8.6403,8.6403,8.5807,8.6304,69886.0
2025-04-08 11:45:00,8.67,8.79,8.66,8.79,50731.0,8.6105,8.7297,8.6006,8.7297,50731.0
2025-04-08 11:50:00,8.79,8.86,8.77,8.79,102514.0,8.7297,8.7992,8.7098,8.7297,102514.0
2025-04-08 11:55:00,8.78,8.79,8.73,8.73,25196.0,8.7198,8.7297,8.6701,8.6701,25196.0
2025-04-08 12:00:00,8.74,8.78,8.73,8.75,59262.0,8.68,8.7198,8.6701,8.69,59262.0
2025-04-08 12:05:00,8.74,8.79,8.7,8.79,106707.0,8.68,8.7297,8.6403,8.7297,106707.0
2025-04-08 12:10:00,8.77,8.8,8.72,8.8,53713.0,8.7098,8.7396,8.6602,8.7396,53713.0
2025-04-08 12:15:00,8.8,8.92,8.8,8.91,173593.0,8.7396,8.8588,8.7396,8.8489,173593.0
2025-04-08 12:20:00,8.92,8.99,8.9,8.98,109939.0,8.8588,8.9283,8.8389,8.9184,109939.0
2025-04-08 12:25:00,8.98,9.0,8.89,8.89,64906.0,8.9184,8.9382,8.829,8.829,64906.0
2025-04-08 12:30:00,8.88,9.03,8.85,8.99,185376.0,8.8191,8.968,8.7893,8.9283,185376.0
2025-04-08 12:35:00,8.97,9.17,8.96,9.15,244415.0,8.9085,9.1071,8.8985,9.0872,244415.0
2025-04-08 12:40:00,9.16,9.23,9.12,9.18,202135.0,9.0971,9.1667,9.0574,9.117,202135.0
2025-04-08 12:45:00,9.19,9.2,9.03,9.1,274267.0,9.1269,9.1369,8.968,9.0376,274267.0
2025-04-08 12:50:00,9.09,9.15,9.07,9.12,56621.0,9.0276,9.0872,9.0078,9.0574,56621.0
2025-04-08 12:55:00,9.13,9.26,9.08,9.26,180073.0,9.0674,9.1965,9.0177,9.1965,180073.0
2025-04-08 13:00:00,9.26,9.32,9.23,9.24,126578.0,9.1965,9.256,9.1667,9.1766,126578.0
2025-04-08 13:05:00,9.23,9.39,9.19,9.39,184457.0,9.1667,9.3256,9.1269,9.3256,184457.0
2025-04-08 13:10:00,9.39,9.46,9.36,9.38,144097.0,9.3256,9.3951,9.2958,9.3156,144097.0
2025-04-08 13:15:00,9.38,9.38,9.29,9.36,179485.0,9.3156,9.3156,9.2263,9.2958,179485.0
2025-04-08 13:20:00,9.37,9.45,9.35,9.41,156051.0,9.3057,9.3852,9.2858,9.3454,156051.0
2025-04-08 13:25:00,9.41,9.53,9.39,9.52,199879.0,9.3454,9.4646,9.3256,9.4547,199879.0
2025-04-08 13:30:00,9.53,9.54,9.48,9.53,95097.0,9.4646,9.4745,9.415,9.4646,95097.0
2025-04-08 13:35:00,9.53,9.54,9.36,9.38,324503.0,9.4646,9.4745,9.2958,9.3156,324503.0
2025-04-08 13:40:00,9.37,9.37,9.15,9.22,242271.0,9.3057,9.3057,9.0872,9.1567,242271.0
2025-04-08 13:45:00,9.23,9.37,9.23,9.35,119449.0,9.1667,9.3057,9.1667,9.2858,119449.0
2025-04-08 13:50:00,9.37,9.4,9.29,9.35,76324.0,9.3057,9.3355,9.2263,9.2858,76324.0
2025-04-08 13:55:00,9.37,9.37,9.28,9.28,39451.0,9.3057,9.3057,9.2163,9.2163,39451.0
2025-04-08 14:00:00,9.29,9.35,9.27,9.33,96763.0,9.2263,9.2858,9.2064,9.266,96763.0
2025-04-08 14:05:00,9.33,9.44,9.33,9.42,50397.0,9.266,9.3752,9.266,9.3554,50397.0
2025-04-08 14:10:00,9.41,9.49,9.4,9.47,58796.0,9.3454,9.4249,9.3355,9.405,58796.0
2025-04-08 14:15:00,9.47,9.47,9.32,9.34,91426.0,9.405,9.405,9.256,9.2759,91426.0
2025-04-08 14:20:00,9.34,9.41,9.34,9.38,59977.0,9.2759,9.3454,9.2759,9.3156,59977.0
2025-04-08 14:25:00,9.39,9.54,9.39,9.53,103437.0,9.3256,9.4745,9.3256,9.4646,103437.0
2025-04-08 14:30:00,9.52,9.52,9.25,9.46,248132.0,9.4547,9.4547,9.1865,9.3951,248132.0
2025-04-08 14:35:00,9.47,9.57,9.47,9.51,150352.0,9.405,9.5043,9.405,9.4447,150352.0
2025-04-08 14:40:00,9.51,9.58,9.51,9.58,60213.0,9.4447,9.5143,9.4447,9.5143,60213.0
2025-04-08 14:45:00,9.57,9.57,9.45,9.47,133799.0,9.5043,9.5043,9.3852,9.405,133799.0
2025-04-08 14:50:00,9.47,9.52,9.43,9.5,106915.0,9.405,9.4547,9.3653,9.4348,106915.0
2025-04-08 14:55:00,9.51,9.56,9.51,9.56,66258.0,9.4447,9.4944,9.4447,9.4944,66258.0
2025-04-08 15:00:00,9.56,9.64,9.55,9.64,137556.0,9.4944,9.5739,9.4845,9.5739,137556.0
2025-04-08 15:05:00,9.64,9.79,9.64,9.79,198465.0,9.5739,9.7228,9.5739,9.7228,198465.0
2025-04-08 15:10:00,9.79,9.86,9.75,9.86,255177.0,9.7228,9.7923,9.6831,9.7923,255177.0
2025-04-08 15:15:00,9.85,9.97,9.84,9.94,254295.0,9.7824,9.9016,9.7725,9.8718,254295.0
2025-04-08 15:20:00,9.93,9.95,9.83,9.83,202015.0,9.8619,9.8817,9.7625,9.7625,202015.0
2025-04-08 15:25:00,9.83,9.83,9.75,9.8,171881.0,9.7625,9.7625,9.6831,9.7328,171881.0
2025-04-08 15:30:00,9.8,9.92,9.8,9.92,148220.0,9.7328,9.8519,9.7328,9.8519,148220.0
2025-04-08 15:35:00,9.93,10.16,9.93,10.14,563552.0,9.8619,10.0903,9.8619,10.0704,563552.0
2025-04-08 15:40:00,10.16,10.19,10.01,10.19,232995.0,10.0903,10.1201,9.9413,10.1201,232995.0
2025-04-08 15:45:00,10.18,10.26,10.14,10.26,251193.0,10.1101,10.1896,10.0704,10.1896,251193.0
2025-04-08 15:50:00,10.25,10.25,9.87,9.89,435229.0,10.1797,10.1797,9.8023,9.8221,435229.0
2025-04-08 15:55:00,9.89,9.99,9.81,9.84,443386.0,9.8221,9.9215,9.7427,9.7725,443386.0
2025-04-09 09:30:00,10.06,10.06,9.85,9.94,838266.0,9.991,9.991,9.7824,9.8718,838266.0
2025-04-09 09:35:00,9.94,10.0,9.69,9.69,502855.0,9.8718,9.9314,9.6235,9.6235,502855.0
2025-04-09 09:40:00,9.68,9.82,9.54,9.81,435755.0,9.6136,9.7526,9.4745,9.7427,435755.0
2025-04-09 09:45:00,9.79,9.9,9.74,9.74,308409.0,9.7228,9.8321,9.6732,9.6732,308409.0
2025-04-09 09:50:00,9.74,9.77,9.61,9.64,283446.0,9.6732,9.703,9.5441,9.5739,283446.0
2025-04-09 09:55:00,9.64,9.69,9.58,9.65,164240.0,9.5739,9.6235,9.5143,9.5838,164240.0
2025-04-09 10:00:00,9.65,9.65,9.44,9.55,351290.0,9.5838,9.5838,9.3752,9.4845,351290.0
2025-04-09 10:05:00,9.54,9.79,9.54,9.75,245215.0,9.4745,9.7228,9.4745,9.6831,245215.0
2025-04-09 10:10:00,9.76,9.85,9.64,9.82,140752.0,9.693,9.7824,9.5739,9.7526,140752.0
2025-04-09 10:15:00,9.81,9.81,9.72,9.72,127214.0,9.7427,9.7427,9.6533,9.6533,127214.0
2025-04-09 10:20:00,9.73,9.85,9.64,9.71,153724.0,9.6632,9.7824,9.5739,9.6434,153724.0
2025-04-09 10:25:00,9.73,9.82,9.7,9.72,166157.0,9.6632,9.7526,9.6334,9.6533,166157.0
2025-04-09 10:30:00,9.71,9.74,9.56,9.59,170040.0,9.6434,9.6732,9.4944,9.5242,170040.0
2025-04-09 10:35:00,9.6,9.75,9.6,9.73,120879.0,9.5341,9.6831,9.5341,9.6632,120879.0
2025-04-09 10:40:00,9.74,9.8,9.71,9.79,112877.0,9.6732,9.7328,9.6434,9.7228,112877.0
2025-04-09 10:45:00,9.79,9.85,9.68,9.84,126789.0,9.7228,9.7824,9.6136,9.7725,126789.0
2025-04-09 10:50:00,9.83,10.02,9.83,9.98,228503.0,9.7625,9.9512,9.7625,9.9115,228503.0
2025-04-09 10:55:00,9.98,10.06,9.95,10.06,136238.0,9.9115,9.991,9.8817,9.991,136238.0
2025-04-09 11:00:00,10.06,10.06,9.92,9.92,120705.0,9.991,9.991,9.8519,9.8519,120705.0
2025-04-09 11:05:00,9.93,9.94,9.8,9.84,98065.0,9.8619,9.8718,9.7328,9.7725,98065.0
2025-04-09 11:10:00,9.84,9.89,9.81,9.86,42286.0,9.7725,9.8221,9.7427,9.7923,42286.0
2025-04-09 11:15:00,9.86,9.86,9.71,9.75,58834.0,9.7923,9.7923,9.6434,9.6831,58834.0
2025-04-09 11:20:00,9.75,9.75,9.68,9.69,43785.0,9.6831,9.6831,9.6136,9.6235,43785.0
2025-04-09 11:25:00,9.71,9.76,9.69,9.76,65336.0,9.6434,9.693,9.6235,9.693,65336.0
2025-04-09 11:30:00,9.76,9.83,9.69,9.82,98098.0,9.693,9.7625,9.6235,9.7526,98098.0
2025-04-09 11:35:00,9.81,9.89,9.79,9.89,47582.0,9.7427,9.8221,9.7228,9.8221,47582.0
2025-04-09 11:40:00,9.89,9.95,9.88,9.93,38530.0,9.8221,9.8817,9.8122,9.8619,38530.0
2025-04-09 11:45:00,9.92,9.92,9.72,9.79,166740.0,9.8519,9.8519,9.6533,9.7228,166740.0
2025-04-09 11:50:00,9.8,9.85,9.76,9.84,62482.0,9.7328,9.7824,9.693,9.7725,62482.0
2025-04-09 11:55:00,9.84,9.93,9.84,9.89,43795.0,9.7725,9.8619,9.7725,9.8221,43795.0
2025-04-09 12:00:00,9.91,9.96,9.88,9.91,50531.0,9.842,9.8917,9.8122,9.842,50531.0
2025-04-09 12:05:00,9.89,9.89,9.79,9.8,57006.0,9.8221,9.8221,9.7228,9.7328,57006.0
2025-04-09 12:10:00,9.81,9.82,9.64,9.64,81236.0,9.7427,9.7526,9.5739,9.5739,81236.0
2025-04-09 12:15:00,9.66,9.68,9.64,9.67,46803.0,9.5937,9.6136,9.5739,9.6036,46803.0
2025-04-09 12:20:00,9.66,9.7,9.65,9.69,62700.0,9.5937,9.6334,9.5838,9.6235,62700.0
2025-04-09 12:25:00,9.7,9.7,9.63,9.7,30330.0,9.6334,9.6334,9.5639,9.6334,30330.0
2025-04-09 12:30:00,9.7,9.73,9.65,9.66,58000.0,9.6334,9.6632,9.5838,9.5937,58000.0
2025-04-09 12:35:00,9.65,9.68,9.62,9.67,22200.0,9.5838,9.6136,9.554,9.6036,22200.0
2025-04-09 12:40:00,9.65,9.7,9.65,9.67,20298.0,9.5838,9.6334,9.5838,9.6036,20298.0
2025-04-09 12:45:00,9.66,9.69,9.62,9.62,43190.0,9.5937,9.6235,9.554,9.554,43190.0
2025-04-09 12:50:00,9.6,9.65,9.56,9.57,67512.0,9.5341,9.5838,9.4944,9.5043,67512.0
2025-04-09 12:55:00,9.57,9.59,9.51,9.59,37075.0,9.5043,9.5242,9.4447,9.5242,37075.0
2025-04-09 13:00:00,9.57,9.57,9.33,9.33,222546.0,9.5043,9.5043,9.266,9.266,222546.0
2025-04-09 13:05:00,9.34,9.54,9.34,9.54,76682.0,9.2759,9.4745,9.2759,9.4745,76682.0
2025-04-09 13:10:00,9.54,9.59,9.52,9.52,81094.0,9.4745,9.5242,9.4547,9.4547,81094.0
2025-04-09 13:15:00,9.51,9.79,8.76,8.89,1332291.0,9.4447,9.7228,8.6999,8.829,1332291.0
2025-04-09 13:20:00,8.9,9.21,8.22,8.25,984584.0,8.8389,9.1468,8.1636,8.1934,984584.0
2025-04-09 13:25:00,8.22,8.27,7.68,8.24,640671.0,8.1636,8.2133,7.6273,8.1835,640671.0
2025-04-09 13:30:00,8.2,8.28,7.75,7.78,551689.0,8.1437,8.2232,7.6968,7.7266,551689.0
2025-04-09 13:35:00,7.76,8.03,7.49,8.03,658284.0,7.7068,7.9749,7.4386,7.9749,658284.0
2025-04-09 13:40:00,8.02,8.19,7.92,8.11,415922.0,7.965,8.1338,7.8657,8.0544,415922.0
2025-04-09 13:45:00,8.1,8.11,7.69,7.83,423034.0,8.0444,8.0544,7.6372,7.7763,423034.0
2025-04-09 13:50:00,7.83,7.96,7.75,7.8,356058.0,7.7763,7.9054,7.6968,7.7465,356058.0
2025-04-09 13:55:00,7.79,7.92,7.55,7.59,298643.0,7.7365,7.8657,7.4982,7.5379,298643.0
2025-04-09 14:00:00,7.57,7.62,7.41,7.52,467712.0,7.5181,7.5677,7.3592,7.4684,467712.0
2025-04-09 14:05:00,7.5,7.79,7.47,7.63,336423.0,7.4485,7.7365,7.4187,7.5776,336423.0
2025-04-09 14:10:00,7.64,7.69,7.49,7.6,376935.0,7.5876,7.6372,7.4386,7.5479,376935.0
2025-04-09 14:15:00,7.6,7.68,7.43,7.6,290917.0,7.5479,7.6273,7.379,7.5479,290917.0
2025-04-09 14:20:00,7.6,7.66,7.41,7.45,267829.0,7.5479,7.6074,7.3592,7.3989,267829.0
2025-04-09 14:25:00,7.44,7.47,7.3,7.38,222286.0,7.3889,7.4187,7.2499,7.3294,222286.0
2025-04-09 14:30:00,7.39,7.56,7.29,7.52,302268.0,7.3393,7.5081,7.24,7.4684,302268.0
2025-04-09 14:35:00,7.5,7.52,7.4,7.46,362710.0,7.4485,7.4684,7.3492,7.4088,362710.0
2025-04-09 14:40:00,7.46,7.71,7.44,7.71,314113.0,7.4088,7.6571,7.3889,7.6571,314113.0
2025-04-09 14:45:00,7.67,7.77,7.58,7.63,376972.0,7.6174,7.7167,7.528,7.5776,376972.0
2025-04-09 14:50:00,7.63,7.7,7.51,7.65,324481.0,7.5776,7.6472,7.4585,7.5975,324481.0
2025-04-09 14:55:00,7.67,7.83,7.64,7.8,406307.0,7.6174,7.7763,7.5876,7.7465,406307.0
2025-04-09 15:00:00,7.81,7.88,7.62,7.64,322319.0,7.7564,7.8259,7.5677,7.5876,322319.0
2025-04-09 15:05:00,7.61,7.68,7.55,7.58,268716.0,7.5578,7.6273,7.4982,7.528,268716.0
2025-04-09 15:10:00,7.58,7.58,7.42,7.43,372113.0,7.528,7.528,7.3691,7.379,372113.0
2025-04-09 15:15:00,7.42,7.51,7.39,7.39,206028.0,7.3691,7.4585,7.3393,7.3393,206028.0
2025-04-09 15:20:00,7.39,7.39,7.27,7.27,218049.0,7.3393,7.3393,7.2201,7.2201,218049.0
2025-04-09 15:25:00,7.27,7.31,7.18,7.24,181744.0,7.2201,7.2598,7.1307,7.1903,181744.0
2025-04-09 15:30:00,7.24,7.24,7.08,7.13,218834.0,7.1903,7.1903,7.0314,7.0811,218834.0
2025-04-09 15:35:00,7.13,7.29,7.13,7.16,167324.0,7.0811,7.24,7.0811,7.1109,167324.0
2025-04-09 15:40:00,7.17,7.22,7.16,7.17,201277.0,7.1208,7.1705,7.1109,7.1208,201277.0
2025-04-09 15:45:00,7.17,7.23,7.1,7.1,152408.0,7.1208,7.1804,7.0513,7.0513,152408.0
2025-04-09 15:50:00,7.09,7.09,6.91,7.03,530047.0,7.0414,7.0414,6.8626,6.9818,530047.0
2025-04-09 15:55:00,7.03,7.16,6.98,7.08,775483.0,6.9818,7.1109,6.9321,7.0314,775483.0
2025-04-10 09:30:00,7.5,7.54,7.46,7.51,500694.0,7.4485,7.4883,7.4088,7.4585,500694.0
2025-04-10 09:35:00,7.49,7.59,7.48,7.54,303661.0,7.4386,7.5379,7.4287,7.4883,303661.0
2025-04-10 09:40:00,7.54,7.64,7.54,7.59,155045.0,7.4883,7.5876,7.4883,7.5379,155045.0
2025-04-10 09:45:00,7.59,7.59,7.49,7.5,112076.0,7.5379,7.5379,7.4386,7.4485,112076.0
2025-04-10 09:50:00,7.5,7.58,7.46,7.56,120851.0,7.4485,7.528,7.4088,7.5081,120851.0
2025-04-10 09:55:00,7.56,7.62,7.55,7.62,80373.0,7.5081,7.5677,7.4982,7.5677,80373.0
2025-04-10 10:00:00,7.62,7.69,7.59,7.64,134495.0,7.5677,7.6372,7.5379,7.5876,134495.0
2025-04-10 10:05:00,7.64,7.68,7.59,7.63,75420.0,7.5876,7.6273,7.5379,7.5776,75420.0
2025-04-10 10:10:00,7.63,7.72,7.63,7.68,42428.0,7.5776,7.667,7.5776,7.6273,42428.0
2025-04-10 10:15:00,7.67,7.68,7.63,7.68,45929.0,7.6174,7.6273,7.5776,7.6273,45929.0
2025-04-10 10:20:00,7.67,7.69,7.58,7.59,86164.0,7.6174,7.6372,7.528,7.5379,86164.0
2025-04-10 10:25:00,7.59,7.66,7.57,7.66,47192.0,7.5379,7.6074,7.5181,7.6074,47192.0
2025-04-10 10:30:00,7.66,7.66,7.55,7.56,47747.0,7.6074,7.6074,7.4982,7.5081,47747.0
2025-04-10 10:35:00,7.56,7.57,7.53,7.56,74636.0,7.5081,7.5181,7.4783,7.5081,74636.0
2025-04-10 10:40:00,7.56,7.59,7.52,7.59,56335.0,7.5081,7.5379,7.4684,7.5379,56335.0
2025-04-10 10:45:00,7.58,7.66,7.58,7.65,67407.0,7.528,7.6074,7.528,7.5975,67407.0
2025-04-10 10:50:00,7.65,7.69,7.63,7.65,95860.0,7.5975,7.6372,7.5776,7.5975,95860.0
2025-04-10 10:55:00,7.64,7.73,7.64,7.73,64505.0,7.5876,7.677,7.5876,7.677,64505.0
2025-04-10 11:00:00,7.73,7.74,7.71,7.71,35213.0,7.677,7.6869,7.6571,7.6571,35213.0
2025-04-10 11:05:00,7.72,7.72,7.64,7.64,61158.0,7.667,7.667,7.5876,7.5876,61158.0
2025-04-10 11:10:00,7.65,7.73,7.65,7.73,22349.0,7.5975,7.677,7.5975,7.677,22349.0
2025-04-10 11:15:00,7.72,7.76,7.72,7.76,46942.0,7.667,7.7068,7.667,7.7068,46942.0
2025-04-10 11:20:00,7.76,7.8,7.76,7.8,56964.0,7.7068,7.7465,7.7068,7.7465,56964.0
2025-04-10 11:25:00,7.79,7.82,7.78,7.82,41745.0,7.7365,7.7663,7.7266,7.7663,41745.0
2025-04-10 11:30:00,7.82,7.88,7.82,7.85,115270.0,7.7663,7.8259,7.7663,7.7961,115270.0
2025-04-10 11:35:00,7.85,7.89,7.84,7.89,99662.0,7.7961,7.8359,7.7862,7.8359,99662.0
2025-04-10 11:40:00,7.89,7.91,7.85,7.91,89717.0,7.8359,7.8557,7.7961,7.8557,89717.0
2025-04-10 11:45:00,7.92,7.93,7.88,7.93,69774.0,7.8657,7.8756,7.8259,7.8756,69774.0
2025-04-10 11:50:00,7.94,7.99,7.93,7.93,175454.0,7.8855,7.9352,7.8756,7.8756,175454.0
2025-04-10 11:55:00,7.91,8.05,7.91,8.02,114884.0,7.8557,7.9948,7.8557,7.965,114884.0
2025-04-10 12:00:00,8.03,8.11,7.97,8.1,208243.0,7.9749,8.0544,7.9153,8.0444,208243.0
2025-04-10 12:05:00,8.12,8.14,8.03,8.05,98490.0,8.0643,8.0841,7.9749,7.9948,98490.0
2025-04-10 12:10:00,8.07,8.13,8.04,8.13,106392.0,8.0146,8.0742,7.9848,8.0742,106392.0
2025-04-10 12:15:00,8.13,8.21,8.12,8.19,140983.0,8.0742,8.1537,8.0643,8.1338,140983.0
2025-04-10 12:20:00,8.2,8.35,8.2,8.24,197410.0,8.1437,8.2927,8.1437,8.1835,197410.0
2025-04-10 12:25:00,8.23,8.37,8.23,8.29,126865.0,8.1735,8.3126,8.1735,8.2331,126865.0
2025-04-10 12:30:00,8.3,8.3,8.09,8.09,129977.0,8.243,8.243,8.0345,8.0345,129977.0
2025-04-10 12:35:00,8.09,8.14,8.03,8.05,105312.0,8.0345,8.0841,7.9749,7.9948,105312.0
2025-04-10 12:40:00,8.05,8.12,8.05,8.06,111071.0,7.9948,8.0643,7.9948,8.0047,111071.0
2025-04-10 12:45:00,8.06,8.15,7.97,7.99,46532.0,8.0047,8.0941,7.9153,7.9352,46532.0
2025-04-10 12:50:00,7.99,8.08,7.96,8.04,170224.0,7.9352,8.0246,7.9054,7.9848,170224.0
2025-04-10 12:55:00,8.05,8.06,7.97,7.99,138830.0,7.9948,8.0047,7.9153,7.9352,138830.0
2025-04-10 13:00:00,7.99,8.02,7.8,7.91,304514.0,7.9352,7.965,7.7465,7.8557,304514.0
2025-04-10 13:05:00,7.95,8.08,7.95,8.08,195422.0,7.8954,8.0246,7.8954,8.0246,195422.0
2025-04-10 13:10:00,8.07,8.22,8.07,8.19,233952.0,8.0146,8.1636,8.0146,8.1338,233952.0
2025-04-10 13:15:00,8.19,8.22,8.14,8.15,88894.0,8.1338,8.1636,8.0841,8.0941,88894.0
2025-04-10 13:20:00,8.14,8.24,8.12,8.13,148645.0,8.0841,8.1835,8.0643,8.0742,148645.0
2025-04-10 13:25:00,8.12,8.12,7.99,7.99,83221.0,8.0643,8.0643,7.9352,7.9352,83221.0
2025-04-10 13:30:00,8.02,8.03,7.94,8.0,59779.0,7.965,7.9749,7.8855,7.9451,59779.0
2025-04-10 13:35:00,8.0,8.01,7.92,7.99,90716.0,7.9451,7.955,7.8657,7.9352,90716.0
2025-04-10 13:40:00,7.99,8.0,7.87,7.87,101011.0,7.9352,7.9451,7.816,7.816,101011.0
2025-04-10 13:45:00,7.87,7.89,7.79,7.89,172145.0,7.816,7.8359,7.7365,7.8359,172145.0
2025-04-10 13:50:00,7.87,7.93,7.8,7.83,93514.0,7.816,7.8756,7.7465,7.7763,93514.0
2025-04-10 13:55:00,7.82,7.82,7.76,7.81,98394.0,7.7663,7.7663,7.7068,7.7564,98394.0
2025-04-10 14:00:00,7.81,7.83,7.68,7.7,94268.0,7.7564,7.7763,7.6273,7.6472,94268.0
2025-04-10 14:05:00,7.7,7.88,7.68,7.87,153281.0,7.6472,7.8259,7.6273,7.816,153281.0
2025-04-10 14:10:00,7.87,7.95,7.85,7.94,90157.0,7.816,7.8954,7.7961,7.8855,90157.0
2025-04-10 14:15:00,7.96,7.96,7.84,7.87,119943.0,7.9054,7.9054,7.7862,7.816,119943.0
2025-04-10 14:20:00,7.86,7.86,7.7,7.72,116654.0,7.8061,7.8061,7.6472,7.667,116654.0
2025-04-10 14:25:00,7.73,7.75,7.64,7.65,75750.0,7.677,7.6968,7.5876,7.5975,75750.0
2025-04-10 14:30:00,7.64,7.7,7.61,7.7,59870.0,7.5876,7.6472,7.5578,7.6472,59870.0
2025-04-10 14:35:00,7.71,7.75,7.68,7.7,62192.0,7.6571,7.6968,7.6273,7.6472,62192.0
2025-04-10 14:40:00,7.67,7.71,7.6,7.61,113378.0,7.6174,7.6571,7.5479,7.5578,113378.0
2025-04-10 14:45:00,7.61,7.76,7.61,7.72,189662.0,7.5578,7.7068,7.5578,7.667,189662.0
2025-04-10 14:50:00,7.72,7.79,7.66,7.79,69041.0,7.667,7.7365,7.6074,7.7365,69041.0
2025-04-10 14:55:00,7.8,7.83,7.71,7.73,52876.0,7.7465,7.7763,7.6571,7.677,52876.0
2025-04-10 15:00:00,7.75,7.77,7.61,7.63,143470.0,7.6968,7.7167,7.5578,7.5776,143470.0
2025-04-10 15:05:00,7.63,7.8,7.62,7.8,98846.0,7.5776,7.7465,7.5677,7.7465,98846.0
2025-04-10 15:10:00,7.8,7.8,7.76,7.78,58894.0,7.7465,7.7465,7.7068,7.7266,58894.0
2025-04-10 15:15:00,7.78,7.8,7.7,7.7,72922.0,7.7266,7.7465,7.6472,7.6472,72922.0
2025-04-10 15:20:00,7.69,7.78,7.64,7.75,53833.0,7.6372,7.7266,7.5876,7.6968,53833.0
2025-04-10 15:25:00,7.75,7.88,7.71,7.87,116178.0,7.6968,7.8259,7.6571,7.816,116178.0
2025-04-10 15:30:00,7.88,7.88,7.76,7.82,74993.0,7.8259,7.8259,7.7068,7.7663,74993.0
2025-04-10 15:35:00,7.83,7.91,7.81,7.91,47352.0,7.7763,7.8557,7.7564,7.8557,47352.0
2025-04-10 15:40:00,7.91,8.04,7.88,8.03,76918.0,7.8557,7.9848,7.8259,7.9749,76918.0
2025-04-10 15:45:00,8.02,8.04,7.93,7.97,67535.0,7.965,7.9848,7.8756,7.9153,67535.0
2025-04-10 15:50:00,7.98,7.98,7.77,7.77,104755.0,7.9252,7.9252,7.7167,7.7167,104755.0
2025-04-10 15:55:00,7.78,7.88,7.73,7.79,180922.0,7.7266,7.8259,7.677,7.7365,180922.0
2025-04-11 09:30:00,7.9,7.96,7.8,7.91,1766390.0,7.8458,7.9054,7.7465,7.8557,1766390.0
2025-04-11 09:35:00,7.89,7.95,7.77,7.82,310625.0,7.8359,7.8954,7.7167,7.7663,310625.0
2025-04-11 09:40:00,7.81,7.91,7.74,7.77,335404.0,7.7564,7.8557,7.6869,7.7167,335404.0
2025-04-11 09:45:00,7.77,7.77,7.65,7.69,322286.0,7.7167,7.7167,7.5975,7.6372,322286.0
2025-04-11 09:50:00,7.69,7.75,7.63,7.66,174249.0,7.6372,7.6968,7.5776,7.6074,174249.0
2025-04-11 09:55:00,7.66,7.73,7.65,7.73,135753.0,7.6074,7.677,7.5975,7.677,135753.0
2025-04-11 10:00:00,7.74,7.86,7.72,7.77,410576.0,7.6869,7.8061,7.667,7.7167,410576.0
2025-04-11 10:05:00,7.78,7.79,7.64,7.68,399241.0,7.7266,7.7365,7.5876,7.6273,399241.0
2025-04-11 10:10:00,7.69,7.81,7.67,7.73,396479.0,7.6372,7.7564,7.6174,7.677,396479.0
2025-04-11 10:15:00,7.73,7.86,7.68,7.86,421647.0,7.677,7.8061,7.6273,7.8061,421647.0
2025-04-11 10:20:00,7.87,8.0,7.85,7.92,340273.0,7.816,7.9451,7.7961,7.8657,340273.0
2025-04-11 10:25:00,7.93,7.99,7.91,7.98,287564.0,7.8756,7.9352,7.8557,7.9252,287564.0
2025-04-11 10:30:00,7.98,8.0,7.83,7.84,701282.0,7.9252,7.9451,7.7763,7.7862,701282.0
2025-04-11 10:35:00,7.84,7.86,7.81,7.83,155427.0,7.7862,7.8061,7.7564,7.7763,155427.0
2025-04-11 10:40:00,7.83,7.86,7.79,7.79,233795.0,7.7763,7.8061,7.7365,7.7365,233795.0
2025-04-11 10:45:00,7.78,7.78,7.72,7.75,92185.0,7.7266,7.7266,7.667,7.6968,92185.0
2025-04-11 10:50:00,7.75,7.85,7.75,7.82,127836.0,7.6968,7.7961,7.6968,7.7663,127836.0
2025-04-11 10:55:00,7.82,7.88,7.79,7.87,184587.0,7.7663,7.8259,7.7365,7.816,184587.0
2025-04-11 11:00:00,7.88,7.89,7.69,7.89,268969.0,7.8259,7.8359,7.6372,7.8359,268969.0
2025-04-11 11:05:00,7.89,7.93,7.85,7.86,197611.0,7.8359,7.8756,7.7961,7.8061,197611.0
2025-04-11 11:10:00,7.87,7.93,7.85,7.93,158463.0,7.816,7.8756,7.7961,7.8756,158463.0
2025-04-11 11:15:00,7.94,7.97,7.91,7.93,168027.0,7.8855,7.9153,7.8557,7.8756,168027.0
2025-04-11 11:20:00,7.93,7.96,7.89,7.94,617996.0,7.8756,7.9054,7.8359,7.8855,617996.0
2025-04-11 11:25:00,7.95,7.95,7.86,7.89,195509.0,7.8954,7.8954,7.8061,7.8359,195509.0
2025-04-11 11:30:00,7.88,7.9,7.84,7.85,123811.0,7.8259,7.8458,7.7862,7.7961,123811.0
2025-04-11 11:35:00,7.85,7.87,7.75,7.75,196244.0,7.7961,7.816,7.6968,7.6968,196244.0
2025-04-11 11:40:00,7.75,7.83,7.75,7.78,188644.0,7.6968,7.7763,7.6968,7.7266,188644.0
2025-04-11 11:45:00,7.78,7.8,7.74,7.75,138477.0,7.7266,7.7465,7.6869,7.6968,138477.0
2025-04-11 11:50:00,7.75,7.79,7.74,7.76,125091.0,7.6968,7.7365,7.6869,7.7068,125091.0
2025-04-11 11:55:00,7.75,7.75,7.7,7.71,624528.0,7.6968,7.6968,7.6472,7.6571,624528.0
2025-04-11 12:00:00,7.71,7.74,7.7,7.71,152705.0,7.6571,7.6869,7.6472,7.6571,152705.0
2025-04-11 12:05:00,7.7,7.7,7.64,7.7,162459.0,7.6472,7.6472,7.5876,7.6472,162459.0
2025-04-11 12:10:00,7.7,7.7,7.64,7.67,129235.0,7.6472,7.6472,7.5876,7.6174,129235.0
2025-04-11 12:15:00,7.66,7.68,7.63,7.64,66955.0,7.6074,7.6273,7.5776,7.5876,66955.0
2025-04-11 12:20:00,7.63,7.68,7.63,7.68,116592.0,7.5776,7.6273,7.5776,7.6273,116592.0
2025-04-11 12:25:00,7.69,7.72,7.67,7.69,127579.0,7.6372,7.667,7.6174,7.6372,127579.0
2025-04-11 12:30:00,7.68,7.68,7.56,7.58,114611.0,7.6273,7.6273,7.5081,7.528,114611.0
2025-04-11 12:35:00,7.57,7.57,7.49,7.51,150932.0,7.5181,7.5181,7.4386,7.4585,150932.0
2025-04-11 12:40:00,7.51,7.53,7.48,7.48,133867.0,7.4585,7.4783,7.4287,7.4287,133867.0
2025-04-11 12:45:00,7.48,7.52,7.46,7.46,216147.0,7.4287,7.4684,7.4088,7.4088,216147.0
2025-04-11 12:50:00,7.46,7.49,7.45,7.47,222642.0,7.4088,7.4386,7.3989,7.4187,222642.0
2025-04-11 12:55:00,7.47,7.49,7.46,7.49,118288.0,7.4187,7.4386,7.4088,7.4386,118288.0
2025-04-11 13:00:00,7.48,7.54,7.46,7.48,147411.0,7.4287,7.4883,7.4088,7.4287,147411.0
2025-04-11 13:05:00,7.48,7.5,7.44,7.49,129753.0,7.4287,7.4485,7.3889,7.4386,129753.0
2025-04-11 13:10:00,7.49,7.53,7.49,7.51,134162.0,7.4386,7.4783,7.4386,7.4585,134162.0
2025-04-11 13:15:00,7.5,7.58,7.49,7.56,159435.0,7.4485,7.528,7.4386,7.5081,159435.0
2025-04-11 13:20:00,7.57,7.58,7.49,7.54,181799.0,7.5181,7.528,7.4386,7.4883,181799.0
2025-04-11 13:25:00,7.55,7.59,7.55,7.58,82252.0,7.4982,7.5379,7.4982,7.528,82252.0
2025-04-11 13:30:00,7.57,7.61,7.56,7.58,137677.0,7.5181,7.5578,7.5081,7.528,137677.0
2025-04-11 13:35:00,7.57,7.6,7.45,7.45,188546.0,7.5181,7.5479,7.3989,7.3989,188546.0
2025-04-11 13:40:00,7.44,7.44,7.31,7.33,455105.0,7.3889,7.3889,7.2598,7.2797,455105.0
2025-04-11 13:45:00,7.33,7.42,7.33,7.36,337670.0,7.2797,7.3691,7.2797,7.3095,337670.0
2025-04-11 13:50:00,7.36,7.38,7.29,7.31,318010.0,7.3095,7.3294,7.24,7.2598,318010.0
2025-04-11 13:55:00,7.32,7.38,7.32,7.36,210331.0,7.2698,7.3294,7.2698,7.3095,210331.0
2025-04-11 14:00:00,7.35,7.4,7.35,7.36,200300.0,7.2996,7.3492,7.2996,7.3095,200300.0
2025-04-11 14:05:00,7.37,7.44,7.36,7.41,156820.0,7.3194,7.3889,7.3095,7.3592,156820.0
2025-04-11 14:10:00,7.42,7.44,7.39,7.41,165950.0,7.3691,7.3889,7.3393,7.3592,165950.0
2025-04-11 14:15:00,7.41,7.47,7.39,7.46,103890.0,7.3592,7.4187,7.3393,7.4088,103890.0
2025-04-11 14:20:00,7.46,7.49,7.43,7.44,140286.0,7.4088,7.4386,7.379,7.3889,140286.0
2025-04-11 14:25:00,7.44,7.48,7.43,7.43,141602.0,7.3889,7.4287,7.379,7.379,141602.0
2025-04-11 14:30:00,7.43,7.44,7.42,7.44,100278.0,7.379,7.3889,7.3691,7.3889,100278.0
2025-04-11 14:35:00,7.44,7.46,7.4,7.43,112923.0,7.3889,7.4088,7.3492,7.379,112923.0
2025-04-11 14:40:00,7.42,7.42,7.39,7.41,147880.0,7.3691,7.3691,7.3393,7.3592,147880.0
2025-04-11 14:45:00,7.41,7.41,7.38,7.39,112560.0,7.3592,7.3592,7.3294,7.3393,112560.0
2025-04-11 14:50:00,7.39,7.47,7.39,7.39,282322.0,7.3393,7.4187,7.3393,7.3393,282322.0
2025-04-11 14:55:00,7.41,7.47,7.4,7.47,128642.0,7.3592,7.4187,7.3492,7.4187,128642.0
2025-04-11 15:00:00,7.47,7.47,7.39,7.39,114793.0,7.4187,7.4187,7.3393,7.3393,114793.0
2025-04-11 15:05:00,7.4,7.43,7.36,7.36,167749.0,7.3492,7.379,7.3095,7.3095,167749.0
2025-04-11 15:10:00,7.37,7.38,7.34,7.35,182861.0,7.3194,7.3294,7.2896,7.2996,182861.0
2025-04-11 15:15:00,7.35,7.4,7.35,7.35,109500.0,7.2996,7.3492,7.2996,7.2996,109500.0
2025-04-11 15:20:00,7.35,7.36,7.33,7.34,55100.0,7.2996,7.3095,7.2797,7.2896,55100.0
2025-04-11 15:25:00,7.34,7.37,7.32,7.36,76575.0,7.2896,7.3194,7.2698,7.3095,76575.0
2025-04-11 15:30:00,7.38,7.39,7.35,7.35,171636.0,7.3294,7.3393,7.2996,7.2996,171636.0
2025-04-11 15:35:00,7.36,7.41,7.36,7.37,109293.0,7.3095,7.3592,7.3095,7.3194,109293.0
2025-04-11 15:40:00,7.36,7.38,7.35,7.35,65678.0,7.3095,7.3294,7.2996,7.2996,65678.0
2025-04-11 15:45:00,7.35,7.38,7.34,7.36,43834.0,7.2996,7.3294,7.2896,7.3095,43834.0
2025-04-11 15:50:00,7.36,7.39,7.33,7.35,240907.0,7.3095,7.3393,7.2797,7.2996,240907.0
2025-04-11 15:55:00,7.35,7.4,7.34,7.39,317394.0,7.2996,7.3492,7.2896,7.3393,317394.0
2025-04-14 09:30:00,6.97,7.06,6.97,7.04,384162.0,6.9222,7.0116,6.9222,6.9917,384162.0
2025-04-14 09:35:00,7.04,7.1,7.04,7.1,223830.0,6.9917,7.0513,6.9917,7.0513,223830.0
2025-04-14 09:40:00,7.11,7.17,7.11,7.12,183627.0,7.0612,7.1208,7.0612,7.0711,183627.0
2025-04-14 09:45:00,7.11,7.17,7.09,7.1,60285.0,7.0612,7.1208,7.0414,7.0513,60285.0
2025-04-14 09:50:00,7.09,7.13,7.07,7.07,104308.0,7.0414,7.0811,7.0215,7.0215,104308.0
2025-04-14 09:55:00,7.08,7.13,7.08,7.12,123884.0,7.0314,7.0811,7.0314,7.0711,123884.0
2025-04-14 10:00:00,7.11,7.14,7.03,7.04,279593.0,7.0612,7.091,6.9818,6.9917,279593.0
2025-04-14 10:05:00,7.04,7.06,7.01,7.06,187761.0,6.9917,7.0116,6.9619,7.0116,187761.0
2025-04-14 10:10:00,7.07,7.1,7.07,7.08,225697.0,7.0215,7.0513,7.0215,7.0314,225697.0
2025-04-14 10:15:00,7.08,7.15,7.07,7.11,324005.0,7.0314,7.1009,7.0215,7.0612,324005.0
2025-04-14 10:20:00,7.1,7.13,7.09,7.1,209244.0,7.0513,7.0811,7.0414,7.0513,209244.0
2025-04-14 10:25:00,7.1,7.11,7.05,7.06,153010.0,7.0513,7.0612,7.0016,7.0116,153010.0
2025-04-14 10:30:00,7.06,7.07,7.04,7.05,178174.0,7.0116,7.0215,6.9917,7.0016,178174.0
2025-04-14 10:35:00,7.06,7.07,7.04,7.04,105481.0,7.0116,7.0215,6.9917,6.9917,105481.0
2025-04-14 10:40:00,7.04,7.06,7.03,7.04,113719.0,6.9917,7.0116,6.9818,6.9917,113719.0
2025-04-14 10:45:00,7.05,7.06,7.02,7.02,62131.0,7.0016,7.0116,6.9718,6.9718,62131.0
2025-04-14 10:50:00,7.02,7.02,6.99,7.0,108550.0,6.9718,6.9718,6.942,6.952,108550.0
2025-04-14 10:55:00,6.99,7.05,6.99,7.04,141302.0,6.942,7.0016,6.942,6.9917,141302.0
2025-04-14 11:00:00,7.04,7.08,7.02,7.07,204435.0,6.9917,7.0314,6.9718,7.0215,204435.0
2025-04-14 11:05:00,7.07,7.11,7.07,7.09,123435.0,7.0215,7.0612,7.0215,7.0414,123435.0
2025-04-14 11:10:00,7.09,7.12,7.08,7.12,130982.0,7.0414,7.0711,7.0314,7.0711,130982.0
2025-04-14 11:15:00,7.12,7.13,7.11,7.11,121820.0,7.0711,7.0811,7.0612,7.0612,121820.0
2025-04-14 11:20:00,7.11,7.13,7.1,7.13,168537.0,7.0612,7.0811,7.0513,7.0811,168537.0
2025-04-14 11:25:00,7.14,7.2,7.14,7.2,265927.0,7.091,7.1506,7.091,7.1506,265927.0
2025-04-14 11:30:00,7.21,7.21,7.16,7.16,96965.0,7.1605,7.1605,7.1109,7.1109,96965.0
2025-04-14 11:35:00,7.16,7.24,7.16,7.24,184955.0,7.1109,7.1903,7.1109,7.1903,184955.0
2025-04-14 11:40:00,7.25,7.27,7.22,7.22,69942.0,7.2003,7.2201,7.1705,7.1705,69942.0
2025-04-14 11:45:00,7.22,7.32,7.22,7.31,83694.0,7.1705,7.2698,7.1705,7.2598,83694.0
2025-04-14 11:50:00,7.32,7.34,7.31,7.31,186078.0,7.2698,7.2896,7.2598,7.2598,186078.0
2025-04-14 11:55:00,7.3,7.31,7.27,7.31,89597.0,7.2499,7.2598,7.2201,7.2598,89597.0
2025-04-14 12:00:00,7.32,7.33,7.29,7.3,45352.0,7.2698,7.2797,7.24,7.2499,45352.0
2025-04-14 12:05:00,7.29,7.32,7.29,7.32,70287.0,7.24,7.2698,7.24,7.2698,70287.0
2025-04-14 12:10:00,7.33,7.39,7.31,7.33,227073.0,7.2797,7.3393,7.2598,7.2797,227073.0
2025-04-14 12:15:00,7.33,7.33,7.26,7.27,288187.0,7.2797,7.2797,7.2102,7.2201,288187.0
2025-04-14 12:20:00,7.27,7.3,7.23,7.28,402711.0,7.2201,7.2499,7.1804,7.23,402711.0
2025-04-14 12:25:00,7.28,7.34,7.28,7.31,158452.0,7.23,7.2896,7.23,7.2598,158452.0
2025-04-14 12:30:00,7.32,7.33,7.25,7.25,103151.0,7.2698,7.2797,7.2003,7.2003,103151.0
2025-04-14 12:35:00,7.25,7.27,7.24,7.27,83799.0,7.2003,7.2201,7.1903,7.2201,83799.0
2025-04-14 12:40:00,7.26,7.28,7.25,7.25,160800.0,7.2102,7.23,7.2003,7.2003,160800.0
2025-04-14 12:45:00,7.25,7.26,7.24,7.26,140533.0,7.2003,7.2102,7.1903,7.2102,140533.0
2025-04-14 12:50:00,7.27,7.32,7.27,7.28,122402.0,7.2201,7.2698,7.2201,7.23,122402.0
2025-04-14 12:55:00,7.27,7.33,7.27,7.33,62675.0,7.2201,7.2797,7.2201,7.2797,62675.0
2025-04-14 13:00:00,7.33,7.33,7.19,7.3,532990.0,7.2797,7.2797,7.1407,7.2499,532990.0
2025-04-14 13:05:00,7.29,7.31,7.28,7.29,84211.0,7.24,7.2598,7.23,7.24,84211.0
2025-04-14 13:10:00,7.29,7.3,7.27,7.28,69900.0,7.24,7.2499,7.2201,7.23,69900.0
2025-04-14 13:15:00,7.3,7.31,7.26,7.26,101209.0,7.2499,7.2598,7.2102,7.2102,101209.0
2025-04-14 13:20:00,7.25,7.25,7.21,7.21,88341.0,7.2003,7.2003,7.1605,7.1605,88341.0
2025-04-14 13:25:00,7.22,7.26,7.22,7.26,57258.0,7.1705,7.2102,7.1705,7.2102,57258.0
2025-04-14 13:30:00,7.25,7.28,7.24,7.25,41455.0,7.2003,7.23,7.1903,7.2003,41455.0
2025-04-14 13:35:00,7.24,7.26,7.23,7.25,59497.0,7.1903,7.2102,7.1804,7.2003,59497.0
2025-04-14 13:40:00,7.26,7.26,7.23,7.26,14200.0,7.2102,7.2102,7.1804,7.2102,14200.0
2025-04-14 13:45:00,7.26,7.28,7.24,7.24,44099.0,7.2102,7.23,7.1903,7.1903,44099.0
2025-04-14 13:50:00,7.24,7.24,7.18,7.19,33634.0,7.1903,7.1903,7.1307,7.1407,33634.0
2025-04-14 13:55:00,7.18,7.2,7.18,7.18,43211.0,7.1307,7.1506,7.1307,7.1307,43211.0
2025-04-14 14:00:00,7.19,7.19,7.17,7.17,10643.0,7.1407,7.1407,7.1208,7.1208,10643.0
2025-04-14 14:05:00,7.17,7.18,7.16,7.16,29721.0,7.1208,7.1307,7.1109,7.1109,29721.0
2025-04-14 14:10:00,7.16,7.19,7.16,7.18,32408.0,7.1109,7.1407,7.1109,7.1307,32408.0
2025-04-14 14:15:00,7.18,7.18,7.16,7.18,77680.0,7.1307,7.1307,7.1109,7.1307,77680.0
2025-04-14 14:20:00,7.16,7.16,7.13,7.13,11648.0,7.1109,7.1109,7.0811,7.0811,11648.0
2025-04-14 14:25:00,7.14,7.14,7.13,7.13,55302.0,7.091,7.091,7.0811,7.0811,55302.0
2025-04-14 14:30:00,7.12,7.13,7.12,7.13,23184.0,7.0711,7.0811,7.0711,7.0811,23184.0
2025-04-14 14:35:00,7.12,7.12,7.12,7.12,6645.0,7.0711,7.0711,7.0711,7.0711,6645.0
2025-04-14 14:40:00,7.11,7.11,7.1,7.1,41514.0,7.0612,7.0612,7.0513,7.0513,41514.0
2025-04-14 14:45:00,7.1,7.12,7.1,7.11,56600.0,7.0513,7.0711,7.0513,7.0612,56600.0
2025-04-14 14:50:00,7.11,7.12,7.11,7.11,40033.0,7.0612,7.0711,7.0612,7.0612,40033.0
2025-04-14 14:55:00,7.12,7.12,7.11,7.12,42546.0,7.0711,7.0711,7.0612,7.0711,42546.0
2025-04-14 15:00:00,7.11,7.11,7.09,7.09,12646.0,7.0612,7.0612,7.0414,7.0414,12646.0
2025-04-14 15:05:00,7.09,7.09,7.06,7.06,27370.0,7.0414,7.0414,7.0116,7.0116,27370.0
2025-04-14 15:10:00,7.06,7.06,7.04,7.04,29924.0,7.0116,7.0116,6.9917,6.9917,29924.0
2025-04-14 15:15:00,7.07,7.08,7.06,7.07,60352.0,7.0215,7.0314,7.0116,7.0215,60352.0
2025-04-14 15:20:00,7.08,7.09,7.07,7.07,75306.0,7.0314,7.0414,7.0215,7.0215,75306.0
2025-04-14 15:25:00,7.07,7.09,7.07,7.08,57374.0,7.0215,7.0414,7.0215,7.0314,57374.0
2025-04-14 15:30:00,7.09,7.11,7.09,7.09,54473.0,7.0414,7.0612,7.0414,7.0414,54473.0
2025-04-14 15:35:00,7.1,7.1,7.08,7.09,71170.0,7.0513,7.0513,7.0314,7.0414,71170.0
2025-04-14 15:40:00,7.09,7.09,7.06,7.07,82179.0,7.0414,7.0414,7.0116,7.0215,82179.0
2025-04-14 15:45:00,7.08,7.12,7.08,7.11,61782.0,7.0314,7.0711,7.0314,7.0612,61782.0
2025-04-14 15:50:00,7.12,7.17,7.12,7.15,195408.0,7.0711,7.1208,7.0711,7.1009,195408.0
2025-04-14 15:55:00,7.17,7.21,7.17,7.19,82930.0,7.1208,7.1605,7.1208,7.1407,82930.0
2025-04-15 09:30:00,7.16,7.17,7.12,7.16,234352.0,7.1109,7.1208,7.0711,7.1109,234352.0
2025-04-15 09:35:00,7.15,7.16,7.09,7.09,117068.0,7.1009,7.1109,7.0414,7.0414,117068.0
2025-04-15 09:40:00,7.09,7.09,7.07,7.09,121402.0,7.0414,7.0414,7.0215,7.0414,121402.0
2025-04-15 09:45:00,7.08,7.1,7.06,7.06,56025.0,7.0314,7.0513,7.0116,7.0116,56025.0
2025-04-15 09:50:00,7.07,7.07,7.04,7.05,84187.0,7.0215,7.0215,6.9917,7.0016,84187.0
2025-04-15 09:55:00,7.05,7.09,7.05,7.09,108016.0,7.0016,7.0414,7.0016,7.0414,108016.0
2025-04-15 10:00:00,7.09,7.09,7.05,7.08,80273.0,7.0414,7.0414,7.0016,7.0314,80273.0
2025-04-15 10:05:00,7.07,7.08,7.05,7.07,179204.0,7.0215,7.0314,7.0016,7.0215,179204.0
2025-04-15 10:10:00,7.07,7.08,7.03,7.08,149033.0,7.0215,7.0314,6.9818,7.0314,149033.0
2025-04-15 10:15:00,7.08,7.18,7.05,7.18,477446.0,7.0314,7.1307,7.0016,7.1307,477446.0
2025-04-15 10:20:00,7.18,7.22,7.12,7.17,470180.0,7.1307,7.1705,7.0711,7.1208,470180.0
2025-04-15 10:25:00,7.17,7.19,7.16,7.17,164765.0,7.1208,7.1407,7.1109,7.1208,164765.0
2025-04-15 10:30:00,7.17,7.17,7.11,7.12,160216.0,7.1208,7.1208,7.0612,7.0711,160216.0
2025-04-15 10:35:00,7.12,7.16,7.12,7.16,267484.0,7.0711,7.1109,7.0711,7.1109,267484.0
2025-04-15 10:40:00,7.16,7.16,7.08,7.08,93410.0,7.1109,7.1109,7.0314,7.0314,93410.0
2025-04-15 10:45:00,7.09,7.18,7.08,7.12,306236.0,7.0414,7.1307,7.0314,7.0711,306236.0
2025-04-15 10:50:00,7.14,7.16,7.11,7.11,106524.0,7.091,7.1109,7.0612,7.0612,106524.0
2025-04-15 10:55:00,7.12,7.12,7.09,7.11,57161.0,7.0711,7.0711,7.0414,7.0612,57161.0
2025-04-15 11:00:00,7.13,7.13,7.1,7.1,40218.0,7.0811,7.0811,7.0513,7.0513,40218.0
2025-04-15 11:05:00,7.09,7.12,7.09,7.12,33198.0,7.0414,7.0711,7.0414,7.0711,33198.0
2025-04-15 11:10:00,7.13,7.13,7.09,7.09,64763.0,7.0811,7.0811,7.0414,7.0414,64763.0
2025-04-15 11:15:00,7.09,7.09,7.08,7.09,90414.0,7.0414,7.0414,7.0314,7.0414,90414.0
2025-04-15 11:20:00,7.09,7.09,7.08,7.08,143736.0,7.0414,7.0414,7.0314,7.0314,143736.0
2025-04-15 11:25:00,7.09,7.14,7.09,7.14,115870.0,7.0414,7.091,7.0414,7.091,115870.0
2025-04-15 11:30:00,7.14,7.14,7.1,7.12,59060.0,7.091,7.091,7.0513,7.0711,59060.0
2025-04-15 11:35:00,7.12,7.15,7.12,7.14,37378.0,7.0711,7.1009,7.0711,7.091,37378.0
2025-04-15 11:40:00,7.14,7.14,7.13,7.13,206851.0,7.091,7.091,7.0811,7.0811,206851.0
2025-04-15 11:45:00,7.13,7.17,7.13,7.16,81030.0,7.0811,7.1208,7.0811,7.1109,81030.0
2025-04-15 11:50:00,7.15,7.17,7.11,7.12,111810.0,7.1009,7.1208,7.0612,7.0711,111810.0
2025-04-15 11:55:00,7.12,7.14,7.12,7.12,8351.0,7.0711,7.091,7.0711,7.0711,8351.0
2025-04-15 12:00:00,7.11,7.11,7.09,7.1,90983.0,7.0612,7.0612,7.0414,7.0513,90983.0
2025-04-15 12:05:00,7.1,7.12,7.1,7.12,22731.0,7.0513,7.0711,7.0513,7.0711,22731.0
2025-04-15 12:10:00,7.12,7.12,7.11,7.12,51488.0,7.0711,7.0711,7.0612,7.0711,51488.0
2025-04-15 12:15:00,7.11,7.13,7.1,7.13,38407.0,7.0612,7.0811,7.0513,7.0811,38407.0
2025-04-15 12:20:00,7.13,7.13,7.1,7.11,14211.0,7.0811,7.0811,7.0513,7.0612,14211.0
2025-04-15 12:25:00,7.1,7.11,7.08,7.11,133724.0,7.0513,7.0612,7.0314,7.0612,133724.0
2025-04-15 12:30:00,7.11,7.11,7.1,7.1,19503.0,7.0612,7.0612,7.0513,7.0513,19503.0
2025-04-15 12:35:00,7.11,7.13,7.11,7.13,17928.0,7.0612,7.0811,7.0612,7.0811,17928.0
2025-04-15 12:40:00,7.14,7.14,7.13,7.13,3916.0,7.091,7.091,7.0811,7.0811,3916.0
2025-04-15 12:45:00,7.11,7.13,7.11,7.13,1900.0,7.0612,7.0811,7.0612,7.0811,1900.0
2025-04-15 12:50:00,7.13,7.17,7.13,7.17,76804.0,7.0811,7.1208,7.0811,7.1208,76804.0
2025-04-15 12:55:00,7.17,7.2,7.17,7.18,44055.0,7.1208,7.1506,7.1208,7.1307,44055.0
2025-04-15 13:00:00,7.18,7.21,7.17,7.17,75498.0,7.1307,7.1605,7.1208,7.1208,75498.0
2025-04-15 13:05:00,7.17,7.18,7.17,7.18,16728.0,7.1208,7.1307,7.1208,7.1307,16728.0
2025-04-15 13:10:00,7.18,7.19,7.17,7.18,36100.0,7.1307,7.1407,7.1208,7.1307,36100.0
2025-04-15 13:15:00,7.18,7.21,7.18,7.2,23397.0,7.1307,7.1605,7.1307,7.1506,23397.0
2025-04-15 13:20:00,7.21,7.24,7.21,7.23,107689.0,7.1605,7.1903,7.1605,7.1804,107689.0
2025-04-15 13:25:00,7.22,7.25,7.22,7.24,52041.0,7.1705,7.2003,7.1705,7.1903,52041.0
2025-04-15 13:30:00,7.24,7.24,7.21,7.23,90183.0,7.1903,7.1903,7.1605,7.1804,90183.0
2025-04-15 13:35:00,7.23,7.25,7.21,7.21,47066.0,7.1804,7.2003,7.1605,7.1605,47066.0
2025-04-15 13:40:00,7.2,7.2,7.19,7.2,44156.0,7.1506,7.1506,7.1407,7.1506,44156.0
2025-04-15 13:45:00,7.21,7.21,7.2,7.21,18700.0,7.1605,7.1605,7.1506,7.1605,18700.0
2025-04-15 13:50:00,7.2,7.25,7.2,7.25,57594.0,7.1506,7.2003,7.1506,7.2003,57594.0
2025-04-15 13:55:00,7.25,7.25,7.21,7.21,57104.0,7.2003,7.2003,7.1605,7.1605,57104.0
2025-04-15 14:00:00,7.22,7.24,7.21,7.23,85871.0,7.1705,7.1903,7.1605,7.1804,85871.0
2025-04-15 14:05:00,7.23,7.25,7.22,7.22,82538.0,7.1804,7.2003,7.1705,7.1705,82538.0
2025-04-15 14:10:00,7.23,7.26,7.23,7.26,358944.0,7.1804,7.2102,7.1804,7.2102,358944.0
2025-04-15 14:15:00,7.25,7.27,7.25,7.27,61336.0,7.2003,7.2201,7.2003,7.2201,61336.0
2025-04-15 14:20:00,7.27,7.27,7.25,7.25,44558.0,7.2201,7.2201,7.2003,7.2003,44558.0
2025-04-15 14:25:00,7.25,7.26,7.23,7.25,88432.0,7.2003,7.2102,7.1804,7.2003,88432.0
2025-04-15 14:30:00,7.24,7.24,7.22,7.22,55263.0,7.1903,7.1903,7.1705,7.1705,55263.0
2025-04-15 14:35:00,7.22,7.24,7.22,7.24,34722.0,7.1705,7.1903,7.1705,7.1903,34722.0
2025-04-15 14:40:00,7.23,7.23,7.21,7.21,25845.0,7.1804,7.1804,7.1605,7.1605,25845.0
2025-04-15 14:45:00,7.2,7.21,7.18,7.21,37068.0,7.1506,7.1605,7.1307,7.1605,37068.0
2025-04-15 14:50:00,7.21,7.22,7.21,7.22,14880.0,7.1605,7.1705,7.1605,7.1705,14880.0
2025-04-15 14:55:00,7.21,7.21,7.2,7.2,33675.0,7.1605,7.1605,7.1506,7.1506,33675.0
2025-04-15 15:00:00,7.21,7.22,7.21,7.22,37879.0,7.1605,7.1705,7.1605,7.1705,37879.0
2025-04-15 15:05:00,7.21,7.22,7.21,7.22,81809.0,7.1605,7.1705,7.1605,7.1705,81809.0
2025-04-15 15:10:00,7.21,7.22,7.19,7.19,107790.0,7.1605,7.1705,7.1407,7.1407,107790.0
2025-04-15 15:15:00,7.19,7.19,7.19,7.19,44118.0,7.1407,7.1407,7.1407,7.1407,44118.0
2025-04-15 15:20:00,7.19,7.21,7.19,7.21,150597.0,7.1407,7.1605,7.1407,7.1605,150597.0
2025-04-15 15:25:00,7.21,7.24,7.21,7.22,66942.0,7.1605,7.1903,7.1605,7.1705,66942.0
2025-04-15 15:30:00,7.21,7.22,7.21,7.22,71353.0,7.1605,7.1705,7.1605,7.1705,71353.0
2025-04-15 15:35:00,7.22,7.23,7.22,7.23,75928.0,7.1705,7.1804,7.1705,7.1804,75928.0
2025-04-15 15:40:00,7.23,7.23,7.21,7.22,61483.0,7.1804,7.1804,7.1605,7.1705,61483.0
2025-04-15 15:45:00,7.23,7.26,7.23,7.25,118341.0,7.1804,7.2102,7.1804,7.2003,118341.0
2025-04-15 15:50:00,7.24,7.24,7.21,7.22,142341.0,7.1903,7.1903,7.1605,7.1705,142341.0
2025-04-15 15:55:00,7.23,7.25,7.22,7.24,135036.0,7.1804,7.2003,7.1705,7.1903,135036.0
2025-04-16 09:30:00,7.49,7.49,7.43,7.44,364757.0,7.4386,7.4386,7.379,7.3889,364757.0
2025-04-16 09:35:00,7.44,7.45,7.41,7.43,265703.0,7.3889,7.3989,7.3592,7.379,265703.0
2025-04-16 09:40:00,7.43,7.45,7.43,7.45,195097.0,7.379,7.3989,7.379,7.3989,195097.0
2025-04-16 09:45:00,7.45,7.5,7.45,7.48,159197.0,7.3989,7.4485,7.3989,7.4287,159197.0
2025-04-16 09:50:00,7.49,7.54,7.49,7.53,178827.0,7.4386,7.4883,7.4386,7.4783,178827.0
2025-04-16 09:55:00,7.54,7.55,7.5,7.55,107407.0,7.4883,7.4982,7.4485,7.4982,107407.0
2025-04-16 10:00:00,7.56,7.56,7.54,7.54,66678.0,7.5081,7.5081,7.4883,7.4883,66678.0
2025-04-16 10:05:00,7.54,7.54,7.5,7.51,128986.0,7.4883,7.4883,7.4485,7.4585,128986.0
2025-04-16 10:10:00,7.51,7.54,7.5,7.54,153050.0,7.4585,7.4883,7.4485,7.4883,153050.0
2025-04-16 10:15:00,7.54,7.55,7.54,7.54,142666.0,7.4883,7.4982,7.4883,7.4883,142666.0
2025-04-16 10:20:00,7.54,7.54,7.5,7.5,110574.0,7.4883,7.4883,7.4485,7.4485,110574.0
2025-04-16 10:25:00,7.49,7.5,7.47,7.48,110758.0,7.4386,7.4485,7.4187,7.4287,110758.0
2025-04-16 10:30:00,7.49,7.5,7.48,7.48,71395.0,7.4386,7.4485,7.4287,7.4287,71395.0
2025-04-16 10:35:00,7.47,7.5,7.47,7.48,65923.0,7.4187,7.4485,7.4187,7.4287,65923.0
2025-04-16 10:40:00,7.47,7.47,7.44,7.44,204030.0,7.4187,7.4187,7.3889,7.3889,204030.0
2025-04-16 10:45:00,7.45,7.47,7.45,7.47,90396.0,7.3989,7.4187,7.3989,7.4187,90396.0
2025-04-16 10:50:00,7.47,7.47,7.46,7.47,120131.0,7.4187,7.4187,7.4088,7.4187,120131.0
2025-04-16 10:55:00,7.48,7.49,7.46,7.46,191339.0,7.4287,7.4386,7.4088,7.4088,191339.0
2025-04-16 11:00:00,7.46,7.47,7.45,7.47,152174.0,7.4088,7.4187,7.3989,7.4187,152174.0
2025-04-16 11:05:00,7.47,7.48,7.45,7.45,80060.0,7.4187,7.4287,7.3989,7.3989,80060.0
2025-04-16 11:10:00,7.44,7.45,7.44,7.45,202063.0,7.3889,7.3989,7.3889,7.3989,202063.0
2025-04-16 11:15:00,7.45,7.47,7.45,7.45,116908.0,7.3989,7.4187,7.3989,7.3989,116908.0
2025-04-16 11:20:00,7.46,7.46,7.38,7.38,191855.0,7.4088,7.4088,7.3294,7.3294,191855.0
2025-04-16 11:25:00,7.37,7.38,7.36,7.37,393789.0,7.3194,7.3294,7.3095,7.3194,393789.0
2025-04-16 11:30:00,7.37,7.39,7.37,7.38,39818.0,7.3194,7.3393,7.3194,7.3294,39818.0
2025-04-16 11:35:00,7.38,7.41,7.38,7.4,77101.0,7.3294,7.3592,7.3294,7.3492,77101.0
2025-04-16 11:40:00,7.4,7.42,7.4,7.42,76594.0,7.3492,7.3691,7.3492,7.3691,76594.0
2025-04-16 11:45:00,7.42,7.44,7.42,7.44,113512.0,7.3691,7.3889,7.3691,7.3889,113512.0
2025-04-16 11:50:00,7.45,7.47,7.45,7.47,50032.0,7.3989,7.4187,7.3989,7.4187,50032.0
2025-04-16 11:55:00,7.47,7.49,7.47,7.49,128110.0,7.4187,7.4386,7.4187,7.4386,128110.0
2025-04-16 12:00:00,7.49,7.5,7.49,7.49,77137.0,7.4386,7.4485,7.4386,7.4386,77137.0
2025-04-16 12:05:00,7.49,7.52,7.49,7.5,128703.0,7.4386,7.4684,7.4386,7.4485,128703.0
2025-04-16 12:10:00,7.5,7.5,7.49,7.5,92222.0,7.4485,7.4485,7.4386,7.4485,92222.0
2025-04-16 12:15:00,7.49,7.51,7.49,7.5,40834.0,7.4386,7.4585,7.4386,7.4485,40834.0
2025-04-16 12:20:00,7.5,7.51,7.5,7.5,94542.0,7.4485,7.4585,7.4485,7.4485,94542.0
2025-04-16 12:25:00,7.49,7.5,7.49,7.5,81124.0,7.4386,7.4485,7.4386,7.4485,81124.0
2025-04-16 12:30:00,7.5,7.5,7.48,7.48,86316.0,7.4485,7.4485,7.4287,7.4287,86316.0
2025-04-16 12:35:00,7.48,7.52,7.48,7.52,86741.0,7.4287,7.4684,7.4287,7.4684,86741.0
2025-04-16 12:40:00,7.52,7.53,7.5,7.5,90636.0,7.4684,7.4783,7.4485,7.4485,90636.0
2025-04-16 12:45:00,7.5,7.52,7.5,7.52,57178.0,7.4485,7.4684,7.4485,7.4684,57178.0
2025-04-16 12:50:00,7.52,7.52,7.51,7.52,62501.0,7.4684,7.4684,7.4585,7.4684,62501.0
2025-04-16 12:55:00,7.51,7.52,7.51,7.52,61411.0,7.4585,7.4684,7.4585,7.4684,61411.0
2025-04-16 13:00:00,7.53,7.53,7.51,7.53,66700.0,7.4783,7.4783,7.4585,7.4783,66700.0
2025-04-16 13:05:00,7.54,7.54,7.51,7.53,37206.0,7.4883,7.4883,7.4585,7.4783,37206.0
2025-04-16 13:10:00,7.54,7.54,7.53,7.53,33320.0,7.4883,7.4883,7.4783,7.4783,33320.0
2025-04-16 13:15:00,7.53,7.53,7.5,7.5,66045.0,7.4783,7.4783,7.4485,7.4485,66045.0
2025-04-16 13:20:00,7.5,7.53,7.49,7.52,67229.0,7.4485,7.4783,7.4386,7.4684,67229.0
2025-04-16 13:25:00,7.52,7.52,7.5,7.5,8710.0,7.4684,7.4684,7.4485,7.4485,8710.0
2025-04-16 13:30:00,7.5,7.62,7.5,7.6,314590.0,7.4485,7.5677,7.4485,7.5479,314590.0
2025-04-16 13:35:00,7.61,7.63,7.58,7.63,100635.0,7.5578,7.5776,7.528,7.5776,100635.0
2025-04-16 13:40:00,7.63,7.68,7.63,7.67,208090.0,7.5776,7.6273,7.5776,7.6174,208090.0
2025-04-16 13:45:00,7.67,7.72,7.67,7.72,203900.0,7.6174,7.667,7.6174,7.667,203900.0
2025-04-16 13:50:00,7.73,7.74,7.7,7.73,209778.0,7.677,7.6869,7.6472,7.677,209778.0
2025-04-16 13:55:00,7.73,7.79,7.72,7.79,239250.0,7.677,7.7365,7.667,7.7365,239250.0
2025-04-16 14:00:00,7.79,7.79,7.73,7.75,381370.0,7.7365,7.7365,7.677,7.6968,381370.0
2025-04-16 14:05:00,7.74,7.76,7.72,7.73,196408.0,7.6869,7.7068,7.667,7.677,196408.0
2025-04-16 14:10:00,7.72,7.75,7.71,7.72,219438.0,7.667,7.6968,7.6571,7.667,219438.0
2025-04-16 14:15:00,7.71,7.76,7.71,7.76,145491.0,7.6571,7.7068,7.6571,7.7068,145491.0
2025-04-16 14:20:00,7.76,7.76,7.7,7.7,78835.0,7.7068,7.7068,7.6472,7.6472,78835.0
2025-04-16 14:25:00,7.71,7.72,7.68,7.71,162562.0,7.6571,7.667,7.6273,7.6571,162562.0
2025-04-16 14:30:00,7.72,7.74,7.72,7.73,64350.0,7.667,7.6869,7.667,7.677,64350.0
2025-04-16 14:35:00,7.74,7.79,7.74,7.79,92918.0,7.6869,7.7365,7.6869,7.7365,92918.0
2025-04-16 14:40:00,7.79,7.81,7.79,7.8,76221.0,7.7365,7.7564,7.7365,7.7465,76221.0
2025-04-16 14:45:00,7.8,7.82,7.79,7.81,87570.0,7.7465,7.7663,7.7365,7.7564,87570.0
2025-04-16 14:50:00,7.82,7.83,7.81,7.83,79274.0,7.7663,7.7763,7.7564,7.7763,79274.0
2025-04-16 14:55:00,7.83,7.85,7.82,7.85,63858.0,7.7763,7.7961,7.7663,7.7961,63858.0
2025-04-16 15:00:00,7.84,7.88,7.83,7.88,52586.0,7.7862,7.8259,7.7763,7.8259,52586.0
2025-04-16 15:05:00,7.88,7.89,7.86,7.89,47119.0,7.8259,7.8359,7.8061,7.8359,47119.0
2025-04-16 15:10:00,7.9,7.92,7.86,7.87,90614.0,7.8458,7.8657,7.8061,7.816,90614.0
2025-04-16 15:15:00,7.88,7.9,7.87,7.9,143148.0,7.8259,7.8458,7.816,7.8458,143148.0
2025-04-16 15:20:00,7.91,7.93,7.91,7.93,94484.0,7.8557,7.8756,7.8557,7.8756,94484.0
2025-04-16 15:25:00,7.94,7.95,7.93,7.93,157958.0,7.8855,7.8954,7.8756,7.8756,157958.0
2025-04-16 15:30:00,7.93,7.93,7.87,7.88,329357.0,7.8756,7.8756,7.816,7.8259,329357.0
2025-04-16 15:35:00,7.89,7.9,7.87,7.87,180831.0,7.8359,7.8458,7.816,7.816,180831.0
2025-04-16 15:40:00,7.87,7.88,7.84,7.85,142923.0,7.816,7.8259,7.7862,7.7961,142923.0
2025-04-16 15:45:00,7.86,7.87,7.83,7.84,60136.0,7.8061,7.816,7.7763,7.7862,60136.0
2025-04-16 15:50:00,7.84,7.84,7.72,7.73,281707.0,7.7862,7.7862,7.667,7.677,281707.0
2025-04-16 15:55:00,7.74,7.78,7.71,7.72,339035.0,7.6869,7.7266,7.6571,7.667,339035.0
2025-04-17 09:30:00,7.66,7.7,7.63,7.68,255260.0,7.6074,7.6472,7.5776,7.6273,255260.0
2025-04-17 09:35:00,7.68,7.71,7.66,7.7,107109.0,7.6273,7.6571,7.6074,7.6472,107109.0
2025-04-17 09:40:00,7.7,7.71,7.63,7.66,89948.0,7.6472,7.6571,7.5776,7.6074,89948.0
2025-04-17 09:45:00,7.67,7.7,7.66,7.66,25619.0,7.6174,7.6472,7.6074,7.6074,25619.0
2025-04-17 09:50:00,7.65,7.65,7.59,7.6,98356.0,7.5975,7.5975,7.5379,7.5479,98356.0
2025-04-17 09:55:00,7.6,7.64,7.6,7.63,51363.0,7.5479,7.5876,7.5479,7.5776,51363.0
2025-04-17 10:00:00,7.61,7.65,7.6,7.63,54330.0,7.5578,7.5975,7.5479,7.5776,54330.0
2025-04-17 10:05:00,7.62,7.68,7.61,7.68,199648.0,7.5677,7.6273,7.5578,7.6273,199648.0
2025-04-17 10:10:00,7.66,7.67,7.62,7.67,136774.0,7.6074,7.6174,7.5677,7.6174,136774.0
2025-04-17 10:15:00,7.67,7.71,7.67,7.71,83094.0,7.6174,7.6571,7.6174,7.6571,83094.0
2025-04-17 10:20:00,7.71,7.73,7.69,7.73,111184.0,7.6571,7.677,7.6372,7.677,111184.0
2025-04-17 10:25:00,7.73,7.76,7.72,7.76,50232.0,7.677,7.7068,7.667,7.7068,50232.0
2025-04-17 10:30:00,7.76,7.8,7.75,7.77,335824.0,7.7068,7.7465,7.6968,7.7167,335824.0
2025-04-17 10:35:00,7.78,7.83,7.78,7.83,59883.0,7.7266,7.7763,7.7266,7.7763,59883.0
2025-04-17 10:40:00,7.8,7.8,7.75,7.75,86384.0,7.7465,7.7465,7.6968,7.6968,86384.0
2025-04-17 10:45:00,7.75,7.75,7.73,7.74,110030.0,7.6968,7.6968,7.677,7.6869,110030.0
2025-04-17 10:50:00,7.74,7.76,7.73,7.75,67142.0,7.6869,7.7068,7.677,7.6968,67142.0
2025-04-17 10:55:00,7.74,7.78,7.74,7.78,89099.0,7.6869,7.7266,7.6869,7.7266,89099.0
2025-04-17 11:00:00,7.77,7.77,7.75,7.76,126295.0,7.7167,7.7167,7.6968,7.7068,126295.0
2025-04-17 11:05:00,7.75,7.75,7.65,7.67,261539.0,7.6968,7.6968,7.5975,7.6174,261539.0
2025-04-17 11:10:00,7.67,7.67,7.63,7.63,39080.0,7.6174,7.6174,7.5776,7.5776,39080.0
2025-04-17 11:15:00,7.64,7.65,7.61,7.62,55852.0,7.5876,7.5975,7.5578,7.5677,55852.0
2025-04-17 11:20:00,7.62,7.67,7.62,7.65,81900.0,7.5677,7.6174,7.5677,7.5975,81900.0
2025-04-17 11:25:00,7.67,7.7,7.66,7.7,48905.0,7.6174,7.6472,7.6074,7.6472,48905.0
2025-04-17 11:30:00,7.7,7.7,7.65,7.66,69160.0,7.6472,7.6472,7.5975,7.6074,69160.0
2025-04-17 11:35:00,7.68,7.68,7.62,7.65,206505.0,7.6273,7.6273,7.5677,7.5975,206505.0
2025-04-17 11:40:00,7.64,7.68,7.64,7.68,33887.0,7.5876,7.6273,7.5876,7.6273,33887.0
2025-04-17 11:45:00,7.68,7.69,7.66,7.69,78983.0,7.6273,7.6372,7.6074,7.6372,78983.0
2025-04-17 11:50:00,7.7,7.7,7.65,7.7,38885.0,7.6472,7.6472,7.5975,7.6472,38885.0
2025-04-17 11:55:00,7.7,7.7,7.67,7.7,26196.0,7.6472,7.6472,7.6174,7.6472,26196.0
2025-04-17 12:00:00,7.69,7.71,7.64,7.71,92120.0,7.6372,7.6571,7.5876,7.6571,92120.0
2025-04-17 12:05:00,7.71,7.72,7.61,7.63,370417.0,7.6571,7.667,7.5578,7.5776,370417.0
2025-04-17 12:10:00,7.63,7.71,7.63,7.65,559239.0,7.5776,7.6571,7.5776,7.5975,559239.0
2025-04-17 12:15:00,7.65,7.67,7.59,7.59,305813.0,7.5975,7.6174,7.5379,7.5379,305813.0
2025-04-17 12:20:00,7.6,7.61,7.58,7.6,220646.0,7.5479,7.5578,7.528,7.5479,220646.0
2025-04-17 12:25:00,7.59,7.6,7.57,7.57,75830.0,7.5379,7.5479,7.5181,7.5181,75830.0
2025-04-17 12:30:00,7.58,7.59,7.55,7.56,22467.0,7.528,7.5379,7.4982,7.5081,22467.0
2025-04-17 12:35:00,7.56,7.59,7.54,7.58,38230.0,7.5081,7.5379,7.4883,7.528,38230.0
2025-04-17 12:40:00,7.6,7.64,7.59,7.64,180512.0,7.5479,7.5876,7.5379,7.5876,180512.0
2025-04-17 12:45:00,7.64,7.64,7.59,7.62,88086.0,7.5876,7.5876,7.5379,7.5677,88086.0
2025-04-17 12:50:00,7.59,7.6,7.56,7.56,30262.0,7.5379,7.5479,7.5081,7.5081,30262.0
2025-04-17 12:55:00,7.57,7.57,7.54,7.55,35494.0,7.5181,7.5181,7.4883,7.4982,35494.0
2025-04-17 13:00:00,7.55,7.58,7.55,7.58,19200.0,7.4982,7.528,7.4982,7.528,19200.0
2025-04-17 13:05:00,7.57,7.58,7.57,7.57,74357.0,7.5181,7.528,7.5181,7.5181,74357.0
2025-04-17 13:10:00,7.58,7.61,7.57,7.61,52113.0,7.528,7.5578,7.5181,7.5578,52113.0
2025-04-17 13:15:00,7.61,7.63,7.61,7.63,32491.0,7.5578,7.5776,7.5578,7.5776,32491.0
2025-04-17 13:20:00,7.63,7.66,7.63,7.65,93087.0,7.5776,7.6074,7.5776,7.5975,93087.0
2025-04-17 13:25:00,7.64,7.66,7.63,7.66,54971.0,7.5876,7.6074,7.5776,7.6074,54971.0
2025-04-17 13:30:00,7.65,7.65,7.61,7.61,39363.0,7.5975,7.5975,7.5578,7.5578,39363.0
2025-04-17 13:35:00,7.61,7.62,7.61,7.61,68228.0,7.5578,7.5677,7.5578,7.5578,68228.0
2025-04-17 13:40:00,7.6,7.65,7.6,7.62,52858.0,7.5479,7.5975,7.5479,7.5677,52858.0
2025-04-17 13:45:00,7.62,7.62,7.56,7.6,68245.0,7.5677,7.5677,7.5081,7.5479,68245.0
2025-04-17 13:50:00,7.59,7.59,7.56,7.56,51805.0,7.5379,7.5379,7.5081,7.5081,51805.0
2025-04-17 13:55:00,7.57,7.57,7.54,7.57,19800.0,7.5181,7.5181,7.4883,7.5181,19800.0
2025-04-17 14:00:00,7.58,7.58,7.54,7.54,28313.0,7.528,7.528,7.4883,7.4883,28313.0
2025-04-17 14:05:00,7.54,7.54,7.53,7.53,29810.0,7.4883,7.4883,7.4783,7.4783,29810.0
2025-04-17 14:10:00,7.53,7.55,7.51,7.55,33010.0,7.4783,7.4982,7.4585,7.4982,33010.0
2025-04-17 14:15:00,7.55,7.56,7.53,7.53,22500.0,7.4982,7.5081,7.4783,7.4783,22500.0
2025-04-17 14:20:00,7.53,7.53,7.51,7.51,54074.0,7.4783,7.4783,7.4585,7.4585,54074.0
2025-04-17 14:25:00,7.51,7.55,7.5,7.55,68664.0,7.4585,7.4982,7.4485,7.4982,68664.0
2025-04-17 14:30:00,7.55,7.55,7.51,7.53,108159.0,7.4982,7.4982,7.4585,7.4783,108159.0
2025-04-17 14:35:00,7.53,7.54,7.53,7.53,37561.0,7.4783,7.4883,7.4783,7.4783,37561.0
2025-04-17 14:40:00,7.53,7.54,7.53,7.54,69651.0,7.4783,7.4883,7.4783,7.4883,69651.0
2025-04-17 14:45:00,7.54,7.57,7.53,7.56,138513.0,7.4883,7.5181,7.4783,7.5081,138513.0
2025-04-17 14:50:00,7.58,7.61,7.55,7.58,85065.0,7.528,7.5578,7.4982,7.528,85065.0
2025-04-17 14:55:00,7.59,7.61,7.58,7.61,74051.0,7.5379,7.5578,7.528,7.5578,74051.0
2025-04-17 15:00:00,7.62,7.63,7.62,7.62,91259.0,7.5677,7.5776,7.5677,7.5677,91259.0
2025-04-17 15:05:00,7.62,7.63,7.62,7.63,53200.0,7.5677,7.5776,7.5677,7.5776,53200.0
2025-04-17 15:10:00,7.62,7.68,7.62,7.68,26857.0,7.5677,7.6273,7.5677,7.6273,26857.0
2025-04-17 15:15:00,7.68,7.69,7.67,7.67,59078.0,7.6273,7.6372,7.6174,7.6174,59078.0
2025-04-17 15:20:00,7.66,7.7,7.64,7.65,61203.0,7.6074,7.6472,7.5876,7.5975,61203.0
2025-04-17 15:25:00,7.66,7.67,7.64,7.67,60639.0,7.6074,7.6174,7.5876,7.6174,60639.0
2025-04-17 15:30:00,7.67,7.67,7.63,7.65,60145.0,7.6174,7.6174,7.5776,7.5975,60145.0
2025-04-17 15:35:00,7.64,7.67,7.63,7.64,106138.0,7.5876,7.6174,7.5776,7.5876,106138.0
2025-04-17 15:40:00,7.65,7.67,7.63,7.65,89964.0,7.5975,7.6174,7.5776,7.5975,89964.0
2025-04-17 15:45:00,7.65,7.71,7.65,7.7,74842.0,7.5975,7.6571,7.5975,7.6472,74842.0
2025-04-17 15:50:00,7.71,7.74,7.7,7.7,133400.0,7.6571,7.6869,7.6472,7.6472,133400.0
2025-04-17 15:55:00,7.68,7.73,7.68,7.71,333925.0,7.6273,7.677,7.6273,7.6571,333925.0
2025-04-21 09:30:00,7.96,7.99,7.93,7.97,181975.0,7.9054,7.9352,7.8756,7.9153,181975.0
2025-04-21 09:35:00,7.99,8.04,7.99,8.01,147479.0,7.9352,7.9848,7.9352,7.955,147479.0
2025-04-21 09:40:00,8.01,8.03,8.0,8.02,176250.0,7.955,7.9749,7.9451,7.965,176250.0
2025-04-21 09:45:00,8.02,8.05,8.01,8.02,281064.0,7.965,7.9948,7.955,7.965,281064.0
2025-04-21 09:50:00,8.01,8.06,8.01,8.06,129929.0,7.955,8.0047,7.955,8.0047,129929.0
2025-04-21 09:55:00,8.06,8.11,8.06,8.11,136687.0,8.0047,8.0544,8.0047,8.0544,136687.0
2025-04-21 10:00:00,8.11,8.15,8.11,8.14,88131.0,8.0544,8.0941,8.0544,8.0841,88131.0
2025-04-21 10:05:00,8.14,8.16,8.14,8.16,61084.0,8.0841,8.104,8.0841,8.104,61084.0
2025-04-21 10:10:00,8.15,8.15,8.14,8.15,68683.0,8.0941,8.0941,8.0841,8.0941,68683.0
2025-04-21 10:15:00,8.14,8.21,8.14,8.2,95793.0,8.0841,8.1537,8.0841,8.1437,95793.0
2025-04-21 10:20:00,8.19,8.2,8.19,8.2,128758.0,8.1338,8.1437,8.1338,8.1437,128758.0
2025-04-21 10:25:00,8.2,8.21,8.19,8.19,110916.0,8.1437,8.1537,8.1338,8.1338,110916.0
2025-04-21 10:30:00,8.19,8.21,8.19,8.2,116958.0,8.1338,8.1537,8.1338,8.1437,116958.0
2025-04-21 10:35:00,8.2,8.2,8.15,8.15,51128.0,8.1437,8.1437,8.0941,8.0941,51128.0
2025-04-21 10:40:00,8.16,8.2,8.14,8.2,110490.0,8.104,8.1437,8.0841,8.1437,110490.0
2025-04-21 10:45:00,8.2,8.22,8.18,8.22,64500.0,8.1437,8.1636,8.1239,8.1636,64500.0
2025-04-21 10:50:00,8.23,8.23,8.22,8.22,82725.0,8.1735,8.1735,8.1636,8.1636,82725.0
2025-04-21 10:55:00,8.23,8.24,8.23,8.24,137689.0,8.1735,8.1835,8.1735,8.1835,137689.0
2025-04-21 11:00:00,8.23,8.25,8.23,8.25,74696.0,8.1735,8.1934,8.1735,8.1934,74696.0
2025-04-21 11:05:00,8.25,8.26,8.24,8.25,73710.0,8.1934,8.2033,8.1835,8.1934,73710.0
2025-04-21 11:10:00,8.25,8.28,8.23,8.28,153492.0,8.1934,8.2232,8.1735,8.2232,153492.0
2025-04-21 11:15:00,8.27,8.27,8.27,8.27,30448.0,8.2133,8.2133,8.2133,8.2133,30448.0
2025-04-21 11:20:00,8.26,8.29,8.26,8.28,60292.0,8.2033,8.2331,8.2033,8.2232,60292.0
2025-04-21 11:25:00,8.29,8.31,8.29,8.3,80770.0,8.2331,8.253,8.2331,8.243,80770.0
2025-04-21 11:30:00,8.3,8.34,8.3,8.34,62247.0,8.243,8.2828,8.243,8.2828,62247.0
2025-04-21 11:35:00,8.34,8.35,8.34,8.34,27535.0,8.2828,8.2927,8.2828,8.2828,27535.0
2025-04-21 11:40:00,8.34,8.36,8.34,8.36,45034.0,8.2828,8.3026,8.2828,8.3026,45034.0
2025-04-21 11:45:00,8.36,8.39,8.36,8.39,46404.0,8.3026,8.3324,8.3026,8.3324,46404.0
2025-04-21 11:50:00,8.38,8.39,8.38,8.39,109611.0,8.3225,8.3324,8.3225,8.3324,109611.0
2025-04-21 11:55:00,8.39,8.4,8.39,8.39,60267.0,8.3324,8.3424,8.3324,8.3324,60267.0
2025-04-21 12:00:00,8.39,8.39,8.37,8.37,150388.0,8.3324,8.3324,8.3126,8.3126,150388.0
2025-04-21 12:05:00,8.37,8.38,8.36,8.36,27071.0,8.3126,8.3225,8.3026,8.3026,27071.0
2025-04-21 12:10:00,8.36,8.36,8.36,8.36,28007.0,8.3026,8.3026,8.3026,8.3026,28007.0
2025-04-21 12:15:00,8.35,8.38,8.35,8.37,76834.0,8.2927,8.3225,8.2927,8.3126,76834.0
2025-04-21 12:20:00,8.37,8.37,8.36,8.36,119453.0,8.3126,8.3126,8.3026,8.3026,119453.0
2025-04-21 12:25:00,8.36,8.37,8.36,8.37,62999.0,8.3026,8.3126,8.3026,8.3126,62999.0
2025-04-21 12:30:00,8.36,8.36,8.33,8.34,57225.0,8.3026,8.3026,8.2728,8.2828,57225.0
2025-04-21 12:35:00,8.34,8.34,8.32,8.32,84769.0,8.2828,8.2828,8.2629,8.2629,84769.0
2025-04-21 12:40:00,8.31,8.31,8.3,8.31,25900.0,8.253,8.253,8.243,8.253,25900.0
2025-04-21 12:45:00,8.31,8.34,8.31,8.33,65293.0,8.253,8.2828,8.253,8.2728,65293.0
2025-04-21 12:50:00,8.34,8.37,8.34,8.37,8675.0,8.2828,8.3126,8.2828,8.3126,8675.0
2025-04-21 12:55:00,8.37,8.38,8.37,8.38,58597.0,8.3126,8.3225,8.3126,8.3225,58597.0
2025-04-21 13:00:00,8.38,8.44,8.37,8.43,151664.0,8.3225,8.3821,8.3126,8.3722,151664.0
2025-04-21 13:05:00,8.43,8.44,8.43,8.44,111926.0,8.3722,8.3821,8.3722,8.3821,111926.0
2025-04-21 13:10:00,8.45,8.46,8.44,8.45,61799.0,8.392,8.402,8.3821,8.392,61799.0
2025-04-21 13:15:00,8.45,8.45,8.43,8.43,55674.0,8.392,8.392,8.3722,8.3722,55674.0
2025-04-21 13:20:00,8.43,8.44,8.41,8.44,56321.0,8.3722,8.3821,8.3523,8.3821,56321.0
2025-04-21 13:25:00,8.45,8.45,8.43,8.43,31862.0,8.392,8.392,8.3722,8.3722,31862.0
2025-04-21 13:30:00,8.44,8.44,8.42,8.44,130976.0,8.3821,8.3821,8.3622,8.3821,130976.0
2025-04-21 13:35:00,8.43,8.44,8.43,8.44,55753.0,8.3722,8.3821,8.3722,8.3821,55753.0
2025-04-21 13:40:00,8.44,8.46,8.44,8.46,81085.0,8.3821,8.402,8.3821,8.402,81085.0
2025-04-21 13:45:00,8.45,8.47,8.45,8.47,40828.0,8.392,8.4119,8.392,8.4119,40828.0
2025-04-21 13:50:00,8.47,8.47,8.46,8.47,54927.0,8.4119,8.4119,8.402,8.4119,54927.0
2025-04-21 13:55:00,8.47,8.49,8.47,8.49,43548.0,8.4119,8.4317,8.4119,8.4317,43548.0
2025-04-21 14:00:00,8.49,8.51,8.48,8.5,114019.0,8.4317,8.4516,8.4218,8.4417,114019.0
2025-04-21 14:05:00,8.5,8.51,8.48,8.5,144367.0,8.4417,8.4516,8.4218,8.4417,144367.0
2025-04-21 14:10:00,8.5,8.51,8.48,8.49,104404.0,8.4417,8.4516,8.4218,8.4317,104404.0
2025-04-21 14:15:00,8.48,8.48,8.46,8.46,20027.0,8.4218,8.4218,8.402,8.402,20027.0
2025-04-21 14:20:00,8.47,8.47,8.47,8.47,25605.0,8.4119,8.4119,8.4119,8.4119,25605.0
2025-04-21 14:25:00,8.46,8.46,8.45,8.45,43726.0,8.402,8.402,8.392,8.392,43726.0
2025-04-21 14:30:00,8.44,8.44,8.41,8.43,150336.0,8.3821,8.3821,8.3523,8.3722,150336.0
2025-04-21 14:35:00,8.43,8.45,8.43,8.43,74548.0,8.3722,8.392,8.3722,8.3722,74548.0
2025-04-21 14:40:00,8.44,8.46,8.44,8.46,29750.0,8.3821,8.402,8.3821,8.402,29750.0
2025-04-21 14:45:00,8.46,8.48,8.46,8.47,92822.0,8.402,8.4218,8.402,8.4119,92822.0
2025-04-21 14:50:00,8.47,8.49,8.47,8.49,68403.0,8.4119,8.4317,8.4119,8.4317,68403.0
2025-04-21 14:55:00,8.49,8.49,8.48,8.49,68555.0,8.4317,8.4317,8.4218,8.4317,68555.0
2025-04-21 15:00:00,8.49,8.49,8.45,8.45,82658.0,8.4317,8.4317,8.392,8.392,82658.0
2025-04-21 15:05:00,8.44,8.45,8.44,8.45,88057.0,8.3821,8.392,8.3821,8.392,88057.0
2025-04-21 15:10:00,8.44,8.44,8.43,8.43,125390.0,8.3821,8.3821,8.3722,8.3722,125390.0
2025-04-21 15:15:00,8.44,8.44,8.41,8.41,130292.0,8.3821,8.3821,8.3523,8.3523,130292.0
2025-04-21 15:20:00,8.41,8.41,8.39,8.41,97536.0,8.3523,8.3523,8.3324,8.3523,97536.0
2025-04-21 15:25:00,8.4,8.43,8.4,8.43,85113.0,8.3424,8.3722,8.3424,8.3722,85113.0
2025-04-21 15:30:00,8.42,8.42,8.39,8.39,214584.0,8.3622,8.3622,8.3324,8.3324,214584.0
2025-04-21 15:35:00,8.39,8.4,8.34,8.36,345793.0,8.3324,8.3424,8.2828,8.3026,345793.0
2025-04-21 15:40:00,8.35,8.36,8.32,8.33,328825.0,8.2927,8.3026,8.2629,8.2728,328825.0
2025-04-21 15:45:00,8.33,8.35,8.31,8.32,270239.0,8.2728,8.2927,8.253,8.2629,270239.0
2025-04-21 15:50:00,8.32,8.34,8.27,8.28,727098.0,8.2629,8.2828,8.2133,8.2232,727098.0
2025-04-21 15:55:00,8.27,8.27,8.23,8.26,736077.0,8.2133,8.2133,8.1735,8.2033,736077.0
2025-04-22 09:30:00,7.96,8.01,7.96,8.0,660391.0,7.9054,7.955,7.9054,7.9451,660391.0
2025-04-22 09:35:00,8.01,8.01,7.96,7.96,267061.0,7.955,7.955,7.9054,7.9054,267061.0
2025-04-22 09:40:00,7.95,7.95,7.91,7.91,59178.0,7.8954,7.8954,7.8557,7.8557,59178.0
2025-04-22 09:45:00,7.9,7.9,7.87,7.89,138995.0,7.8458,7.8458,7.816,7.8359,138995.0
2025-04-22 09:50:00,7.89,7.93,7.89,7.92,107609.0,7.8359,7.8756,7.8359,7.8657,107609.0
2025-04-22 09:55:00,7.92,7.93,7.88,7.88,70553.0,7.8657,7.8756,7.8259,7.8259,70553.0
2025-04-22 10:00:00,7.88,7.88,7.87,7.87,16900.0,7.8259,7.8259,7.816,7.816,16900.0
2025-04-22 10:05:00,7.86,7.88,7.83,7.83,59632.0,7.8061,7.8259,7.7763,7.7763,59632.0
2025-04-22 10:10:00,7.83,7.84,7.81,7.84,76684.0,7.7763,7.7862,7.7564,7.7862,76684.0
2025-04-22 10:15:00,7.85,7.87,7.84,7.84,39278.0,7.7961,7.816,7.7862,7.7862,39278.0
2025-04-22 10:20:00,7.84,7.84,7.82,7.82,60400.0,7.7862,7.7862,7.7663,7.7663,60400.0
2025-04-22 10:25:00,7.82,7.85,7.82,7.83,67743.0,7.7663,7.7961,7.7663,7.7763,67743.0
2025-04-22 10:30:00,7.83,7.86,7.83,7.84,109612.0,7.7763,7.8061,7.7763,7.7862,109612.0
2025-04-22 10:35:00,7.83,7.84,7.79,7.79,100748.0,7.7763,7.7862,7.7365,7.7365,100748.0
2025-04-22 10:40:00,7.79,7.8,7.79,7.8,70353.0,7.7365,7.7465,7.7365,7.7465,70353.0
2025-04-22 10:45:00,7.79,7.79,7.77,7.78,57514.0,7.7365,7.7365,7.7167,7.7266,57514.0
2025-04-22 10:50:00,7.79,7.82,7.78,7.78,116108.0,7.7365,7.7663,7.7266,7.7266,116108.0
2025-04-22 10:55:00,7.78,7.78,7.75,7.75,125846.0,7.7266,7.7266,7.6968,7.6968,125846.0
2025-04-22 11:00:00,7.75,7.75,7.72,7.73,135625.0,7.6968,7.6968,7.667,7.677,135625.0
2025-04-22 11:05:00,7.73,7.73,7.72,7.72,31180.0,7.677,7.677,7.667,7.667,31180.0
2025-04-22 11:10:00,7.72,7.72,7.71,7.71,42000.0,7.667,7.667,7.6571,7.6571,42000.0
2025-04-22 11:15:00,7.71,7.71,7.71,7.71,150615.0,7.6571,7.6571,7.6571,7.6571,150615.0
2025-04-22 11:20:00,7.72,7.72,7.7,7.7,70857.0,7.667,7.667,7.6472,7.6472,70857.0
2025-04-22 11:25:00,7.71,7.73,7.71,7.73,53763.0,7.6571,7.677,7.6571,7.677,53763.0
2025-04-22 11:30:00,7.75,7.75,7.73,7.73,106174.0,7.6968,7.6968,7.677,7.677,106174.0
2025-04-22 11:35:00,7.75,7.75,7.75,7.75,34703.0,7.6968,7.6968,7.6968,7.6968,34703.0
2025-04-22 11:40:00,7.75,7.79,7.75,7.79,87253.0,7.6968,7.7365,7.6968,7.7365,87253.0
2025-04-22 11:45:00,7.79,7.79,7.78,7.79,86126.0,7.7365,7.7365,7.7266,7.7365,86126.0
2025-04-22 11:50:00,7.79,7.79,7.75,7.76,116601.0,7.7365,7.7365,7.6968,7.7068,116601.0
2025-04-22 11:55:00,7.75,7.76,7.67,7.68,426097.0,7.6968,7.7068,7.6174,7.6273,426097.0
2025-04-22 12:00:00,7.66,7.66,7.58,7.62,391330.0,7.6074,7.6074,7.528,7.5677,391330.0
2025-04-22 12:05:00,7.62,7.64,7.6,7.62,186461.0,7.5677,7.5876,7.5479,7.5677,186461.0
2025-04-22 12:10:00,7.61,7.62,7.58,7.58,72495.0,7.5578,7.5677,7.528,7.528,72495.0
2025-04-22 12:15:00,7.59,7.6,7.58,7.59,164354.0,7.5379,7.5479,7.528,7.5379,164354.0
2025-04-22 12:20:00,7.59,7.59,7.54,7.54,86738.0,7.5379,7.5379,7.4883,7.4883,86738.0
2025-04-22 12:25:00,7.55,7.56,7.53,7.55,96687.0,7.4982,7.5081,7.4783,7.4982,96687.0
2025-04-22 12:30:00,7.56,7.58,7.54,7.57,159635.0,7.5081,7.528,7.4883,7.5181,159635.0
2025-04-22 12:35:00,7.57,7.58,7.57,7.58,13400.0,7.5181,7.528,7.5181,7.528,13400.0
2025-04-22 12:40:00,7.59,7.61,7.58,7.59,62797.0,7.5379,7.5578,7.528,7.5379,62797.0
2025-04-22 12:45:00,7.58,7.61,7.58,7.6,76273.0,7.528,7.5578,7.528,7.5479,76273.0
2025-04-22 12:50:00,7.6,7.63,7.6,7.61,80405.0,7.5479,7.5776,7.5479,7.5578,80405.0
2025-04-22 12:55:00,7.6,7.61,7.6,7.61,61539.0,7.5479,7.5578,7.5479,7.5578,61539.0
2025-04-22 13:00:00,7.61,7.61,7.6,7.6,37342.0,7.5578,7.5578,7.5479,7.5479,37342.0
2025-04-22 13:05:00,7.6,7.61,7.57,7.59,175499.0,7.5479,7.5578,7.5181,7.5379,175499.0
2025-04-22 13:10:00,7.61,7.71,7.61,7.71,137530.0,7.5578,7.6571,7.5578,7.6571,137530.0
2025-04-22 13:15:00,7.71,7.79,7.7,7.73,117798.0,7.6571,7.7365,7.6472,7.677,117798.0
2025-04-22 13:20:00,7.73,7.82,7.72,7.81,159487.0,7.677,7.7663,7.667,7.7564,159487.0
2025-04-22 13:25:00,7.82,7.85,7.72,7.84,345575.0,7.7663,7.7961,7.667,7.7862,345575.0
2025-04-22 13:30:00,7.85,7.87,7.82,7.85,152036.0,7.7961,7.816,7.7663,7.7961,152036.0
2025-04-22 13:35:00,7.83,7.83,7.79,7.81,73026.0,7.7763,7.7763,7.7365,7.7564,73026.0
2025-04-22 13:40:00,7.81,7.84,7.81,7.82,155214.0,7.7564,7.7862,7.7564,7.7663,155214.0
2025-04-22 13:45:00,7.82,7.88,7.82,7.88,113222.0,7.7663,7.8259,7.7663,7.8259,113222.0
2025-04-22 13:50:00,7.87,7.88,7.85,7.85,137974.0,7.816,7.8259,7.7961,7.7961,137974.0
2025-04-22 13:55:00,7.85,7.88,7.85,7.88,84031.0,7.7961,7.8259,7.7961,7.8259,84031.0
2025-04-22 14:00:00,7.88,7.88,7.82,7.82,157438.0,7.8259,7.8259,7.7663,7.7663,157438.0
2025-04-22 14:05:00,7.81,7.81,7.76,7.79,162130.0,7.7564,7.7564,7.7068,7.7365,162130.0
2025-04-22 14:10:00,7.79,7.79,7.77,7.77,74870.0,7.7365,7.7365,7.7167,7.7167,74870.0
2025-04-22 14:15:00,7.76,7.78,7.75,7.76,112532.0,7.7068,7.7266,7.6968,7.7068,112532.0
2025-04-22 14:20:00,7.76,7.76,7.71,7.72,140935.0,7.7068,7.7068,7.6571,7.667,140935.0
2025-04-22 14:25:00,7.72,7.72,7.71,7.72,68973.0,7.667,7.667,7.6571,7.667,68973.0
2025-04-22 14:30:00,7.71,7.71,7.7,7.7,75181.0,7.6571,7.6571,7.6472,7.6472,75181.0
2025-04-22 14:35:00,7.7,7.71,7.68,7.71,62122.0,7.6472,7.6571,7.6273,7.6571,62122.0
2025-04-22 14:40:00,7.7,7.7,7.68,7.68,50147.0,7.6472,7.6472,7.6273,7.6273,50147.0
2025-04-22 14:45:00,7.68,7.68,7.66,7.67,40388.0,7.6273,7.6273,7.6074,7.6174,40388.0
2025-04-22 14:50:00,7.67,7.67,7.63,7.65,176970.0,7.6174,7.6174,7.5776,7.5975,176970.0
2025-04-22 14:55:00,7.64,7.64,7.64,7.64,48054.0,7.5876,7.5876,7.5876,7.5876,48054.0
2025-04-22 15:00:00,7.65,7.66,7.63,7.65,96388.0,7.5975,7.6074,7.5776,7.5975,96388.0
2025-04-22 15:05:00,7.64,7.67,7.63,7.67,80600.0,7.5876,7.6174,7.5776,7.6174,80600.0
2025-04-22 15:10:00,7.68,7.7,7.67,7.7,95138.0,7.6273,7.6472,7.6174,7.6472,95138.0
2025-04-22 15:15:00,7.7,7.74,7.7,7.74,136941.0,7.6472,7.6869,7.6472,7.6869,136941.0
2025-04-22 15:20:00,7.73,7.76,7.73,7.75,126508.0,7.677,7.7068,7.677,7.6968,126508.0
2025-04-22 15:25:00,7.74,7.76,7.73,7.75,79964.0,7.6869,7.7068,7.677,7.6968,79964.0
2025-04-22 15:30:00,7.76,7.76,7.74,7.74,116210.0,7.7068,7.7068,7.6869,7.6869,116210.0
2025-04-22 15:35:00,7.75,7.77,7.74,7.77,130573.0,7.6968,7.7167,7.6869,7.7167,130573.0
2025-04-22 15:40:00,7.77,7.77,7.67,7.67,107490.0,7.7167,7.7167,7.6174,7.6174,107490.0
2025-04-22 15:45:00,7.68,7.68,7.63,7.63,121196.0,7.6273,7.6273,7.5776,7.5776,121196.0
2025-04-22 15:50:00,7.63,7.7,7.63,7.64,302885.0,7.5776,7.6472,7.5776,7.5876,302885.0
2025-04-22 15:55:00,7.64,7.67,7.62,7.64,218713.0,7.5876,7.6174,7.5677,7.5876,218713.0
2025-04-23 09:30:00,7.07,7.07,7.01,7.03,479213.0,7.0215,7.0215,6.9619,6.9818,479213.0
2025-04-23 09:35:00,7.03,7.1,6.87,7.0,1179849.0,6.9818,7.0513,6.8229,6.952,1179849.0
2025-04-23 09:40:00,7.02,7.03,6.93,6.96,355217.0,6.9718,6.9818,6.8824,6.9122,355217.0
2025-04-23 09:45:00,6.94,6.97,6.9,6.9,193047.0,6.8924,6.9222,6.8527,6.8527,193047.0
2025-04-23 09:50:00,6.9,6.97,6.87,6.96,231823.0,6.8527,6.9222,6.8229,6.9122,231823.0
2025-04-23 09:55:00,6.97,7.0,6.93,6.93,138290.0,6.9222,6.952,6.8824,6.8824,138290.0
2025-04-23 10:00:00,6.92,7.0,6.86,6.93,320217.0,6.8725,6.952,6.8129,6.8824,320217.0
2025-04-23 10:05:00,6.93,6.96,6.92,6.92,256928.0,6.8824,6.9122,6.8725,6.8725,256928.0
2025-04-23 10:10:00,6.92,6.96,6.9,6.95,162947.0,6.8725,6.9122,6.8527,6.9023,162947.0
2025-04-23 10:15:00,6.94,7.04,6.94,7.0,317042.0,6.8924,6.9917,6.8924,6.952,317042.0
2025-04-23 10:20:00,7.0,7.03,6.95,6.97,175995.0,6.952,6.9818,6.9023,6.9222,175995.0
2025-04-23 10:25:00,6.95,6.95,6.91,6.91,38122.0,6.9023,6.9023,6.8626,6.8626,38122.0
2025-04-23 10:30:00,6.91,6.91,6.87,6.88,335649.0,6.8626,6.8626,6.8229,6.8328,335649.0
2025-04-23 10:35:00,6.87,6.9,6.86,6.88,149321.0,6.8229,6.8527,6.8129,6.8328,149321.0
2025-04-23 10:40:00,6.89,6.92,6.88,6.9,52049.0,6.8427,6.8725,6.8328,6.8527,52049.0
2025-04-23 10:45:00,6.89,6.91,6.88,6.91,23121.0,6.8427,6.8626,6.8328,6.8626,23121.0
2025-04-23 10:50:00,6.93,6.96,6.93,6.94,155363.0,6.8824,6.9122,6.8824,6.8924,155363.0
2025-04-23 10:55:00,6.95,6.97,6.95,6.97,103490.0,6.9023,6.9222,6.9023,6.9222,103490.0
2025-04-23 11:00:00,6.97,7.04,6.93,7.01,140166.0,6.9222,6.9917,6.8824,6.9619,140166.0
2025-04-23 11:05:00,6.96,6.97,6.94,6.97,19300.0,6.9122,6.9222,6.8924,6.9222,19300.0
2025-04-23 11:10:00,6.98,6.99,6.98,6.98,35000.0,6.9321,6.942,6.9321,6.9321,35000.0
2025-04-23 11:15:00,6.98,7.03,6.98,7.03,58319.0,6.9321,6.9818,6.9321,6.9818,58319.0
2025-04-23 11:20:00,7.04,7.13,7.02,7.08,309905.0,6.9917,7.0811,6.9718,7.0314,309905.0
2025-04-23 11:25:00,7.08,7.17,7.08,7.15,227584.0,7.0314,7.1208,7.0314,7.1009,227584.0
2025-04-23 11:30:00,7.14,7.2,7.13,7.15,82604.0,7.091,7.1506,7.0811,7.1009,82604.0
2025-04-23 11:35:00,7.14,7.17,7.14,7.14,59074.0,7.091,7.1208,7.091,7.091,59074.0
2025-04-23 11:40:00,7.11,7.17,7.1,7.17,28976.0,7.0612,7.1208,7.0513,7.1208,28976.0
2025-04-23 11:45:00,7.17,7.24,7.16,7.24,30003.0,7.1208,7.1903,7.1109,7.1903,30003.0
2025-04-23 11:50:00,7.24,7.26,7.22,7.22,45757.0,7.1903,7.2102,7.1705,7.1705,45757.0
2025-04-23 11:55:00,7.22,7.22,7.18,7.19,39889.0,7.1705,7.1705,7.1307,7.1407,39889.0
2025-04-23 12:00:00,7.2,7.23,7.2,7.21,25408.0,7.1506,7.1804,7.1506,7.1605,25408.0
2025-04-23 12:05:00,7.2,7.25,7.19,7.25,33065.0,7.1506,7.2003,7.1407,7.2003,33065.0
2025-04-23 12:10:00,7.25,7.25,7.22,7.25,25957.0,7.2003,7.2003,7.1705,7.2003,25957.0
2025-04-23 12:15:00,7.26,7.3,7.25,7.3,52398.0,7.2102,7.2499,7.2003,7.2499,52398.0
2025-04-23 12:20:00,7.31,7.32,7.3,7.31,67740.0,7.2598,7.2698,7.2499,7.2598,67740.0
2025-04-23 12:25:00,7.32,7.33,7.24,7.24,58263.0,7.2698,7.2797,7.1903,7.1903,58263.0
2025-04-23 12:30:00,7.24,7.24,7.22,7.22,96951.0,7.1903,7.1903,7.1705,7.1705,96951.0
2025-04-23 12:35:00,7.21,7.21,7.19,7.19,18632.0,7.1605,7.1605,7.1407,7.1407,18632.0
2025-04-23 12:40:00,7.2,7.21,7.19,7.19,27158.0,7.1506,7.1605,7.1407,7.1407,27158.0
2025-04-23 12:45:00,7.2,7.25,7.18,7.25,41239.0,7.1506,7.2003,7.1307,7.2003,41239.0
2025-04-23 12:50:00,7.24,7.25,7.21,7.21,26629.0,7.1903,7.2003,7.1605,7.1605,26629.0
2025-04-23 12:55:00,7.21,7.21,7.14,7.16,14260.0,7.1605,7.1605,7.091,7.1109,14260.0
2025-04-23 13:00:00,7.15,7.23,7.15,7.15,36674.0,7.1009,7.1804,7.1009,7.1009,36674.0
2025-04-23 13:05:00,7.16,7.16,7.11,7.12,23960.0,7.1109,7.1109,7.0612,7.0711,23960.0
2025-04-23 13:10:00,7.12,7.13,7.12,7.13,10636.0,7.0711,7.0811,7.0711,7.0811,10636.0
2025-04-23 13:15:00,7.13,7.13,7.11,7.11,33022.0,7.0811,7.0811,7.0612,7.0612,33022.0
2025-04-23 13:20:00,7.11,7.13,7.11,7.13,6190.0,7.0612,7.0811,7.0612,7.0811,6190.0
2025-04-23 13:25:00,7.12,7.15,7.11,7.15,57851.0,7.0711,7.1009,7.0612,7.1009,57851.0
2025-04-23 13:30:00,7.15,7.18,7.14,7.18,13293.0,7.1009,7.1307,7.091,7.1307,13293.0
2025-04-23 13:35:00,7.18,7.23,7.17,7.23,43007.0,7.1307,7.1804,7.1208,7.1804,43007.0
2025-04-23 13:40:00,7.21,7.24,7.2,7.2,40073.0,7.1605,7.1903,7.1506,7.1506,40073.0
2025-04-23 13:45:00,7.2,7.21,7.2,7.21,61950.0,7.1506,7.1605,7.1506,7.1605,61950.0
2025-04-23 13:50:00,7.21,7.21,7.15,7.15,52831.0,7.1605,7.1605,7.1009,7.1009,52831.0
2025-04-23 13:55:00,7.14,7.15,7.13,7.15,15246.0,7.091,7.1009,7.0811,7.1009,15246.0
2025-04-23 14:00:00,7.14,7.2,7.14,7.17,71374.0,7.091,7.1506,7.091,7.1208,71374.0
2025-04-23 14:05:00,7.17,7.18,7.16,7.17,15173.0,7.1208,7.1307,7.1109,7.1208,15173.0
2025-04-23 14:10:00,7.17,7.19,7.14,7.19,30066.0,7.1208,7.1407,7.091,7.1407,30066.0
2025-04-23 14:15:00,7.16,7.17,7.14,7.16,18979.0,7.1109,7.1208,7.091,7.1109,18979.0
2025-04-23 14:20:00,7.16,7.19,7.15,7.19,43339.0,7.1109,7.1407,7.1009,7.1407,43339.0
2025-04-23 14:25:00,7.2,7.23,7.19,7.23,38972.0,7.1506,7.1804,7.1407,7.1804,38972.0
2025-04-23 14:30:00,7.22,7.22,7.18,7.21,40220.0,7.1705,7.1705,7.1307,7.1605,40220.0
2025-04-23 14:35:00,7.21,7.22,7.21,7.21,19100.0,7.1605,7.1705,7.1605,7.1605,19100.0
2025-04-23 14:40:00,7.21,7.25,7.21,7.25,13249.0,7.1605,7.2003,7.1605,7.2003,13249.0
2025-04-23 14:45:00,7.24,7.24,7.22,7.22,24458.0,7.1903,7.1903,7.1705,7.1705,24458.0
2025-04-23 14:50:00,7.24,7.25,7.24,7.25,23952.0,7.1903,7.2003,7.1903,7.2003,23952.0
2025-04-23 14:55:00,7.24,7.24,7.21,7.24,50195.0,7.1903,7.1903,7.1605,7.1903,50195.0
2025-04-23 15:00:00,7.24,7.29,7.22,7.29,46612.0,7.1903,7.24,7.1705,7.24,46612.0
2025-04-23 15:05:00,7.26,7.27,7.25,7.27,12000.0,7.2102,7.2201,7.2003,7.2201,12000.0
2025-04-23 15:10:00,7.27,7.27,7.25,7.26,72412.0,7.2201,7.2201,7.2003,7.2102,72412.0
2025-04-23 15:15:00,7.28,7.29,7.28,7.29,41314.0,7.23,7.24,7.23,7.24,41314.0
2025-04-23 15:20:00,7.3,7.32,7.29,7.32,57076.0,7.2499,7.2698,7.24,7.2698,57076.0
2025-04-23 15:25:00,7.32,7.33,7.29,7.31,43539.0,7.2698,7.2797,7.24,7.2598,43539.0
2025-04-23 15:30:00,7.31,7.31,7.27,7.29,37066.0,7.2598,7.2598,7.2201,7.24,37066.0
2025-04-23 15:35:00,7.3,7.34,7.3,7.33,74271.0,7.2499,7.2896,7.2499,7.2797,74271.0
2025-04-23 15:40:00,7.33,7.33,7.29,7.31,22400.0,7.2797,7.2797,7.24,7.2598,22400.0
2025-04-23 15:45:00,7.3,7.33,7.28,7.28,68700.0,7.2499,7.2797,7.23,7.23,68700.0
2025-04-23 15:50:00,7.27,7.27,7.21,7.21,46301.0,7.2201,7.2201,7.1605,7.1605,46301.0
2025-04-23 15:55:00,7.21,7.28,7.21,7.28,91458.0,7.1605,7.23,7.1605,7.23,91458.0
2025-04-24 09:30:00,7.22,7.25,7.22,7.25,125728.0,7.1705,7.2003,7.1705,7.2003,125728.0
2025-04-24 09:35:00,7.25,7.27,7.23,7.23,111451.0,7.2003,7.2201,7.1804,7.1804,111451.0
2025-04-24 09:40:00,7.22,7.22,7.18,7.19,51839.0,7.1705,7.1705,7.1307,7.1407,51839.0
2025-04-24 09:45:00,7.18,7.18,7.16,7.17,48585.0,7.1307,7.1307,7.1109,7.1208,48585.0
2025-04-24 09:50:00,7.17,7.17,7.14,7.14,57138.0,7.1208,7.1208,7.091,7.091,57138.0
2025-04-24 09:55:00,7.15,7.15,7.12,7.12,45752.0,7.1009,7.1009,7.0711,7.0711,45752.0
2025-04-24 10:00:00,7.11,7.12,7.1,7.11,84255.0,7.0612,7.0711,7.0513,7.0612,84255.0
2025-04-24 10:05:00,7.1,7.1,7.08,7.08,13496.0,7.0513,7.0513,7.0314,7.0314,13496.0
2025-04-24 10:10:00,7.09,7.12,7.09,7.09,32997.0,7.0414,7.0711,7.0414,7.0414,32997.0
2025-04-24 10:15:00,7.09,7.11,7.07,7.07,142623.0,7.0414,7.0612,7.0215,7.0215,142623.0
2025-04-24 10:20:00,7.07,7.07,7.04,7.04,37727.0,7.0215,7.0215,6.9917,6.9917,37727.0
2025-04-24 10:25:00,7.04,7.04,7.0,7.0,23479.0,6.9917,6.9917,6.952,6.952,23479.0
2025-04-24 10:30:00,7.0,7.0,6.99,6.99,63606.0,6.952,6.952,6.942,6.942,63606.0
2025-04-24 10:35:00,6.99,6.99,6.97,6.98,54983.0,6.942,6.942,6.9222,6.9321,54983.0
2025-04-24 10:40:00,6.99,7.02,6.99,7.01,106492.0,6.942,6.9718,6.942,6.9619,106492.0
2025-04-24 10:45:00,7.0,7.04,7.0,7.03,151522.0,6.952,6.9917,6.952,6.9818,151522.0
2025-04-24 10:50:00,7.02,7.03,7.01,7.01,104854.0,6.9718,6.9818,6.9619,6.9619,104854.0
2025-04-24 10:55:00,7.0,7.0,6.99,7.0,147819.0,6.952,6.952,6.942,6.952,147819.0
2025-04-24 11:00:00,7.0,7.01,6.99,6.99,19226.0,6.952,6.9619,6.942,6.942,19226.0
2025-04-24 11:05:00,6.98,6.98,6.97,6.97,64999.0,6.9321,6.9321,6.9222,6.9222,64999.0
2025-04-24 11:10:00,6.97,6.97,6.94,6.95,52611.0,6.9222,6.9222,6.8924,6.9023,52611.0
2025-04-24 11:15:00,6.95,6.96,6.95,6.96,3576.0,6.9023,6.9122,6.9023,6.9122,3576.0
2025-04-24 11:20:00,6.97,6.98,6.96,6.98,46637.0,6.9222,6.9321,6.9122,6.9321,46637.0
2025-04-24 11:25:00,6.98,7.0,6.97,6.99,52727.0,6.9321,6.952,6.9222,6.942,52727.0
2025-04-24 11:30:00,7.0,7.01,6.98,6.98,34961.0,6.952,6.9619,6.9321,6.9321,34961.0
2025-04-24 11:35:00,6.98,6.98,6.98,6.98,39072.0,6.9321,6.9321,6.9321,6.9321,39072.0
2025-04-24 11:40:00,6.98,6.99,6.97,6.99,28345.0,6.9321,6.942,6.9222,6.942,28345.0
2025-04-24 11:45:00,7.0,7.0,6.98,6.98,97546.0,6.952,6.952,6.9321,6.9321,97546.0
2025-04-24 11:50:00,6.98,6.98,6.95,6.95,43216.0,6.9321,6.9321,6.9023,6.9023,43216.0
2025-04-24 11:55:00,6.95,6.99,6.95,6.99,41095.0,6.9023,6.942,6.9023,6.942,41095.0
2025-04-24 12:00:00,6.98,6.99,6.97,6.97,44936.0,6.9321,6.942,6.9222,6.9222,44936.0
2025-04-24 12:05:00,6.98,6.99,6.98,6.99,68083.0,6.9321,6.942,6.9321,6.942,68083.0
2025-04-24 12:10:00,6.99,6.99,6.96,6.96,62812.0,6.942,6.942,6.9122,6.9122,62812.0
2025-04-24 12:15:00,6.95,6.95,6.92,6.93,29376.0,6.9023,6.9023,6.8725,6.8824,29376.0
2025-04-24 12:20:00,6.93,6.93,6.92,6.93,53063.0,6.8824,6.8824,6.8725,6.8824,53063.0
2025-04-24 12:25:00,6.94,6.94,6.91,6.92,262426.0,6.8924,6.8924,6.8626,6.8725,262426.0
2025-04-24 12:30:00,6.91,6.91,6.88,6.88,172070.0,6.8626,6.8626,6.8328,6.8328,172070.0
2025-04-24 12:35:00,6.89,6.89,6.88,6.88,3896.0,6.8427,6.8427,6.8328,6.8328,3896.0
2025-04-24 12:40:00,6.89,6.9,6.89,6.89,22600.0,6.8427,6.8527,6.8427,6.8427,22600.0
2025-04-24 12:45:00,6.9,6.91,6.9,6.9,63169.0,6.8527,6.8626,6.8527,6.8527,63169.0
2025-04-24 12:50:00,6.89,6.9,6.89,6.9,32540.0,6.8427,6.8527,6.8427,6.8527,32540.0
2025-04-24 12:55:00,6.89,6.89,6.87,6.87,70697.0,6.8427,6.8427,6.8229,6.8229,70697.0
2025-04-24 13:00:00,6.88,6.89,6.88,6.89,68472.0,6.8328,6.8427,6.8328,6.8427,68472.0
2025-04-24 13:05:00,6.88,6.89,6.88,6.89,50546.0,6.8328,6.8427,6.8328,6.8427,50546.0
2025-04-24 13:10:00,6.9,6.9,6.88,6.88,50551.0,6.8527,6.8527,6.8328,6.8328,50551.0
2025-04-24 13:15:00,6.89,6.92,6.89,6.92,46071.0,6.8427,6.8725,6.8427,6.8725,46071.0
2025-04-24 13:20:00,6.92,6.92,6.91,6.91,3344.0,6.8725,6.8725,6.8626,6.8626,3344.0
2025-04-24 13:25:00,6.9,6.9,6.89,6.89,99664.0,6.8527,6.8527,6.8427,6.8427,99664.0
2025-04-24 13:30:00,6.89,6.9,6.88,6.9,41273.0,6.8427,6.8527,6.8328,6.8527,41273.0
2025-04-24 13:35:00,6.9,6.91,6.89,6.89,50200.0,6.8527,6.8626,6.8427,6.8427,50200.0
2025-04-24 13:40:00,6.89,6.91,6.89,6.91,24306.0,6.8427,6.8626,6.8427,6.8626,24306.0
2025-04-24 13:45:00,6.91,6.91,6.9,6.9,27134.0,6.8626,6.8626,6.8527,6.8527,27134.0
2025-04-24 13:50:00,6.89,6.89,6.88,6.88,8638.0,6.8427,6.8427,6.8328,6.8328,8638.0
2025-04-24 13:55:00,6.88,6.88,6.88,6.88,51908.0,6.8328,6.8328,6.8328,6.8328,51908.0
2025-04-24 14:00:00,6.87,6.87,6.86,6.87,54640.0,6.8229,6.8229,6.8129,6.8229,54640.0
2025-04-24 14:05:00,6.86,6.86,6.84,6.86,97161.0,6.8129,6.8129,6.7931,6.8129,97161.0
2025-04-24 14:10:00,6.87,6.87,6.87,6.87,13908.0,6.8229,6.8229,6.8229,6.8229,13908.0
2025-04-24 14:15:00,6.86,6.88,6.86,6.87,46889.0,6.8129,6.8328,6.8129,6.8229,46889.0
2025-04-24 14:20:00,6.88,6.88,6.88,6.88,35791.0,6.8328,6.8328,6.8328,6.8328,35791.0
2025-04-24 14:25:00,6.87,6.87,6.87,6.87,19180.0,6.8229,6.8229,6.8229,6.8229,19180.0
2025-04-24 14:30:00,6.87,6.87,6.86,6.86,15367.0,6.8229,6.8229,6.8129,6.8129,15367.0
2025-04-24 14:35:00,6.85,6.85,6.83,6.84,43840.0,6.803,6.803,6.7831,6.7931,43840.0
2025-04-24 14:40:00,6.83,6.84,6.83,6.84,28339.0,6.7831,6.7931,6.7831,6.7931,28339.0
2025-04-24 14:45:00,6.84,6.84,6.83,6.83,33008.0,6.7931,6.7931,6.7831,6.7831,33008.0
2025-04-24 14:50:00,6.83,6.83,6.83,6.83,2610.0,6.7831,6.7831,6.7831,6.7831,2610.0
2025-04-24 14:55:00,6.83,6.84,6.83,6.84,25000.0,6.7831,6.7931,6.7831,6.7931,25000.0
2025-04-24 15:00:00,6.85,6.88,6.85,6.88,40370.0,6.803,6.8328,6.803,6.8328,40370.0
2025-04-24 15:05:00,6.88,6.89,6.88,6.88,49860.0,6.8328,6.8427,6.8328,6.8328,49860.0
2025-04-24 15:10:00,6.89,6.92,6.89,6.91,51350.0,6.8427,6.8725,6.8427,6.8626,51350.0
2025-04-24 15:15:00,6.9,6.9,6.87,6.87,44608.0,6.8527,6.8527,6.8229,6.8229,44608.0
2025-04-24 15:20:00,6.87,6.88,6.86,6.87,58077.0,6.8229,6.8328,6.8129,6.8229,58077.0
2025-04-24 15:25:00,6.87,6.89,6.87,6.89,36662.0,6.8229,6.8427,6.8229,6.8427,36662.0
2025-04-24 15:30:00,6.89,6.9,6.88,6.88,86964.0,6.8427,6.8527,6.8328,6.8328,86964.0
2025-04-24 15:35:00,6.89,6.89,6.84,6.85,101408.0,6.8427,6.8427,6.7931,6.803,101408.0
2025-04-24 15:40:00,6.85,6.85,6.83,6.83,46382.0,6.803,6.803,6.7831,6.7831,46382.0
2025-04-24 15:45:00,6.83,6.83,6.82,6.82,26531.0,6.7831,6.7831,6.7732,6.7732,26531.0
2025-04-24 15:50:00,6.81,6.84,6.8,6.81,126936.0,6.7633,6.7931,6.7533,6.7633,126936.0
2025-04-24 15:55:00,6.81,6.83,6.8,6.83,202289.0,6.7633,6.7831,6.7533,6.7831,202289.0
2025-04-25 09:30:00,6.84,6.87,6.81,6.83,216970.0,6.7931,6.8229,6.7633,6.7831,216970.0
2025-04-25 09:35:00,6.82,6.82,6.79,6.79,117685.0,6.7732,6.7732,6.7434,6.7434,117685.0
2025-04-25 09:40:00,6.79,6.84,6.79,6.84,37284.0,6.7434,6.7931,6.7434,6.7931,37284.0
2025-04-25 09:45:00,6.84,6.88,6.83,6.88,159125.0,6.7931,6.8328,6.7831,6.8328,159125.0
2025-04-25 09:50:00,6.88,6.9,6.86,6.89,176140.0,6.8328,6.8527,6.8129,6.8427,176140.0
2025-04-25 09:55:00,6.89,6.89,6.88,6.89,47505.0,6.8427,6.8427,6.8328,6.8427,47505.0
2025-04-25 10:00:00,6.89,6.9,6.83,6.88,223889.0,6.8427,6.8527,6.7831,6.8328,223889.0
2025-04-25 10:05:00,6.87,6.87,6.8,6.8,110251.0,6.8229,6.8229,6.7533,6.7533,110251.0
2025-04-25 10:10:00,6.8,6.81,6.79,6.8,103664.0,6.7533,6.7633,6.7434,6.7533,103664.0
2025-04-25 10:15:00,6.8,6.83,6.8,6.83,105810.0,6.7533,6.7831,6.7533,6.7831,105810.0
2025-04-25 10:20:00,6.83,6.93,6.83,6.88,188346.0,6.7831,6.8824,6.7831,6.8328,188346.0
2025-04-25 10:25:00,6.89,6.93,6.89,6.92,131522.0,6.8427,6.8824,6.8427,6.8725,131522.0
2025-04-25 10:30:00,6.9,6.94,6.89,6.89,164853.0,6.8527,6.8924,6.8427,6.8427,164853.0
2025-04-25 10:35:00,6.89,6.89,6.87,6.87,104877.0,6.8427,6.8427,6.8229,6.8229,104877.0
2025-04-25 10:40:00,6.86,6.86,6.83,6.83,71460.0,6.8129,6.8129,6.7831,6.7831,71460.0
2025-04-25 10:45:00,6.83,6.84,6.83,6.84,152667.0,6.7831,6.7931,6.7831,6.7931,152667.0
2025-04-25 10:50:00,6.83,6.84,6.83,6.84,84521.0,6.7831,6.7931,6.7831,6.7931,84521.0
2025-04-25 10:55:00,6.84,6.87,6.84,6.86,72892.0,6.7931,6.8229,6.7931,6.8129,72892.0
2025-04-25 11:00:00,6.84,6.86,6.83,6.83,104647.0,6.7931,6.8129,6.7831,6.7831,104647.0
2025-04-25 11:05:00,6.83,6.84,6.83,6.83,82637.0,6.7831,6.7931,6.7831,6.7831,82637.0
2025-04-25 11:10:00,6.83,6.83,6.81,6.82,73363.0,6.7831,6.7831,6.7633,6.7732,73363.0
2025-04-25 11:15:00,6.81,6.84,6.81,6.83,74750.0,6.7633,6.7931,6.7633,6.7831,74750.0
2025-04-25 11:20:00,6.83,6.83,6.81,6.81,70100.0,6.7831,6.7831,6.7633,6.7633,70100.0
2025-04-25 11:25:00,6.81,6.84,6.81,6.84,129739.0,6.7633,6.7931,6.7633,6.7931,129739.0
2025-04-25 11:30:00,6.84,6.84,6.83,6.84,107100.0,6.7931,6.7931,6.7831,6.7931,107100.0
2025-04-25 11:35:00,6.84,6.86,6.84,6.86,71284.0,6.7931,6.8129,6.7931,6.8129,71284.0
2025-04-25 11:40:00,6.85,6.86,6.83,6.86,43765.0,6.803,6.8129,6.7831,6.8129,43765.0
2025-04-25 11:45:00,6.86,6.86,6.85,6.85,98373.0,6.8129,6.8129,6.803,6.803,98373.0
2025-04-25 11:50:00,6.84,6.84,6.82,6.82,40428.0,6.7931,6.7931,6.7732,6.7732,40428.0
2025-04-25 11:55:00,6.82,6.82,6.81,6.81,103800.0,6.7732,6.7732,6.7633,6.7633,103800.0
2025-04-25 12:00:00,6.82,6.82,6.81,6.81,42517.0,6.7732,6.7732,6.7633,6.7633,42517.0
2025-04-25 12:05:00,6.81,6.81,6.81,6.81,65666.0,6.7633,6.7633,6.7633,6.7633,65666.0
2025-04-25 12:10:00,6.8,6.8,6.8,6.8,133715.0,6.7533,6.7533,6.7533,6.7533,133715.0
2025-04-25 12:15:00,6.8,6.8,6.8,6.8,86220.0,6.7533,6.7533,6.7533,6.7533,86220.0
2025-04-25 12:20:00,6.79,6.79,6.77,6.77,58412.0,6.7434,6.7434,6.7235,6.7235,58412.0
2025-04-25 12:25:00,6.77,6.77,6.76,6.77,122415.0,6.7235,6.7235,6.7136,6.7235,122415.0
2025-04-25 12:30:00,6.77,6.77,6.77,6.77,178210.0,6.7235,6.7235,6.7235,6.7235,178210.0
2025-04-25 12:35:00,6.76,6.76,6.76,6.76,26062.0,6.7136,6.7136,6.7136,6.7136,26062.0
2025-04-25 12:40:00,6.75,6.75,6.75,6.75,52530.0,6.7037,6.7037,6.7037,6.7037,52530.0
2025-04-25 12:45:00,6.75,6.78,6.75,6.77,69494.0,6.7037,6.7335,6.7037,6.7235,69494.0
2025-04-25 12:50:00,6.77,6.78,6.75,6.75,39447.0,6.7235,6.7335,6.7037,6.7037,39447.0
2025-04-25 12:55:00,6.75,6.75,6.74,6.74,4014.0,6.7037,6.7037,6.6938,6.6938,4014.0
2025-04-25 13:00:00,6.74,6.75,6.74,6.74,94800.0,6.6938,6.7037,6.6938,6.6938,94800.0
2025-04-25 13:05:00,6.74,6.74,6.72,6.72,65110.0,6.6938,6.6938,6.6739,6.6739,65110.0
2025-04-25 13:10:00,6.72,6.72,6.71,6.71,41615.0,6.6739,6.6739,6.664,6.664,41615.0
2025-04-25 13:15:00,6.71,6.71,6.7,6.7,55920.0,6.664,6.664,6.654,6.654,55920.0
2025-04-25 13:20:00,6.7,6.7,6.69,6.69,52905.0,6.654,6.654,6.6441,6.6441,52905.0
2025-04-25 13:25:00,6.68,6.68,6.67,6.67,2220.0,6.6342,6.6342,6.6242,6.6242,2220.0
2025-04-25 13:30:00,6.67,6.7,6.67,6.68,108310.0,6.6242,6.654,6.6242,6.6342,108310.0
2025-04-25 13:35:00,6.68,6.75,6.68,6.75,355433.0,6.6342,6.7037,6.6342,6.7037,355433.0
2025-04-25 13:40:00,6.75,6.76,6.72,6.74,114798.0,6.7037,6.7136,6.6739,6.6938,114798.0
2025-04-25 13:45:00,6.75,6.78,6.75,6.76,125921.0,6.7037,6.7335,6.7037,6.7136,125921.0
2025-04-25 13:50:00,6.76,6.8,6.76,6.8,153549.0,6.7136,6.7533,6.7136,6.7533,153549.0
2025-04-25 13:55:00,6.8,6.82,6.79,6.79,160182.0,6.7533,6.7732,6.7434,6.7434,160182.0
2025-04-25 14:00:00,6.79,6.79,6.76,6.76,53872.0,6.7434,6.7434,6.7136,6.7136,53872.0
2025-04-25 14:05:00,6.76,6.76,6.74,6.74,51144.0,6.7136,6.7136,6.6938,6.6938,51144.0
2025-04-25 14:10:00,6.74,6.75,6.74,6.75,53500.0,6.6938,6.7037,6.6938,6.7037,53500.0
2025-04-25 14:15:00,6.75,6.75,6.74,6.74,58731.0,6.7037,6.7037,6.6938,6.6938,58731.0
2025-04-25 14:20:00,6.73,6.73,6.71,6.71,32158.0,6.6838,6.6838,6.664,6.664,32158.0
2025-04-25 14:25:00,6.71,6.72,6.71,6.71,73000.0,6.664,6.6739,6.664,6.664,73000.0
2025-04-25 14:30:00,6.72,6.72,6.71,6.71,27773.0,6.6739,6.6739,6.664,6.664,27773.0
2025-04-25 14:35:00,6.71,6.71,6.7,6.7,19411.0,6.664,6.664,6.654,6.654,19411.0
2025-04-25 14:40:00,6.69,6.69,6.68,6.68,11130.0,6.6441,6.6441,6.6342,6.6342,11130.0
2025-04-25 14:45:00,6.69,6.7,6.68,6.69,21852.0,6.6441,6.654,6.6342,6.6441,21852.0
2025-04-25 14:50:00,6.69,6.73,6.69,6.7,50569.0,6.6441,6.6838,6.6441,6.654,50569.0
2025-04-25 14:55:00,6.7,6.71,6.7,6.71,144295.0,6.654,6.664,6.654,6.664,144295.0
2025-04-25 15:00:00,6.71,6.71,6.69,6.69,27832.0,6.664,6.664,6.6441,6.6441,27832.0
2025-04-25 15:05:00,6.7,6.7,6.69,6.69,17470.0,6.654,6.654,6.6441,6.6441,17470.0
2025-04-25 15:10:00,6.71,6.71,6.71,6.71,5910.0,6.664,6.664,6.664,6.664,5910.0
2025-04-25 15:15:00,6.72,6.72,6.7,6.71,64089.0,6.6739,6.6739,6.654,6.664,64089.0
2025-04-25 15:20:00,6.71,6.71,6.69,6.69,62010.0,6.664,6.664,6.6441,6.6441,62010.0
2025-04-25 15:25:00,6.7,6.72,6.7,6.72,96081.0,6.654,6.6739,6.654,6.6739,96081.0
2025-04-25 15:30:00,6.73,6.74,6.72,6.72,120163.0,6.6838,6.6938,6.6739,6.6739,120163.0
2025-04-25 15:35:00,6.73,6.74,6.72,6.74,170531.0,6.6838,6.6938,6.6739,6.6938,170531.0
2025-04-25 15:40:00,6.74,6.75,6.72,6.72,70379.0,6.6938,6.7037,6.6739,6.6739,70379.0
2025-04-25 15:45:00,6.72,6.74,6.72,6.73,122086.0,6.6739,6.6938,6.6739,6.6838,122086.0
2025-04-25 15:50:00,6.72,6.72,6.67,6.68,155526.0,6.6739,6.6739,6.6242,6.6342,155526.0
2025-04-25 15:55:00,6.69,6.69,6.67,6.68,155170.0,6.6441,6.6441,6.6242,6.6342,155170.0
2025-04-28 09:30:00,6.67,6.67,6.62,6.66,369570.0,6.6242,6.6242,6.5746,6.6143,369570.0
2025-04-28 09:35:00,6.67,6.67,6.65,6.66,154238.0,6.6242,6.6242,6.6044,6.6143,154238.0
2025-04-28 09:40:00,6.67,6.67,6.6,6.6,98138.0,6.6242,6.6242,6.5547,6.5547,98138.0
2025-04-28 09:45:00,6.59,6.63,6.58,6.62,239451.0,6.5448,6.5845,6.5349,6.5746,239451.0
2025-04-28 09:50:00,6.61,6.64,6.61,6.64,88700.0,6.5646,6.5944,6.5646,6.5944,88700.0
2025-04-28 09:55:00,6.65,6.7,6.65,6.7,156898.0,6.6044,6.654,6.6044,6.654,156898.0
2025-04-28 10:00:00,6.7,6.72,6.69,6.69,182148.0,6.654,6.6739,6.6441,6.6441,182148.0
2025-04-28 10:05:00,6.67,6.68,6.67,6.67,140501.0,6.6242,6.6342,6.6242,6.6242,140501.0
2025-04-28 10:10:00,6.67,6.69,6.67,6.68,121785.0,6.6242,6.6441,6.6242,6.6342,121785.0
2025-04-28 10:15:00,6.68,6.68,6.66,6.66,87737.0,6.6342,6.6342,6.6143,6.6143,87737.0
2025-04-28 10:20:00,6.66,6.67,6.65,6.66,107549.0,6.6143,6.6242,6.6044,6.6143,107549.0
2025-04-28 10:25:00,6.64,6.67,6.64,6.67,109704.0,6.5944,6.6242,6.5944,6.6242,109704.0
2025-04-28 10:30:00,6.68,6.71,6.68,6.69,66235.0,6.6342,6.664,6.6342,6.6441,66235.0
2025-04-28 10:35:00,6.68,6.68,6.66,6.66,60188.0,6.6342,6.6342,6.6143,6.6143,60188.0
2025-04-28 10:40:00,6.66,6.69,6.66,6.66,98641.0,6.6143,6.6441,6.6143,6.6143,98641.0
2025-04-28 10:45:00,6.65,6.65,6.65,6.65,67800.0,6.6044,6.6044,6.6044,6.6044,67800.0
2025-04-28 10:50:00,6.64,6.68,6.64,6.67,90966.0,6.5944,6.6342,6.5944,6.6242,90966.0
2025-04-28 10:55:00,6.68,6.69,6.68,6.69,125593.0,6.6342,6.6441,6.6342,6.6441,125593.0
2025-04-28 11:00:00,6.68,6.68,6.67,6.68,144250.0,6.6342,6.6342,6.6242,6.6342,144250.0
2025-04-28 11:05:00,6.69,6.73,6.69,6.73,109845.0,6.6441,6.6838,6.6441,6.6838,109845.0
2025-04-28 11:10:00,6.73,6.74,6.71,6.71,88582.0,6.6838,6.6938,6.664,6.664,88582.0
2025-04-28 11:15:00,6.72,6.74,6.72,6.74,222972.0,6.6739,6.6938,6.6739,6.6938,222972.0
2025-04-28 11:20:00,6.75,6.79,6.75,6.79,136728.0,6.7037,6.7434,6.7037,6.7434,136728.0
2025-04-28 11:25:00,6.79,6.81,6.79,6.81,128853.0,6.7434,6.7633,6.7434,6.7633,128853.0
2025-04-28 11:30:00,6.81,6.81,6.8,6.8,62372.0,6.7633,6.7633,6.7533,6.7533,62372.0
2025-04-28 11:35:00,6.8,6.81,6.78,6.78,96847.0,6.7533,6.7633,6.7335,6.7335,96847.0
2025-04-28 11:40:00,6.78,6.79,6.77,6.79,40720.0,6.7335,6.7434,6.7235,6.7434,40720.0
2025-04-28 11:45:00,6.79,6.8,6.79,6.8,110393.0,6.7434,6.7533,6.7434,6.7533,110393.0
2025-04-28 11:50:00,6.8,6.8,6.78,6.79,155103.0,6.7533,6.7533,6.7335,6.7434,155103.0
2025-04-28 11:55:00,6.79,6.81,6.79,6.8,149395.0,6.7434,6.7633,6.7434,6.7533,149395.0
2025-04-28 12:00:00,6.8,6.83,6.8,6.83,145149.0,6.7533,6.7831,6.7533,6.7831,145149.0
2025-04-28 12:05:00,6.84,6.84,6.84,6.84,72930.0,6.7931,6.7931,6.7931,6.7931,72930.0
2025-04-28 12:10:00,6.85,6.85,6.85,6.85,89343.0,6.803,6.803,6.803,6.803,89343.0
2025-04-28 12:15:00,6.84,6.84,6.83,6.83,37172.0,6.7931,6.7931,6.7831,6.7831,37172.0
2025-04-28 12:20:00,6.83,6.84,6.83,6.84,88668.0,6.7831,6.7931,6.7831,6.7931,88668.0
2025-04-28 12:25:00,6.84,6.86,6.84,6.86,70336.0,6.7931,6.8129,6.7931,6.8129,70336.0
2025-04-28 12:30:00,6.85,6.85,6.84,6.84,121417.0,6.803,6.803,6.7931,6.7931,121417.0
2025-04-28 12:35:00,6.84,6.84,6.83,6.83,78350.0,6.7931,6.7931,6.7831,6.7831,78350.0
2025-04-28 12:40:00,6.83,6.83,6.82,6.82,61711.0,6.7831,6.7831,6.7732,6.7732,61711.0
2025-04-28 12:45:00,6.82,6.82,6.81,6.81,60213.0,6.7732,6.7732,6.7633,6.7633,60213.0
2025-04-28 12:50:00,6.81,6.83,6.81,6.83,111971.0,6.7633,6.7831,6.7633,6.7831,111971.0
2025-04-28 12:55:00,6.84,6.85,6.84,6.84,307749.0,6.7931,6.803,6.7931,6.7931,307749.0
2025-04-28 13:00:00,6.83,6.84,6.83,6.83,77856.0,6.7831,6.7931,6.7831,6.7831,77856.0
2025-04-28 13:05:00,6.84,6.86,6.84,6.85,156769.0,6.7931,6.8129,6.7931,6.803,156769.0
2025-04-28 13:10:00,6.86,6.87,6.86,6.87,63514.0,6.8129,6.8229,6.8129,6.8229,63514.0
2025-04-28 13:15:00,6.88,6.88,6.86,6.86,127278.0,6.8328,6.8328,6.8129,6.8129,127278.0
2025-04-28 13:20:00,6.86,6.86,6.86,6.86,30200.0,6.8129,6.8129,6.8129,6.8129,30200.0
2025-04-28 13:25:00,6.86,6.87,6.85,6.87,95507.0,6.8129,6.8229,6.803,6.8229,95507.0
2025-04-28 13:30:00,6.88,6.88,6.88,6.88,104720.0,6.8328,6.8328,6.8328,6.8328,104720.0
2025-04-28 13:35:00,6.88,6.88,6.86,6.86,99785.0,6.8328,6.8328,6.8129,6.8129,99785.0
2025-04-28 13:40:00,6.85,6.86,6.84,6.84,82005.0,6.803,6.8129,6.7931,6.7931,82005.0
2025-04-28 13:45:00,6.84,6.84,6.83,6.83,38800.0,6.7931,6.7931,6.7831,6.7831,38800.0
2025-04-28 13:50:00,6.82,6.82,6.82,6.82,71745.0,6.7732,6.7732,6.7732,6.7732,71745.0
2025-04-28 13:55:00,6.81,6.81,6.8,6.8,4512.0,6.7633,6.7633,6.7533,6.7533,4512.0
2025-04-28 14:00:00,6.79,6.79,6.79,6.79,20100.0,6.7434,6.7434,6.7434,6.7434,20100.0
2025-04-28 14:05:00,6.79,6.79,6.79,6.79,117227.0,6.7434,6.7434,6.7434,6.7434,117227.0
2025-04-28 14:10:00,6.8,6.8,6.79,6.79,103680.0,6.7533,6.7533,6.7434,6.7434,103680.0
2025-04-28 14:15:00,6.79,6.8,6.79,6.79,62153.0,6.7434,6.7533,6.7434,6.7434,62153.0
2025-04-28 14:20:00,6.8,6.8,6.78,6.78,49755.0,6.7533,6.7533,6.7335,6.7335,49755.0
2025-04-28 14:25:00,6.77,6.77,6.76,6.76,47850.0,6.7235,6.7235,6.7136,6.7136,47850.0
2025-04-28 14:30:00,6.76,6.77,6.76,6.77,47479.0,6.7136,6.7235,6.7136,6.7235,47479.0
2025-04-28 14:35:00,6.79,6.79,6.77,6.77,48543.0,6.7434,6.7434,6.7235,6.7235,48543.0
2025-04-28 14:40:00,6.76,6.76,6.76,6.76,94842.0,6.7136,6.7136,6.7136,6.7136,94842.0
2025-04-28 14:45:00,6.76,6.76,6.76,6.76,69200.0,6.7136,6.7136,6.7136,6.7136,69200.0
2025-04-28 14:50:00,6.76,6.76,6.75,6.75,65051.0,6.7136,6.7136,6.7037,6.7037,65051.0
2025-04-28 14:55:00,6.75,6.75,6.75,6.75,17337.0,6.7037,6.7037,6.7037,6.7037,17337.0
2025-04-28 15:00:00,6.75,6.75,6.74,6.74,67538.0,6.7037,6.7037,6.6938,6.6938,67538.0
2025-04-28 15:05:00,6.74,6.74,6.72,6.72,56655.0,6.6938,6.6938,6.6739,6.6739,56655.0
2025-04-28 15:10:00,6.72,6.73,6.72,6.72,105922.0,6.6739,6.6838,6.6739,6.6739,105922.0
2025-04-28 15:15:00,6.71,6.71,6.71,6.71,11155.0,6.664,6.664,6.664,6.664,11155.0
2025-04-28 15:20:00,6.7,6.7,6.69,6.69,35733.0,6.654,6.654,6.6441,6.6441,35733.0
2025-04-28 15:25:00,6.69,6.69,6.68,6.69,105048.0,6.6441,6.6441,6.6342,6.6441,105048.0
2025-04-28 15:30:00,6.69,6.69,6.69,6.69,97321.0,6.6441,6.6441,6.6441,6.6441,97321.0
2025-04-28 15:35:00,6.7,6.7,6.68,6.69,187261.0,6.654,6.654,6.6342,6.6441,187261.0
2025-04-28 15:40:00,6.69,6.69,6.69,6.69,18800.0,6.6441,6.6441,6.6441,6.6441,18800.0
2025-04-28 15:45:00,6.68,6.68,6.67,6.67,114727.0,6.6342,6.6342,6.6242,6.6242,114727.0
2025-04-28 15:50:00,6.66,6.66,6.63,6.64,160091.0,6.6143,6.6143,6.5845,6.5944,160091.0
2025-04-28 15:55:00,6.65,6.67,6.64,6.67,192462.0,6.6044,6.6242,6.5944,6.6242,192462.0
2025-04-29 09:30:00,6.76,6.76,6.73,6.73,120470.0,6.7136,6.7136,6.6838,6.6838,120470.0
2025-04-29 09:35:00,6.73,6.74,6.73,6.74,52190.0,6.6838,6.6938,6.6838,6.6938,52190.0
2025-04-29 09:40:00,6.73,6.74,6.71,6.71,128598.0,6.6838,6.6938,6.664,6.664,128598.0
2025-04-29 09:45:00,6.7,6.7,6.67,6.67,132239.0,6.654,6.654,6.6242,6.6242,132239.0
2025-04-29 09:50:00,6.67,6.68,6.66,6.68,296095.0,6.6242,6.6342,6.6143,6.6342,296095.0
2025-04-29 09:55:00,6.69,6.7,6.67,6.7,122321.0,6.6441,6.654,6.6242,6.654,122321.0
2025-04-29 10:00:00,6.69,6.72,6.67,6.67,108217.0,6.6441,6.6739,6.6242,6.6242,108217.0
2025-04-29 10:05:00,6.66,6.66,6.62,6.63,60795.0,6.6143,6.6143,6.5746,6.5845,60795.0
2025-04-29 10:10:00,6.64,6.66,6.64,6.65,68811.0,6.5944,6.6143,6.5944,6.6044,68811.0
2025-04-29 10:15:00,6.65,6.67,6.64,6.67,210056.0,6.6044,6.6242,6.5944,6.6242,210056.0
2025-04-29 10:20:00,6.67,6.71,6.67,6.71,85983.0,6.6242,6.664,6.6242,6.664,85983.0
2025-04-29 10:25:00,6.72,6.73,6.72,6.72,85717.0,6.6739,6.6838,6.6739,6.6739,85717.0
2025-04-29 10:30:00,6.71,6.71,6.69,6.69,71591.0,6.664,6.664,6.6441,6.6441,71591.0
2025-04-29 10:35:00,6.66,6.66,6.65,6.65,51393.0,6.6143,6.6143,6.6044,6.6044,51393.0
2025-04-29 10:40:00,6.65,6.66,6.65,6.66,94015.0,6.6044,6.6143,6.6044,6.6143,94015.0
2025-04-29 10:45:00,6.66,6.66,6.64,6.64,64682.0,6.6143,6.6143,6.5944,6.5944,64682.0
2025-04-29 10:50:00,6.65,6.65,6.63,6.63,102884.0,6.6044,6.6044,6.5845,6.5845,102884.0
2025-04-29 10:55:00,6.62,6.62,6.61,6.61,59996.0,6.5746,6.5746,6.5646,6.5646,59996.0
2025-04-29 11:00:00,6.6,6.63,6.59,6.63,130779.0,6.5547,6.5845,6.5448,6.5845,130779.0
2025-04-29 11:05:00,6.63,6.63,6.62,6.62,61614.0,6.5845,6.5845,6.5746,6.5746,61614.0
2025-04-29 11:10:00,6.62,6.64,6.62,6.64,51346.0,6.5746,6.5944,6.5746,6.5944,51346.0
2025-04-29 11:15:00,6.63,6.66,6.63,6.66,49082.0,6.5845,6.6143,6.5845,6.6143,49082.0
2025-04-29 11:20:00,6.66,6.67,6.65,6.66,114190.0,6.6143,6.6242,6.6044,6.6143,114190.0
2025-04-29 11:25:00,6.66,6.67,6.63,6.63,86274.0,6.6143,6.6242,6.5845,6.5845,86274.0
2025-04-29 11:30:00,6.63,6.67,6.63,6.67,147542.0,6.5845,6.6242,6.5845,6.6242,147542.0
2025-04-29 11:35:00,6.67,6.67,6.65,6.65,69754.0,6.6242,6.6242,6.6044,6.6044,69754.0
2025-04-29 11:40:00,6.64,6.64,6.62,6.62,26110.0,6.5944,6.5944,6.5746,6.5746,26110.0
2025-04-29 11:45:00,6.62,6.63,6.62,6.63,138954.0,6.5746,6.5845,6.5746,6.5845,138954.0
2025-04-29 11:50:00,6.62,6.64,6.62,6.63,44005.0,6.5746,6.5944,6.5746,6.5845,44005.0
2025-04-29 11:55:00,6.63,6.65,6.63,6.65,124269.0,6.5845,6.6044,6.5845,6.6044,124269.0
2025-04-29 12:00:00,6.65,6.65,6.62,6.62,56904.0,6.6044,6.6044,6.5746,6.5746,56904.0
2025-04-29 12:05:00,6.61,6.61,6.6,6.6,25576.0,6.5646,6.5646,6.5547,6.5547,25576.0
2025-04-29 12:10:00,6.6,6.6,6.6,6.6,0.0,6.5547,6.5547,6.5547,6.5547,0.0
2025-04-29 12:15:00,6.6,6.62,6.6,6.62,122155.0,6.5547,6.5746,6.5547,6.5746,122155.0
2025-04-29 12:20:00,6.62,6.62,6.62,6.62,52900.0,6.5746,6.5746,6.5746,6.5746,52900.0
2025-04-29 12:25:00,6.62,6.62,6.61,6.61,112100.0,6.5746,6.5746,6.5646,6.5646,112100.0
2025-04-29 12:30:00,6.61,6.61,6.61,6.61,54554.0,6.5646,6.5646,6.5646,6.5646,54554.0
2025-04-29 12:35:00,6.6,6.62,6.6,6.62,13631.0,6.5547,6.5746,6.5547,6.5746,13631.0
2025-04-29 12:40:00,6.63,6.63,6.61,6.61,69103.0,6.5845,6.5845,6.5646,6.5646,69103.0
2025-04-29 12:45:00,6.61,6.67,6.61,6.67,146882.0,6.5646,6.6242,6.5646,6.6242,146882.0
2025-04-29 12:50:00,6.67,6.67,6.65,6.66,61280.0,6.6242,6.6242,6.6044,6.6143,61280.0
2025-04-29 12:55:00,6.66,6.69,6.66,6.68,97911.0,6.6143,6.6441,6.6143,6.6342,97911.0
2025-04-29 13:00:00,6.68,6.68,6.67,6.67,8330.0,6.6342,6.6342,6.6242,6.6242,8330.0
2025-04-29 13:05:00,6.67,6.67,6.66,6.66,36180.0,6.6242,6.6242,6.6143,6.6143,36180.0
2025-04-29 13:10:00,6.67,6.68,6.66,6.66,95945.0,6.6242,6.6342,6.6143,6.6143,95945.0
2025-04-29 13:15:00,6.65,6.65,6.62,6.62,59065.0,6.6044,6.6044,6.5746,6.5746,59065.0
2025-04-29 13:20:00,6.62,6.62,6.62,6.62,64827.0,6.5746,6.5746,6.5746,6.5746,64827.0
2025-04-29 13:25:00,6.61,6.63,6.61,6.62,103686.0,6.5646,6.5845,6.5646,6.5746,103686.0
2025-04-29 13:30:00,6.62,6.62,6.62,6.62,300.0,6.5746,6.5746,6.5746,6.5746,300.0
2025-04-29 13:35:00,6.61,6.61,6.59,6.59,34940.0,6.5646,6.5646,6.5448,6.5448,34940.0
2025-04-29 13:40:00,6.59,6.59,6.58,6.58,168530.0,6.5448,6.5448,6.5349,6.5349,168530.0
2025-04-29 13:45:00,6.58,6.58,6.54,6.54,171369.0,6.5349,6.5349,6.4951,6.4951,171369.0
2025-04-29 13:50:00,6.54,6.55,6.54,6.54,110503.0,6.4951,6.5051,6.4951,6.4951,110503.0
2025-04-29 13:55:00,6.54,6.54,6.54,6.54,276690.0,6.4951,6.4951,6.4951,6.4951,276690.0
2025-04-29 14:00:00,6.54,6.54,6.53,6.53,24514.0,6.4951,6.4951,6.4852,6.4852,24514.0
2025-04-29 14:05:00,6.53,6.54,6.53,6.54,84633.0,6.4852,6.4951,6.4852,6.4951,84633.0
2025-04-29 14:10:00,6.54,6.54,6.54,6.54,1572.0,6.4951,6.4951,6.4951,6.4951,1572.0
2025-04-29 14:15:00,6.54,6.54,6.53,6.54,41443.0,6.4951,6.4951,6.4852,6.4951,41443.0
2025-04-29 14:20:00,6.54,6.56,6.54,6.55,133679.0,6.4951,6.515,6.4951,6.5051,133679.0
2025-04-29 14:25:00,6.55,6.55,6.54,6.54,76795.0,6.5051,6.5051,6.4951,6.4951,76795.0
2025-04-29 14:30:00,6.54,6.55,6.54,6.54,56190.0,6.4951,6.5051,6.4951,6.4951,56190.0
2025-04-29 14:35:00,6.54,6.54,6.53,6.53,33569.0,6.4951,6.4951,6.4852,6.4852,33569.0
2025-04-29 14:40:00,6.53,6.53,6.53,6.53,62218.0,6.4852,6.4852,6.4852,6.4852,62218.0
2025-04-29 14:45:00,6.54,6.54,6.54,6.54,45796.0,6.4951,6.4951,6.4951,6.4951,45796.0
2025-04-29 14:50:00,6.55,6.56,6.55,6.55,116930.0,6.5051,6.515,6.5051,6.5051,116930.0
2025-04-29 14:55:00,6.55,6.55,6.55,6.55,79199.0,6.5051,6.5051,6.5051,6.5051,79199.0
2025-04-29 15:00:00,6.55,6.55,6.55,6.55,138600.0,6.5051,6.5051,6.5051,6.5051,138600.0
2025-04-29 15:05:00,6.55,6.55,6.53,6.54,106305.0,6.5051,6.5051,6.4852,6.4951,106305.0
2025-04-29 15:10:00,6.54,6.54,6.54,6.54,166327.0,6.4951,6.4951,6.4951,6.4951,166327.0
2025-04-29 15:15:00,6.54,6.55,6.54,6.55,229596.0,6.4951,6.5051,6.4951,6.5051,229596.0
2025-04-29 15:20:00,6.55,6.55,6.54,6.54,24846.0,6.5051,6.5051,6.4951,6.4951,24846.0
2025-04-29 15:25:00,6.54,6.55,6.54,6.55,103700.0,6.4951,6.5051,6.4951,6.5051,103700.0
2025-04-29 15:30:00,6.55,6.55,6.55,6.55,17953.0,6.5051,6.5051,6.5051,6.5051,17953.0
2025-04-29 15:35:00,6.55,6.56,6.55,6.55,56305.0,6.5051,6.515,6.5051,6.5051,56305.0
2025-04-29 15:40:00,6.56,6.57,6.56,6.56,30034.0,6.515,6.5249,6.515,6.515,30034.0
2025-04-29 15:45:00,6.57,6.57,6.54,6.54,48488.0,6.5249,6.5249,6.4951,6.4951,48488.0
2025-04-29 15:50:00,6.53,6.54,6.53,6.53,248092.0,6.4852,6.4951,6.4852,6.4852,248092.0
2025-04-29 15:55:00,6.54,6.57,6.54,6.57,249350.0,6.4951,6.5249,6.4951,6.5249,249350.0
2025-04-30 09:30:00,6.8,6.87,6.8,6.83,274244.0,6.7533,6.8229,6.7533,6.7831,274244.0
2025-04-30 09:35:00,6.84,6.91,6.84,6.91,186290.0,6.7931,6.8626,6.7931,6.8626,186290.0
2025-04-30 09:40:00,6.91,6.97,6.91,6.95,62910.0,6.8626,6.9222,6.8626,6.9023,62910.0
2025-04-30 09:45:00,6.95,6.95,6.92,6.92,112076.0,6.9023,6.9023,6.8725,6.8725,112076.0
2025-04-30 09:50:00,6.92,6.97,6.92,6.97,102546.0,6.8725,6.9222,6.8725,6.9222,102546.0
2025-04-30 09:55:00,6.96,7.01,6.96,7.0,116503.0,6.9122,6.9619,6.9122,6.952,116503.0
2025-04-30 10:00:00,7.0,7.0,6.95,6.96,111795.0,6.952,6.952,6.9023,6.9122,111795.0
2025-04-30 10:05:00,6.96,6.97,6.92,6.92,102954.0,6.9122,6.9222,6.8725,6.8725,102954.0
2025-04-30 10:10:00,6.93,6.94,6.89,6.89,125845.0,6.8824,6.8924,6.8427,6.8427,125845.0
2025-04-30 10:15:00,6.89,6.9,6.89,6.89,106534.0,6.8427,6.8527,6.8427,6.8427,106534.0
2025-04-30 10:20:00,6.88,6.89,6.86,6.86,72459.0,6.8328,6.8427,6.8129,6.8129,72459.0
2025-04-30 10:25:00,6.86,6.86,6.84,6.84,25107.0,6.8129,6.8129,6.7931,6.7931,25107.0
2025-04-30 10:30:00,6.85,6.85,6.82,6.83,202096.0,6.803,6.803,6.7732,6.7831,202096.0
2025-04-30 10:35:00,6.84,6.86,6.84,6.85,48091.0,6.7931,6.8129,6.7931,6.803,48091.0
2025-04-30 10:40:00,6.85,6.88,6.82,6.82,124306.0,6.803,6.8328,6.7732,6.7732,124306.0
2025-04-30 10:45:00,6.83,6.84,6.83,6.84,124799.0,6.7831,6.7931,6.7831,6.7931,124799.0
2025-04-30 10:50:00,6.84,6.86,6.81,6.82,192995.0,6.7931,6.8129,6.7633,6.7732,192995.0
2025-04-30 10:55:00,6.83,6.84,6.81,6.82,168832.0,6.7831,6.7931,6.7633,6.7732,168832.0
2025-04-30 11:00:00,6.82,6.82,6.79,6.79,422685.0,6.7732,6.7732,6.7434,6.7434,422685.0
2025-04-30 11:05:00,6.79,6.79,6.76,6.76,144607.0,6.7434,6.7434,6.7136,6.7136,144607.0
2025-04-30 11:10:00,6.77,6.77,6.76,6.76,83460.0,6.7235,6.7235,6.7136,6.7136,83460.0
2025-04-30 11:15:00,6.76,6.76,6.75,6.75,134093.0,6.7136,6.7136,6.7037,6.7037,134093.0
2025-04-30 11:20:00,6.75,6.75,6.73,6.75,100026.0,6.7037,6.7037,6.6838,6.7037,100026.0
2025-04-30 11:25:00,6.76,6.77,6.74,6.74,134233.0,6.7136,6.7235,6.6938,6.6938,134233.0
2025-04-30 11:30:00,6.75,6.75,6.74,6.74,210567.0,6.7037,6.7037,6.6938,6.6938,210567.0
2025-04-30 11:35:00,6.74,6.75,6.74,6.75,134906.0,6.6938,6.7037,6.6938,6.7037,134906.0
2025-04-30 11:40:00,6.74,6.75,6.73,6.73,205762.0,6.6938,6.7037,6.6838,6.6838,205762.0
2025-04-30 11:45:00,6.73,6.73,6.73,6.73,34340.0,6.6838,6.6838,6.6838,6.6838,34340.0
2025-04-30 11:50:00,6.73,6.75,6.73,6.74,190932.0,6.6838,6.7037,6.6838,6.6938,190932.0
2025-04-30 11:55:00,6.74,6.75,6.73,6.74,92090.0,6.6938,6.7037,6.6838,6.6938,92090.0
2025-04-30 12:00:00,6.73,6.73,6.73,6.73,55900.0,6.6838,6.6838,6.6838,6.6838,55900.0
2025-04-30 12:05:00,6.72,6.72,6.71,6.72,89204.0,6.6739,6.6739,6.664,6.6739,89204.0
2025-04-30 12:10:00,6.73,6.74,6.73,6.74,157946.0,6.6838,6.6938,6.6838,6.6938,157946.0
2025-04-30 12:15:00,6.74,6.75,6.74,6.75,208017.0,6.6938,6.7037,6.6938,6.7037,208017.0
2025-04-30 12:20:00,6.75,6.78,6.75,6.78,105360.0,6.7037,6.7335,6.7037,6.7335,105360.0
2025-04-30 12:25:00,6.78,6.79,6.78,6.78,39200.0,6.7335,6.7434,6.7335,6.7335,39200.0
2025-04-30 12:30:00,6.78,6.79,6.78,6.79,112162.0,6.7335,6.7434,6.7335,6.7434,112162.0
2025-04-30 12:35:00,6.8,6.8,6.75,6.75,116176.0,6.7533,6.7533,6.7037,6.7037,116176.0
2025-04-30 12:40:00,6.74,6.75,6.74,6.75,131860.0,6.6938,6.7037,6.6938,6.7037,131860.0
2025-04-30 12:45:00,6.75,6.75,6.74,6.75,114516.0,6.7037,6.7037,6.6938,6.7037,114516.0
2025-04-30 12:50:00,6.75,6.75,6.73,6.73,63009.0,6.7037,6.7037,6.6838,6.6838,63009.0
2025-04-30 12:55:00,6.73,6.74,6.73,6.74,53736.0,6.6838,6.6938,6.6838,6.6938,53736.0
2025-04-30 13:00:00,6.73,6.73,6.73,6.73,14800.0,6.6838,6.6838,6.6838,6.6838,14800.0
2025-04-30 13:05:00,6.74,6.76,6.74,6.76,72492.0,6.6938,6.7136,6.6938,6.7136,72492.0
2025-04-30 13:10:00,6.77,6.81,6.77,6.8,151659.0,6.7235,6.7633,6.7235,6.7533,151659.0
2025-04-30 13:15:00,6.78,6.78,6.75,6.76,126489.0,6.7335,6.7335,6.7037,6.7136,126489.0
2025-04-30 13:20:00,6.76,6.76,6.76,6.76,7900.0,6.7136,6.7136,6.7136,6.7136,7900.0
2025-04-30 13:25:00,6.75,6.75,6.72,6.72,18724.0,6.7037,6.7037,6.6739,6.6739,18724.0
2025-04-30 13:30:00,6.72,6.72,6.69,6.69,71481.0,6.6739,6.6739,6.6441,6.6441,71481.0
2025-04-30 13:35:00,6.69,6.69,6.68,6.69,65434.0,6.6441,6.6441,6.6342,6.6441,65434.0
2025-04-30 13:40:00,6.69,6.69,6.69,6.69,40760.0,6.6441,6.6441,6.6441,6.6441,40760.0
2025-04-30 13:45:00,6.69,6.7,6.69,6.7,72863.0,6.6441,6.654,6.6441,6.654,72863.0
2025-04-30 13:50:00,6.69,6.69,6.69,6.69,28800.0,6.6441,6.6441,6.6441,6.6441,28800.0
2025-04-30 13:55:00,6.68,6.69,6.67,6.69,72130.0,6.6342,6.6441,6.6242,6.6441,72130.0
2025-04-30 14:00:00,6.7,6.71,6.7,6.71,105064.0,6.654,6.664,6.654,6.664,105064.0
2025-04-30 14:05:00,6.7,6.71,6.61,6.68,439610.0,6.654,6.664,6.5646,6.6342,439610.0
2025-04-30 14:10:00,6.68,6.68,6.63,6.66,155951.0,6.6342,6.6342,6.5845,6.6143,155951.0
2025-04-30 14:15:00,6.67,6.67,6.65,6.66,65400.0,6.6242,6.6242,6.6044,6.6143,65400.0
2025-04-30 14:20:00,6.64,6.67,6.64,6.66,45853.0,6.5944,6.6242,6.5944,6.6143,45853.0
2025-04-30 14:25:00,6.67,6.71,6.66,6.7,151207.0,6.6242,6.664,6.6143,6.654,151207.0
2025-04-30 14:30:00,6.69,6.69,6.68,6.69,67858.0,6.6441,6.6441,6.6342,6.6441,67858.0
2025-04-30 14:35:00,6.7,6.73,6.7,6.73,55680.0,6.654,6.6838,6.654,6.6838,55680.0
2025-04-30 14:40:00,6.74,6.74,6.73,6.73,39156.0,6.6938,6.6938,6.6838,6.6838,39156.0
2025-04-30 14:45:00,6.73,6.73,6.68,6.69,54160.0,6.6838,6.6838,6.6342,6.6441,54160.0
2025-04-30 14:50:00,6.69,6.69,6.69,6.69,4800.0,6.6441,6.6441,6.6441,6.6441,4800.0
2025-04-30 14:55:00,6.7,6.73,6.7,6.73,35213.0,6.654,6.6838,6.654,6.6838,35213.0
2025-04-30 15:00:00,6.72,6.72,6.71,6.71,29931.0,6.6739,6.6739,6.664,6.664,29931.0
2025-04-30 15:05:00,6.7,6.71,6.7,6.71,54209.0,6.654,6.664,6.654,6.664,54209.0
2025-04-30 15:10:00,6.71,6.71,6.69,6.69,18435.0,6.664,6.664,6.6441,6.6441,18435.0
2025-04-30 15:15:00,6.69,6.69,6.69,6.69,4400.0,6.6441,6.6441,6.6441,6.6441,4400.0
2025-04-30 15:20:00,6.7,6.7,6.68,6.7,35891.0,6.654,6.654,6.6342,6.654,35891.0
2025-04-30 15:25:00,6.7,6.72,6.7,6.72,100169.0,6.654,6.6739,6.654,6.6739,100169.0
2025-04-30 15:30:00,6.72,6.73,6.72,6.73,95906.0,6.6739,6.6838,6.6739,6.6838,95906.0
2025-04-30 15:35:00,6.72,6.73,6.7,6.71,83728.0,6.6739,6.6838,6.654,6.664,83728.0
2025-04-30 15:40:00,6.72,6.72,6.68,6.68,56574.0,6.6739,6.6739,6.6342,6.6342,56574.0
2025-04-30 15:45:00,6.67,6.67,6.61,6.61,85792.0,6.6242,6.6242,6.5646,6.5646,85792.0
2025-04-30 15:50:00,6.61,6.61,6.52,6.53,257251.0,6.5646,6.5646,6.4753,6.4852,257251.0
2025-04-30 15:55:00,6.54,6.57,6.49,6.55,550599.0,6.4951,6.5249,6.4455,6.5051,550599.0
2025-05-01 09:30:00,6.35,6.39,6.33,6.39,343648.0,6.3064,6.3462,6.2866,6.3462,343648.0
2025-05-01 09:35:00,6.39,6.39,6.35,6.38,140346.0,6.3462,6.3462,6.3064,6.3362,140346.0
2025-05-01 09:40:00,6.37,6.38,6.36,6.36,121209.0,6.3263,6.3362,6.3164,6.3164,121209.0
2025-05-01 09:45:00,6.36,6.36,6.34,6.34,64835.0,6.3164,6.3164,6.2965,6.2965,64835.0
2025-05-01 09:50:00,6.34,6.34,6.32,6.33,644649.0,6.2965,6.2965,6.2766,6.2866,644649.0
2025-05-01 09:55:00,6.35,6.4,6.35,6.4,134582.0,6.3064,6.3561,6.3064,6.3561,134582.0
2025-05-01 10:00:00,6.4,6.4,6.34,6.36,209171.0,6.3561,6.3561,6.2965,6.3164,209171.0
2025-05-01 10:05:00,6.35,6.37,6.33,6.37,142289.0,6.3064,6.3263,6.2866,6.3263,142289.0
2025-05-01 10:10:00,6.37,6.38,6.35,6.35,99901.0,6.3263,6.3362,6.3064,6.3064,99901.0
2025-05-01 10:15:00,6.35,6.35,6.33,6.33,95787.0,6.3064,6.3064,6.2866,6.2866,95787.0
2025-05-01 10:20:00,6.33,6.33,6.3,6.3,142001.0,6.2866,6.2866,6.2568,6.2568,142001.0
2025-05-01 10:25:00,6.3,6.3,6.29,6.29,43601.0,6.2568,6.2568,6.2468,6.2468,43601.0
2025-05-01 10:30:00,6.29,6.31,6.29,6.31,114767.0,6.2468,6.2667,6.2468,6.2667,114767.0
2025-05-01 10:35:00,6.3,6.3,6.28,6.28,114103.0,6.2568,6.2568,6.2369,6.2369,114103.0
2025-05-01 10:40:00,6.27,6.28,6.27,6.28,90733.0,6.227,6.2369,6.227,6.2369,90733.0
2025-05-01 10:45:00,6.28,6.28,6.26,6.27,70600.0,6.2369,6.2369,6.217,6.227,70600.0
2025-05-01 10:50:00,6.26,6.27,6.26,6.27,91883.0,6.217,6.227,6.217,6.227,91883.0
2025-05-01 10:55:00,6.26,6.26,6.24,6.24,70546.0,6.217,6.217,6.1972,6.1972,70546.0
2025-05-01 11:00:00,6.25,6.26,6.25,6.26,92745.0,6.2071,6.217,6.2071,6.217,92745.0
2025-05-01 11:05:00,6.25,6.25,6.25,6.25,38589.0,6.2071,6.2071,6.2071,6.2071,38589.0
2025-05-01 11:10:00,6.25,6.25,6.25,6.25,100.0,6.2071,6.2071,6.2071,6.2071,100.0
2025-05-01 11:15:00,6.24,6.25,6.22,6.22,397740.0,6.1972,6.2071,6.1773,6.1773,397740.0
2025-05-01 11:20:00,6.23,6.24,6.23,6.24,60135.0,6.1873,6.1972,6.1873,6.1972,60135.0
2025-05-01 11:25:00,6.24,6.24,6.24,6.24,36000.0,6.1972,6.1972,6.1972,6.1972,36000.0
2025-05-01 11:30:00,6.25,6.27,6.25,6.26,64174.0,6.2071,6.227,6.2071,6.217,64174.0
2025-05-01 11:35:00,6.27,6.27,6.25,6.27,138321.0,6.227,6.227,6.2071,6.227,138321.0
2025-05-01 11:40:00,6.27,6.28,6.27,6.28,110314.0,6.227,6.2369,6.227,6.2369,110314.0
2025-05-01 11:45:00,6.29,6.29,6.29,6.29,26973.0,6.2468,6.2468,6.2468,6.2468,26973.0
2025-05-01 11:50:00,6.3,6.31,6.3,6.31,109087.0,6.2568,6.2667,6.2568,6.2667,109087.0
2025-05-01 11:55:00,6.32,6.37,6.32,6.35,159838.0,6.2766,6.3263,6.2766,6.3064,159838.0
2025-05-01 12:00:00,6.35,6.36,6.34,6.35,193418.0,6.3064,6.3164,6.2965,6.3064,193418.0
2025-05-01 12:05:00,6.35,6.35,6.33,6.33,53846.0,6.3064,6.3064,6.2866,6.2866,53846.0
2025-05-01 12:10:00,6.33,6.34,6.33,6.34,509223.0,6.2866,6.2965,6.2866,6.2965,509223.0
2025-05-01 12:15:00,6.35,6.39,6.35,6.37,242622.0,6.3064,6.3462,6.3064,6.3263,242622.0
2025-05-01 12:20:00,6.37,6.38,6.37,6.38,64011.0,6.3263,6.3362,6.3263,6.3362,64011.0
2025-05-01 12:25:00,6.38,6.38,6.35,6.35,43306.0,6.3362,6.3362,6.3064,6.3064,43306.0
2025-05-01 12:30:00,6.35,6.36,6.35,6.35,11240.0,6.3064,6.3164,6.3064,6.3064,11240.0
2025-05-01 12:35:00,6.34,6.34,6.34,6.34,42128.0,6.2965,6.2965,6.2965,6.2965,42128.0
2025-05-01 12:40:00,6.34,6.37,6.34,6.35,74936.0,6.2965,6.3263,6.2965,6.3064,74936.0
2025-05-01 12:45:00,6.36,6.38,6.36,6.38,15307.0,6.3164,6.3362,6.3164,6.3362,15307.0
2025-05-01 12:50:00,6.38,6.38,6.37,6.37,122824.0,6.3362,6.3362,6.3263,6.3263,122824.0
2025-05-01 12:55:00,6.37,6.37,6.36,6.37,42800.0,6.3263,6.3263,6.3164,6.3263,42800.0
2025-05-01 13:00:00,6.37,6.37,6.33,6.33,59115.0,6.3263,6.3263,6.2866,6.2866,59115.0
2025-05-01 13:05:00,6.33,6.33,6.32,6.32,42632.0,6.2866,6.2866,6.2766,6.2766,42632.0
2025-05-01 13:10:00,6.32,6.32,6.32,6.32,0.0,6.2766,6.2766,6.2766,6.2766,0.0
2025-05-01 13:15:00,6.31,6.31,6.3,6.3,36671.0,6.2667,6.2667,6.2568,6.2568,36671.0
2025-05-01 13:20:00,6.3,6.3,6.3,6.3,82316.0,6.2568,6.2568,6.2568,6.2568,82316.0
2025-05-01 13:25:00,6.31,6.32,6.31,6.32,123740.0,6.2667,6.2766,6.2667,6.2766,123740.0
2025-05-01 13:30:00,6.32,6.32,6.31,6.31,58251.0,6.2766,6.2766,6.2667,6.2667,58251.0
2025-05-01 13:35:00,6.31,6.32,6.31,6.31,47125.0,6.2667,6.2766,6.2667,6.2667,47125.0
2025-05-01 13:40:00,6.33,6.36,6.33,6.36,92186.0,6.2866,6.3164,6.2866,6.3164,92186.0
2025-05-01 13:45:00,6.36,6.36,6.34,6.34,50375.0,6.3164,6.3164,6.2965,6.2965,50375.0
2025-05-01 13:50:00,6.34,6.35,6.34,6.34,95531.0,6.2965,6.3064,6.2965,6.2965,95531.0
2025-05-01 13:55:00,6.35,6.35,6.34,6.34,85564.0,6.3064,6.3064,6.2965,6.2965,85564.0
2025-05-01 14:00:00,6.34,6.34,6.33,6.33,91023.0,6.2965,6.2965,6.2866,6.2866,91023.0
2025-05-01 14:05:00,6.32,6.32,6.3,6.3,15134.0,6.2766,6.2766,6.2568,6.2568,15134.0
2025-05-01 14:10:00,6.3,6.3,6.3,6.3,14390.0,6.2568,6.2568,6.2568,6.2568,14390.0
2025-05-01 14:15:00,6.29,6.29,6.29,6.29,26535.0,6.2468,6.2468,6.2468,6.2468,26535.0
2025-05-01 14:20:00,6.29,6.31,6.29,6.31,64454.0,6.2468,6.2667,6.2468,6.2667,64454.0
2025-05-01 14:25:00,6.31,6.32,6.3,6.3,48824.0,6.2667,6.2766,6.2568,6.2568,48824.0
2025-05-01 14:30:00,6.29,6.29,6.29,6.29,40097.0,6.2468,6.2468,6.2468,6.2468,40097.0
2025-05-01 14:35:00,6.29,6.29,6.29,6.29,0.0,6.2468,6.2468,6.2468,6.2468,0.0
2025-05-01 14:40:00,6.29,6.29,6.29,6.29,49500.0,6.2468,6.2468,6.2468,6.2468,49500.0
2025-05-01 14:45:00,6.28,6.29,6.28,6.28,154535.0,6.2369,6.2468,6.2369,6.2369,154535.0
2025-05-01 14:50:00,6.29,6.3,6.29,6.3,101161.0,6.2468,6.2568,6.2468,6.2568,101161.0
2025-05-01 14:55:00,6.3,6.3,6.29,6.3,125771.0,6.2568,6.2568,6.2468,6.2568,125771.0
2025-05-01 15:00:00,6.31,6.31,6.3,6.3,104630.0,6.2667,6.2667,6.2568,6.2568,104630.0
2025-05-01 15:05:00,6.3,6.31,6.3,6.31,56018.0,6.2568,6.2667,6.2568,6.2667,56018.0
2025-05-01 15:10:00,6.32,6.33,6.31,6.31,51735.0,6.2766,6.2866,6.2667,6.2667,51735.0
2025-05-01 15:15:00,6.31,6.31,6.31,6.31,25451.0,6.2667,6.2667,6.2667,6.2667,25451.0
2025-05-01 15:20:00,6.3,6.3,6.29,6.3,27995.0,6.2568,6.2568,6.2468,6.2568,27995.0
2025-05-01 15:25:00,6.3,6.3,6.3,6.3,15700.0,6.2568,6.2568,6.2568,6.2568,15700.0
2025-05-01 15:30:00,6.29,6.29,6.29,6.29,53899.0,6.2468,6.2468,6.2468,6.2468,53899.0
2025-05-01 15:35:00,6.3,6.32,6.3,6.31,159146.0,6.2568,6.2766,6.2568,6.2667,159146.0
2025-05-01 15:40:00,6.32,6.33,6.32,6.32,93347.0,6.2766,6.2866,6.2766,6.2766,93347.0
2025-05-01 15:45:00,6.31,6.31,6.29,6.29,71344.0,6.2667,6.2667,6.2468,6.2468,71344.0
2025-05-01 15:50:00,6.28,6.35,6.28,6.34,127039.0,6.2369,6.3064,6.2369,6.2965,127039.0
2025-05-01 15:55:00,6.35,6.43,6.35,6.42,287264.0,6.3064,6.3859,6.3064,6.3759,287264.0
2025-05-02 09:30:00,6.21,6.22,6.19,6.2,203409.0,6.1674,6.1773,6.1475,6.1575,203409.0
2025-05-02 09:35:00,6.21,6.24,6.21,6.21,79021.0,6.1674,6.1972,6.1674,6.1674,79021.0
2025-05-02 09:40:00,6.2,6.22,6.2,6.22,98508.0,6.1575,6.1773,6.1575,6.1773,98508.0
2025-05-02 09:45:00,6.21,6.25,6.21,6.25,115125.0,6.1674,6.2071,6.1674,6.2071,115125.0
2025-05-02 09:50:00,6.25,6.29,6.24,6.25,97826.0,6.2071,6.2468,6.1972,6.2071,97826.0
2025-05-02 09:55:00,6.25,6.26,6.24,6.25,95501.0,6.2071,6.217,6.1972,6.2071,95501.0
2025-05-02 10:00:00,6.24,6.25,6.21,6.23,78257.0,6.1972,6.2071,6.1674,6.1873,78257.0
2025-05-02 10:05:00,6.23,6.23,6.21,6.21,79391.0,6.1873,6.1873,6.1674,6.1674,79391.0
2025-05-02 10:10:00,6.21,6.21,6.2,6.2,59248.0,6.1674,6.1674,6.1575,6.1575,59248.0
2025-05-02 10:15:00,6.19,6.19,6.18,6.19,83465.0,6.1475,6.1475,6.1376,6.1475,83465.0
2025-05-02 10:20:00,6.2,6.21,6.19,6.19,82126.0,6.1575,6.1674,6.1475,6.1475,82126.0
2025-05-02 10:25:00,6.18,6.18,6.16,6.16,74350.0,6.1376,6.1376,6.1177,6.1177,74350.0
2025-05-02 10:30:00,6.16,6.18,6.16,6.18,70176.0,6.1177,6.1376,6.1177,6.1376,70176.0
2025-05-02 10:35:00,6.18,6.19,6.18,6.18,128705.0,6.1376,6.1475,6.1376,6.1376,128705.0
2025-05-02 10:40:00,6.17,6.2,6.17,6.2,227467.0,6.1277,6.1575,6.1277,6.1575,227467.0
2025-05-02 10:45:00,6.2,6.2,6.18,6.19,64199.0,6.1575,6.1575,6.1376,6.1475,64199.0
2025-05-02 10:50:00,6.19,6.2,6.18,6.18,153502.0,6.1475,6.1575,6.1376,6.1376,153502.0
2025-05-02 10:55:00,6.19,6.19,6.18,6.18,35800.0,6.1475,6.1475,6.1376,6.1376,35800.0
2025-05-02 11:00:00,6.17,6.18,6.17,6.18,70027.0,6.1277,6.1376,6.1277,6.1376,70027.0
2025-05-02 11:05:00,6.18,6.18,6.18,6.18,84225.0,6.1376,6.1376,6.1376,6.1376,84225.0
2025-05-02 11:10:00,6.18,6.19,6.18,6.19,621.0,6.1376,6.1475,6.1376,6.1475,621.0
2025-05-02 11:15:00,6.18,6.18,6.17,6.17,58191.0,6.1376,6.1376,6.1277,6.1277,58191.0
2025-05-02 11:20:00,6.18,6.2,6.18,6.2,69924.0,6.1376,6.1575,6.1376,6.1575,69924.0
2025-05-02 11:25:00,6.2,6.21,6.2,6.21,112268.0,6.1575,6.1674,6.1575,6.1674,112268.0
2025-05-02 11:30:00,6.22,6.22,6.19,6.19,159437.0,6.1773,6.1773,6.1475,6.1475,159437.0
2025-05-02 11:35:00,6.19,6.19,6.18,6.18,105600.0,6.1475,6.1475,6.1376,6.1376,105600.0
2025-05-02 11:40:00,6.18,6.18,6.18,6.18,0.0,6.1376,6.1376,6.1376,6.1376,0.0
2025-05-02 11:45:00,6.17,6.17,6.17,6.17,65171.0,6.1277,6.1277,6.1277,6.1277,65171.0
2025-05-02 11:50:00,6.16,6.18,6.16,6.17,82176.0,6.1177,6.1376,6.1177,6.1277,82176.0
2025-05-02 11:55:00,6.17,6.17,6.16,6.16,61989.0,6.1277,6.1277,6.1177,6.1177,61989.0
2025-05-02 12:00:00,6.16,6.16,6.11,6.12,557860.0,6.1177,6.1177,6.0681,6.078,557860.0
2025-05-02 12:05:00,6.11,6.13,6.11,6.13,130600.0,6.0681,6.0879,6.0681,6.0879,130600.0
2025-05-02 12:10:00,6.13,6.13,6.11,6.11,56148.0,6.0879,6.0879,6.0681,6.0681,56148.0
2025-05-02 12:15:00,6.11,6.12,6.11,6.11,112681.0,6.0681,6.078,6.0681,6.0681,112681.0
2025-05-02 12:20:00,6.11,6.12,6.11,6.12,40899.0,6.0681,6.078,6.0681,6.078,40899.0
2025-05-02 12:25:00,6.12,6.12,6.12,6.12,143003.0,6.078,6.078,6.078,6.078,143003.0
2025-05-02 12:30:00,6.12,6.12,6.12,6.12,110800.0,6.078,6.078,6.078,6.078,110800.0
2025-05-02 12:35:00,6.12,6.13,6.1,6.1,101342.0,6.078,6.0879,6.0581,6.0581,101342.0
2025-05-02 12:40:00,6.11,6.11,6.11,6.11,45564.0,6.0681,6.0681,6.0681,6.0681,45564.0
2025-05-02 12:45:00,6.11,6.11,6.11,6.11,52090.0,6.0681,6.0681,6.0681,6.0681,52090.0
2025-05-02 12:50:00,6.11,6.12,6.11,6.11,95372.0,6.0681,6.078,6.0681,6.0681,95372.0
2025-05-02 12:55:00,6.11,6.12,6.11,6.12,46890.0,6.0681,6.078,6.0681,6.078,46890.0
2025-05-02 13:00:00,6.12,6.13,6.11,6.11,143969.0,6.078,6.0879,6.0681,6.0681,143969.0
2025-05-02 13:05:00,6.12,6.13,6.12,6.13,69088.0,6.078,6.0879,6.078,6.0879,69088.0
2025-05-02 13:10:00,6.14,6.14,6.14,6.14,129450.0,6.0979,6.0979,6.0979,6.0979,129450.0
2025-05-02 13:15:00,6.14,6.15,6.14,6.15,65800.0,6.0979,6.1078,6.0979,6.1078,65800.0
2025-05-02 13:20:00,6.14,6.14,6.13,6.13,44210.0,6.0979,6.0979,6.0879,6.0879,44210.0
2025-05-02 13:25:00,6.15,6.15,6.14,6.14,69605.0,6.1078,6.1078,6.0979,6.0979,69605.0
2025-05-02 13:30:00,6.14,6.14,6.14,6.14,10828.0,6.0979,6.0979,6.0979,6.0979,10828.0
2025-05-02 13:35:00,6.14,6.14,6.14,6.14,35998.0,6.0979,6.0979,6.0979,6.0979,35998.0
2025-05-02 13:40:00,6.14,6.14,6.13,6.13,28100.0,6.0979,6.0979,6.0879,6.0879,28100.0
2025-05-02 13:45:00,6.12,6.12,6.12,6.12,21122.0,6.078,6.078,6.078,6.078,21122.0
2025-05-02 13:50:00,6.13,6.13,6.13,6.13,53787.0,6.0879,6.0879,6.0879,6.0879,53787.0
2025-05-02 13:55:00,6.13,6.13,6.13,6.13,0.0,6.0879,6.0879,6.0879,6.0879,0.0
2025-05-02 14:00:00,6.12,6.12,6.12,6.12,6763.0,6.078,6.078,6.078,6.078,6763.0
2025-05-02 14:05:00,6.11,6.11,6.11,6.11,63028.0,6.0681,6.0681,6.0681,6.0681,63028.0
2025-05-02 14:10:00,6.11,6.11,6.11,6.11,15500.0,6.0681,6.0681,6.0681,6.0681,15500.0
2025-05-02 14:15:00,6.11,6.11,6.11,6.11,0.0,6.0681,6.0681,6.0681,6.0681,0.0
2025-05-02 14:20:00,6.11,6.11,6.11,6.11,98652.0,6.0681,6.0681,6.0681,6.0681,98652.0
2025-05-02 14:25:00,6.11,6.11,6.11,6.11,2057.0,6.0681,6.0681,6.0681,6.0681,2057.0
2025-05-02 14:30:00,6.11,6.11,6.11,6.11,300.0,6.0681,6.0681,6.0681,6.0681,300.0
2025-05-02 14:35:00,6.1,6.1,6.08,6.09,88984.0,6.0581,6.0581,6.0383,6.0482,88984.0
2025-05-02 14:40:00,6.1,6.1,6.1,6.1,19591.0,6.0581,6.0581,6.0581,6.0581,19591.0
2025-05-02 14:45:00,6.09,6.14,6.09,6.14,76300.0,6.0482,6.0979,6.0482,6.0979,76300.0
2025-05-02 14:50:00,6.14,6.14,6.13,6.13,155628.0,6.0979,6.0979,6.0879,6.0879,155628.0
2025-05-02 14:55:00,6.12,6.13,6.12,6.12,121974.0,6.078,6.0879,6.078,6.078,121974.0
2025-05-02 15:00:00,6.13,6.14,6.13,6.14,66496.0,6.0879,6.0979,6.0879,6.0979,66496.0
2025-05-02 15:05:00,6.15,6.16,6.14,6.14,28165.0,6.1078,6.1177,6.0979,6.0979,28165.0
2025-05-02 15:10:00,6.13,6.15,6.13,6.15,165709.0,6.0879,6.1078,6.0879,6.1078,165709.0
2025-05-02 15:15:00,6.14,6.14,6.12,6.12,91636.0,6.0979,6.0979,6.078,6.078,91636.0
2025-05-02 15:20:00,6.12,6.12,6.11,6.11,101298.0,6.078,6.078,6.0681,6.0681,101298.0
2025-05-02 15:25:00,6.11,6.11,6.11,6.11,12083.0,6.0681,6.0681,6.0681,6.0681,12083.0
2025-05-02 15:30:00,6.11,6.13,6.11,6.13,31317.0,6.0681,6.0879,6.0681,6.0879,31317.0
2025-05-02 15:35:00,6.13,6.13,6.12,6.12,23980.0,6.0879,6.0879,6.078,6.078,23980.0
2025-05-02 15:40:00,6.12,6.12,6.11,6.12,56599.0,6.078,6.078,6.0681,6.078,56599.0
2025-05-02 15:45:00,6.12,6.16,6.12,6.16,84014.0,6.078,6.1177,6.078,6.1177,84014.0
2025-05-02 15:50:00,6.16,6.16,6.12,6.12,157237.0,6.1177,6.1177,6.078,6.078,157237.0
2025-05-02 15:55:00,6.13,6.15,6.13,6.14,296072.0,6.0879,6.1078,6.0879,6.0979,296072.0
2025-05-05 09:30:00,6.28,6.29,6.27,6.27,295784.0,6.2369,6.2468,6.227,6.227,295784.0
2025-05-05 09:35:00,6.28,6.28,6.26,6.28,91562.0,6.2369,6.2369,6.217,6.2369,91562.0
2025-05-05 09:40:00,6.29,6.3,6.27,6.27,108590.0,6.2468,6.2568,6.227,6.227,108590.0
2025-05-05 09:45:00,6.28,6.29,6.28,6.28,35990.0,6.2369,6.2468,6.2369,6.2369,35990.0
2025-05-05 09:50:00,6.29,6.3,6.29,6.3,61169.0,6.2468,6.2568,6.2468,6.2568,61169.0
2025-05-05 09:55:00,6.28,6.28,6.26,6.26,25961.0,6.2369,6.2369,6.217,6.217,25961.0
2025-05-05 10:00:00,6.26,6.26,6.23,6.26,230893.0,6.217,6.217,6.1873,6.217,230893.0
2025-05-05 10:05:00,6.27,6.28,6.25,6.25,136224.0,6.227,6.2369,6.2071,6.2071,136224.0
2025-05-05 10:10:00,6.26,6.26,6.24,6.25,86331.0,6.217,6.217,6.1972,6.2071,86331.0
2025-05-05 10:15:00,6.26,6.26,6.24,6.24,72917.0,6.217,6.217,6.1972,6.1972,72917.0
2025-05-05 10:20:00,6.24,6.25,6.24,6.25,19863.0,6.1972,6.2071,6.1972,6.2071,19863.0
2025-05-05 10:25:00,6.25,6.25,6.24,6.25,199896.0,6.2071,6.2071,6.1972,6.2071,199896.0
2025-05-05 10:30:00,6.25,6.26,6.25,6.26,102859.0,6.2071,6.217,6.2071,6.217,102859.0
2025-05-05 10:35:00,6.26,6.26,6.24,6.24,122946.0,6.217,6.217,6.1972,6.1972,122946.0
2025-05-05 10:40:00,6.23,6.23,6.22,6.22,158377.0,6.1873,6.1873,6.1773,6.1773,158377.0
2025-05-05 10:45:00,6.21,6.22,6.21,6.22,25491.0,6.1674,6.1773,6.1674,6.1773,25491.0
2025-05-05 10:50:00,6.22,6.22,6.21,6.21,69587.0,6.1773,6.1773,6.1674,6.1674,69587.0
2025-05-05 10:55:00,6.21,6.21,6.2,6.2,50762.0,6.1674,6.1674,6.1575,6.1575,50762.0
2025-05-05 11:00:00,6.21,6.21,6.2,6.2,108068.0,6.1674,6.1674,6.1575,6.1575,108068.0
2025-05-05 11:05:00,6.2,6.21,6.2,6.21,89586.0,6.1575,6.1674,6.1575,6.1674,89586.0
2025-05-05 11:10:00,6.21,6.21,6.21,6.21,105056.0,6.1674,6.1674,6.1674,6.1674,105056.0
2025-05-05 11:15:00,6.21,6.21,6.21,6.21,50000.0,6.1674,6.1674,6.1674,6.1674,50000.0
2025-05-05 11:20:00,6.2,6.2,6.2,6.2,25200.0,6.1575,6.1575,6.1575,6.1575,25200.0
2025-05-05 11:25:00,6.21,6.21,6.21,6.21,55108.0,6.1674,6.1674,6.1674,6.1674,55108.0
2025-05-05 11:30:00,6.21,6.22,6.21,6.22,9000.0,6.1674,6.1773,6.1674,6.1773,9000.0
2025-05-05 11:35:00,6.23,6.24,6.23,6.24,16406.0,6.1873,6.1972,6.1873,6.1972,16406.0
2025-05-05 11:40:00,6.24,6.24,6.22,6.23,74209.0,6.1972,6.1972,6.1773,6.1873,74209.0
2025-05-05 11:45:00,6.22,6.22,6.21,6.22,103775.0,6.1773,6.1773,6.1674,6.1773,103775.0
2025-05-05 11:50:00,6.22,6.22,6.2,6.2,37611.0,6.1773,6.1773,6.1575,6.1575,37611.0
2025-05-05 11:55:00,6.2,6.2,6.2,6.2,12650.0,6.1575,6.1575,6.1575,6.1575,12650.0
2025-05-05 12:00:00,6.2,6.2,6.19,6.19,117887.0,6.1575,6.1575,6.1475,6.1475,117887.0
2025-05-05 12:05:00,6.19,6.19,6.18,6.19,69423.0,6.1475,6.1475,6.1376,6.1475,69423.0
2025-05-05 12:10:00,6.19,6.19,6.19,6.19,57700.0,6.1475,6.1475,6.1475,6.1475,57700.0
2025-05-05 12:15:00,6.19,6.19,6.19,6.19,13300.0,6.1475,6.1475,6.1475,6.1475,13300.0
2025-05-05 12:20:00,6.18,6.18,6.18,6.18,19434.0,6.1376,6.1376,6.1376,6.1376,19434.0
2025-05-05 12:25:00,6.18,6.18,6.18,6.18,76500.0,6.1376,6.1376,6.1376,6.1376,76500.0
2025-05-05 12:30:00,6.18,6.19,6.18,6.19,113300.0,6.1376,6.1475,6.1376,6.1475,113300.0
2025-05-05 12:35:00,6.18,6.18,6.18,6.18,2800.0,6.1376,6.1376,6.1376,6.1376,2800.0
2025-05-05 12:40:00,6.18,6.18,6.18,6.18,5779.0,6.1376,6.1376,6.1376,6.1376,5779.0
2025-05-05 12:45:00,6.18,6.18,6.18,6.18,200.0,6.1376,6.1376,6.1376,6.1376,200.0
2025-05-05 12:50:00,6.18,6.18,6.18,6.18,66700.0,6.1376,6.1376,6.1376,6.1376,66700.0
2025-05-05 12:55:00,6.18,6.18,6.18,6.18,23300.0,6.1376,6.1376,6.1376,6.1376,23300.0
2025-05-05 13:00:00,6.19,6.19,6.19,6.19,11200.0,6.1475,6.1475,6.1475,6.1475,11200.0
2025-05-05 13:05:00,6.19,6.19,6.19,6.19,35845.0,6.1475,6.1475,6.1475,6.1475,35845.0
2025-05-05 13:10:00,6.19,6.19,6.19,6.19,34300.0,6.1475,6.1475,6.1475,6.1475,34300.0
2025-05-05 13:15:00,6.2,6.2,6.2,6.2,67424.0,6.1575,6.1575,6.1575,6.1575,67424.0
2025-05-05 13:20:00,6.2,6.2,6.2,6.2,20750.0,6.1575,6.1575,6.1575,6.1575,20750.0
2025-05-05 13:25:00,6.2,6.2,6.2,6.2,85370.0,6.1575,6.1575,6.1575,6.1575,85370.0
2025-05-05 13:30:00,6.2,6.2,6.18,6.18,67778.0,6.1575,6.1575,6.1376,6.1376,67778.0
2025-05-05 13:35:00,6.18,6.18,6.18,6.18,61470.0,6.1376,6.1376,6.1376,6.1376,61470.0
2025-05-05 13:40:00,6.18,6.18,6.18,6.18,0.0,6.1376,6.1376,6.1376,6.1376,0.0
2025-05-05 13:45:00,6.18,6.18,6.17,6.17,70825.0,6.1376,6.1376,6.1277,6.1277,70825.0
2025-05-05 13:50:00,6.17,6.17,6.17,6.17,43489.0,6.1277,6.1277,6.1277,6.1277,43489.0
2025-05-05 13:55:00,6.17,6.18,6.17,6.17,10100.0,6.1277,6.1376,6.1277,6.1277,10100.0
2025-05-05 14:00:00,6.18,6.18,6.17,6.18,42565.0,6.1376,6.1376,6.1277,6.1376,42565.0
2025-05-05 14:05:00,6.17,6.17,6.16,6.16,87984.0,6.1277,6.1277,6.1177,6.1177,87984.0
2025-05-05 14:10:00,6.16,6.16,6.16,6.16,2343.0,6.1177,6.1177,6.1177,6.1177,2343.0
2025-05-05 14:15:00,6.16,6.17,6.16,6.16,45240.0,6.1177,6.1277,6.1177,6.1177,45240.0
2025-05-05 14:20:00,6.16,6.16,6.16,6.16,0.0,6.1177,6.1177,6.1177,6.1177,0.0
2025-05-05 14:25:00,6.16,6.16,6.16,6.16,48000.0,6.1177,6.1177,6.1177,6.1177,48000.0
2025-05-05 14:30:00,6.16,6.16,6.16,6.16,12745.0,6.1177,6.1177,6.1177,6.1177,12745.0
2025-05-05 14:35:00,6.16,6.16,6.16,6.16,700.0,6.1177,6.1177,6.1177,6.1177,700.0
2025-05-05 14:40:00,6.16,6.16,6.16,6.16,128.0,6.1177,6.1177,6.1177,6.1177,128.0
2025-05-05 14:45:00,6.16,6.16,6.16,6.16,2300.0,6.1177,6.1177,6.1177,6.1177,2300.0
2025-05-05 14:50:00,6.16,6.16,6.16,6.16,2600.0,6.1177,6.1177,6.1177,6.1177,2600.0
2025-05-05 14:55:00,6.17,6.17,6.17,6.17,28500.0,6.1277,6.1277,6.1277,6.1277,28500.0
2025-05-05 15:00:00,6.18,6.19,6.18,6.19,100200.0,6.1376,6.1475,6.1376,6.1475,100200.0
2025-05-05 15:05:00,6.18,6.18,6.18,6.18,20335.0,6.1376,6.1376,6.1376,6.1376,20335.0
2025-05-05 15:10:00,6.19,6.2,6.19,6.19,86396.0,6.1475,6.1575,6.1475,6.1475,86396.0
2025-05-05 15:15:00,6.19,6.19,6.19,6.19,11858.0,6.1475,6.1475,6.1475,6.1475,11858.0
2025-05-05 15:20:00,6.2,6.21,6.2,6.21,59386.0,6.1575,6.1674,6.1575,6.1674,59386.0
2025-05-05 15:25:00,6.21,6.21,6.21,6.21,13700.0,6.1674,6.1674,6.1674,6.1674,13700.0
2025-05-05 15:30:00,6.21,6.21,6.21,6.21,22000.0,6.1674,6.1674,6.1674,6.1674,22000.0
2025-05-05 15:35:00,6.2,6.2,6.2,6.2,8130.0,6.1575,6.1575,6.1575,6.1575,8130.0
2025-05-05 15:40:00,6.2,6.22,6.2,6.21,84297.0,6.1575,6.1773,6.1575,6.1674,84297.0
2025-05-05 15:45:00,6.22,6.23,6.22,6.23,105903.0,6.1773,6.1873,6.1773,6.1873,105903.0
2025-05-05 15:50:00,6.22,6.25,6.22,6.25,135997.0,6.1773,6.2071,6.1773,6.2071,135997.0
2025-05-05 15:55:00,6.25,6.26,6.25,6.25,79251.0,6.2071,6.217,6.2071,6.2071,79251.0
2025-05-06 09:30:00,6.43,6.44,6.4,6.4,357596.0,6.3859,6.3958,6.3561,6.3561,357596.0
2025-05-06 09:35:00,6.4,6.41,6.39,6.4,99390.0,6.3561,6.366,6.3462,6.3561,99390.0
2025-05-06 09:40:00,6.39,6.39,6.39,6.39,25688.0,6.3462,6.3462,6.3462,6.3462,25688.0
2025-05-06 09:45:00,6.39,6.43,6.39,6.42,115125.0,6.3462,6.3859,6.3462,6.3759,115125.0
2025-05-06 09:50:00,6.44,6.47,6.44,6.46,65985.0,6.3958,6.4256,6.3958,6.4157,65985.0
2025-05-06 09:55:00,6.46,6.46,6.45,6.45,228496.0,6.4157,6.4157,6.4057,6.4057,228496.0
2025-05-06 10:00:00,6.46,6.46,6.43,6.44,119321.0,6.4157,6.4157,6.3859,6.3958,119321.0
2025-05-06 10:05:00,6.43,6.43,6.42,6.42,77425.0,6.3859,6.3859,6.3759,6.3759,77425.0
2025-05-06 10:10:00,6.41,6.41,6.4,6.4,115583.0,6.366,6.366,6.3561,6.3561,115583.0
2025-05-06 10:15:00,6.4,6.4,6.38,6.38,110027.0,6.3561,6.3561,6.3362,6.3362,110027.0
2025-05-06 10:20:00,6.37,6.37,6.35,6.35,88299.0,6.3263,6.3263,6.3064,6.3064,88299.0
2025-05-06 10:25:00,6.35,6.36,6.35,6.36,40800.0,6.3064,6.3164,6.3064,6.3164,40800.0
2025-05-06 10:30:00,6.35,6.35,6.33,6.33,77679.0,6.3064,6.3064,6.2866,6.2866,77679.0
2025-05-06 10:35:00,6.34,6.35,6.34,6.35,111214.0,6.2965,6.3064,6.2965,6.3064,111214.0
2025-05-06 10:40:00,6.35,6.35,6.35,6.35,201076.0,6.3064,6.3064,6.3064,6.3064,201076.0
2025-05-06 10:45:00,6.34,6.34,6.33,6.33,115555.0,6.2965,6.2965,6.2866,6.2866,115555.0
2025-05-06 10:50:00,6.34,6.35,6.34,6.35,134300.0,6.2965,6.3064,6.2965,6.3064,134300.0
2025-05-06 10:55:00,6.35,6.35,6.34,6.34,77777.0,6.3064,6.3064,6.2965,6.2965,77777.0
2025-05-06 11:00:00,6.34,6.34,6.33,6.33,35553.0,6.2965,6.2965,6.2866,6.2866,35553.0
2025-05-06 11:05:00,6.33,6.35,6.33,6.35,96057.0,6.2866,6.3064,6.2866,6.3064,96057.0
2025-05-06 11:10:00,6.34,6.34,6.33,6.34,42100.0,6.2965,6.2965,6.2866,6.2965,42100.0
2025-05-06 11:15:00,6.34,6.34,6.34,6.34,28600.0,6.2965,6.2965,6.2965,6.2965,28600.0
2025-05-06 11:20:00,6.33,6.33,6.32,6.32,86681.0,6.2866,6.2866,6.2766,6.2766,86681.0
2025-05-06 11:25:00,6.32,6.32,6.32,6.32,52000.0,6.2766,6.2766,6.2766,6.2766,52000.0
2025-05-06 11:30:00,6.32,6.32,6.31,6.31,88119.0,6.2766,6.2766,6.2667,6.2667,88119.0
2025-05-06 11:35:00,6.31,6.31,6.31,6.31,22300.0,6.2667,6.2667,6.2667,6.2667,22300.0
2025-05-06 11:40:00,6.32,6.34,6.32,6.34,45600.0,6.2766,6.2965,6.2766,6.2965,45600.0
2025-05-06 11:45:00,6.34,6.34,6.34,6.34,52199.0,6.2965,6.2965,6.2965,6.2965,52199.0
2025-05-06 11:50:00,6.35,6.35,6.35,6.35,6791.0,6.3064,6.3064,6.3064,6.3064,6791.0
2025-05-06 11:55:00,6.35,6.35,6.35,6.35,51750.0,6.3064,6.3064,6.3064,6.3064,51750.0
2025-05-06 12:00:00,6.35,6.35,6.35,6.35,13000.0,6.3064,6.3064,6.3064,6.3064,13000.0
2025-05-06 12:05:00,6.35,6.36,6.35,6.36,122600.0,6.3064,6.3164,6.3064,6.3164,122600.0
2025-05-06 12:10:00,6.36,6.36,6.27,6.27,386578.0,6.3164,6.3164,6.227,6.227,386578.0
2025-05-06 12:15:00,6.28,6.3,6.28,6.3,130260.0,6.2369,6.2568,6.2369,6.2568,130260.0
2025-05-06 12:20:00,6.3,6.36,6.3,6.36,212700.0,6.2568,6.3164,6.2568,6.3164,212700.0
2025-05-06 12:25:00,6.35,6.35,6.34,6.35,95300.0,6.3064,6.3064,6.2965,6.3064,95300.0
2025-05-06 12:30:00,6.35,6.35,6.34,6.34,73300.0,6.3064,6.3064,6.2965,6.2965,73300.0
2025-05-06 12:35:00,6.34,6.34,6.33,6.33,94400.0,6.2965,6.2965,6.2866,6.2866,94400.0
2025-05-06 12:40:00,6.34,6.36,6.34,6.36,53659.0,6.2965,6.3164,6.2965,6.3164,53659.0
2025-05-06 12:45:00,6.37,6.38,6.37,6.37,84184.0,6.3263,6.3362,6.3263,6.3263,84184.0
2025-05-06 12:50:00,6.37,6.38,6.37,6.38,52504.0,6.3263,6.3362,6.3263,6.3362,52504.0
2025-05-06 12:55:00,6.38,6.39,6.38,6.39,142851.0,6.3362,6.3462,6.3362,6.3462,142851.0
2025-05-06 13:00:00,6.39,6.39,6.37,6.38,99111.0,6.3462,6.3462,6.3263,6.3362,99111.0
2025-05-06 13:05:00,6.38,6.38,6.36,6.36,71403.0,6.3362,6.3362,6.3164,6.3164,71403.0
2025-05-06 13:10:00,6.36,6.37,6.36,6.36,178614.0,6.3164,6.3263,6.3164,6.3164,178614.0
2025-05-06 13:15:00,6.36,6.36,6.36,6.36,8500.0,6.3164,6.3164,6.3164,6.3164,8500.0
2025-05-06 13:20:00,6.36,6.38,6.36,6.38,36622.0,6.3164,6.3362,6.3164,6.3362,36622.0
2025-05-06 13:25:00,6.39,6.39,6.38,6.38,90257.0,6.3462,6.3462,6.3362,6.3362,90257.0
2025-05-06 13:30:00,6.38,6.38,6.37,6.38,56860.0,6.3362,6.3362,6.3263,6.3362,56860.0
2025-05-06 13:35:00,6.37,6.39,6.37,6.39,35655.0,6.3263,6.3462,6.3263,6.3462,35655.0
2025-05-06 13:40:00,6.4,6.42,6.4,6.41,191392.0,6.3561,6.3759,6.3561,6.366,191392.0
2025-05-06 13:45:00,6.42,6.42,6.42,6.42,88005.0,6.3759,6.3759,6.3759,6.3759,88005.0
2025-05-06 13:50:00,6.42,6.42,6.41,6.41,98203.0,6.3759,6.3759,6.366,6.366,98203.0
2025-05-06 13:55:00,6.42,6.42,6.42,6.42,52866.0,6.3759,6.3759,6.3759,6.3759,52866.0
2025-05-06 14:00:00,6.41,6.41,6.39,6.39,179533.0,6.366,6.366,6.3462,6.3462,179533.0
2025-05-06 14:05:00,6.4,6.4,6.4,6.4,63675.0,6.3561,6.3561,6.3561,6.3561,63675.0
2025-05-06 14:10:00,6.4,6.41,6.4,6.41,21890.0,6.3561,6.366,6.3561,6.366,21890.0
2025-05-06 14:15:00,6.4,6.4,6.39,6.39,50639.0,6.3561,6.3561,6.3462,6.3462,50639.0
2025-05-06 14:20:00,6.38,6.38,6.37,6.37,184057.0,6.3362,6.3362,6.3263,6.3263,184057.0
2025-05-06 14:25:00,6.36,6.36,6.36,6.36,44933.0,6.3164,6.3164,6.3164,6.3164,44933.0
2025-05-06 14:30:00,6.36,6.36,6.36,6.36,0.0,6.3164,6.3164,6.3164,6.3164,0.0
2025-05-06 14:35:00,6.36,6.36,6.36,6.36,73524.0,6.3164,6.3164,6.3164,6.3164,73524.0
2025-05-06 14:40:00,6.35,6.36,6.35,6.36,59014.0,6.3064,6.3164,6.3064,6.3164,59014.0
2025-05-06 14:45:00,6.36,6.36,6.36,6.36,43700.0,6.3164,6.3164,6.3164,6.3164,43700.0
2025-05-06 14:50:00,6.36,6.36,6.36,6.36,17700.0,6.3164,6.3164,6.3164,6.3164,17700.0
2025-05-06 14:55:00,6.35,6.35,6.34,6.34,51650.0,6.3064,6.3064,6.2965,6.2965,51650.0
2025-05-06 15:00:00,6.34,6.34,6.34,6.34,67300.0,6.2965,6.2965,6.2965,6.2965,67300.0
2025-05-06 15:05:00,6.35,6.36,6.35,6.36,83470.0,6.3064,6.3164,6.3064,6.3164,83470.0
2025-05-06 15:10:00,6.36,6.37,6.36,6.36,118300.0,6.3164,6.3263,6.3164,6.3164,118300.0
2025-05-06 15:15:00,6.35,6.36,6.34,6.36,72607.0,6.3064,6.3164,6.2965,6.3164,72607.0
2025-05-06 15:20:00,6.37,6.37,6.36,6.36,54420.0,6.3263,6.3263,6.3164,6.3164,54420.0
2025-05-06 15:25:00,6.36,6.36,6.35,6.35,4240.0,6.3164,6.3164,6.3064,6.3064,4240.0
2025-05-06 15:30:00,6.34,6.34,6.33,6.33,26205.0,6.2965,6.2965,6.2866,6.2866,26205.0
2025-05-06 15:35:00,6.33,6.35,6.33,6.35,40935.0,6.2866,6.3064,6.2866,6.3064,40935.0
2025-05-06 15:40:00,6.34,6.34,6.33,6.34,87268.0,6.2965,6.2965,6.2866,6.2965,87268.0
2025-05-06 15:45:00,6.33,6.34,6.33,6.33,53520.0,6.2866,6.2965,6.2866,6.2866,53520.0
2025-05-06 15:50:00,6.34,6.38,6.34,6.38,174204.0,6.2965,6.3362,6.2965,6.3362,174204.0
2025-05-06 15:55:00,6.38,6.41,6.38,6.41,322331.0,6.3362,6.366,6.3362,6.366,322331.0
2025-05-07 09:30:00,6.37,6.38,6.35,6.36,227974.0,6.3263,6.3362,6.3064,6.3164,227974.0
2025-05-07 09:35:00,6.37,6.38,6.37,6.37,264088.0,6.3263,6.3362,6.3263,6.3263,264088.0
2025-05-07 09:40:00,6.36,6.36,6.34,6.34,63577.0,6.3164,6.3164,6.2965,6.2965,63577.0
2025-05-07 09:45:00,6.34,6.38,6.33,6.38,309323.0,6.2965,6.3362,6.2866,6.3362,309323.0
2025-05-07 09:50:00,6.37,6.37,6.35,6.36,109006.0,6.3263,6.3263,6.3064,6.3164,109006.0
2025-05-07 09:55:00,6.35,6.35,6.32,6.32,39906.0,6.3064,6.3064,6.2766,6.2766,39906.0
2025-05-07 10:00:00,6.33,6.33,6.33,6.33,52400.0,6.2866,6.2866,6.2866,6.2866,52400.0
2025-05-07 10:05:00,6.32,6.33,6.32,6.32,42500.0,6.2766,6.2866,6.2766,6.2766,42500.0
2025-05-07 10:10:00,6.32,6.33,6.32,6.33,59672.0,6.2766,6.2866,6.2766,6.2866,59672.0
2025-05-07 10:15:00,6.32,6.33,6.32,6.32,96865.0,6.2766,6.2866,6.2766,6.2766,96865.0
2025-05-07 10:20:00,6.32,6.33,6.32,6.32,36032.0,6.2766,6.2866,6.2766,6.2766,36032.0
2025-05-07 10:25:00,6.32,6.32,6.31,6.31,37375.0,6.2766,6.2766,6.2667,6.2667,37375.0
2025-05-07 10:30:00,6.31,6.32,6.31,6.32,49298.0,6.2667,6.2766,6.2667,6.2766,49298.0
2025-05-07 10:35:00,6.32,6.32,6.32,6.32,0.0,6.2766,6.2766,6.2766,6.2766,0.0
2025-05-07 10:40:00,6.32,6.32,6.32,6.32,0.0,6.2766,6.2766,6.2766,6.2766,0.0
2025-05-07 10:45:00,6.32,6.32,6.32,6.32,21100.0,6.2766,6.2766,6.2766,6.2766,21100.0
2025-05-07 10:50:00,6.34,6.4,6.34,6.4,107873.0,6.2965,6.3561,6.2965,6.3561,107873.0
2025-05-07 10:55:00,6.39,6.4,6.39,6.39,234938.0,6.3462,6.3561,6.3462,6.3462,234938.0
2025-05-07 11:00:00,6.39,6.42,6.39,6.4,207320.0,6.3462,6.3759,6.3462,6.3561,207320.0
2025-05-07 11:05:00,6.4,6.41,6.4,6.4,149213.0,6.3561,6.366,6.3561,6.3561,149213.0
2025-05-07 11:10:00,6.39,6.42,6.39,6.42,106776.0,6.3462,6.3759,6.3462,6.3759,106776.0
2025-05-07 11:15:00,6.42,6.42,6.41,6.41,97173.0,6.3759,6.3759,6.366,6.366,97173.0
2025-05-07 11:20:00,6.41,6.41,6.39,6.4,114818.0,6.366,6.366,6.3462,6.3561,114818.0
2025-05-07 11:25:00,6.4,6.41,6.4,6.4,117680.0,6.3561,6.366,6.3561,6.3561,117680.0
2025-05-07 11:30:00,6.4,6.41,6.39,6.41,189285.0,6.3561,6.366,6.3462,6.366,189285.0
2025-05-07 11:35:00,6.4,6.41,6.39,6.39,128000.0,6.3561,6.366,6.3462,6.3462,128000.0
2025-05-07 11:40:00,6.39,6.39,6.38,6.38,45300.0,6.3462,6.3462,6.3362,6.3362,45300.0
2025-05-07 11:45:00,6.38,6.41,6.38,6.41,151595.0,6.3362,6.366,6.3362,6.366,151595.0
2025-05-07 11:50:00,6.41,6.41,6.39,6.39,63311.0,6.366,6.366,6.3462,6.3462,63311.0
2025-05-07 11:55:00,6.38,6.38,6.38,6.38,5814.0,6.3362,6.3362,6.3362,6.3362,5814.0
2025-05-07 12:00:00,6.38,6.38,6.38,6.38,59233.0,6.3362,6.3362,6.3362,6.3362,59233.0
2025-05-07 12:05:00,6.37,6.38,6.37,6.38,171855.0,6.3263,6.3362,6.3263,6.3362,171855.0
2025-05-07 12:10:00,6.37,6.37,6.37,6.37,84928.0,6.3263,6.3263,6.3263,6.3263,84928.0
2025-05-07 12:15:00,6.38,6.38,6.37,6.37,124041.0,6.3362,6.3362,6.3263,6.3263,124041.0
2025-05-07 12:20:00,6.36,6.39,6.36,6.39,93491.0,6.3164,6.3462,6.3164,6.3462,93491.0
2025-05-07 12:25:00,6.39,6.4,6.39,6.4,32200.0,6.3462,6.3561,6.3462,6.3561,32200.0
2025-05-07 12:30:00,6.4,6.4,6.39,6.39,67200.0,6.3561,6.3561,6.3462,6.3462,67200.0
2025-05-07 12:35:00,6.38,6.38,6.38,6.38,3024.0,6.3362,6.3362,6.3362,6.3362,3024.0
2025-05-07 12:40:00,6.37,6.37,6.36,6.36,61190.0,6.3263,6.3263,6.3164,6.3164,61190.0
2025-05-07 12:45:00,6.36,6.36,6.35,6.35,59970.0,6.3164,6.3164,6.3064,6.3064,59970.0
2025-05-07 12:50:00,6.35,6.35,6.34,6.34,102353.0,6.3064,6.3064,6.2965,6.2965,102353.0
2025-05-07 12:55:00,6.33,6.33,6.33,6.33,78204.0,6.2866,6.2866,6.2866,6.2866,78204.0
2025-05-07 13:00:00,6.33,6.33,6.32,6.32,200528.0,6.2866,6.2866,6.2766,6.2766,200528.0
2025-05-07 13:05:00,6.32,6.32,6.32,6.32,0.0,6.2766,6.2766,6.2766,6.2766,0.0
2025-05-07 13:10:00,6.32,6.32,6.31,6.31,38339.0,6.2766,6.2766,6.2667,6.2667,38339.0
2025-05-07 13:15:00,6.32,6.32,6.32,6.32,55254.0,6.2766,6.2766,6.2766,6.2766,55254.0
2025-05-07 13:20:00,6.33,6.33,6.32,6.32,29200.0,6.2866,6.2866,6.2766,6.2766,29200.0
2025-05-07 13:25:00,6.32,6.33,6.32,6.33,60500.0,6.2766,6.2866,6.2766,6.2866,60500.0
2025-05-07 13:30:00,6.33,6.34,6.33,6.34,7700.0,6.2866,6.2965,6.2866,6.2965,7700.0
2025-05-07 13:35:00,6.34,6.36,6.34,6.36,73946.0,6.2965,6.3164,6.2965,6.3164,73946.0
2025-05-07 13:40:00,6.36,6.37,6.36,6.36,90465.0,6.3164,6.3263,6.3164,6.3164,90465.0
2025-05-07 13:45:00,6.36,6.36,6.36,6.36,10700.0,6.3164,6.3164,6.3164,6.3164,10700.0
2025-05-07 13:50:00,6.35,6.41,6.35,6.39,511883.0,6.3064,6.366,6.3064,6.3462,511883.0
2025-05-07 13:55:00,6.4,6.41,6.39,6.39,62874.0,6.3561,6.366,6.3462,6.3462,62874.0
2025-05-07 14:00:00,6.39,6.4,6.36,6.38,114967.0,6.3462,6.3561,6.3164,6.3362,114967.0
2025-05-07 14:05:00,6.39,6.5,6.39,6.49,159826.0,6.3462,6.4554,6.3462,6.4455,159826.0
2025-05-07 14:10:00,6.49,6.49,6.46,6.48,72555.0,6.4455,6.4455,6.4157,6.4355,72555.0
2025-05-07 14:15:00,6.49,6.5,6.47,6.47,78320.0,6.4455,6.4554,6.4256,6.4256,78320.0
2025-05-07 14:20:00,6.47,6.47,6.44,6.45,134129.0,6.4256,6.4256,6.3958,6.4057,134129.0
2025-05-07 14:25:00,6.45,6.46,6.43,6.45,25950.0,6.4057,6.4157,6.3859,6.4057,25950.0
2025-05-07 14:30:00,6.44,6.45,6.39,6.39,75764.0,6.3958,6.4057,6.3462,6.3462,75764.0
2025-05-07 14:35:00,6.4,6.41,6.37,6.39,128510.0,6.3561,6.366,6.3263,6.3462,128510.0
2025-05-07 14:40:00,6.37,6.39,6.37,6.39,128407.0,6.3263,6.3462,6.3263,6.3462,128407.0
2025-05-07 14:45:00,6.38,6.46,6.38,6.44,174738.0,6.3362,6.4157,6.3362,6.3958,174738.0
2025-05-07 14:50:00,6.43,6.45,6.42,6.42,173423.0,6.3859,6.4057,6.3759,6.3759,173423.0
2025-05-07 14:55:00,6.42,6.42,6.34,6.35,208908.0,6.3759,6.3759,6.2965,6.3064,208908.0
2025-05-07 15:00:00,6.35,6.37,6.35,6.36,169514.0,6.3064,6.3263,6.3064,6.3164,169514.0
2025-05-07 15:05:00,6.36,6.37,6.35,6.35,130638.0,6.3164,6.3263,6.3064,6.3064,130638.0
2025-05-07 15:10:00,6.35,6.39,6.35,6.36,90728.0,6.3064,6.3462,6.3064,6.3164,90728.0
2025-05-07 15:15:00,6.37,6.39,6.36,6.36,187261.0,6.3263,6.3462,6.3164,6.3164,187261.0
2025-05-07 15:20:00,6.36,6.39,6.36,6.38,136213.0,6.3164,6.3462,6.3164,6.3362,136213.0
2025-05-07 15:25:00,6.4,6.44,6.4,6.44,199201.0,6.3561,6.3958,6.3561,6.3958,199201.0
2025-05-07 15:30:00,6.44,6.45,6.42,6.45,207512.0,6.3958,6.4057,6.3759,6.4057,207512.0
2025-05-07 15:35:00,6.46,6.46,6.41,6.42,90816.0,6.4157,6.4157,6.366,6.3759,90816.0
2025-05-07 15:40:00,6.41,6.41,6.25,6.31,705583.0,6.366,6.366,6.2071,6.2667,705583.0
2025-05-07 15:45:00,6.3,6.35,6.28,6.35,478534.0,6.2568,6.3064,6.2369,6.3064,478534.0
2025-05-07 15:50:00,6.37,6.4,6.33,6.34,142570.0,6.3263,6.3561,6.2866,6.2965,142570.0
2025-05-07 15:55:00,6.35,6.36,6.3,6.33,156614.0,6.3064,6.3164,6.2568,6.2866,156614.0
2025-05-08 09:30:00,6.19,6.21,6.19,6.21,211465.0,6.1475,6.1674,6.1475,6.1674,211465.0
2025-05-08 09:35:00,6.21,6.22,6.21,6.22,11700.0,6.1674,6.1773,6.1674,6.1773,11700.0
2025-05-08 09:40:00,6.22,6.22,6.21,6.21,29319.0,6.1773,6.1773,6.1674,6.1674,29319.0
2025-05-08 09:45:00,6.21,6.25,6.21,6.25,119778.0,6.1674,6.2071,6.1674,6.2071,119778.0
2025-05-08 09:50:00,6.24,6.24,6.24,6.24,75552.0,6.1972,6.1972,6.1972,6.1972,75552.0
2025-05-08 09:55:00,6.24,6.24,6.22,6.24,41538.0,6.1972,6.1972,6.1773,6.1972,41538.0
2025-05-08 10:00:00,6.23,6.23,6.22,6.22,22131.0,6.1873,6.1873,6.1773,6.1773,22131.0
2025-05-08 10:05:00,6.23,6.26,6.23,6.25,213124.0,6.1873,6.217,6.1873,6.2071,213124.0
2025-05-08 10:10:00,6.26,6.28,6.26,6.28,46101.0,6.217,6.2369,6.217,6.2369,46101.0
2025-05-08 10:15:00,6.27,6.27,6.26,6.26,43102.0,6.227,6.227,6.217,6.217,43102.0
2025-05-08 10:20:00,6.25,6.25,6.22,6.25,175378.0,6.2071,6.2071,6.1773,6.2071,175378.0
2025-05-08 10:25:00,6.24,6.24,6.22,6.22,89436.0,6.1972,6.1972,6.1773,6.1773,89436.0
2025-05-08 10:30:00,6.22,6.22,6.2,6.21,144071.0,6.1773,6.1773,6.1575,6.1674,144071.0
2025-05-08 10:35:00,6.21,6.25,6.21,6.24,112944.0,6.1674,6.2071,6.1674,6.1972,112944.0
2025-05-08 10:40:00,6.25,6.25,6.24,6.24,107210.0,6.2071,6.2071,6.1972,6.1972,107210.0
2025-05-08 10:45:00,6.24,6.26,6.24,6.26,144489.0,6.1972,6.217,6.1972,6.217,144489.0
2025-05-08 10:50:00,6.25,6.29,6.23,6.29,156870.0,6.2071,6.2468,6.1873,6.2468,156870.0
2025-05-08 10:55:00,6.28,6.31,6.27,6.29,182640.0,6.2369,6.2667,6.227,6.2468,182640.0
2025-05-08 11:00:00,6.29,6.29,6.27,6.29,155795.0,6.2468,6.2468,6.227,6.2468,155795.0
2025-05-08 11:05:00,6.29,6.29,6.25,6.25,35074.0,6.2468,6.2468,6.2071,6.2071,35074.0
2025-05-08 11:10:00,6.24,6.24,6.23,6.23,115838.0,6.1972,6.1972,6.1873,6.1873,115838.0
2025-05-08 11:15:00,6.22,6.22,6.22,6.22,11607.0,6.1773,6.1773,6.1773,6.1773,11607.0
2025-05-08 11:20:00,6.21,6.21,6.17,6.17,252595.0,6.1674,6.1674,6.1277,6.1277,252595.0
2025-05-08 11:25:00,6.17,6.17,6.14,6.16,386616.0,6.1277,6.1277,6.0979,6.1177,386616.0
2025-05-08 11:30:00,6.16,6.18,6.15,6.15,286807.0,6.1177,6.1376,6.1078,6.1078,286807.0
2025-05-08 11:35:00,6.14,6.15,6.13,6.13,115297.0,6.0979,6.1078,6.0879,6.0879,115297.0
2025-05-08 11:40:00,6.12,6.12,6.06,6.06,379925.0,6.078,6.078,6.0184,6.0184,379925.0
2025-05-08 11:45:00,6.06,6.07,6.05,6.06,363146.0,6.0184,6.0283,6.0085,6.0184,363146.0
2025-05-08 11:50:00,6.06,6.08,6.06,6.08,79123.0,6.0184,6.0383,6.0184,6.0383,79123.0
2025-05-08 11:55:00,6.08,6.09,6.08,6.09,91075.0,6.0383,6.0482,6.0383,6.0482,91075.0
2025-05-08 12:00:00,6.08,6.08,6.08,6.08,60512.0,6.0383,6.0383,6.0383,6.0383,60512.0
2025-05-08 12:05:00,6.07,6.07,6.07,6.07,40402.0,6.0283,6.0283,6.0283,6.0283,40402.0
2025-05-08 12:10:00,6.06,6.07,6.05,6.05,134817.0,6.0184,6.0283,6.0085,6.0085,134817.0
2025-05-08 12:15:00,6.05,6.05,6.05,6.05,29401.0,6.0085,6.0085,6.0085,6.0085,29401.0
2025-05-08 12:20:00,6.05,6.06,6.05,6.06,106472.0,6.0085,6.0184,6.0085,6.0184,106472.0
2025-05-08 12:25:00,6.07,6.07,6.07,6.07,3166.0,6.0283,6.0283,6.0283,6.0283,3166.0
2025-05-08 12:30:00,6.07,6.07,6.07,6.07,174975.0,6.0283,6.0283,6.0283,6.0283,174975.0
2025-05-08 12:35:00,6.06,6.06,6.06,6.06,15906.0,6.0184,6.0184,6.0184,6.0184,15906.0
2025-05-08 12:40:00,6.05,6.05,6.05,6.05,6580.0,6.0085,6.0085,6.0085,6.0085,6580.0
2025-05-08 12:45:00,6.04,6.04,6.04,6.04,42110.0,5.9986,5.9986,5.9986,5.9986,42110.0
2025-05-08 12:50:00,6.04,6.04,6.03,6.03,52093.0,5.9986,5.9986,5.9886,5.9886,52093.0
2025-05-08 12:55:00,6.03,6.03,6.03,6.03,101340.0,5.9886,5.9886,5.9886,5.9886,101340.0
2025-05-08 13:00:00,6.03,6.04,6.03,6.04,23939.0,5.9886,5.9986,5.9886,5.9986,23939.0
2025-05-08 13:05:00,6.05,6.05,6.04,6.05,158300.0,6.0085,6.0085,5.9986,6.0085,158300.0
2025-05-08 13:10:00,6.06,6.06,6.06,6.06,88143.0,6.0184,6.0184,6.0184,6.0184,88143.0
2025-05-08 13:15:00,6.06,6.06,6.06,6.06,67400.0,6.0184,6.0184,6.0184,6.0184,67400.0
2025-05-08 13:20:00,6.06,6.06,6.06,6.06,9142.0,6.0184,6.0184,6.0184,6.0184,9142.0
2025-05-08 13:25:00,6.06,6.06,6.06,6.06,76800.0,6.0184,6.0184,6.0184,6.0184,76800.0
2025-05-08 13:30:00,6.06,6.08,6.06,6.08,79600.0,6.0184,6.0383,6.0184,6.0383,79600.0
2025-05-08 13:35:00,6.08,6.08,6.08,6.08,15000.0,6.0383,6.0383,6.0383,6.0383,15000.0
2025-05-08 13:40:00,6.08,6.08,6.08,6.08,56327.0,6.0383,6.0383,6.0383,6.0383,56327.0
2025-05-08 13:45:00,6.08,6.09,6.08,6.09,109360.0,6.0383,6.0482,6.0383,6.0482,109360.0
2025-05-08 13:50:00,6.08,6.08,6.08,6.08,102522.0,6.0383,6.0383,6.0383,6.0383,102522.0
2025-05-08 13:55:00,6.08,6.11,6.08,6.11,75606.0,6.0383,6.0681,6.0383,6.0681,75606.0
2025-05-08 14:00:00,6.11,6.12,6.11,6.12,86112.0,6.0681,6.078,6.0681,6.078,86112.0
2025-05-08 14:05:00,6.11,6.11,6.09,6.09,62543.0,6.0681,6.0681,6.0482,6.0482,62543.0
2025-05-08 14:10:00,6.09,6.11,6.09,6.09,70688.0,6.0482,6.0681,6.0482,6.0482,70688.0
2025-05-08 14:15:00,6.09,6.09,6.08,6.08,54700.0,6.0482,6.0482,6.0383,6.0383,54700.0
2025-05-08 14:20:00,6.09,6.1,6.09,6.1,120616.0,6.0482,6.0581,6.0482,6.0581,120616.0
2025-05-08 14:25:00,6.1,6.1,6.1,6.1,58484.0,6.0581,6.0581,6.0581,6.0581,58484.0
2025-05-08 14:30:00,6.09,6.09,6.08,6.08,400.0,6.0482,6.0482,6.0383,6.0383,400.0
2025-05-08 14:35:00,6.07,6.07,6.07,6.07,4984.0,6.0283,6.0283,6.0283,6.0283,4984.0
2025-05-08 14:40:00,6.07,6.07,6.07,6.07,16116.0,6.0283,6.0283,6.0283,6.0283,16116.0
2025-05-08 14:45:00,6.07,6.07,6.07,6.07,18500.0,6.0283,6.0283,6.0283,6.0283,18500.0
2025-05-08 14:50:00,6.08,6.08,6.08,6.08,46293.0,6.0383,6.0383,6.0383,6.0383,46293.0
2025-05-08 14:55:00,6.08,6.08,6.08,6.08,13710.0,6.0383,6.0383,6.0383,6.0383,13710.0
2025-05-08 15:00:00,6.09,6.1,6.09,6.1,112350.0,6.0482,6.0581,6.0482,6.0581,112350.0
2025-05-08 15:05:00,6.09,6.11,6.09,6.11,21516.0,6.0482,6.0681,6.0482,6.0681,21516.0
2025-05-08 15:10:00,6.11,6.11,6.11,6.11,43163.0,6.0681,6.0681,6.0681,6.0681,43163.0
2025-05-08 15:15:00,6.1,6.11,6.1,6.1,143620.0,6.0581,6.0681,6.0581,6.0581,143620.0
2025-05-08 15:20:00,6.09,6.09,6.06,6.07,320191.0,6.0482,6.0482,6.0184,6.0283,320191.0
2025-05-08 15:25:00,6.07,6.07,6.06,6.07,135252.0,6.0283,6.0283,6.0184,6.0283,135252.0
2025-05-08 15:30:00,6.07,6.08,6.07,6.08,49856.0,6.0283,6.0383,6.0283,6.0383,49856.0
2025-05-08 15:35:00,6.08,6.1,6.08,6.1,117300.0,6.0383,6.0581,6.0383,6.0581,117300.0
2025-05-08 15:40:00,6.11,6.12,6.11,6.11,53860.0,6.0681,6.078,6.0681,6.0681,53860.0
2025-05-08 15:45:00,6.12,6.14,6.12,6.13,260192.0,6.078,6.0979,6.078,6.0879,260192.0
2025-05-08 15:50:00,6.13,6.18,6.13,6.18,205266.0,6.0879,6.1376,6.0879,6.1376,205266.0
2025-05-08 15:55:00,6.18,6.21,6.18,6.21,329818.0,6.1376,6.1674,6.1376,6.1674,329818.0
2025-05-09 09:30:00,6.16,6.16,6.14,6.15,119822.0,6.1177,6.1177,6.0979,6.1078,119822.0
2025-05-09 09:35:00,6.14,6.14,6.13,6.14,113901.0,6.0979,6.0979,6.0879,6.0979,113901.0
2025-05-09 09:40:00,6.15,6.17,6.15,6.17,118501.0,6.1078,6.1277,6.1078,6.1277,118501.0
2025-05-09 09:45:00,6.17,6.17,6.16,6.17,112700.0,6.1277,6.1277,6.1177,6.1277,112700.0
2025-05-09 09:50:00,6.17,6.18,6.17,6.17,105703.0,6.1277,6.1376,6.1277,6.1277,105703.0
2025-05-09 09:55:00,6.16,6.16,6.15,6.15,87717.0,6.1177,6.1177,6.1078,6.1078,87717.0
2025-05-09 10:00:00,6.14,6.14,6.14,6.14,7410.0,6.0979,6.0979,6.0979,6.0979,7410.0
2025-05-09 10:05:00,6.15,6.15,6.14,6.14,39395.0,6.1078,6.1078,6.0979,6.0979,39395.0
2025-05-09 10:10:00,6.14,6.16,6.14,6.16,103013.0,6.0979,6.1177,6.0979,6.1177,103013.0
2025-05-09 10:15:00,6.16,6.18,6.16,6.18,31408.0,6.1177,6.1376,6.1177,6.1376,31408.0
2025-05-09 10:20:00,6.19,6.2,6.19,6.2,74940.0,6.1475,6.1575,6.1475,6.1575,74940.0
2025-05-09 10:25:00,6.21,6.25,6.21,6.24,271788.0,6.1674,6.2071,6.1674,6.1972,271788.0
2025-05-09 10:30:00,6.23,6.25,6.23,6.24,190029.0,6.1873,6.2071,6.1873,6.1972,190029.0
2025-05-09 10:35:00,6.25,6.28,6.25,6.27,179374.0,6.2071,6.2369,6.2071,6.227,179374.0
2025-05-09 10:40:00,6.27,6.27,6.25,6.25,178631.0,6.227,6.227,6.2071,6.2071,178631.0
2025-05-09 10:45:00,6.25,6.25,6.24,6.24,37455.0,6.2071,6.2071,6.1972,6.1972,37455.0
2025-05-09 10:50:00,6.23,6.25,6.23,6.25,104898.0,6.1873,6.2071,6.1873,6.2071,104898.0
2025-05-09 10:55:00,6.24,6.24,6.23,6.23,39880.0,6.1972,6.1972,6.1873,6.1873,39880.0
2025-05-09 11:00:00,6.23,6.23,6.21,6.21,105942.0,6.1873,6.1873,6.1674,6.1674,105942.0
2025-05-09 11:05:00,6.21,6.21,6.21,6.21,44712.0,6.1674,6.1674,6.1674,6.1674,44712.0
2025-05-09 11:10:00,6.21,6.23,6.21,6.23,138595.0,6.1674,6.1873,6.1674,6.1873,138595.0
2025-05-09 11:15:00,6.23,6.23,6.22,6.22,22682.0,6.1873,6.1873,6.1773,6.1773,22682.0
2025-05-09 11:20:00,6.23,6.24,6.23,6.24,52200.0,6.1873,6.1972,6.1873,6.1972,52200.0
2025-05-09 11:25:00,6.23,6.24,6.23,6.23,175982.0,6.1873,6.1972,6.1873,6.1873,175982.0
2025-05-09 11:30:00,6.23,6.24,6.23,6.24,105205.0,6.1873,6.1972,6.1873,6.1972,105205.0
2025-05-09 11:35:00,6.22,6.23,6.22,6.22,123300.0,6.1773,6.1873,6.1773,6.1773,123300.0
2025-05-09 11:40:00,6.23,6.23,6.23,6.23,152700.0,6.1873,6.1873,6.1873,6.1873,152700.0
2025-05-09 11:45:00,6.22,6.22,6.21,6.22,187499.0,6.1773,6.1773,6.1674,6.1773,187499.0
2025-05-09 11:50:00,6.21,6.21,6.2,6.2,88220.0,6.1674,6.1674,6.1575,6.1575,88220.0
2025-05-09 11:55:00,6.21,6.21,6.2,6.2,37048.0,6.1674,6.1674,6.1575,6.1575,37048.0
2025-05-09 12:00:00,6.2,6.23,6.2,6.23,282851.0,6.1575,6.1873,6.1575,6.1873,282851.0
2025-05-09 12:05:00,6.24,6.24,6.23,6.24,148550.0,6.1972,6.1972,6.1873,6.1972,148550.0
2025-05-09 12:10:00,6.25,6.26,6.24,6.24,107181.0,6.2071,6.217,6.1972,6.1972,107181.0
2025-05-09 12:15:00,6.24,6.25,6.24,6.24,87136.0,6.1972,6.2071,6.1972,6.1972,87136.0
2025-05-09 12:20:00,6.23,6.23,6.23,6.23,8100.0,6.1873,6.1873,6.1873,6.1873,8100.0
2025-05-09 12:25:00,6.24,6.24,6.24,6.24,83017.0,6.1972,6.1972,6.1972,6.1972,83017.0
2025-05-09 12:30:00,6.25,6.25,6.25,6.25,61995.0,6.2071,6.2071,6.2071,6.2071,61995.0
2025-05-09 12:35:00,6.25,6.25,6.24,6.24,144200.0,6.2071,6.2071,6.1972,6.1972,144200.0
2025-05-09 12:40:00,6.24,6.25,6.24,6.25,75019.0,6.1972,6.2071,6.1972,6.2071,75019.0
2025-05-09 12:45:00,6.26,6.27,6.25,6.27,146484.0,6.217,6.227,6.2071,6.227,146484.0
2025-05-09 12:50:00,6.27,6.27,6.26,6.26,13077.0,6.227,6.227,6.217,6.217,13077.0
2025-05-09 12:55:00,6.25,6.26,6.25,6.26,60836.0,6.2071,6.217,6.2071,6.217,60836.0
2025-05-09 13:00:00,6.26,6.26,6.26,6.26,100300.0,6.217,6.217,6.217,6.217,100300.0
2025-05-09 13:05:00,6.27,6.27,6.26,6.26,47526.0,6.227,6.227,6.217,6.217,47526.0
2025-05-09 13:10:00,6.25,6.26,6.25,6.26,78900.0,6.2071,6.217,6.2071,6.217,78900.0
2025-05-09 13:15:00,6.26,6.26,6.25,6.25,52600.0,6.217,6.217,6.2071,6.2071,52600.0
2025-05-09 13:20:00,6.25,6.28,6.24,6.25,339456.0,6.2071,6.2369,6.1972,6.2071,339456.0
2025-05-09 13:25:00,6.24,6.24,6.24,6.24,95595.0,6.1972,6.1972,6.1972,6.1972,95595.0
2025-05-09 13:30:00,6.25,6.25,6.25,6.25,20100.0,6.2071,6.2071,6.2071,6.2071,20100.0
2025-05-09 13:35:00,6.25,6.25,6.24,6.24,67700.0,6.2071,6.2071,6.1972,6.1972,67700.0
2025-05-09 13:40:00,6.23,6.23,6.22,6.22,44677.0,6.1873,6.1873,6.1773,6.1773,44677.0
2025-05-09 13:45:00,6.22,6.22,6.22,6.22,0.0,6.1773,6.1773,6.1773,6.1773,0.0
2025-05-09 13:50:00,6.22,6.22,6.22,6.22,37400.0,6.1773,6.1773,6.1773,6.1773,37400.0
2025-05-09 13:55:00,6.21,6.21,6.21,6.21,18788.0,6.1674,6.1674,6.1674,6.1674,18788.0
2025-05-09 14:00:00,6.21,6.21,6.21,6.21,20300.0,6.1674,6.1674,6.1674,6.1674,20300.0
2025-05-09 14:05:00,6.22,6.22,6.22,6.22,133508.0,6.1773,6.1773,6.1773,6.1773,133508.0
2025-05-09 14:10:00,6.22,6.22,6.22,6.22,0.0,6.1773,6.1773,6.1773,6.1773,0.0
2025-05-09 14:15:00,6.22,6.24,6.21,6.24,101500.0,6.1773,6.1972,6.1674,6.1972,101500.0
2025-05-09 14:20:00,6.23,6.23,6.22,6.23,85773.0,6.1873,6.1873,6.1773,6.1873,85773.0
2025-05-09 14:25:00,6.23,6.24,6.23,6.24,46000.0,6.1873,6.1972,6.1873,6.1972,46000.0
2025-05-09 14:30:00,6.23,6.23,6.23,6.23,37600.0,6.1873,6.1873,6.1873,6.1873,37600.0
2025-05-09 14:35:00,6.23,6.23,6.23,6.23,111100.0,6.1873,6.1873,6.1873,6.1873,111100.0
2025-05-09 14:40:00,6.23,6.23,6.23,6.23,0.0,6.1873,6.1873,6.1873,6.1873,0.0
2025-05-09 14:45:00,6.22,6.22,6.22,6.22,7540.0,6.1773,6.1773,6.1773,6.1773,7540.0
2025-05-09 14:50:00,6.22,6.22,6.21,6.21,166085.0,6.1773,6.1773,6.1674,6.1674,166085.0
2025-05-09 14:55:00,6.21,6.21,6.21,6.21,0.0,6.1674,6.1674,6.1674,6.1674,0.0
2025-05-09 15:00:00,6.21,6.21,6.21,6.21,2564.0,6.1674,6.1674,6.1674,6.1674,2564.0
2025-05-09 15:05:00,6.2,6.2,6.18,6.2,70754.0,6.1575,6.1575,6.1376,6.1575,70754.0
2025-05-09 15:10:00,6.19,6.21,6.18,6.2,191500.0,6.1475,6.1674,6.1376,6.1575,191500.0
2025-05-09 15:15:00,6.2,6.2,6.2,6.2,19225.0,6.1575,6.1575,6.1575,6.1575,19225.0
2025-05-09 15:20:00,6.2,6.21,6.2,6.21,128801.0,6.1575,6.1674,6.1575,6.1674,128801.0
2025-05-09 15:25:00,6.21,6.21,6.21,6.21,112500.0,6.1674,6.1674,6.1674,6.1674,112500.0
2025-05-09 15:30:00,6.22,6.24,6.21,6.21,110683.0,6.1773,6.1972,6.1674,6.1674,110683.0
2025-05-09 15:35:00,6.21,6.22,6.21,6.22,6455.0,6.1674,6.1773,6.1674,6.1773,6455.0
2025-05-09 15:40:00,6.22,6.22,6.22,6.22,57693.0,6.1773,6.1773,6.1773,6.1773,57693.0
2025-05-09 15:45:00,6.23,6.24,6.23,6.23,56755.0,6.1873,6.1972,6.1873,6.1873,56755.0
2025-05-09 15:50:00,6.23,6.23,6.22,6.22,9880.0,6.1873,6.1873,6.1773,6.1773,9880.0
2025-05-09 15:55:00,6.22,6.24,6.22,6.23,105792.0,6.1773,6.1972,6.1773,6.1873,105792.0
2025-05-12 09:30:00,5.66,5.74,5.66,5.74,691703.0,5.6212,5.7006,5.6212,5.7006,691703.0
2025-05-12 09:35:00,5.75,5.75,5.74,5.75,109245.0,5.7105,5.7105,5.7006,5.7105,109245.0
2025-05-12 09:40:00,5.75,5.76,5.74,5.75,272960.0,5.7105,5.7205,5.7006,5.7105,272960.0
2025-05-12 09:45:00,5.75,5.76,5.75,5.75,166094.0,5.7105,5.7205,5.7105,5.7105,166094.0
2025-05-12 09:50:00,5.75,5.75,5.72,5.72,77682.0,5.7105,5.7105,5.6808,5.6808,77682.0
2025-05-12 09:55:00,5.73,5.76,5.73,5.76,159697.0,5.6907,5.7205,5.6907,5.7205,159697.0
2025-05-12 10:00:00,5.76,5.76,5.74,5.75,138614.0,5.7205,5.7205,5.7006,5.7105,138614.0
2025-05-12 10:05:00,5.74,5.75,5.74,5.75,238100.0,5.7006,5.7105,5.7006,5.7105,238100.0
2025-05-12 10:10:00,5.75,5.75,5.71,5.71,112069.0,5.7105,5.7105,5.6708,5.6708,112069.0
2025-05-12 10:15:00,5.71,5.72,5.71,5.72,43646.0,5.6708,5.6808,5.6708,5.6808,43646.0
2025-05-12 10:20:00,5.72,5.74,5.72,5.74,215470.0,5.6808,5.7006,5.6808,5.7006,215470.0
2025-05-12 10:25:00,5.74,5.78,5.74,5.78,308710.0,5.7006,5.7403,5.7006,5.7403,308710.0
2025-05-12 10:30:00,5.78,5.81,5.78,5.79,366754.0,5.7403,5.7701,5.7403,5.7503,366754.0
2025-05-12 10:35:00,5.79,5.79,5.78,5.78,174319.0,5.7503,5.7503,5.7403,5.7403,174319.0
2025-05-12 10:40:00,5.77,5.77,5.75,5.75,64187.0,5.7304,5.7304,5.7105,5.7105,64187.0
2025-05-12 10:45:00,5.74,5.74,5.73,5.74,144740.0,5.7006,5.7006,5.6907,5.7006,144740.0
2025-05-12 10:50:00,5.73,5.74,5.72,5.72,212829.0,5.6907,5.7006,5.6808,5.6808,212829.0
2025-05-12 10:55:00,5.72,5.74,5.72,5.74,88900.0,5.6808,5.7006,5.6808,5.7006,88900.0
2025-05-12 11:00:00,5.75,5.75,5.73,5.73,163340.0,5.7105,5.7105,5.6907,5.6907,163340.0
2025-05-12 11:05:00,5.74,5.75,5.74,5.75,114280.0,5.7006,5.7105,5.7006,5.7105,114280.0
2025-05-12 11:10:00,5.75,5.75,5.74,5.75,108995.0,5.7105,5.7105,5.7006,5.7105,108995.0
2025-05-12 11:15:00,5.74,5.75,5.74,5.74,150183.0,5.7006,5.7105,5.7006,5.7006,150183.0
2025-05-12 11:20:00,5.75,5.77,5.75,5.77,97440.0,5.7105,5.7304,5.7105,5.7304,97440.0
2025-05-12 11:25:00,5.76,5.76,5.75,5.75,152990.0,5.7205,5.7205,5.7105,5.7105,152990.0
2025-05-12 11:30:00,5.75,5.75,5.75,5.75,3300.0,5.7105,5.7105,5.7105,5.7105,3300.0
2025-05-12 11:35:00,5.75,5.75,5.75,5.75,678.0,5.7105,5.7105,5.7105,5.7105,678.0
2025-05-12 11:40:00,5.77,5.77,5.76,5.76,134108.0,5.7304,5.7304,5.7205,5.7205,134108.0
2025-05-12 11:45:00,5.76,5.76,5.75,5.76,170004.0,5.7205,5.7205,5.7105,5.7205,170004.0
2025-05-12 11:50:00,5.76,5.78,5.76,5.78,49215.0,5.7205,5.7403,5.7205,5.7403,49215.0
2025-05-12 11:55:00,5.77,5.78,5.76,5.78,46510.0,5.7304,5.7403,5.7205,5.7403,46510.0
2025-05-12 12:00:00,5.78,5.78,5.77,5.77,56200.0,5.7403,5.7403,5.7304,5.7304,56200.0
2025-05-12 12:05:00,5.76,5.76,5.75,5.75,23515.0,5.7205,5.7205,5.7105,5.7105,23515.0
2025-05-12 12:10:00,5.75,5.75,5.75,5.75,133000.0,5.7105,5.7105,5.7105,5.7105,133000.0
2025-05-12 12:15:00,5.75,5.75,5.75,5.75,118504.0,5.7105,5.7105,5.7105,5.7105,118504.0
2025-05-12 12:20:00,5.75,5.75,5.72,5.72,57901.0,5.7105,5.7105,5.6808,5.6808,57901.0
2025-05-12 12:25:00,5.73,5.74,5.72,5.74,91317.0,5.6907,5.7006,5.6808,5.7006,91317.0
2025-05-12 12:30:00,5.73,5.73,5.73,5.73,18532.0,5.6907,5.6907,5.6907,5.6907,18532.0
2025-05-12 12:35:00,5.72,5.72,5.72,5.72,150.0,5.6808,5.6808,5.6808,5.6808,150.0
2025-05-12 12:40:00,5.72,5.72,5.72,5.72,107319.0,5.6808,5.6808,5.6808,5.6808,107319.0
2025-05-12 12:45:00,5.71,5.71,5.7,5.7,142094.0,5.6708,5.6708,5.6609,5.6609,142094.0
2025-05-12 12:50:00,5.69,5.69,5.68,5.68,8893.0,5.651,5.651,5.641,5.641,8893.0
2025-05-12 12:55:00,5.69,5.69,5.68,5.68,1700.0,5.651,5.651,5.641,5.641,1700.0
2025-05-12 13:00:00,5.68,5.68,5.68,5.68,36833.0,5.641,5.641,5.641,5.641,36833.0
2025-05-12 13:05:00,5.67,5.67,5.65,5.65,54975.0,5.6311,5.6311,5.6112,5.6112,54975.0
2025-05-12 13:10:00,5.65,5.66,5.65,5.66,85900.0,5.6112,5.6212,5.6112,5.6212,85900.0
2025-05-12 13:15:00,5.66,5.66,5.66,5.66,47200.0,5.6212,5.6212,5.6212,5.6212,47200.0
2025-05-12 13:20:00,5.67,5.67,5.67,5.67,14100.0,5.6311,5.6311,5.6311,5.6311,14100.0
2025-05-12 13:25:00,5.67,5.67,5.67,5.67,69300.0,5.6311,5.6311,5.6311,5.6311,69300.0
2025-05-12 13:30:00,5.67,5.67,5.67,5.67,26600.0,5.6311,5.6311,5.6311,5.6311,26600.0
2025-05-12 13:35:00,5.67,5.67,5.67,5.67,55550.0,5.6311,5.6311,5.6311,5.6311,55550.0
2025-05-12 13:40:00,5.67,5.67,5.67,5.67,87700.0,5.6311,5.6311,5.6311,5.6311,87700.0
2025-05-12 13:45:00,5.66,5.66,5.66,5.66,100661.0,5.6212,5.6212,5.6212,5.6212,100661.0
2025-05-12 13:50:00,5.66,5.66,5.66,5.66,1050.0,5.6212,5.6212,5.6212,5.6212,1050.0
2025-05-12 13:55:00,5.66,5.66,5.66,5.66,13700.0,5.6212,5.6212,5.6212,5.6212,13700.0
2025-05-12 14:00:00,5.66,5.66,5.66,5.66,44800.0,5.6212,5.6212,5.6212,5.6212,44800.0
2025-05-12 14:05:00,5.66,5.66,5.66,5.66,300.0,5.6212,5.6212,5.6212,5.6212,300.0
2025-05-12 14:10:00,5.66,5.67,5.66,5.67,87991.0,5.6212,5.6311,5.6212,5.6311,87991.0
2025-05-12 14:15:00,5.66,5.66,5.65,5.65,69193.0,5.6212,5.6212,5.6112,5.6112,69193.0
2025-05-12 14:20:00,5.65,5.65,5.65,5.65,59853.0,5.6112,5.6112,5.6112,5.6112,59853.0
2025-05-12 14:25:00,5.65,5.65,5.65,5.65,64400.0,5.6112,5.6112,5.6112,5.6112,64400.0
2025-05-12 14:30:00,5.65,5.65,5.65,5.65,16399.0,5.6112,5.6112,5.6112,5.6112,16399.0
2025-05-12 14:35:00,5.64,5.64,5.64,5.64,1000.0,5.6013,5.6013,5.6013,5.6013,1000.0
2025-05-12 14:40:00,5.64,5.64,5.64,5.64,46814.0,5.6013,5.6013,5.6013,5.6013,46814.0
2025-05-12 14:45:00,5.65,5.65,5.65,5.65,15300.0,5.6112,5.6112,5.6112,5.6112,15300.0
2025-05-12 14:50:00,5.66,5.66,5.66,5.66,46768.0,5.6212,5.6212,5.6212,5.6212,46768.0
2025-05-12 14:55:00,5.66,5.66,5.66,5.66,67382.0,5.6212,5.6212,5.6212,5.6212,67382.0
2025-05-12 15:00:00,5.67,5.67,5.66,5.66,43894.0,5.6311,5.6311,5.6212,5.6212,43894.0
2025-05-12 15:05:00,5.66,5.66,5.65,5.65,1410.0,5.6212,5.6212,5.6112,5.6112,1410.0
2025-05-12 15:10:00,5.65,5.66,5.65,5.66,34500.0,5.6112,5.6212,5.6112,5.6212,34500.0
2025-05-12 15:15:00,5.66,5.66,5.66,5.66,48900.0,5.6212,5.6212,5.6212,5.6212,48900.0
2025-05-12 15:20:00,5.66,5.66,5.66,5.66,17700.0,5.6212,5.6212,5.6212,5.6212,17700.0
2025-05-12 15:25:00,5.67,5.67,5.67,5.67,68050.0,5.6311,5.6311,5.6311,5.6311,68050.0
2025-05-12 15:30:00,5.67,5.67,5.66,5.66,68239.0,5.6311,5.6311,5.6212,5.6212,68239.0
2025-05-12 15:35:00,5.67,5.67,5.67,5.67,18700.0,5.6311,5.6311,5.6311,5.6311,18700.0
2025-05-12 15:40:00,5.68,5.68,5.68,5.68,94848.0,5.641,5.641,5.641,5.641,94848.0
2025-05-12 15:45:00,5.68,5.68,5.68,5.68,63490.0,5.641,5.641,5.641,5.641,63490.0
2025-05-12 15:50:00,5.67,5.67,5.65,5.65,29417.0,5.6311,5.6311,5.6112,5.6112,29417.0
2025-05-12 15:55:00,5.65,5.67,5.62,5.63,220040.0,5.6112,5.6311,5.5814,5.5914,220040.0
2025-05-13 09:30:00,5.6,5.62,5.6,5.62,119522.0,5.5616,5.5814,5.5616,5.5814,119522.0
2025-05-13 09:35:00,5.6,5.6,5.58,5.58,63162.0,5.5616,5.5616,5.5417,5.5417,63162.0
2025-05-13 09:40:00,5.58,5.59,5.58,5.58,214095.0,5.5417,5.5516,5.5417,5.5417,214095.0
2025-05-13 09:45:00,5.58,5.58,5.58,5.58,13300.0,5.5417,5.5417,5.5417,5.5417,13300.0
2025-05-13 09:50:00,5.58,5.58,5.57,5.57,147096.0,5.5417,5.5417,5.5318,5.5318,147096.0
2025-05-13 09:55:00,5.57,5.57,5.56,5.56,39045.0,5.5318,5.5318,5.5218,5.5218,39045.0
2025-05-13 10:00:00,5.55,5.55,5.55,5.55,11673.0,5.5119,5.5119,5.5119,5.5119,11673.0
2025-05-13 10:05:00,5.54,5.54,5.53,5.53,329278.0,5.502,5.502,5.4921,5.4921,329278.0
2025-05-13 10:10:00,5.53,5.53,5.5,5.5,124001.0,5.4921,5.4921,5.4623,5.4623,124001.0
2025-05-13 10:15:00,5.5,5.5,5.48,5.5,86819.0,5.4623,5.4623,5.4424,5.4623,86819.0
2025-05-13 10:20:00,5.5,5.5,5.5,5.5,208182.0,5.4623,5.4623,5.4623,5.4623,208182.0
2025-05-13 10:25:00,5.5,5.5,5.5,5.5,48344.0,5.4623,5.4623,5.4623,5.4623,48344.0
2025-05-13 10:30:00,5.51,5.51,5.5,5.51,34380.0,5.4722,5.4722,5.4623,5.4722,34380.0
2025-05-13 10:35:00,5.51,5.51,5.51,5.51,0.0,5.4722,5.4722,5.4722,5.4722,0.0
2025-05-13 10:40:00,5.51,5.53,5.51,5.53,61899.0,5.4722,5.4921,5.4722,5.4921,61899.0
2025-05-13 10:45:00,5.52,5.52,5.52,5.52,86680.0,5.4821,5.4821,5.4821,5.4821,86680.0
2025-05-13 10:50:00,5.52,5.52,5.5,5.5,150078.0,5.4821,5.4821,5.4623,5.4623,150078.0
2025-05-13 10:55:00,5.5,5.5,5.5,5.5,27398.0,5.4623,5.4623,5.4623,5.4623,27398.0
2025-05-13 11:00:00,5.5,5.5,5.5,5.5,0.0,5.4623,5.4623,5.4623,5.4623,0.0
2025-05-13 11:05:00,5.51,5.51,5.5,5.51,96100.0,5.4722,5.4722,5.4623,5.4722,96100.0
2025-05-13 11:10:00,5.5,5.5,5.5,5.5,67960.0,5.4623,5.4623,5.4623,5.4623,67960.0
2025-05-13 11:15:00,5.5,5.5,5.5,5.5,9640.0,5.4623,5.4623,5.4623,5.4623,9640.0
2025-05-13 11:20:00,5.5,5.5,5.5,5.5,0.0,5.4623,5.4623,5.4623,5.4623,0.0
2025-05-13 11:25:00,5.49,5.49,5.48,5.48,120538.0,5.4523,5.4523,5.4424,5.4424,120538.0
2025-05-13 11:30:00,5.48,5.48,5.48,5.48,82000.0,5.4424,5.4424,5.4424,5.4424,82000.0
2025-05-13 11:35:00,5.48,5.48,5.47,5.47,75338.0,5.4424,5.4424,5.4325,5.4325,75338.0
2025-05-13 11:40:00,5.47,5.48,5.47,5.48,5500.0,5.4325,5.4424,5.4325,5.4424,5500.0
2025-05-13 11:45:00,5.47,5.48,5.46,5.48,148691.0,5.4325,5.4424,5.4225,5.4424,148691.0
2025-05-13 11:50:00,5.49,5.49,5.49,5.49,137878.0,5.4523,5.4523,5.4523,5.4523,137878.0
2025-05-13 11:55:00,5.49,5.49,5.49,5.49,251.0,5.4523,5.4523,5.4523,5.4523,251.0
2025-05-13 12:00:00,5.49,5.5,5.49,5.5,98786.0,5.4523,5.4623,5.4523,5.4623,98786.0
2025-05-13 12:05:00,5.5,5.5,5.5,5.5,105643.0,5.4623,5.4623,5.4623,5.4623,105643.0
2025-05-13 12:10:00,5.5,5.5,5.5,5.5,68250.0,5.4623,5.4623,5.4623,5.4623,68250.0
2025-05-13 12:15:00,5.5,5.5,5.5,5.5,30900.0,5.4623,5.4623,5.4623,5.4623,30900.0
2025-05-13 12:20:00,5.5,5.5,5.5,5.5,143900.0,5.4623,5.4623,5.4623,5.4623,143900.0
2025-05-13 12:25:00,5.49,5.49,5.49,5.49,6910.0,5.4523,5.4523,5.4523,5.4523,6910.0
2025-05-13 12:30:00,5.49,5.49,5.49,5.49,43615.0,5.4523,5.4523,5.4523,5.4523,43615.0
2025-05-13 12:35:00,5.49,5.49,5.48,5.48,27032.0,5.4523,5.4523,5.4424,5.4424,27032.0
2025-05-13 12:40:00,5.48,5.48,5.48,5.48,0.0,5.4424,5.4424,5.4424,5.4424,0.0
2025-05-13 12:45:00,5.47,5.47,5.47,5.47,72501.0,5.4325,5.4325,5.4325,5.4325,72501.0
2025-05-13 12:50:00,5.47,5.47,5.47,5.47,0.0,5.4325,5.4325,5.4325,5.4325,0.0
2025-05-13 12:55:00,5.47,5.47,5.47,5.47,0.0,5.4325,5.4325,5.4325,5.4325,0.0
2025-05-13 13:00:00,5.48,5.48,5.48,5.48,37700.0,5.4424,5.4424,5.4424,5.4424,37700.0
2025-05-13 13:05:00,5.48,5.48,5.48,5.48,127111.0,5.4424,5.4424,5.4424,5.4424,127111.0
2025-05-13 13:10:00,5.48,5.48,5.48,5.48,32454.0,5.4424,5.4424,5.4424,5.4424,32454.0
2025-05-13 13:15:00,5.48,5.48,5.48,5.48,86100.0,5.4424,5.4424,5.4424,5.4424,86100.0
2025-05-13 13:20:00,5.47,5.47,5.47,5.47,31759.0,5.4325,5.4325,5.4325,5.4325,31759.0
2025-05-13 13:25:00,5.46,5.46,5.46,5.46,300.0,5.4225,5.4225,5.4225,5.4225,300.0
2025-05-13 13:30:00,5.46,5.46,5.45,5.45,60532.0,5.4225,5.4225,5.4126,5.4126,60532.0
2025-05-13 13:35:00,5.45,5.46,5.45,5.46,162687.0,5.4126,5.4225,5.4126,5.4225,162687.0
2025-05-13 13:40:00,5.46,5.46,5.46,5.46,24051.0,5.4225,5.4225,5.4225,5.4225,24051.0
2025-05-13 13:45:00,5.46,5.46,5.46,5.46,43200.0,5.4225,5.4225,5.4225,5.4225,43200.0
2025-05-13 13:50:00,5.46,5.47,5.46,5.47,75190.0,5.4225,5.4325,5.4225,5.4325,75190.0
2025-05-13 13:55:00,5.47,5.47,5.47,5.47,108599.0,5.4325,5.4325,5.4325,5.4325,108599.0
2025-05-13 14:00:00,5.48,5.48,5.48,5.48,149466.0,5.4424,5.4424,5.4424,5.4424,149466.0
2025-05-13 14:05:00,5.47,5.47,5.47,5.47,692.0,5.4325,5.4325,5.4325,5.4325,692.0
2025-05-13 14:10:00,5.47,5.47,5.47,5.47,13900.0,5.4325,5.4325,5.4325,5.4325,13900.0
2025-05-13 14:15:00,5.47,5.47,5.47,5.47,500.0,5.4325,5.4325,5.4325,5.4325,500.0
2025-05-13 14:20:00,5.47,5.47,5.47,5.47,1477.0,5.4325,5.4325,5.4325,5.4325,1477.0
2025-05-13 14:25:00,5.47,5.47,5.47,5.47,1500.0,5.4325,5.4325,5.4325,5.4325,1500.0
2025-05-13 14:30:00,5.47,5.48,5.47,5.48,126499.0,5.4325,5.4424,5.4325,5.4424,126499.0
2025-05-13 14:35:00,5.48,5.48,5.48,5.48,56800.0,5.4424,5.4424,5.4424,5.4424,56800.0
2025-05-13 14:40:00,5.48,5.49,5.48,5.49,45100.0,5.4424,5.4523,5.4424,5.4523,45100.0
2025-05-13 14:45:00,5.49,5.49,5.49,5.49,400.0,5.4523,5.4523,5.4523,5.4523,400.0
2025-05-13 14:50:00,5.49,5.49,5.48,5.48,34866.0,5.4523,5.4523,5.4424,5.4424,34866.0
2025-05-13 14:55:00,5.47,5.47,5.46,5.46,169150.0,5.4325,5.4325,5.4225,5.4225,169150.0
2025-05-13 15:00:00,5.46,5.46,5.46,5.46,68117.0,5.4225,5.4225,5.4225,5.4225,68117.0
2025-05-13 15:05:00,5.46,5.46,5.46,5.46,142400.0,5.4225,5.4225,5.4225,5.4225,142400.0
2025-05-13 15:10:00,5.46,5.46,5.46,5.46,51800.0,5.4225,5.4225,5.4225,5.4225,51800.0
2025-05-13 15:15:00,5.46,5.46,5.46,5.46,2060.0,5.4225,5.4225,5.4225,5.4225,2060.0
2025-05-13 15:20:00,5.46,5.46,5.46,5.46,101100.0,5.4225,5.4225,5.4225,5.4225,101100.0
2025-05-13 15:25:00,5.46,5.46,5.46,5.46,11471.0,5.4225,5.4225,5.4225,5.4225,11471.0
2025-05-13 15:30:00,5.46,5.46,5.46,5.46,41700.0,5.4225,5.4225,5.4225,5.4225,41700.0
2025-05-13 15:35:00,5.46,5.46,5.45,5.45,169932.0,5.4225,5.4225,5.4126,5.4126,169932.0
2025-05-13 15:40:00,5.46,5.46,5.46,5.46,9100.0,5.4225,5.4225,5.4225,5.4225,9100.0
2025-05-13 15:45:00,5.46,5.47,5.46,5.47,41856.0,5.4225,5.4325,5.4225,5.4325,41856.0
2025-05-13 15:50:00,5.47,5.5,5.46,5.49,192939.0,5.4325,5.4623,5.4225,5.4523,192939.0
2025-05-13 15:55:00,5.5,5.51,5.49,5.51,255721.0,5.4623,5.4722,5.4523,5.4722,255721.0
2025-05-14 09:30:00,5.49,5.49,5.46,5.46,146524.0,5.4523,5.4523,5.4225,5.4225,146524.0
2025-05-14 09:35:00,5.46,5.46,5.46,5.46,24160.0,5.4225,5.4225,5.4225,5.4225,24160.0
2025-05-14 09:40:00,5.47,5.48,5.47,5.48,35098.0,5.4325,5.4424,5.4325,5.4424,35098.0
2025-05-14 09:45:00,5.49,5.51,5.49,5.5,87156.0,5.4523,5.4722,5.4523,5.4623,87156.0
2025-05-14 09:50:00,5.51,5.51,5.5,5.51,140563.0,5.4722,5.4722,5.4623,5.4722,140563.0
2025-05-14 09:55:00,5.5,5.51,5.5,5.5,86729.0,5.4623,5.4722,5.4623,5.4623,86729.0
2025-05-14 10:00:00,5.5,5.5,5.5,5.5,117213.0,5.4623,5.4623,5.4623,5.4623,117213.0
2025-05-14 10:05:00,5.5,5.51,5.49,5.5,222847.0,5.4623,5.4722,5.4523,5.4623,222847.0
2025-05-14 10:10:00,5.51,5.52,5.5,5.5,81405.0,5.4722,5.4821,5.4623,5.4623,81405.0
2025-05-14 10:15:00,5.51,5.51,5.5,5.51,109504.0,5.4722,5.4722,5.4623,5.4722,109504.0
2025-05-14 10:20:00,5.51,5.51,5.51,5.51,101800.0,5.4722,5.4722,5.4722,5.4722,101800.0
2025-05-14 10:25:00,5.5,5.5,5.5,5.5,10100.0,5.4623,5.4623,5.4623,5.4623,10100.0
2025-05-14 10:30:00,5.49,5.5,5.49,5.5,125762.0,5.4523,5.4623,5.4523,5.4623,125762.0
2025-05-14 10:35:00,5.5,5.5,5.5,5.5,26031.0,5.4623,5.4623,5.4623,5.4623,26031.0
2025-05-14 10:40:00,5.5,5.5,5.5,5.5,49369.0,5.4623,5.4623,5.4623,5.4623,49369.0
2025-05-14 10:45:00,5.5,5.5,5.5,5.5,25100.0,5.4623,5.4623,5.4623,5.4623,25100.0
2025-05-14 10:50:00,5.49,5.49,5.49,5.49,55200.0,5.4523,5.4523,5.4523,5.4523,55200.0
2025-05-14 10:55:00,5.49,5.49,5.49,5.49,169437.0,5.4523,5.4523,5.4523,5.4523,169437.0
2025-05-14 11:00:00,5.49,5.53,5.49,5.53,116071.0,5.4523,5.4921,5.4523,5.4921,116071.0
2025-05-14 11:05:00,5.54,5.54,5.53,5.53,53250.0,5.502,5.502,5.4921,5.4921,53250.0
2025-05-14 11:10:00,5.51,5.51,5.51,5.51,21500.0,5.4722,5.4722,5.4722,5.4722,21500.0
2025-05-14 11:15:00,5.51,5.51,5.51,5.51,54900.0,5.4722,5.4722,5.4722,5.4722,54900.0
2025-05-14 11:20:00,5.5,5.5,5.5,5.5,600.0,5.4623,5.4623,5.4623,5.4623,600.0
2025-05-14 11:25:00,5.49,5.49,5.48,5.48,188100.0,5.4523,5.4523,5.4424,5.4424,188100.0
2025-05-14 11:30:00,5.48,5.49,5.47,5.47,88982.0,5.4424,5.4523,5.4325,5.4325,88982.0
2025-05-14 11:35:00,5.47,5.47,5.47,5.47,0.0,5.4325,5.4325,5.4325,5.4325,0.0
2025-05-14 11:40:00,5.47,5.47,5.47,5.47,1500.0,5.4325,5.4325,5.4325,5.4325,1500.0
2025-05-14 11:45:00,5.48,5.48,5.48,5.48,16070.0,5.4424,5.4424,5.4424,5.4424,16070.0
2025-05-14 11:50:00,5.48,5.49,5.48,5.48,37402.0,5.4424,5.4523,5.4424,5.4424,37402.0
2025-05-14 11:55:00,5.48,5.48,5.48,5.48,93400.0,5.4424,5.4424,5.4424,5.4424,93400.0
2025-05-14 12:00:00,5.47,5.47,5.47,5.47,400.0,5.4325,5.4325,5.4325,5.4325,400.0
2025-05-14 12:05:00,5.47,5.47,5.47,5.47,29000.0,5.4325,5.4325,5.4325,5.4325,29000.0
2025-05-14 12:10:00,5.47,5.47,5.46,5.47,139400.0,5.4325,5.4325,5.4225,5.4325,139400.0
2025-05-14 12:15:00,5.47,5.48,5.47,5.48,177470.0,5.4325,5.4424,5.4325,5.4424,177470.0
2025-05-14 12:20:00,5.48,5.49,5.47,5.47,31350.0,5.4424,5.4523,5.4325,5.4325,31350.0
2025-05-14 12:25:00,5.47,5.47,5.47,5.47,0.0,5.4325,5.4325,5.4325,5.4325,0.0
2025-05-14 12:30:00,5.47,5.47,5.47,5.47,40366.0,5.4325,5.4325,5.4325,5.4325,40366.0
2025-05-14 12:35:00,5.47,5.48,5.47,5.48,64611.0,5.4325,5.4424,5.4325,5.4424,64611.0
2025-05-14 12:40:00,5.49,5.5,5.49,5.5,45072.0,5.4523,5.4623,5.4523,5.4623,45072.0
2025-05-14 12:45:00,5.5,5.5,5.49,5.49,41221.0,5.4623,5.4623,5.4523,5.4523,41221.0
2025-05-14 12:50:00,5.49,5.49,5.49,5.49,96500.0,5.4523,5.4523,5.4523,5.4523,96500.0
2025-05-14 12:55:00,5.49,5.49,5.49,5.49,49100.0,5.4523,5.4523,5.4523,5.4523,49100.0
2025-05-14 13:00:00,5.5,5.5,5.5,5.5,51538.0,5.4623,5.4623,5.4623,5.4623,51538.0
2025-05-14 13:05:00,5.5,5.5,5.5,5.5,53900.0,5.4623,5.4623,5.4623,5.4623,53900.0
2025-05-14 13:10:00,5.5,5.51,5.5,5.51,41880.0,5.4623,5.4722,5.4623,5.4722,41880.0
2025-05-14 13:15:00,5.51,5.53,5.51,5.52,141982.0,5.4722,5.4921,5.4722,5.4821,141982.0
2025-05-14 13:20:00,5.52,5.54,5.52,5.54,92541.0,5.4821,5.502,5.4821,5.502,92541.0
2025-05-14 13:25:00,5.54,5.54,5.53,5.53,69650.0,5.502,5.502,5.4921,5.4921,69650.0
2025-05-14 13:30:00,5.52,5.52,5.52,5.52,36331.0,5.4821,5.4821,5.4821,5.4821,36331.0
2025-05-14 13:35:00,5.52,5.53,5.51,5.51,116215.0,5.4821,5.4921,5.4722,5.4722,116215.0
2025-05-14 13:40:00,5.51,5.51,5.51,5.51,87809.0,5.4722,5.4722,5.4722,5.4722,87809.0
2025-05-14 13:45:00,5.51,5.51,5.51,5.51,100.0,5.4722,5.4722,5.4722,5.4722,100.0
2025-05-14 13:50:00,5.51,5.51,5.5,5.5,201372.0,5.4722,5.4722,5.4623,5.4623,201372.0
2025-05-14 13:55:00,5.5,5.5,5.5,5.5,2100.0,5.4623,5.4623,5.4623,5.4623,2100.0
2025-05-14 14:00:00,5.5,5.5,5.5,5.5,121327.0,5.4623,5.4623,5.4623,5.4623,121327.0
2025-05-14 14:05:00,5.5,5.5,5.5,5.5,88400.0,5.4623,5.4623,5.4623,5.4623,88400.0
2025-05-14 14:10:00,5.5,5.5,5.5,5.5,77300.0,5.4623,5.4623,5.4623,5.4623,77300.0
2025-05-14 14:15:00,5.5,5.5,5.5,5.5,125560.0,5.4623,5.4623,5.4623,5.4623,125560.0
2025-05-14 14:20:00,5.5,5.5,5.5,5.5,87620.0,5.4623,5.4623,5.4623,5.4623,87620.0
2025-05-14 14:25:00,5.5,5.51,5.5,5.51,61300.0,5.4623,5.4722,5.4623,5.4722,61300.0
2025-05-14 14:30:00,5.51,5.51,5.48,5.48,194976.0,5.4722,5.4722,5.4424,5.4424,194976.0
2025-05-14 14:35:00,5.48,5.49,5.48,5.49,95679.0,5.4424,5.4523,5.4424,5.4523,95679.0
2025-05-14 14:40:00,5.49,5.49,5.49,5.49,50400.0,5.4523,5.4523,5.4523,5.4523,50400.0
2025-05-14 14:45:00,5.49,5.49,5.49,5.49,24800.0,5.4523,5.4523,5.4523,5.4523,24800.0
2025-05-14 14:50:00,5.49,5.49,5.49,5.49,20400.0,5.4523,5.4523,5.4523,5.4523,20400.0
2025-05-14 14:55:00,5.49,5.49,5.49,5.49,300.0,5.4523,5.4523,5.4523,5.4523,300.0
2025-05-14 15:00:00,5.5,5.5,5.5,5.5,104857.0,5.4623,5.4623,5.4623,5.4623,104857.0
2025-05-14 15:05:00,5.5,5.5,5.5,5.5,45503.0,5.4623,5.4623,5.4623,5.4623,45503.0
2025-05-14 15:10:00,5.5,5.5,5.49,5.49,4327.0,5.4623,5.4623,5.4523,5.4523,4327.0
2025-05-14 15:15:00,5.49,5.49,5.49,5.49,73600.0,5.4523,5.4523,5.4523,5.4523,73600.0
2025-05-14 15:20:00,5.5,5.51,5.5,5.51,8700.0,5.4623,5.4722,5.4623,5.4722,8700.0
2025-05-14 15:25:00,5.51,5.51,5.51,5.51,129000.0,5.4722,5.4722,5.4722,5.4722,129000.0
2025-05-14 15:30:00,5.5,5.5,5.5,5.5,400.0,5.4623,5.4623,5.4623,5.4623,400.0
2025-05-14 15:35:00,5.51,5.51,5.51,5.51,92500.0,5.4722,5.4722,5.4722,5.4722,92500.0
2025-05-14 15:40:00,5.51,5.51,5.51,5.51,28907.0,5.4722,5.4722,5.4722,5.4722,28907.0
2025-05-14 15:45:00,5.51,5.52,5.51,5.51,97370.0,5.4722,5.4821,5.4722,5.4722,97370.0
2025-05-14 15:50:00,5.5,5.5,5.47,5.48,469653.0,5.4623,5.4623,5.4325,5.4424,469653.0
2025-05-14 15:55:00,5.49,5.5,5.49,5.5,96152.0,5.4523,5.4623,5.4523,5.4623,96152.0
2025-05-15 09:30:00,5.54,5.54,5.53,5.53,223804.0,5.502,5.502,5.4921,5.4921,223804.0
2025-05-15 09:35:00,5.53,5.54,5.53,5.54,42740.0,5.4921,5.502,5.4921,5.502,42740.0
2025-05-15 09:40:00,5.54,5.54,5.54,5.54,37900.0,5.502,5.502,5.502,5.502,37900.0
2025-05-15 09:45:00,5.54,5.55,5.54,5.55,39900.0,5.502,5.5119,5.502,5.5119,39900.0
2025-05-15 09:50:00,5.55,5.55,5.54,5.54,13000.0,5.5119,5.5119,5.502,5.502,13000.0
2025-05-15 09:55:00,5.54,5.54,5.54,5.54,62010.0,5.502,5.502,5.502,5.502,62010.0
2025-05-15 10:00:00,5.53,5.53,5.51,5.51,63073.0,5.4921,5.4921,5.4722,5.4722,63073.0
2025-05-15 10:05:00,5.52,5.53,5.52,5.53,58327.0,5.4821,5.4921,5.4821,5.4921,58327.0
2025-05-15 10:10:00,5.53,5.54,5.53,5.54,92145.0,5.4921,5.502,5.4921,5.502,92145.0
2025-05-15 10:15:00,5.53,5.54,5.53,5.53,177840.0,5.4921,5.502,5.4921,5.4921,177840.0
2025-05-15 10:20:00,5.52,5.52,5.52,5.52,2900.0,5.4821,5.4821,5.4821,5.4821,2900.0
2025-05-15 10:25:00,5.53,5.54,5.53,5.54,95510.0,5.4921,5.502,5.4921,5.502,95510.0
2025-05-15 10:30:00,5.55,5.55,5.55,5.55,52300.0,5.5119,5.5119,5.5119,5.5119,52300.0
2025-05-15 10:35:00,5.55,5.55,5.55,5.55,135321.0,5.5119,5.5119,5.5119,5.5119,135321.0
2025-05-15 10:40:00,5.54,5.54,5.54,5.54,60616.0,5.502,5.502,5.502,5.502,60616.0
2025-05-15 10:45:00,5.53,5.53,5.53,5.53,23370.0,5.4921,5.4921,5.4921,5.4921,23370.0
2025-05-15 10:50:00,5.54,5.54,5.53,5.53,144040.0,5.502,5.502,5.4921,5.4921,144040.0
2025-05-15 10:55:00,5.53,5.53,5.53,5.53,3200.0,5.4921,5.4921,5.4921,5.4921,3200.0
2025-05-15 11:00:00,5.52,5.52,5.51,5.51,59205.0,5.4821,5.4821,5.4722,5.4722,59205.0
2025-05-15 11:05:00,5.5,5.5,5.5,5.5,97695.0,5.4623,5.4623,5.4623,5.4623,97695.0
2025-05-15 11:10:00,5.5,5.5,5.5,5.5,39713.0,5.4623,5.4623,5.4623,5.4623,39713.0
2025-05-15 11:15:00,5.49,5.49,5.48,5.48,53973.0,5.4523,5.4523,5.4424,5.4424,53973.0
2025-05-15 11:20:00,5.47,5.47,5.46,5.47,117519.0,5.4325,5.4325,5.4225,5.4325,117519.0
2025-05-15 11:25:00,5.47,5.47,5.47,5.47,72743.0,5.4325,5.4325,5.4325,5.4325,72743.0
2025-05-15 11:30:00,5.47,5.47,5.47,5.47,0.0,5.4325,5.4325,5.4325,5.4325,0.0
2025-05-15 11:35:00,5.47,5.47,5.47,5.47,41385.0,5.4325,5.4325,5.4325,5.4325,41385.0
2025-05-15 11:40:00,5.46,5.46,5.45,5.45,13091.0,5.4225,5.4225,5.4126,5.4126,13091.0
2025-05-15 11:45:00,5.45,5.45,5.45,5.45,69300.0,5.4126,5.4126,5.4126,5.4126,69300.0
2025-05-15 11:50:00,5.46,5.46,5.46,5.46,76700.0,5.4225,5.4225,5.4225,5.4225,76700.0
2025-05-15 11:55:00,5.46,5.46,5.46,5.46,0.0,5.4225,5.4225,5.4225,5.4225,0.0
2025-05-15 12:00:00,5.45,5.45,5.45,5.45,90100.0,5.4126,5.4126,5.4126,5.4126,90100.0
2025-05-15 12:05:00,5.44,5.44,5.42,5.42,57735.0,5.4027,5.4027,5.3828,5.3828,57735.0
2025-05-15 12:10:00,5.43,5.45,5.43,5.45,89809.0,5.3927,5.4126,5.3927,5.4126,89809.0
2025-05-15 12:15:00,5.44,5.44,5.44,5.44,30400.0,5.4027,5.4027,5.4027,5.4027,30400.0
2025-05-15 12:20:00,5.45,5.45,5.45,5.45,87101.0,5.4126,5.4126,5.4126,5.4126,87101.0
2025-05-15 12:25:00,5.45,5.45,5.45,5.45,82229.0,5.4126,5.4126,5.4126,5.4126,82229.0
2025-05-15 12:30:00,5.45,5.45,5.45,5.45,56237.0,5.4126,5.4126,5.4126,5.4126,56237.0
2025-05-15 12:35:00,5.45,5.45,5.44,5.44,50748.0,5.4126,5.4126,5.4027,5.4027,50748.0
2025-05-15 12:40:00,5.44,5.44,5.44,5.44,70610.0,5.4027,5.4027,5.4027,5.4027,70610.0
2025-05-15 12:45:00,5.43,5.43,5.43,5.43,92310.0,5.3927,5.3927,5.3927,5.3927,92310.0
2025-05-15 12:50:00,5.43,5.43,5.43,5.43,0.0,5.3927,5.3927,5.3927,5.3927,0.0
2025-05-15 12:55:00,5.43,5.43,5.43,5.43,0.0,5.3927,5.3927,5.3927,5.3927,0.0
2025-05-15 13:00:00,5.42,5.42,5.41,5.41,13100.0,5.3828,5.3828,5.3729,5.3729,13100.0
2025-05-15 13:05:00,5.41,5.41,5.41,5.41,0.0,5.3729,5.3729,5.3729,5.3729,0.0
2025-05-15 13:10:00,5.42,5.42,5.42,5.42,31600.0,5.3828,5.3828,5.3828,5.3828,31600.0
2025-05-15 13:15:00,5.42,5.42,5.42,5.42,0.0,5.3828,5.3828,5.3828,5.3828,0.0
2025-05-15 13:20:00,5.41,5.41,5.41,5.41,41397.0,5.3729,5.3729,5.3729,5.3729,41397.0
2025-05-15 13:25:00,5.41,5.41,5.41,5.41,50858.0,5.3729,5.3729,5.3729,5.3729,50858.0
2025-05-15 13:30:00,5.41,5.42,5.41,5.42,28389.0,5.3729,5.3828,5.3729,5.3828,28389.0
2025-05-15 13:35:00,5.42,5.42,5.42,5.42,127100.0,5.3828,5.3828,5.3828,5.3828,127100.0
2025-05-15 13:40:00,5.42,5.42,5.42,5.42,92263.0,5.3828,5.3828,5.3828,5.3828,92263.0
2025-05-15 13:45:00,5.42,5.42,5.42,5.42,38900.0,5.3828,5.3828,5.3828,5.3828,38900.0
2025-05-15 13:50:00,5.42,5.42,5.42,5.42,183410.0,5.3828,5.3828,5.3828,5.3828,183410.0
2025-05-15 13:55:00,5.42,5.42,5.42,5.42,0.0,5.3828,5.3828,5.3828,5.3828,0.0
2025-05-15 14:00:00,5.43,5.43,5.43,5.43,108000.0,5.3927,5.3927,5.3927,5.3927,108000.0
2025-05-15 14:05:00,5.44,5.44,5.43,5.43,4500.0,5.4027,5.4027,5.3927,5.3927,4500.0
2025-05-15 14:10:00,5.44,5.44,5.44,5.44,24300.0,5.4027,5.4027,5.4027,5.4027,24300.0
2025-05-15 14:15:00,5.45,5.45,5.45,5.45,98100.0,5.4126,5.4126,5.4126,5.4126,98100.0
2025-05-15 14:20:00,5.45,5.45,5.45,5.45,0.0,5.4126,5.4126,5.4126,5.4126,0.0
2025-05-15 14:25:00,5.45,5.45,5.45,5.45,21200.0,5.4126,5.4126,5.4126,5.4126,21200.0
2025-05-15 14:30:00,5.44,5.44,5.42,5.42,72597.0,5.4027,5.4027,5.3828,5.3828,72597.0
2025-05-15 14:35:00,5.42,5.42,5.42,5.42,71400.0,5.3828,5.3828,5.3828,5.3828,71400.0
2025-05-15 14:40:00,5.42,5.42,5.42,5.42,85578.0,5.3828,5.3828,5.3828,5.3828,85578.0
2025-05-15 14:45:00,5.42,5.43,5.42,5.43,23889.0,5.3828,5.3927,5.3828,5.3927,23889.0
2025-05-15 14:50:00,5.43,5.43,5.43,5.43,38289.0,5.3927,5.3927,5.3927,5.3927,38289.0
2025-05-15 14:55:00,5.43,5.43,5.43,5.43,39175.0,5.3927,5.3927,5.3927,5.3927,39175.0
2025-05-15 15:00:00,5.43,5.43,5.42,5.42,60600.0,5.3927,5.3927,5.3828,5.3828,60600.0
2025-05-15 15:05:00,5.42,5.43,5.42,5.43,125561.0,5.3828,5.3927,5.3828,5.3927,125561.0
2025-05-15 15:10:00,5.44,5.44,5.44,5.44,11057.0,5.4027,5.4027,5.4027,5.4027,11057.0
2025-05-15 15:15:00,5.43,5.43,5.43,5.43,155580.0,5.3927,5.3927,5.3927,5.3927,155580.0
2025-05-15 15:20:00,5.44,5.44,5.44,5.44,19100.0,5.4027,5.4027,5.4027,5.4027,19100.0
2025-05-15 15:25:00,5.45,5.46,5.45,5.46,70810.0,5.4126,5.4225,5.4126,5.4225,70810.0
2025-05-15 15:30:00,5.46,5.46,5.45,5.45,38250.0,5.4225,5.4225,5.4126,5.4126,38250.0
2025-05-15 15:35:00,5.45,5.45,5.45,5.45,21500.0,5.4126,5.4126,5.4126,5.4126,21500.0
2025-05-15 15:40:00,5.45,5.45,5.45,5.45,6226.0,5.4126,5.4126,5.4126,5.4126,6226.0
2025-05-15 15:45:00,5.45,5.45,5.43,5.44,102487.0,5.4126,5.4126,5.3927,5.4027,102487.0
2025-05-15 15:50:00,5.44,5.45,5.42,5.45,91670.0,5.4027,5.4126,5.3828,5.4126,91670.0
2025-05-15 15:55:00,5.45,5.45,5.42,5.42,151365.0,5.4126,5.4126,5.3828,5.3828,151365.0
2025-05-16 09:30:00,5.4,5.42,5.4,5.42,211023.0,5.3629,5.3828,5.3629,5.3828,211023.0
2025-05-16 09:35:00,5.42,5.42,5.42,5.42,64900.0,5.3828,5.3828,5.3828,5.3828,64900.0
2025-05-16 09:40:00,5.42,5.43,5.42,5.42,93412.0,5.3828,5.3927,5.3828,5.3828,93412.0
2025-05-16 09:45:00,5.42,5.42,5.42,5.42,44078.0,5.3828,5.3828,5.3828,5.3828,44078.0
2025-05-16 09:50:00,5.41,5.42,5.41,5.41,100347.0,5.3729,5.3828,5.3729,5.3729,100347.0
2025-05-16 09:55:00,5.41,5.41,5.4,5.4,98243.0,5.3729,5.3729,5.3629,5.3629,98243.0
2025-05-16 10:00:00,5.4,5.42,5.4,5.41,117783.0,5.3629,5.3828,5.3629,5.3729,117783.0
2025-05-16 10:05:00,5.4,5.41,5.4,5.41,82905.0,5.3629,5.3729,5.3629,5.3729,82905.0
2025-05-16 10:10:00,5.41,5.42,5.41,5.42,37319.0,5.3729,5.3828,5.3729,5.3828,37319.0
2025-05-16 10:15:00,5.41,5.41,5.4,5.4,28100.0,5.3729,5.3729,5.3629,5.3629,28100.0
2025-05-16 10:20:00,5.4,5.41,5.4,5.4,18128.0,5.3629,5.3729,5.3629,5.3629,18128.0
2025-05-16 10:25:00,5.39,5.4,5.39,5.4,14517.0,5.353,5.3629,5.353,5.3629,14517.0
2025-05-16 10:30:00,5.41,5.42,5.41,5.42,17800.0,5.3729,5.3828,5.3729,5.3828,17800.0
2025-05-16 10:35:00,5.42,5.42,5.42,5.42,100.0,5.3828,5.3828,5.3828,5.3828,100.0
2025-05-16 10:40:00,5.42,5.44,5.42,5.44,13702.0,5.3828,5.4027,5.3828,5.4027,13702.0
2025-05-16 10:45:00,5.45,5.45,5.43,5.43,53717.0,5.4126,5.4126,5.3927,5.3927,53717.0
2025-05-16 10:50:00,5.42,5.42,5.42,5.42,300.0,5.3828,5.3828,5.3828,5.3828,300.0
2025-05-16 10:55:00,5.42,5.42,5.42,5.42,41384.0,5.3828,5.3828,5.3828,5.3828,41384.0
2025-05-16 11:00:00,5.42,5.42,5.42,5.42,39000.0,5.3828,5.3828,5.3828,5.3828,39000.0
2025-05-16 11:05:00,5.42,5.42,5.42,5.42,68384.0,5.3828,5.3828,5.3828,5.3828,68384.0
2025-05-16 11:10:00,5.41,5.41,5.41,5.41,31600.0,5.3729,5.3729,5.3729,5.3729,31600.0
2025-05-16 11:15:00,5.41,5.41,5.41,5.41,81319.0,5.3729,5.3729,5.3729,5.3729,81319.0
2025-05-16 11:20:00,5.41,5.42,5.41,5.42,23775.0,5.3729,5.3828,5.3729,5.3828,23775.0
2025-05-16 11:25:00,5.41,5.41,5.41,5.41,57400.0,5.3729,5.3729,5.3729,5.3729,57400.0
2025-05-16 11:30:00,5.4,5.4,5.4,5.4,42092.0,5.3629,5.3629,5.3629,5.3629,42092.0
2025-05-16 11:35:00,5.4,5.4,5.4,5.4,43200.0,5.3629,5.3629,5.3629,5.3629,43200.0
2025-05-16 11:40:00,5.4,5.4,5.39,5.39,26820.0,5.3629,5.3629,5.353,5.353,26820.0
2025-05-16 11:45:00,5.39,5.4,5.39,5.4,600.0,5.353,5.3629,5.353,5.3629,600.0
2025-05-16 11:50:00,5.4,5.4,5.39,5.39,94231.0,5.3629,5.3629,5.353,5.353,94231.0
2025-05-16 11:55:00,5.4,5.4,5.4,5.4,15402.0,5.3629,5.3629,5.3629,5.3629,15402.0
2025-05-16 12:00:00,5.4,5.4,5.39,5.39,45710.0,5.3629,5.3629,5.353,5.353,45710.0
2025-05-16 12:05:00,5.39,5.39,5.39,5.39,119003.0,5.353,5.353,5.353,5.353,119003.0
2025-05-16 12:10:00,5.38,5.38,5.38,5.38,10189.0,5.3431,5.3431,5.3431,5.3431,10189.0
2025-05-16 12:15:00,5.38,5.38,5.38,5.38,17819.0,5.3431,5.3431,5.3431,5.3431,17819.0
2025-05-16 12:20:00,5.38,5.38,5.38,5.38,0.0,5.3431,5.3431,5.3431,5.3431,0.0
2025-05-16 12:25:00,5.38,5.38,5.38,5.38,600.0,5.3431,5.3431,5.3431,5.3431,600.0
2025-05-16 12:30:00,5.37,5.38,5.37,5.38,17457.0,5.3332,5.3431,5.3332,5.3431,17457.0
2025-05-16 12:35:00,5.38,5.38,5.38,5.38,0.0,5.3431,5.3431,5.3431,5.3431,0.0
2025-05-16 12:40:00,5.37,5.38,5.37,5.38,16995.0,5.3332,5.3431,5.3332,5.3431,16995.0
2025-05-16 12:45:00,5.38,5.38,5.38,5.38,36091.0,5.3431,5.3431,5.3431,5.3431,36091.0
2025-05-16 12:50:00,5.38,5.38,5.37,5.37,24936.0,5.3431,5.3431,5.3332,5.3332,24936.0
2025-05-16 12:55:00,5.37,5.37,5.37,5.37,15164.0,5.3332,5.3332,5.3332,5.3332,15164.0
2025-05-16 13:00:00,5.37,5.37,5.37,5.37,30885.0,5.3332,5.3332,5.3332,5.3332,30885.0
2025-05-16 13:05:00,5.37,5.37,5.37,5.37,3400.0,5.3332,5.3332,5.3332,5.3332,3400.0
2025-05-16 13:10:00,5.37,5.37,5.36,5.36,43768.0,5.3332,5.3332,5.3232,5.3232,43768.0
2025-05-16 13:15:00,5.35,5.35,5.34,5.34,39294.0,5.3133,5.3133,5.3034,5.3034,39294.0
2025-05-16 13:20:00,5.35,5.35,5.35,5.35,36400.0,5.3133,5.3133,5.3133,5.3133,36400.0
2025-05-16 13:25:00,5.35,5.35,5.35,5.35,648.0,5.3133,5.3133,5.3133,5.3133,648.0
2025-05-16 13:30:00,5.34,5.34,5.34,5.34,1168.0,5.3034,5.3034,5.3034,5.3034,1168.0
2025-05-16 13:35:00,5.34,5.34,5.34,5.34,85306.0,5.3034,5.3034,5.3034,5.3034,85306.0
2025-05-16 13:40:00,5.35,5.35,5.34,5.35,91062.0,5.3133,5.3133,5.3034,5.3133,91062.0
2025-05-16 13:45:00,5.35,5.35,5.35,5.35,0.0,5.3133,5.3133,5.3133,5.3133,0.0
2025-05-16 13:50:00,5.35,5.36,5.35,5.36,28200.0,5.3133,5.3232,5.3133,5.3232,28200.0
2025-05-16 13:55:00,5.36,5.36,5.36,5.36,0.0,5.3232,5.3232,5.3232,5.3232,0.0
2025-05-16 14:00:00,5.36,5.36,5.36,5.36,0.0,5.3232,5.3232,5.3232,5.3232,0.0
2025-05-16 14:05:00,5.36,5.36,5.36,5.36,0.0,5.3232,5.3232,5.3232,5.3232,0.0
2025-05-16 14:10:00,5.35,5.35,5.35,5.35,44981.0,5.3133,5.3133,5.3133,5.3133,44981.0
2025-05-16 14:15:00,5.34,5.35,5.34,5.35,104593.0,5.3034,5.3133,5.3034,5.3133,104593.0
2025-05-16 14:20:00,5.35,5.35,5.35,5.35,22100.0,5.3133,5.3133,5.3133,5.3133,22100.0
2025-05-16 14:25:00,5.34,5.34,5.34,5.34,3600.0,5.3034,5.3034,5.3034,5.3034,3600.0
2025-05-16 14:30:00,5.34,5.34,5.34,5.34,82877.0,5.3034,5.3034,5.3034,5.3034,82877.0
2025-05-16 14:35:00,5.34,5.34,5.34,5.34,45500.0,5.3034,5.3034,5.3034,5.3034,45500.0
2025-05-16 14:40:00,5.33,5.33,5.33,5.33,7700.0,5.2934,5.2934,5.2934,5.2934,7700.0
2025-05-16 14:45:00,5.33,5.33,5.33,5.33,2014.0,5.2934,5.2934,5.2934,5.2934,2014.0
2025-05-16 14:50:00,5.33,5.33,5.33,5.33,55416.0,5.2934,5.2934,5.2934,5.2934,55416.0
2025-05-16 14:55:00,5.33,5.33,5.33,5.33,45000.0,5.2934,5.2934,5.2934,5.2934,45000.0
2025-05-16 15:00:00,5.33,5.33,5.33,5.33,26199.0,5.2934,5.2934,5.2934,5.2934,26199.0
2025-05-16 15:05:00,5.32,5.32,5.32,5.32,76276.0,5.2835,5.2835,5.2835,5.2835,76276.0
2025-05-16 15:10:00,5.32,5.32,5.32,5.32,0.0,5.2835,5.2835,5.2835,5.2835,0.0
2025-05-16 15:15:00,5.33,5.33,5.33,5.33,200.0,5.2934,5.2934,5.2934,5.2934,200.0
2025-05-16 15:20:00,5.33,5.33,5.33,5.33,3505.0,5.2934,5.2934,5.2934,5.2934,3505.0
2025-05-16 15:25:00,5.33,5.33,5.33,5.33,50700.0,5.2934,5.2934,5.2934,5.2934,50700.0
2025-05-16 15:30:00,5.33,5.33,5.33,5.33,68733.0,5.2934,5.2934,5.2934,5.2934,68733.0
2025-05-16 15:35:00,5.33,5.33,5.33,5.33,623.0,5.2934,5.2934,5.2934,5.2934,623.0
2025-05-16 15:40:00,5.34,5.34,5.34,5.34,87128.0,5.3034,5.3034,5.3034,5.3034,87128.0
2025-05-16 15:45:00,5.34,5.34,5.33,5.33,69598.0,5.3034,5.3034,5.2934,5.2934,69598.0
2025-05-16 15:50:00,5.33,5.33,5.32,5.32,14631.0,5.2934,5.2934,5.2835,5.2835,14631.0
2025-05-16 15:55:00,5.32,5.32,5.31,5.32,89911.0,5.2835,5.2835,5.2736,5.2835,89911.0
2025-05-19 09:30:00,5.49,5.49,5.45,5.46,335355.0,5.4523,5.4523,5.4126,5.4225,335355.0
2025-05-19 09:35:00,5.45,5.45,5.43,5.43,48667.0,5.4126,5.4126,5.3927,5.3927,48667.0
2025-05-19 09:40:00,5.43,5.43,5.42,5.43,28297.0,5.3927,5.3927,5.3828,5.3927,28297.0
2025-05-19 09:45:00,5.42,5.42,5.41,5.41,27000.0,5.3828,5.3828,5.3729,5.3729,27000.0
2025-05-19 09:50:00,5.41,5.41,5.41,5.41,70928.0,5.3729,5.3729,5.3729,5.3729,70928.0
2025-05-19 09:55:00,5.4,5.4,5.4,5.4,71945.0,5.3629,5.3629,5.3629,5.3629,71945.0
2025-05-19 10:00:00,5.4,5.4,5.38,5.38,167696.0,5.3629,5.3629,5.3431,5.3431,167696.0
2025-05-19 10:05:00,5.38,5.38,5.36,5.36,316646.0,5.3431,5.3431,5.3232,5.3232,316646.0
2025-05-19 10:10:00,5.36,5.36,5.36,5.36,15117.0,5.3232,5.3232,5.3232,5.3232,15117.0
2025-05-19 10:15:00,5.36,5.36,5.35,5.35,90257.0,5.3232,5.3232,5.3133,5.3133,90257.0
2025-05-19 10:20:00,5.35,5.36,5.35,5.36,106547.0,5.3133,5.3232,5.3133,5.3232,106547.0
2025-05-19 10:25:00,5.36,5.38,5.36,5.38,50277.0,5.3232,5.3431,5.3232,5.3431,50277.0
2025-05-19 10:30:00,5.38,5.38,5.37,5.37,66259.0,5.3431,5.3431,5.3332,5.3332,66259.0
2025-05-19 10:35:00,5.37,5.37,5.36,5.36,3300.0,5.3332,5.3332,5.3232,5.3232,3300.0
2025-05-19 10:40:00,5.36,5.36,5.36,5.36,46200.0,5.3232,5.3232,5.3232,5.3232,46200.0
2025-05-19 10:45:00,5.36,5.38,5.36,5.38,47144.0,5.3232,5.3431,5.3232,5.3431,47144.0
2025-05-19 10:50:00,5.38,5.38,5.37,5.37,124972.0,5.3431,5.3431,5.3332,5.3332,124972.0
2025-05-19 10:55:00,5.37,5.37,5.37,5.37,0.0,5.3332,5.3332,5.3332,5.3332,0.0
2025-05-19 11:00:00,5.37,5.37,5.37,5.37,18814.0,5.3332,5.3332,5.3332,5.3332,18814.0
2025-05-19 11:05:00,5.37,5.37,5.37,5.37,83120.0,5.3332,5.3332,5.3332,5.3332,83120.0
2025-05-19 11:10:00,5.37,5.37,5.37,5.37,0.0,5.3332,5.3332,5.3332,5.3332,0.0
2025-05-19 11:15:00,5.36,5.36,5.36,5.36,6880.0,5.3232,5.3232,5.3232,5.3232,6880.0
2025-05-19 11:20:00,5.36,5.36,5.36,5.36,104000.0,5.3232,5.3232,5.3232,5.3232,104000.0
2025-05-19 11:25:00,5.37,5.37,5.37,5.37,34500.0,5.3332,5.3332,5.3332,5.3332,34500.0
2025-05-19 11:30:00,5.37,5.37,5.36,5.36,62888.0,5.3332,5.3332,5.3232,5.3232,62888.0
2025-05-19 11:35:00,5.36,5.36,5.35,5.35,23664.0,5.3232,5.3232,5.3133,5.3133,23664.0
2025-05-19 11:40:00,5.34,5.34,5.33,5.34,56419.0,5.3034,5.3034,5.2934,5.3034,56419.0
2025-05-19 11:45:00,5.34,5.35,5.34,5.35,93800.0,5.3034,5.3133,5.3034,5.3133,93800.0
2025-05-19 11:50:00,5.35,5.35,5.35,5.35,0.0,5.3133,5.3133,5.3133,5.3133,0.0
2025-05-19 11:55:00,5.35,5.35,5.35,5.35,73488.0,5.3133,5.3133,5.3133,5.3133,73488.0
2025-05-19 12:00:00,5.35,5.35,5.35,5.35,142386.0,5.3133,5.3133,5.3133,5.3133,142386.0
2025-05-19 12:05:00,5.35,5.35,5.35,5.35,0.0,5.3133,5.3133,5.3133,5.3133,0.0
2025-05-19 12:10:00,5.35,5.35,5.35,5.35,0.0,5.3133,5.3133,5.3133,5.3133,0.0
2025-05-19 12:15:00,5.34,5.34,5.34,5.34,55650.0,5.3034,5.3034,5.3034,5.3034,55650.0
2025-05-19 12:20:00,5.34,5.34,5.34,5.34,35900.0,5.3034,5.3034,5.3034,5.3034,35900.0
2025-05-19 12:25:00,5.33,5.33,5.33,5.33,108091.0,5.2934,5.2934,5.2934,5.2934,108091.0
2025-05-19 12:30:00,5.33,5.33,5.33,5.33,53600.0,5.2934,5.2934,5.2934,5.2934,53600.0
2025-05-19 12:35:00,5.33,5.33,5.33,5.33,20284.0,5.2934,5.2934,5.2934,5.2934,20284.0
2025-05-19 12:40:00,5.33,5.33,5.33,5.33,3929.0,5.2934,5.2934,5.2934,5.2934,3929.0
2025-05-19 12:45:00,5.33,5.33,5.33,5.33,22225.0,5.2934,5.2934,5.2934,5.2934,22225.0
2025-05-19 12:50:00,5.32,5.32,5.32,5.32,9451.0,5.2835,5.2835,5.2835,5.2835,9451.0
2025-05-19 12:55:00,5.31,5.31,5.3,5.3,40132.0,5.2736,5.2736,5.2636,5.2636,40132.0
2025-05-19 13:00:00,5.3,5.3,5.3,5.3,12177.0,5.2636,5.2636,5.2636,5.2636,12177.0
2025-05-19 13:05:00,5.29,5.29,5.29,5.29,37061.0,5.2537,5.2537,5.2537,5.2537,37061.0
2025-05-19 13:10:00,5.29,5.29,5.29,5.29,4200.0,5.2537,5.2537,5.2537,5.2537,4200.0
2025-05-19 13:15:00,5.29,5.29,5.29,5.29,72788.0,5.2537,5.2537,5.2537,5.2537,72788.0
2025-05-19 13:20:00,5.29,5.29,5.29,5.29,0.0,5.2537,5.2537,5.2537,5.2537,0.0
2025-05-19 13:25:00,5.29,5.29,5.29,5.29,98400.0,5.2537,5.2537,5.2537,5.2537,98400.0
2025-05-19 13:30:00,5.3,5.3,5.29,5.29,140900.0,5.2636,5.2636,5.2537,5.2537,140900.0
2025-05-19 13:35:00,5.29,5.29,5.29,5.29,84200.0,5.2537,5.2537,5.2537,5.2537,84200.0
2025-05-19 13:40:00,5.3,5.3,5.29,5.29,122852.0,5.2636,5.2636,5.2537,5.2537,122852.0
2025-05-19 13:45:00,5.3,5.3,5.3,5.3,60800.0,5.2636,5.2636,5.2636,5.2636,60800.0
2025-05-19 13:50:00,5.31,5.32,5.3,5.3,85010.0,5.2736,5.2835,5.2636,5.2636,85010.0
2025-05-19 13:55:00,5.3,5.3,5.3,5.3,0.0,5.2636,5.2636,5.2636,5.2636,0.0
2025-05-19 14:00:00,5.3,5.3,5.3,5.3,0.0,5.2636,5.2636,5.2636,5.2636,0.0
2025-05-19 14:05:00,5.3,5.3,5.3,5.3,0.0,5.2636,5.2636,5.2636,5.2636,0.0
2025-05-19 14:10:00,5.32,5.33,5.32,5.33,15700.0,5.2835,5.2934,5.2835,5.2934,15700.0
2025-05-19 14:15:00,5.33,5.33,5.33,5.33,0.0,5.2934,5.2934,5.2934,5.2934,0.0
2025-05-19 14:20:00,5.33,5.33,5.33,5.33,0.0,5.2934,5.2934,5.2934,5.2934,0.0
2025-05-19 14:25:00,5.33,5.33,5.33,5.33,64200.0,5.2934,5.2934,5.2934,5.2934,64200.0
2025-05-19 14:30:00,5.33,5.33,5.33,5.33,41200.0,5.2934,5.2934,5.2934,5.2934,41200.0
2025-05-19 14:35:00,5.32,5.32,5.32,5.32,1190.0,5.2835,5.2835,5.2835,5.2835,1190.0
2025-05-19 14:40:00,5.32,5.32,5.32,5.32,45083.0,5.2835,5.2835,5.2835,5.2835,45083.0
2025-05-19 14:45:00,5.32,5.33,5.32,5.33,23300.0,5.2835,5.2934,5.2835,5.2934,23300.0
2025-05-19 14:50:00,5.32,5.32,5.32,5.32,97500.0,5.2835,5.2835,5.2835,5.2835,97500.0
2025-05-19 14:55:00,5.32,5.32,5.32,5.32,1500.0,5.2835,5.2835,5.2835,5.2835,1500.0
2025-05-19 15:00:00,5.31,5.32,5.3,5.32,151789.0,5.2736,5.2835,5.2636,5.2835,151789.0
2025-05-19 15:05:00,5.32,5.32,5.32,5.32,61548.0,5.2835,5.2835,5.2835,5.2835,61548.0
2025-05-19 15:10:00,5.32,5.32,5.32,5.32,0.0,5.2835,5.2835,5.2835,5.2835,0.0
2025-05-19 15:15:00,5.33,5.33,5.33,5.33,73385.0,5.2934,5.2934,5.2934,5.2934,73385.0
2025-05-19 15:20:00,5.33,5.33,5.33,5.33,34682.0,5.2934,5.2934,5.2934,5.2934,34682.0
2025-05-19 15:25:00,5.33,5.34,5.33,5.34,45839.0,5.2934,5.3034,5.2934,5.3034,45839.0
2025-05-19 15:30:00,5.33,5.33,5.33,5.33,29674.0,5.2934,5.2934,5.2934,5.2934,29674.0
2025-05-19 15:35:00,5.33,5.33,5.33,5.33,7325.0,5.2934,5.2934,5.2934,5.2934,7325.0
2025-05-19 15:40:00,5.33,5.33,5.33,5.33,26400.0,5.2934,5.2934,5.2934,5.2934,26400.0
2025-05-19 15:45:00,5.33,5.33,5.32,5.32,84173.0,5.2934,5.2934,5.2835,5.2835,84173.0
2025-05-19 15:50:00,5.31,5.32,5.31,5.31,108247.0,5.2736,5.2835,5.2736,5.2736,108247.0
2025-05-19 15:55:00,5.31,5.31,5.29,5.3,241405.0,5.2736,5.2736,5.2537,5.2636,241405.0
2025-05-20 09:30:00,5.36,5.36,5.34,5.34,170690.0,5.3232,5.3232,5.3034,5.3034,170690.0
2025-05-20 09:35:00,5.35,5.35,5.34,5.35,147976.0,5.3133,5.3133,5.3034,5.3133,147976.0
2025-05-20 09:40:00,5.35,5.35,5.34,5.35,93300.0,5.3133,5.3133,5.3034,5.3133,93300.0
2025-05-20 09:45:00,5.36,5.38,5.36,5.37,21569.0,5.3232,5.3431,5.3232,5.3332,21569.0
2025-05-20 09:50:00,5.37,5.37,5.35,5.35,84569.0,5.3332,5.3332,5.3133,5.3133,84569.0
2025-05-20 09:55:00,5.34,5.36,5.34,5.36,232857.0,5.3034,5.3232,5.3034,5.3232,232857.0
2025-05-20 10:00:00,5.36,5.36,5.36,5.36,96500.0,5.3232,5.3232,5.3232,5.3232,96500.0
2025-05-20 10:05:00,5.35,5.36,5.34,5.36,248603.0,5.3133,5.3232,5.3034,5.3232,248603.0
2025-05-20 10:10:00,5.36,5.36,5.36,5.36,59553.0,5.3232,5.3232,5.3232,5.3232,59553.0
2025-05-20 10:15:00,5.36,5.36,5.36,5.36,78119.0,5.3232,5.3232,5.3232,5.3232,78119.0
2025-05-20 10:20:00,5.35,5.35,5.34,5.35,44900.0,5.3133,5.3133,5.3034,5.3133,44900.0
2025-05-20 10:25:00,5.35,5.36,5.35,5.36,129300.0,5.3133,5.3232,5.3133,5.3232,129300.0
2025-05-20 10:30:00,5.36,5.36,5.36,5.36,66300.0,5.3232,5.3232,5.3232,5.3232,66300.0
2025-05-20 10:35:00,5.35,5.35,5.34,5.34,135005.0,5.3133,5.3133,5.3034,5.3034,135005.0
2025-05-20 10:40:00,5.33,5.33,5.33,5.33,256.0,5.2934,5.2934,5.2934,5.2934,256.0
2025-05-20 10:45:00,5.33,5.33,5.33,5.33,101140.0,5.2934,5.2934,5.2934,5.2934,101140.0
2025-05-20 10:50:00,5.33,5.33,5.33,5.33,25700.0,5.2934,5.2934,5.2934,5.2934,25700.0
2025-05-20 10:55:00,5.34,5.35,5.34,5.35,45149.0,5.3034,5.3133,5.3034,5.3133,45149.0
2025-05-20 11:00:00,5.36,5.36,5.36,5.36,32839.0,5.3232,5.3232,5.3232,5.3232,32839.0
2025-05-20 11:05:00,5.36,5.36,5.36,5.36,0.0,5.3232,5.3232,5.3232,5.3232,0.0
2025-05-20 11:10:00,5.36,5.36,5.34,5.34,22500.0,5.3232,5.3232,5.3034,5.3034,22500.0
2025-05-20 11:15:00,5.34,5.34,5.34,5.34,58406.0,5.3034,5.3034,5.3034,5.3034,58406.0
2025-05-20 11:20:00,5.34,5.34,5.34,5.34,122710.0,5.3034,5.3034,5.3034,5.3034,122710.0
2025-05-20 11:25:00,5.34,5.34,5.34,5.34,8100.0,5.3034,5.3034,5.3034,5.3034,8100.0
2025-05-20 11:30:00,5.34,5.34,5.34,5.34,300.0,5.3034,5.3034,5.3034,5.3034,300.0
2025-05-20 11:35:00,5.34,5.36,5.34,5.35,51068.0,5.3034,5.3232,5.3034,5.3133,51068.0
2025-05-20 11:40:00,5.35,5.36,5.35,5.36,52200.0,5.3133,5.3232,5.3133,5.3232,52200.0
2025-05-20 11:45:00,5.36,5.36,5.36,5.36,45000.0,5.3232,5.3232,5.3232,5.3232,45000.0
2025-05-20 11:50:00,5.36,5.36,5.36,5.36,0.0,5.3232,5.3232,5.3232,5.3232,0.0
2025-05-20 11:55:00,5.35,5.35,5.35,5.35,23600.0,5.3133,5.3133,5.3133,5.3133,23600.0
2025-05-20 12:00:00,5.35,5.35,5.35,5.35,76500.0,5.3133,5.3133,5.3133,5.3133,76500.0
2025-05-20 12:05:00,5.36,5.36,5.36,5.36,27400.0,5.3232,5.3232,5.3232,5.3232,27400.0
2025-05-20 12:10:00,5.37,5.38,5.37,5.37,57786.0,5.3332,5.3431,5.3332,5.3332,57786.0
2025-05-20 12:15:00,5.37,5.37,5.37,5.37,0.0,5.3332,5.3332,5.3332,5.3332,0.0
2025-05-20 12:20:00,5.36,5.37,5.36,5.37,35400.0,5.3232,5.3332,5.3232,5.3332,35400.0
2025-05-20 12:25:00,5.37,5.37,5.36,5.36,80745.0,5.3332,5.3332,5.3232,5.3232,80745.0
2025-05-20 12:30:00,5.36,5.36,5.36,5.36,82600.0,5.3232,5.3232,5.3232,5.3232,82600.0
2025-05-20 12:35:00,5.36,5.36,5.34,5.34,12496.0,5.3232,5.3232,5.3034,5.3034,12496.0
2025-05-20 12:40:00,5.34,5.34,5.34,5.34,1200.0,5.3034,5.3034,5.3034,5.3034,1200.0
2025-05-20 12:45:00,5.34,5.34,5.34,5.34,400.0,5.3034,5.3034,5.3034,5.3034,400.0
2025-05-20 12:50:00,5.34,5.34,5.34,5.34,400.0,5.3034,5.3034,5.3034,5.3034,400.0
2025-05-20 12:55:00,5.34,5.34,5.34,5.34,3900.0,5.3034,5.3034,5.3034,5.3034,3900.0
2025-05-20 13:00:00,5.34,5.34,5.33,5.33,6637.0,5.3034,5.3034,5.2934,5.2934,6637.0
2025-05-20 13:05:00,5.33,5.33,5.33,5.33,200.0,5.2934,5.2934,5.2934,5.2934,200.0
2025-05-20 13:10:00,5.33,5.33,5.33,5.33,4399.0,5.2934,5.2934,5.2934,5.2934,4399.0
2025-05-20 13:15:00,5.33,5.33,5.33,5.33,400.0,5.2934,5.2934,5.2934,5.2934,400.0
2025-05-20 13:20:00,5.34,5.34,5.34,5.34,26593.0,5.3034,5.3034,5.3034,5.3034,26593.0
2025-05-20 13:25:00,5.34,5.34,5.34,5.34,3264.0,5.3034,5.3034,5.3034,5.3034,3264.0
2025-05-20 13:30:00,5.34,5.36,5.34,5.36,35087.0,5.3034,5.3232,5.3034,5.3232,35087.0
2025-05-20 13:35:00,5.36,5.36,5.36,5.36,4600.0,5.3232,5.3232,5.3232,5.3232,4600.0
2025-05-20 13:40:00,5.36,5.36,5.36,5.36,200.0,5.3232,5.3232,5.3232,5.3232,200.0
2025-05-20 13:45:00,5.36,5.36,5.36,5.36,700.0,5.3232,5.3232,5.3232,5.3232,700.0
2025-05-20 13:50:00,5.36,5.37,5.36,5.36,50186.0,5.3232,5.3332,5.3232,5.3232,50186.0
2025-05-20 13:55:00,5.36,5.36,5.36,5.36,500.0,5.3232,5.3232,5.3232,5.3232,500.0
2025-05-20 14:00:00,5.36,5.36,5.36,5.36,300.0,5.3232,5.3232,5.3232,5.3232,300.0
2025-05-20 14:05:00,5.36,5.36,5.36,5.36,1000.0,5.3232,5.3232,5.3232,5.3232,1000.0
2025-05-20 14:10:00,5.36,5.36,5.36,5.36,4400.0,5.3232,5.3232,5.3232,5.3232,4400.0
2025-05-20 14:15:00,5.36,5.37,5.36,5.37,29186.0,5.3232,5.3332,5.3232,5.3332,29186.0
2025-05-20 14:20:00,5.37,5.39,5.37,5.39,126851.0,5.3332,5.353,5.3332,5.353,126851.0
2025-05-20 14:25:00,5.38,5.42,5.38,5.42,53852.0,5.3431,5.3828,5.3431,5.3828,53852.0
2025-05-20 14:30:00,5.41,5.41,5.41,5.41,173800.0,5.3729,5.3729,5.3729,5.3729,173800.0
2025-05-20 14:35:00,5.41,5.41,5.39,5.39,800.0,5.3729,5.3729,5.353,5.353,800.0
2025-05-20 14:40:00,5.4,5.41,5.4,5.41,217320.0,5.3629,5.3729,5.3629,5.3729,217320.0
2025-05-20 14:45:00,5.41,5.42,5.41,5.42,55000.0,5.3729,5.3828,5.3729,5.3828,55000.0
2025-05-20 14:50:00,5.41,5.42,5.41,5.41,156400.0,5.3729,5.3828,5.3729,5.3729,156400.0
2025-05-20 14:55:00,5.41,5.41,5.41,5.41,15600.0,5.3729,5.3729,5.3729,5.3729,15600.0
2025-05-20 15:00:00,5.41,5.44,5.41,5.44,166402.0,5.3729,5.4027,5.3729,5.4027,166402.0
2025-05-20 15:05:00,5.43,5.45,5.42,5.42,236352.0,5.3927,5.4126,5.3828,5.3828,236352.0
2025-05-20 15:10:00,5.42,5.42,5.41,5.41,55800.0,5.3828,5.3828,5.3729,5.3729,55800.0
2025-05-20 15:15:00,5.41,5.41,5.4,5.4,94400.0,5.3729,5.3729,5.3629,5.3629,94400.0
2025-05-20 15:20:00,5.4,5.41,5.4,5.4,199629.0,5.3629,5.3729,5.3629,5.3629,199629.0
2025-05-20 15:25:00,5.4,5.4,5.4,5.4,13600.0,5.3629,5.3629,5.3629,5.3629,13600.0
2025-05-20 15:30:00,5.39,5.39,5.38,5.38,26200.0,5.353,5.353,5.3431,5.3431,26200.0
2025-05-20 15:35:00,5.38,5.38,5.38,5.38,173700.0,5.3431,5.3431,5.3431,5.3431,173700.0
2025-05-20 15:40:00,5.38,5.38,5.38,5.38,40800.0,5.3431,5.3431,5.3431,5.3431,40800.0
2025-05-20 15:45:00,5.39,5.39,5.39,5.39,63964.0,5.353,5.353,5.353,5.353,63964.0
2025-05-20 15:50:00,5.39,5.39,5.37,5.38,160799.0,5.353,5.353,5.3332,5.3431,160799.0
2025-05-20 15:55:00,5.37,5.37,5.36,5.36,105382.0,5.3332,5.3332,5.3232,5.3232,105382.0
2025-05-21 09:30:00,5.48,5.48,5.45,5.45,172570.0,5.4424,5.4424,5.4126,5.4126,172570.0
2025-05-21 09:35:00,5.46,5.46,5.46,5.46,41394.0,5.4225,5.4225,5.4225,5.4225,41394.0
2025-05-21 09:40:00,5.45,5.45,5.44,5.44,59199.0,5.4126,5.4126,5.4027,5.4027,59199.0
2025-05-21 09:45:00,5.45,5.45,5.43,5.43,71891.0,5.4126,5.4126,5.3927,5.3927,71891.0
2025-05-21 09:50:00,5.43,5.43,5.43,5.43,80199.0,5.3927,5.3927,5.3927,5.3927,80199.0
2025-05-21 09:55:00,5.43,5.44,5.43,5.44,104228.0,5.3927,5.4027,5.3927,5.4027,104228.0
2025-05-21 10:00:00,5.43,5.43,5.41,5.42,864852.0,5.3927,5.3927,5.3729,5.3828,864852.0
2025-05-21 10:05:00,5.42,5.42,5.42,5.42,59380.0,5.3828,5.3828,5.3828,5.3828,59380.0
2025-05-21 10:10:00,5.43,5.43,5.43,5.43,6342.0,5.3927,5.3927,5.3927,5.3927,6342.0
2025-05-21 10:15:00,5.43,5.43,5.43,5.43,0.0,5.3927,5.3927,5.3927,5.3927,0.0
2025-05-21 10:20:00,5.43,5.43,5.42,5.43,56882.0,5.3927,5.3927,5.3828,5.3927,56882.0
2025-05-21 10:25:00,5.44,5.45,5.44,5.44,46600.0,5.4027,5.4126,5.4027,5.4027,46600.0
2025-05-21 10:30:00,5.44,5.46,5.44,5.46,183451.0,5.4027,5.4225,5.4027,5.4225,183451.0
2025-05-21 10:35:00,5.45,5.45,5.45,5.45,118500.0,5.4126,5.4126,5.4126,5.4126,118500.0
2025-05-21 10:40:00,5.44,5.45,5.44,5.45,86242.0,5.4027,5.4126,5.4027,5.4126,86242.0
2025-05-21 10:45:00,5.46,5.46,5.46,5.46,100206.0,5.4225,5.4225,5.4225,5.4225,100206.0
2025-05-21 10:50:00,5.45,5.45,5.45,5.45,18036.0,5.4126,5.4126,5.4126,5.4126,18036.0
2025-05-21 10:55:00,5.44,5.44,5.42,5.42,147534.0,5.4027,5.4027,5.3828,5.3828,147534.0
2025-05-21 11:00:00,5.42,5.42,5.42,5.42,76034.0,5.3828,5.3828,5.3828,5.3828,76034.0
2025-05-21 11:05:00,5.42,5.42,5.39,5.39,69684.0,5.3828,5.3828,5.353,5.353,69684.0
2025-05-21 11:10:00,5.39,5.39,5.39,5.39,91158.0,5.353,5.353,5.353,5.353,91158.0
2025-05-21 11:15:00,5.39,5.39,5.38,5.38,127776.0,5.353,5.353,5.3431,5.3431,127776.0
2025-05-21 11:20:00,5.39,5.39,5.38,5.38,216042.0,5.353,5.353,5.3431,5.3431,216042.0
2025-05-21 11:25:00,5.38,5.38,5.38,5.38,48300.0,5.3431,5.3431,5.3431,5.3431,48300.0
2025-05-21 11:30:00,5.39,5.39,5.39,5.39,67800.0,5.353,5.353,5.353,5.353,67800.0
2025-05-21 11:35:00,5.39,5.39,5.39,5.39,23620.0,5.353,5.353,5.353,5.353,23620.0
2025-05-21 11:40:00,5.39,5.39,5.38,5.39,110277.0,5.353,5.353,5.3431,5.353,110277.0
2025-05-21 11:45:00,5.39,5.39,5.39,5.39,71200.0,5.353,5.353,5.353,5.353,71200.0
2025-05-21 11:50:00,5.39,5.39,5.38,5.38,144394.0,5.353,5.353,5.3431,5.3431,144394.0
2025-05-21 11:55:00,5.38,5.38,5.38,5.38,61900.0,5.3431,5.3431,5.3431,5.3431,61900.0
2025-05-21 12:00:00,5.39,5.39,5.39,5.39,47290.0,5.353,5.353,5.353,5.353,47290.0
2025-05-21 12:05:00,5.38,5.38,5.38,5.38,34585.0,5.3431,5.3431,5.3431,5.3431,34585.0
2025-05-21 12:10:00,5.38,5.38,5.38,5.38,111236.0,5.3431,5.3431,5.3431,5.3431,111236.0
2025-05-21 12:15:00,5.38,5.38,5.38,5.38,8200.0,5.3431,5.3431,5.3431,5.3431,8200.0
2025-05-21 12:20:00,5.39,5.39,5.39,5.39,40800.0,5.353,5.353,5.353,5.353,40800.0
2025-05-21 12:25:00,5.39,5.39,5.39,5.39,93986.0,5.353,5.353,5.353,5.353,93986.0
2025-05-21 12:30:00,5.39,5.39,5.38,5.38,40389.0,5.353,5.353,5.3431,5.3431,40389.0
2025-05-21 12:35:00,5.38,5.38,5.38,5.38,69352.0,5.3431,5.3431,5.3431,5.3431,69352.0
2025-05-21 12:40:00,5.38,5.38,5.38,5.38,0.0,5.3431,5.3431,5.3431,5.3431,0.0
2025-05-21 12:45:00,5.38,5.38,5.38,5.38,100.0,5.3431,5.3431,5.3431,5.3431,100.0
2025-05-21 12:50:00,5.38,5.38,5.38,5.38,0.0,5.3431,5.3431,5.3431,5.3431,0.0
2025-05-21 12:55:00,5.38,5.39,5.38,5.39,73475.0,5.3431,5.353,5.3431,5.353,73475.0
2025-05-21 13:00:00,5.4,5.4,5.4,5.4,41375.0,5.3629,5.3629,5.3629,5.3629,41375.0
2025-05-21 13:05:00,5.39,5.41,5.39,5.41,34800.0,5.353,5.3729,5.353,5.3729,34800.0
2025-05-21 13:10:00,5.42,5.43,5.42,5.43,149776.0,5.3828,5.3927,5.3828,5.3927,149776.0
2025-05-21 13:15:00,5.44,5.5,5.44,5.49,350931.0,5.4027,5.4623,5.4027,5.4523,350931.0
2025-05-21 13:20:00,5.49,5.54,5.49,5.54,308249.0,5.4523,5.502,5.4523,5.502,308249.0
2025-05-21 13:25:00,5.55,5.58,5.55,5.58,455102.0,5.5119,5.5417,5.5119,5.5417,455102.0
2025-05-21 13:30:00,5.59,5.61,5.54,5.54,521834.0,5.5516,5.5715,5.502,5.502,521834.0
2025-05-21 13:35:00,5.55,5.55,5.51,5.51,248802.0,5.5119,5.5119,5.4722,5.4722,248802.0
2025-05-21 13:40:00,5.51,5.53,5.51,5.53,168616.0,5.4722,5.4921,5.4722,5.4921,168616.0
2025-05-21 13:45:00,5.53,5.54,5.52,5.53,181116.0,5.4921,5.502,5.4821,5.4921,181116.0
2025-05-21 13:50:00,5.53,5.55,5.53,5.54,141011.0,5.4921,5.5119,5.4921,5.502,141011.0
2025-05-21 13:55:00,5.54,5.55,5.54,5.54,109698.0,5.502,5.5119,5.502,5.502,109698.0
2025-05-21 14:00:00,5.54,5.58,5.54,5.57,232096.0,5.502,5.5417,5.502,5.5318,232096.0
2025-05-21 14:05:00,5.57,5.58,5.54,5.55,295391.0,5.5318,5.5417,5.502,5.5119,295391.0
2025-05-21 14:10:00,5.54,5.58,5.54,5.57,116827.0,5.502,5.5417,5.502,5.5318,116827.0
2025-05-21 14:15:00,5.56,5.57,5.56,5.57,219016.0,5.5218,5.5318,5.5218,5.5318,219016.0
2025-05-21 14:20:00,5.57,5.59,5.57,5.58,297335.0,5.5318,5.5516,5.5318,5.5417,297335.0
2025-05-21 14:25:00,5.58,5.58,5.56,5.56,147233.0,5.5417,5.5417,5.5218,5.5218,147233.0
2025-05-21 14:30:00,5.57,5.57,5.55,5.55,216342.0,5.5318,5.5318,5.5119,5.5119,216342.0
2025-05-21 14:35:00,5.54,5.56,5.54,5.56,87405.0,5.502,5.5218,5.502,5.5218,87405.0
2025-05-21 14:40:00,5.55,5.55,5.55,5.55,125900.0,5.5119,5.5119,5.5119,5.5119,125900.0
2025-05-21 14:45:00,5.54,5.58,5.54,5.58,236748.0,5.502,5.5417,5.502,5.5417,236748.0
2025-05-21 14:50:00,5.58,5.59,5.58,5.59,61739.0,5.5417,5.5516,5.5417,5.5516,61739.0
2025-05-21 14:55:00,5.59,5.61,5.59,5.6,321970.0,5.5516,5.5715,5.5516,5.5616,321970.0
2025-05-21 15:00:00,5.6,5.6,5.59,5.59,170783.0,5.5616,5.5616,5.5516,5.5516,170783.0
2025-05-21 15:05:00,5.59,5.63,5.59,5.63,203996.0,5.5516,5.5914,5.5516,5.5914,203996.0
2025-05-21 15:10:00,5.63,5.64,5.62,5.62,100899.0,5.5914,5.6013,5.5814,5.5814,100899.0
2025-05-21 15:15:00,5.62,5.63,5.62,5.63,135463.0,5.5814,5.5914,5.5814,5.5914,135463.0
2025-05-21 15:20:00,5.63,5.64,5.63,5.64,79187.0,5.5914,5.6013,5.5914,5.6013,79187.0
2025-05-21 15:25:00,5.65,5.66,5.64,5.64,94999.0,5.6112,5.6212,5.6013,5.6013,94999.0
2025-05-21 15:30:00,5.64,5.64,5.62,5.62,217527.0,5.6013,5.6013,5.5814,5.5814,217527.0
2025-05-21 15:35:00,5.62,5.62,5.59,5.59,53919.0,5.5814,5.5814,5.5516,5.5516,53919.0
2025-05-21 15:40:00,5.6,5.6,5.58,5.59,259482.0,5.5616,5.5616,5.5417,5.5516,259482.0
2025-05-21 15:45:00,5.59,5.61,5.59,5.6,158091.0,5.5516,5.5715,5.5516,5.5616,158091.0
2025-05-21 15:50:00,5.59,5.61,5.59,5.61,181068.0,5.5516,5.5715,5.5516,5.5715,181068.0
2025-05-21 15:55:00,5.61,5.63,5.61,5.63,147818.0,5.5715,5.5914,5.5715,5.5914,147818.0
2025-05-22 09:30:00,5.64,5.67,5.62,5.67,258701.0,5.6013,5.6311,5.5814,5.6311,258701.0
2025-05-22 09:35:00,5.67,5.67,5.65,5.66,33138.0,5.6311,5.6311,5.6112,5.6212,33138.0
2025-05-22 09:40:00,5.65,5.65,5.63,5.64,80808.0,5.6112,5.6112,5.5914,5.6013,80808.0
2025-05-22 09:45:00,5.64,5.65,5.63,5.64,324348.0,5.6013,5.6112,5.5914,5.6013,324348.0
2025-05-22 09:50:00,5.64,5.65,5.61,5.62,128594.0,5.6013,5.6112,5.5715,5.5814,128594.0
2025-05-22 09:55:00,5.61,5.61,5.59,5.59,71980.0,5.5715,5.5715,5.5516,5.5516,71980.0
2025-05-22 10:00:00,5.59,5.59,5.58,5.58,194529.0,5.5516,5.5516,5.5417,5.5417,194529.0
2025-05-22 10:05:00,5.58,5.58,5.57,5.58,70059.0,5.5417,5.5417,5.5318,5.5417,70059.0
2025-05-22 10:10:00,5.58,5.61,5.58,5.6,222062.0,5.5417,5.5715,5.5417,5.5616,222062.0
2025-05-22 10:15:00,5.6,5.6,5.6,5.6,70200.0,5.5616,5.5616,5.5616,5.5616,70200.0
2025-05-22 10:20:00,5.61,5.63,5.61,5.63,221122.0,5.5715,5.5914,5.5715,5.5914,221122.0
2025-05-22 10:25:00,5.64,5.64,5.63,5.63,140205.0,5.6013,5.6013,5.5914,5.5914,140205.0
2025-05-22 10:30:00,5.63,5.63,5.62,5.63,293637.0,5.5914,5.5914,5.5814,5.5914,293637.0
2025-05-22 10:35:00,5.63,5.66,5.63,5.65,155999.0,5.5914,5.6212,5.5914,5.6112,155999.0
2025-05-22 10:40:00,5.65,5.65,5.63,5.65,70900.0,5.6112,5.6112,5.5914,5.6112,70900.0
2025-05-22 10:45:00,5.64,5.64,5.63,5.64,160880.0,5.6013,5.6013,5.5914,5.6013,160880.0
2025-05-22 10:50:00,5.64,5.65,5.63,5.65,195493.0,5.6013,5.6112,5.5914,5.6112,195493.0
2025-05-22 10:55:00,5.66,5.67,5.63,5.63,140304.0,5.6212,5.6311,5.5914,5.5914,140304.0
2025-05-22 11:00:00,5.63,5.63,5.62,5.62,120530.0,5.5914,5.5914,5.5814,5.5814,120530.0
2025-05-22 11:05:00,5.62,5.63,5.62,5.62,147204.0,5.5814,5.5914,5.5814,5.5814,147204.0
2025-05-22 11:10:00,5.62,5.63,5.62,5.62,6802.0,5.5814,5.5914,5.5814,5.5814,6802.0
2025-05-22 11:15:00,5.63,5.64,5.63,5.63,73741.0,5.5914,5.6013,5.5914,5.5914,73741.0
2025-05-22 11:20:00,5.63,5.63,5.62,5.62,54818.0,5.5914,5.5914,5.5814,5.5814,54818.0
2025-05-22 11:25:00,5.61,5.63,5.61,5.63,163312.0,5.5715,5.5914,5.5715,5.5914,163312.0
2025-05-22 11:30:00,5.64,5.64,5.63,5.63,169697.0,5.6013,5.6013,5.5914,5.5914,169697.0
2025-05-22 11:35:00,5.62,5.63,5.61,5.61,152714.0,5.5814,5.5914,5.5715,5.5715,152714.0
2025-05-22 11:40:00,5.61,5.61,5.6,5.61,204492.0,5.5715,5.5715,5.5616,5.5715,204492.0
2025-05-22 11:45:00,5.6,5.61,5.59,5.61,56246.0,5.5616,5.5715,5.5516,5.5715,56246.0
2025-05-22 11:50:00,5.61,5.61,5.6,5.6,63000.0,5.5715,5.5715,5.5616,5.5616,63000.0
2025-05-22 11:55:00,5.6,5.6,5.59,5.6,23625.0,5.5616,5.5616,5.5516,5.5616,23625.0
2025-05-22 12:00:00,5.59,5.59,5.58,5.58,145068.0,5.5516,5.5516,5.5417,5.5417,145068.0
2025-05-22 12:05:00,5.59,5.61,5.59,5.59,148580.0,5.5516,5.5715,5.5516,5.5516,148580.0
2025-05-22 12:10:00,5.59,5.59,5.58,5.58,127682.0,5.5516,5.5516,5.5417,5.5417,127682.0
2025-05-22 12:15:00,5.57,5.58,5.55,5.58,226644.0,5.5318,5.5417,5.5119,5.5417,226644.0
2025-05-22 12:20:00,5.58,5.58,5.58,5.58,130007.0,5.5417,5.5417,5.5417,5.5417,130007.0
2025-05-22 12:25:00,5.59,5.59,5.58,5.58,37500.0,5.5516,5.5516,5.5417,5.5417,37500.0
2025-05-22 12:30:00,5.59,5.6,5.59,5.6,60260.0,5.5516,5.5616,5.5516,5.5616,60260.0
2025-05-22 12:35:00,5.59,5.6,5.59,5.59,74792.0,5.5516,5.5616,5.5516,5.5516,74792.0
2025-05-22 12:40:00,5.59,5.59,5.59,5.59,0.0,5.5516,5.5516,5.5516,5.5516,0.0
2025-05-22 12:45:00,5.6,5.61,5.6,5.61,177334.0,5.5616,5.5715,5.5616,5.5715,177334.0
2025-05-22 12:50:00,5.62,5.62,5.61,5.61,110700.0,5.5814,5.5814,5.5715,5.5715,110700.0
2025-05-22 12:55:00,5.61,5.63,5.61,5.63,112226.0,5.5715,5.5914,5.5715,5.5914,112226.0
2025-05-22 13:00:00,5.63,5.63,5.63,5.63,115293.0,5.5914,5.5914,5.5914,5.5914,115293.0
2025-05-22 13:05:00,5.63,5.63,5.63,5.63,53917.0,5.5914,5.5914,5.5914,5.5914,53917.0
2025-05-22 13:10:00,5.63,5.63,5.63,5.63,57090.0,5.5914,5.5914,5.5914,5.5914,57090.0
2025-05-22 13:15:00,5.63,5.63,5.61,5.61,90641.0,5.5914,5.5914,5.5715,5.5715,90641.0
2025-05-22 13:20:00,5.6,5.6,5.59,5.59,75441.0,5.5616,5.5616,5.5516,5.5516,75441.0
2025-05-22 13:25:00,5.58,5.58,5.58,5.58,56994.0,5.5417,5.5417,5.5417,5.5417,56994.0
2025-05-22 13:30:00,5.58,5.58,5.58,5.58,52300.0,5.5417,5.5417,5.5417,5.5417,52300.0
2025-05-22 13:35:00,5.58,5.58,5.58,5.58,115016.0,5.5417,5.5417,5.5417,5.5417,115016.0
2025-05-22 13:40:00,5.57,5.57,5.57,5.57,11280.0,5.5318,5.5318,5.5318,5.5318,11280.0
2025-05-22 13:45:00,5.57,5.58,5.57,5.57,262879.0,5.5318,5.5417,5.5318,5.5318,262879.0
2025-05-22 13:50:00,5.57,5.58,5.57,5.58,35360.0,5.5318,5.5417,5.5318,5.5417,35360.0
2025-05-22 13:55:00,5.57,5.57,5.55,5.57,124200.0,5.5318,5.5318,5.5119,5.5318,124200.0
2025-05-22 14:00:00,5.56,5.56,5.56,5.56,136139.0,5.5218,5.5218,5.5218,5.5218,136139.0
2025-05-22 14:05:00,5.57,5.57,5.55,5.55,65800.0,5.5318,5.5318,5.5119,5.5119,65800.0
2025-05-22 14:10:00,5.56,5.57,5.56,5.56,44889.0,5.5218,5.5318,5.5218,5.5218,44889.0
2025-05-22 14:15:00,5.55,5.55,5.54,5.55,64781.0,5.5119,5.5119,5.502,5.5119,64781.0
2025-05-22 14:20:00,5.55,5.57,5.54,5.55,185205.0,5.5119,5.5318,5.502,5.5119,185205.0
2025-05-22 14:25:00,5.54,5.55,5.54,5.55,90133.0,5.502,5.5119,5.502,5.5119,90133.0
2025-05-22 14:30:00,5.56,5.56,5.55,5.55,13015.0,5.5218,5.5218,5.5119,5.5119,13015.0
2025-05-22 14:35:00,5.55,5.56,5.55,5.56,6400.0,5.5119,5.5218,5.5119,5.5218,6400.0
2025-05-22 14:40:00,5.57,5.58,5.57,5.57,50804.0,5.5318,5.5417,5.5318,5.5318,50804.0
2025-05-22 14:45:00,5.56,5.56,5.56,5.56,56400.0,5.5218,5.5218,5.5218,5.5218,56400.0
2025-05-22 14:50:00,5.56,5.56,5.55,5.55,132300.0,5.5218,5.5218,5.5119,5.5119,132300.0
2025-05-22 14:55:00,5.55,5.55,5.54,5.54,12700.0,5.5119,5.5119,5.502,5.502,12700.0
2025-05-22 15:00:00,5.54,5.54,5.54,5.54,246341.0,5.502,5.502,5.502,5.502,246341.0
2025-05-22 15:05:00,5.54,5.54,5.54,5.54,51216.0,5.502,5.502,5.502,5.502,51216.0
2025-05-22 15:10:00,5.54,5.54,5.54,5.54,50270.0,5.502,5.502,5.502,5.502,50270.0
2025-05-22 15:15:00,5.54,5.54,5.54,5.54,68600.0,5.502,5.502,5.502,5.502,68600.0
2025-05-22 15:20:00,5.54,5.54,5.54,5.54,17600.0,5.502,5.502,5.502,5.502,17600.0
2025-05-22 15:25:00,5.54,5.54,5.53,5.53,56953.0,5.502,5.502,5.4921,5.4921,56953.0
2025-05-22 15:30:00,5.53,5.54,5.53,5.54,123902.0,5.4921,5.502,5.4921,5.502,123902.0
2025-05-22 15:35:00,5.55,5.55,5.55,5.55,75238.0,5.5119,5.5119,5.5119,5.5119,75238.0
2025-05-22 15:40:00,5.55,5.57,5.55,5.56,34515.0,5.5119,5.5318,5.5119,5.5218,34515.0
2025-05-22 15:45:00,5.57,5.58,5.57,5.57,134971.0,5.5318,5.5417,5.5318,5.5318,134971.0
2025-05-22 15:50:00,5.56,5.59,5.55,5.59,256537.0,5.5218,5.5516,5.5119,5.5516,256537.0
2025-05-22 15:55:00,5.59,5.64,5.59,5.63,377795.0,5.5516,5.6013,5.5516,5.5914,377795.0
2025-05-23 09:30:00,5.85,5.85,5.8,5.8,1092515.0,5.8099,5.8099,5.7602,5.7602,1092515.0
2025-05-23 09:35:00,5.8,5.81,5.79,5.8,78793.0,5.7602,5.7701,5.7503,5.7602,78793.0
2025-05-23 09:40:00,5.81,5.83,5.81,5.81,360168.0,5.7701,5.79,5.7701,5.7701,360168.0
2025-05-23 09:45:00,5.81,5.83,5.81,5.82,187511.0,5.7701,5.79,5.7701,5.7801,187511.0
2025-05-23 09:50:00,5.83,5.83,5.8,5.83,469530.0,5.79,5.79,5.7602,5.79,469530.0
2025-05-23 09:55:00,5.82,5.82,5.82,5.82,131805.0,5.7801,5.7801,5.7801,5.7801,131805.0
2025-05-23 10:00:00,5.82,5.82,5.79,5.79,161183.0,5.7801,5.7801,5.7503,5.7503,161183.0
2025-05-23 10:05:00,5.79,5.79,5.79,5.79,64225.0,5.7503,5.7503,5.7503,5.7503,64225.0
2025-05-23 10:10:00,5.79,5.8,5.77,5.78,109380.0,5.7503,5.7602,5.7304,5.7403,109380.0
2025-05-23 10:15:00,5.78,5.8,5.78,5.8,118624.0,5.7403,5.7602,5.7403,5.7602,118624.0
2025-05-23 10:20:00,5.8,5.82,5.78,5.78,302309.0,5.7602,5.7801,5.7403,5.7403,302309.0
2025-05-23 10:25:00,5.78,5.79,5.77,5.79,98851.0,5.7403,5.7503,5.7304,5.7503,98851.0
2025-05-23 10:30:00,5.79,5.79,5.77,5.77,448601.0,5.7503,5.7503,5.7304,5.7304,448601.0
2025-05-23 10:35:00,5.77,5.79,5.77,5.78,127221.0,5.7304,5.7503,5.7304,5.7403,127221.0
2025-05-23 10:40:00,5.77,5.78,5.77,5.78,117250.0,5.7304,5.7403,5.7304,5.7403,117250.0
2025-05-23 10:45:00,5.77,5.77,5.77,5.77,113795.0,5.7304,5.7304,5.7304,5.7304,113795.0
2025-05-23 10:50:00,5.78,5.8,5.78,5.8,186482.0,5.7403,5.7602,5.7403,5.7602,186482.0
2025-05-23 10:55:00,5.8,5.81,5.8,5.81,113380.0,5.7602,5.7701,5.7602,5.7701,113380.0
2025-05-23 11:00:00,5.81,5.81,5.79,5.79,390270.0,5.7701,5.7701,5.7503,5.7503,390270.0
2025-05-23 11:05:00,5.8,5.82,5.8,5.8,226076.0,5.7602,5.7801,5.7602,5.7602,226076.0
2025-05-23 11:10:00,5.8,5.81,5.8,5.81,105175.0,5.7602,5.7701,5.7602,5.7701,105175.0
2025-05-23 11:15:00,5.81,5.81,5.79,5.79,128209.0,5.7701,5.7701,5.7503,5.7503,128209.0
2025-05-23 11:20:00,5.79,5.79,5.78,5.78,98067.0,5.7503,5.7503,5.7403,5.7403,98067.0
2025-05-23 11:25:00,5.78,5.78,5.78,5.78,100.0,5.7403,5.7403,5.7403,5.7403,100.0
2025-05-23 11:30:00,5.77,5.77,5.76,5.76,143099.0,5.7304,5.7304,5.7205,5.7205,143099.0
2025-05-23 11:35:00,5.76,5.76,5.74,5.76,161808.0,5.7205,5.7205,5.7006,5.7205,161808.0
2025-05-23 11:40:00,5.75,5.75,5.75,5.75,56099.0,5.7105,5.7105,5.7105,5.7105,56099.0
2025-05-23 11:45:00,5.75,5.76,5.75,5.76,58764.0,5.7105,5.7205,5.7105,5.7205,58764.0
2025-05-23 11:50:00,5.76,5.78,5.76,5.78,52031.0,5.7205,5.7403,5.7205,5.7403,52031.0
2025-05-23 11:55:00,5.78,5.78,5.78,5.78,162648.0,5.7403,5.7403,5.7403,5.7403,162648.0
2025-05-23 12:00:00,5.78,5.79,5.76,5.79,406723.0,5.7403,5.7503,5.7205,5.7503,406723.0
2025-05-23 12:05:00,5.79,5.79,5.78,5.78,291225.0,5.7503,5.7503,5.7403,5.7403,291225.0
2025-05-23 12:10:00,5.78,5.79,5.78,5.79,41267.0,5.7403,5.7503,5.7403,5.7503,41267.0
2025-05-23 12:15:00,5.78,5.78,5.78,5.78,26550.0,5.7403,5.7403,5.7403,5.7403,26550.0
2025-05-23 12:20:00,5.78,5.78,5.77,5.77,41600.0,5.7403,5.7403,5.7304,5.7304,41600.0
2025-05-23 12:25:00,5.76,5.76,5.76,5.76,78429.0,5.7205,5.7205,5.7205,5.7205,78429.0
2025-05-23 12:30:00,5.77,5.78,5.77,5.78,26295.0,5.7304,5.7403,5.7304,5.7403,26295.0
2025-05-23 12:35:00,5.78,5.78,5.76,5.76,79300.0,5.7403,5.7403,5.7205,5.7205,79300.0
2025-05-23 12:40:00,5.75,5.76,5.75,5.75,120800.0,5.7105,5.7205,5.7105,5.7105,120800.0
2025-05-23 12:45:00,5.75,5.75,5.75,5.75,55487.0,5.7105,5.7105,5.7105,5.7105,55487.0
2025-05-23 12:50:00,5.75,5.75,5.75,5.75,102739.0,5.7105,5.7105,5.7105,5.7105,102739.0
2025-05-23 12:55:00,5.75,5.76,5.75,5.75,61072.0,5.7105,5.7205,5.7105,5.7105,61072.0
2025-05-23 13:00:00,5.75,5.76,5.75,5.75,53562.0,5.7105,5.7205,5.7105,5.7105,53562.0
2025-05-23 13:05:00,5.74,5.74,5.74,5.74,83957.0,5.7006,5.7006,5.7006,5.7006,83957.0
2025-05-23 13:10:00,5.73,5.73,5.72,5.73,166096.0,5.6907,5.6907,5.6808,5.6907,166096.0
2025-05-23 13:15:00,5.73,5.73,5.71,5.71,178276.0,5.6907,5.6907,5.6708,5.6708,178276.0
2025-05-23 13:20:00,5.71,5.71,5.71,5.71,15147.0,5.6708,5.6708,5.6708,5.6708,15147.0
2025-05-23 13:25:00,5.71,5.71,5.7,5.7,64867.0,5.6708,5.6708,5.6609,5.6609,64867.0
2025-05-23 13:30:00,5.7,5.71,5.7,5.71,67086.0,5.6609,5.6708,5.6609,5.6708,67086.0
2025-05-23 13:35:00,5.71,5.71,5.71,5.71,112371.0,5.6708,5.6708,5.6708,5.6708,112371.0
2025-05-23 13:40:00,5.71,5.72,5.71,5.72,231213.0,5.6708,5.6808,5.6708,5.6808,231213.0
2025-05-23 13:45:00,5.71,5.71,5.71,5.71,18599.0,5.6708,5.6708,5.6708,5.6708,18599.0
2025-05-23 13:50:00,5.7,5.71,5.68,5.7,84886.0,5.6609,5.6708,5.641,5.6609,84886.0
2025-05-23 13:55:00,5.7,5.71,5.7,5.7,102863.0,5.6609,5.6708,5.6609,5.6609,102863.0
2025-05-23 14:00:00,5.71,5.71,5.69,5.69,78203.0,5.6708,5.6708,5.651,5.651,78203.0
2025-05-23 14:05:00,5.69,5.69,5.68,5.68,78007.0,5.651,5.651,5.641,5.641,78007.0
2025-05-23 14:10:00,5.68,5.69,5.68,5.68,126831.0,5.641,5.651,5.641,5.641,126831.0
2025-05-23 14:15:00,5.68,5.7,5.67,5.7,91569.0,5.641,5.6609,5.6311,5.6609,91569.0
2025-05-23 14:20:00,5.71,5.72,5.71,5.71,468227.0,5.6708,5.6808,5.6708,5.6708,468227.0
2025-05-23 14:25:00,5.7,5.71,5.7,5.71,118625.0,5.6609,5.6708,5.6609,5.6708,118625.0
2025-05-23 14:30:00,5.7,5.7,5.7,5.7,178000.0,5.6609,5.6609,5.6609,5.6609,178000.0
2025-05-23 14:35:00,5.69,5.7,5.68,5.7,100999.0,5.651,5.6609,5.641,5.6609,100999.0
2025-05-23 14:40:00,5.7,5.71,5.7,5.71,202858.0,5.6609,5.6708,5.6609,5.6708,202858.0
2025-05-23 14:45:00,5.7,5.71,5.7,5.71,186210.0,5.6609,5.6708,5.6609,5.6708,186210.0
2025-05-23 14:50:00,5.7,5.7,5.7,5.7,137674.0,5.6609,5.6609,5.6609,5.6609,137674.0
2025-05-23 14:55:00,5.7,5.71,5.7,5.71,106000.0,5.6609,5.6708,5.6609,5.6708,106000.0
2025-05-23 15:00:00,5.71,5.72,5.71,5.71,158634.0,5.6708,5.6808,5.6708,5.6708,158634.0
2025-05-23 15:05:00,5.72,5.72,5.71,5.71,82262.0,5.6808,5.6808,5.6708,5.6708,82262.0
2025-05-23 15:10:00,5.71,5.71,5.68,5.7,133800.0,5.6708,5.6708,5.641,5.6609,133800.0
2025-05-23 15:15:00,5.7,5.71,5.7,5.71,40888.0,5.6609,5.6708,5.6609,5.6708,40888.0
2025-05-23 15:20:00,5.72,5.74,5.71,5.72,174518.0,5.6808,5.7006,5.6708,5.6808,174518.0
2025-05-23 15:25:00,5.73,5.75,5.73,5.74,101974.0,5.6907,5.7105,5.6907,5.7006,101974.0
2025-05-23 15:30:00,5.73,5.74,5.72,5.72,183511.0,5.6907,5.7006,5.6808,5.6808,183511.0
2025-05-23 15:35:00,5.71,5.72,5.71,5.71,107600.0,5.6708,5.6808,5.6708,5.6708,107600.0
2025-05-23 15:40:00,5.71,5.71,5.71,5.71,155465.0,5.6708,5.6708,5.6708,5.6708,155465.0
2025-05-23 15:45:00,5.71,5.72,5.71,5.72,146188.0,5.6708,5.6808,5.6708,5.6808,146188.0
2025-05-23 15:50:00,5.73,5.76,5.72,5.75,395337.0,5.6907,5.7205,5.6808,5.7105,395337.0
2025-05-23 15:55:00,5.76,5.77,5.73,5.75,283748.0,5.7205,5.7304,5.6907,5.7105,283748.0
2025-05-27 09:30:00,5.55,5.58,5.55,5.58,371365.0,5.5119,5.5417,5.5119,5.5417,371365.0
2025-05-27 09:35:00,5.59,5.59,5.58,5.58,125263.0,5.5516,5.5516,5.5417,5.5417,125263.0
2025-05-27 09:40:00,5.58,5.58,5.57,5.57,139336.0,5.5417,5.5417,5.5318,5.5318,139336.0
2025-05-27 09:45:00,5.56,5.56,5.55,5.55,112694.0,5.5218,5.5218,5.5119,5.5119,112694.0
2025-05-27 09:50:00,5.56,5.56,5.55,5.55,141950.0,5.5218,5.5218,5.5119,5.5119,141950.0
2025-05-27 09:55:00,5.54,5.54,5.54,5.54,481.0,5.502,5.502,5.502,5.502,481.0
2025-05-27 10:00:00,5.54,5.54,5.53,5.53,22709.0,5.502,5.502,5.4921,5.4921,22709.0
2025-05-27 10:05:00,5.53,5.53,5.53,5.53,5527.0,5.4921,5.4921,5.4921,5.4921,5527.0
2025-05-27 10:10:00,5.52,5.53,5.51,5.51,83626.0,5.4821,5.4921,5.4722,5.4722,83626.0
2025-05-27 10:15:00,5.51,5.51,5.5,5.5,12304.0,5.4722,5.4722,5.4623,5.4623,12304.0
2025-05-27 10:20:00,5.5,5.5,5.5,5.5,112123.0,5.4623,5.4623,5.4623,5.4623,112123.0
2025-05-27 10:25:00,5.5,5.5,5.49,5.5,50180.0,5.4623,5.4623,5.4523,5.4623,50180.0
2025-05-27 10:30:00,5.49,5.49,5.49,5.49,162282.0,5.4523,5.4523,5.4523,5.4523,162282.0
2025-05-27 10:35:00,5.49,5.5,5.49,5.5,8298.0,5.4523,5.4623,5.4523,5.4623,8298.0
2025-05-27 10:40:00,5.49,5.5,5.49,5.49,98820.0,5.4523,5.4623,5.4523,5.4523,98820.0
2025-05-27 10:45:00,5.48,5.48,5.47,5.48,37864.0,5.4424,5.4424,5.4325,5.4424,37864.0
2025-05-27 10:50:00,5.48,5.48,5.47,5.47,123240.0,5.4424,5.4424,5.4325,5.4325,123240.0
2025-05-27 10:55:00,5.48,5.5,5.48,5.5,126306.0,5.4424,5.4623,5.4424,5.4623,126306.0
2025-05-27 11:00:00,5.49,5.49,5.49,5.49,32950.0,5.4523,5.4523,5.4523,5.4523,32950.0
2025-05-27 11:05:00,5.49,5.49,5.49,5.49,1000.0,5.4523,5.4523,5.4523,5.4523,1000.0
2025-05-27 11:10:00,5.49,5.49,5.49,5.49,400.0,5.4523,5.4523,5.4523,5.4523,400.0
2025-05-27 11:15:00,5.48,5.48,5.48,5.48,4300.0,5.4424,5.4424,5.4424,5.4424,4300.0
2025-05-27 11:20:00,5.48,5.49,5.48,5.48,56862.0,5.4424,5.4523,5.4424,5.4424,56862.0
2025-05-27 11:25:00,5.47,5.47,5.46,5.46,68619.0,5.4325,5.4325,5.4225,5.4225,68619.0
2025-05-27 11:30:00,5.46,5.47,5.46,5.46,66314.0,5.4225,5.4325,5.4225,5.4225,66314.0
2025-05-27 11:35:00,5.47,5.47,5.46,5.46,24857.0,5.4325,5.4325,5.4225,5.4225,24857.0
2025-05-27 11:40:00,5.47,5.47,5.47,5.47,106966.0,5.4325,5.4325,5.4325,5.4325,106966.0
2025-05-27 11:45:00,5.47,5.47,5.47,5.47,0.0,5.4325,5.4325,5.4325,5.4325,0.0
2025-05-27 11:50:00,5.46,5.46,5.46,5.46,3258.0,5.4225,5.4225,5.4225,5.4225,3258.0
2025-05-27 11:55:00,5.46,5.46,5.46,5.46,5300.0,5.4225,5.4225,5.4225,5.4225,5300.0
2025-05-27 12:00:00,5.46,5.46,5.45,5.45,115685.0,5.4225,5.4225,5.4126,5.4126,115685.0
2025-05-27 12:05:00,5.45,5.45,5.45,5.45,107849.0,5.4126,5.4126,5.4126,5.4126,107849.0
2025-05-27 12:10:00,5.45,5.45,5.45,5.45,1400.0,5.4126,5.4126,5.4126,5.4126,1400.0
2025-05-27 12:15:00,5.45,5.45,5.45,5.45,1100.0,5.4126,5.4126,5.4126,5.4126,1100.0
2025-05-27 12:20:00,5.45,5.45,5.45,5.45,10700.0,5.4126,5.4126,5.4126,5.4126,10700.0
2025-05-27 12:25:00,5.45,5.45,5.45,5.45,14409.0,5.4126,5.4126,5.4126,5.4126,14409.0
2025-05-27 12:30:00,5.45,5.45,5.45,5.45,100.0,5.4126,5.4126,5.4126,5.4126,100.0
2025-05-27 12:35:00,5.44,5.44,5.42,5.42,44665.0,5.4027,5.4027,5.3828,5.3828,44665.0
2025-05-27 12:40:00,5.42,5.42,5.42,5.42,28423.0,5.3828,5.3828,5.3828,5.3828,28423.0
2025-05-27 12:45:00,5.42,5.43,5.42,5.43,4100.0,5.3828,5.3927,5.3828,5.3927,4100.0
2025-05-27 12:50:00,5.43,5.43,5.42,5.42,83600.0,5.3927,5.3927,5.3828,5.3828,83600.0
2025-05-27 12:55:00,5.43,5.43,5.42,5.43,74732.0,5.3927,5.3927,5.3828,5.3927,74732.0
2025-05-27 13:00:00,5.43,5.43,5.42,5.42,21100.0,5.3927,5.3927,5.3828,5.3828,21100.0
2025-05-27 13:05:00,5.42,5.42,5.42,5.42,0.0,5.3828,5.3828,5.3828,5.3828,0.0
2025-05-27 13:10:00,5.43,5.43,5.43,5.43,94275.0,5.3927,5.3927,5.3927,5.3927,94275.0
2025-05-27 13:15:00,5.42,5.42,5.42,5.42,869.0,5.3828,5.3828,5.3828,5.3828,869.0
2025-05-27 13:20:00,5.42,5.42,5.42,5.42,33992.0,5.3828,5.3828,5.3828,5.3828,33992.0
2025-05-27 13:25:00,5.42,5.42,5.42,5.42,0.0,5.3828,5.3828,5.3828,5.3828,0.0
2025-05-27 13:30:00,5.42,5.42,5.42,5.42,100.0,5.3828,5.3828,5.3828,5.3828,100.0
2025-05-27 13:35:00,5.42,5.42,5.42,5.42,300.0,5.3828,5.3828,5.3828,5.3828,300.0
2025-05-27 13:40:00,5.42,5.42,5.42,5.42,20537.0,5.3828,5.3828,5.3828,5.3828,20537.0
2025-05-27 13:45:00,5.42,5.42,5.42,5.42,100889.0,5.3828,5.3828,5.3828,5.3828,100889.0
2025-05-27 13:50:00,5.42,5.42,5.42,5.42,5200.0,5.3828,5.3828,5.3828,5.3828,5200.0
2025-05-27 13:55:00,5.41,5.41,5.41,5.41,48327.0,5.3729,5.3729,5.3729,5.3729,48327.0
2025-05-27 14:00:00,5.4,5.41,5.39,5.41,79068.0,5.3629,5.3729,5.353,5.3729,79068.0
2025-05-27 14:05:00,5.41,5.41,5.41,5.41,4600.0,5.3729,5.3729,5.3729,5.3729,4600.0
2025-05-27 14:10:00,5.41,5.41,5.4,5.4,16300.0,5.3729,5.3729,5.3629,5.3629,16300.0
2025-05-27 14:15:00,5.4,5.41,5.4,5.41,23200.0,5.3629,5.3729,5.3629,5.3729,23200.0
2025-05-27 14:20:00,5.41,5.42,5.41,5.41,51108.0,5.3729,5.3828,5.3729,5.3729,51108.0
2025-05-27 14:25:00,5.41,5.41,5.41,5.41,300.0,5.3729,5.3729,5.3729,5.3729,300.0
2025-05-27 14:30:00,5.41,5.41,5.41,5.41,5400.0,5.3729,5.3729,5.3729,5.3729,5400.0
2025-05-27 14:35:00,5.4,5.41,5.4,5.41,11165.0,5.3629,5.3729,5.3629,5.3729,11165.0
2025-05-27 14:40:00,5.41,5.41,5.41,5.41,41486.0,5.3729,5.3729,5.3729,5.3729,41486.0
2025-05-27 14:45:00,5.41,5.42,5.41,5.42,52440.0,5.3729,5.3828,5.3729,5.3828,52440.0
2025-05-27 14:50:00,5.42,5.42,5.42,5.42,200.0,5.3828,5.3828,5.3828,5.3828,200.0
2025-05-27 14:55:00,5.42,5.42,5.42,5.42,7853.0,5.3828,5.3828,5.3828,5.3828,7853.0
2025-05-27 15:00:00,5.42,5.42,5.42,5.42,76212.0,5.3828,5.3828,5.3828,5.3828,76212.0
2025-05-27 15:05:00,5.41,5.41,5.41,5.41,10722.0,5.3729,5.3729,5.3729,5.3729,10722.0
2025-05-27 15:10:00,5.42,5.42,5.42,5.42,51878.0,5.3828,5.3828,5.3828,5.3828,51878.0
2025-05-27 15:15:00,5.42,5.42,5.42,5.42,80800.0,5.3828,5.3828,5.3828,5.3828,80800.0
2025-05-27 15:20:00,5.42,5.42,5.42,5.42,5509.0,5.3828,5.3828,5.3828,5.3828,5509.0
2025-05-27 15:25:00,5.42,5.42,5.42,5.42,104007.0,5.3828,5.3828,5.3828,5.3828,104007.0
2025-05-27 15:30:00,5.42,5.43,5.42,5.42,52452.0,5.3828,5.3927,5.3828,5.3828,52452.0
2025-05-27 15:35:00,5.42,5.42,5.42,5.42,100.0,5.3828,5.3828,5.3828,5.3828,100.0
2025-05-27 15:40:00,5.42,5.42,5.42,5.42,77703.0,5.3828,5.3828,5.3828,5.3828,77703.0
2025-05-27 15:45:00,5.42,5.42,5.42,5.42,12966.0,5.3828,5.3828,5.3828,5.3828,12966.0
2025-05-27 15:50:00,5.43,5.43,5.42,5.42,91079.0,5.3927,5.3927,5.3828,5.3828,91079.0
2025-05-27 15:55:00,5.42,5.42,5.41,5.41,289520.0,5.3828,5.3828,5.3729,5.3729,289520.0
2025-05-28 09:30:00,5.39,5.39,5.38,5.38,162264.0,5.353,5.353,5.3431,5.3431,162264.0
2025-05-28 09:35:00,5.38,5.38,5.37,5.37,14520.0,5.3431,5.3431,5.3332,5.3332,14520.0
2025-05-28 09:40:00,5.36,5.37,5.36,5.37,78528.0,5.3232,5.3332,5.3232,5.3332,78528.0
2025-05-28 09:45:00,5.37,5.39,5.37,5.39,63009.0,5.3332,5.353,5.3332,5.353,63009.0
2025-05-28 09:50:00,5.4,5.41,5.4,5.41,109400.0,5.3629,5.3729,5.3629,5.3729,109400.0
2025-05-28 09:55:00,5.41,5.41,5.4,5.41,14400.0,5.3729,5.3729,5.3629,5.3729,14400.0
2025-05-28 10:00:00,5.41,5.41,5.4,5.41,129227.0,5.3729,5.3729,5.3629,5.3729,129227.0
2025-05-28 10:05:00,5.41,5.41,5.41,5.41,36471.0,5.3729,5.3729,5.3729,5.3729,36471.0
2025-05-28 10:10:00,5.42,5.42,5.42,5.42,5368.0,5.3828,5.3828,5.3828,5.3828,5368.0
2025-05-28 10:15:00,5.42,5.42,5.42,5.42,11503.0,5.3828,5.3828,5.3828,5.3828,11503.0
2025-05-28 10:20:00,5.42,5.42,5.42,5.42,137799.0,5.3828,5.3828,5.3828,5.3828,137799.0
2025-05-28 10:25:00,5.42,5.42,5.42,5.42,16400.0,5.3828,5.3828,5.3828,5.3828,16400.0
2025-05-28 10:30:00,5.42,5.43,5.42,5.43,79355.0,5.3828,5.3927,5.3828,5.3927,79355.0
2025-05-28 10:35:00,5.43,5.44,5.43,5.44,250695.0,5.3927,5.4027,5.3927,5.4027,250695.0
2025-05-28 10:40:00,5.43,5.43,5.43,5.43,69400.0,5.3927,5.3927,5.3927,5.3927,69400.0
2025-05-28 10:45:00,5.43,5.43,5.43,5.43,1500.0,5.3927,5.3927,5.3927,5.3927,1500.0
2025-05-28 10:50:00,5.44,5.44,5.44,5.44,19300.0,5.4027,5.4027,5.4027,5.4027,19300.0
2025-05-28 10:55:00,5.45,5.45,5.45,5.45,100.0,5.4126,5.4126,5.4126,5.4126,100.0
2025-05-28 11:00:00,5.45,5.45,5.43,5.43,79400.0,5.4126,5.4126,5.3927,5.3927,79400.0
2025-05-28 11:05:00,5.43,5.44,5.43,5.44,152600.0,5.3927,5.4027,5.3927,5.4027,152600.0
2025-05-28 11:10:00,5.45,5.45,5.45,5.45,80627.0,5.4126,5.4126,5.4126,5.4126,80627.0
2025-05-28 11:15:00,5.45,5.45,5.45,5.45,46834.0,5.4126,5.4126,5.4126,5.4126,46834.0
2025-05-28 11:20:00,5.44,5.44,5.43,5.43,91610.0,5.4027,5.4027,5.3927,5.3927,91610.0
2025-05-28 11:25:00,5.44,5.44,5.44,5.44,9400.0,5.4027,5.4027,5.4027,5.4027,9400.0
2025-05-28 11:30:00,5.45,5.46,5.45,5.46,106640.0,5.4126,5.4225,5.4126,5.4225,106640.0
2025-05-28 11:35:00,5.46,5.46,5.45,5.45,62900.0,5.4225,5.4225,5.4126,5.4126,62900.0
2025-05-28 11:40:00,5.45,5.46,5.45,5.46,136780.0,5.4126,5.4225,5.4126,5.4225,136780.0
2025-05-28 11:45:00,5.46,5.46,5.46,5.46,880.0,5.4225,5.4225,5.4225,5.4225,880.0
2025-05-28 11:50:00,5.45,5.45,5.45,5.45,91574.0,5.4126,5.4126,5.4126,5.4126,91574.0
2025-05-28 11:55:00,5.45,5.45,5.45,5.45,89974.0,5.4126,5.4126,5.4126,5.4126,89974.0
2025-05-28 12:00:00,5.46,5.46,5.45,5.45,51200.0,5.4225,5.4225,5.4126,5.4126,51200.0
2025-05-28 12:05:00,5.44,5.44,5.44,5.44,19743.0,5.4027,5.4027,5.4027,5.4027,19743.0
2025-05-28 12:10:00,5.44,5.44,5.44,5.44,81409.0,5.4027,5.4027,5.4027,5.4027,81409.0
2025-05-28 12:15:00,5.43,5.43,5.43,5.43,500.0,5.3927,5.3927,5.3927,5.3927,500.0
2025-05-28 12:20:00,5.44,5.44,5.44,5.44,119500.0,5.4027,5.4027,5.4027,5.4027,119500.0
2025-05-28 12:25:00,5.44,5.44,5.43,5.43,45300.0,5.4027,5.4027,5.3927,5.3927,45300.0
2025-05-28 12:30:00,5.43,5.43,5.43,5.43,0.0,5.3927,5.3927,5.3927,5.3927,0.0
2025-05-28 12:35:00,5.43,5.43,5.42,5.42,5520.0,5.3927,5.3927,5.3828,5.3828,5520.0
2025-05-28 12:40:00,5.42,5.43,5.42,5.43,103300.0,5.3828,5.3927,5.3828,5.3927,103300.0
2025-05-28 12:45:00,5.42,5.42,5.42,5.42,1500.0,5.3828,5.3828,5.3828,5.3828,1500.0
2025-05-28 12:50:00,5.43,5.43,5.43,5.43,49500.0,5.3927,5.3927,5.3927,5.3927,49500.0
2025-05-28 12:55:00,5.43,5.43,5.43,5.43,3180.0,5.3927,5.3927,5.3927,5.3927,3180.0
2025-05-28 13:00:00,5.43,5.43,5.42,5.42,27000.0,5.3927,5.3927,5.3828,5.3828,27000.0
2025-05-28 13:05:00,5.42,5.42,5.42,5.42,0.0,5.3828,5.3828,5.3828,5.3828,0.0
2025-05-28 13:10:00,5.42,5.42,5.42,5.42,2092.0,5.3828,5.3828,5.3828,5.3828,2092.0
2025-05-28 13:15:00,5.42,5.42,5.42,5.42,21000.0,5.3828,5.3828,5.3828,5.3828,21000.0
2025-05-28 13:20:00,5.42,5.42,5.42,5.42,33700.0,5.3828,5.3828,5.3828,5.3828,33700.0
2025-05-28 13:25:00,5.42,5.42,5.42,5.42,10000.0,5.3828,5.3828,5.3828,5.3828,10000.0
2025-05-28 13:30:00,5.43,5.43,5.43,5.43,20345.0,5.3927,5.3927,5.3927,5.3927,20345.0
2025-05-28 13:35:00,5.43,5.43,5.43,5.43,14146.0,5.3927,5.3927,5.3927,5.3927,14146.0
2025-05-28 13:40:00,5.44,5.45,5.44,5.45,1300.0,5.4027,5.4126,5.4027,5.4126,1300.0
2025-05-28 13:45:00,5.44,5.44,5.43,5.43,41400.0,5.4027,5.4027,5.3927,5.3927,41400.0
2025-05-28 13:50:00,5.43,5.43,5.43,5.43,0.0,5.3927,5.3927,5.3927,5.3927,0.0
2025-05-28 13:55:00,5.43,5.43,5.43,5.43,1200.0,5.3927,5.3927,5.3927,5.3927,1200.0
2025-05-28 14:00:00,5.43,5.43,5.43,5.43,18972.0,5.3927,5.3927,5.3927,5.3927,18972.0
2025-05-28 14:05:00,5.43,5.43,5.43,5.43,167401.0,5.3927,5.3927,5.3927,5.3927,167401.0
2025-05-28 14:10:00,5.43,5.43,5.43,5.43,0.0,5.3927,5.3927,5.3927,5.3927,0.0
2025-05-28 14:15:00,5.42,5.43,5.42,5.43,34962.0,5.3828,5.3927,5.3828,5.3927,34962.0
2025-05-28 14:20:00,5.43,5.43,5.43,5.43,3830.0,5.3927,5.3927,5.3927,5.3927,3830.0
2025-05-28 14:25:00,5.43,5.43,5.42,5.43,200524.0,5.3927,5.3927,5.3828,5.3927,200524.0
2025-05-28 14:30:00,5.43,5.43,5.42,5.42,10838.0,5.3927,5.3927,5.3828,5.3828,10838.0
2025-05-28 14:35:00,5.42,5.42,5.42,5.42,150.0,5.3828,5.3828,5.3828,5.3828,150.0
2025-05-28 14:40:00,5.42,5.42,5.42,5.42,300.0,5.3828,5.3828,5.3828,5.3828,300.0
2025-05-28 14:45:00,5.42,5.42,5.42,5.42,3282.0,5.3828,5.3828,5.3828,5.3828,3282.0
2025-05-28 14:50:00,5.43,5.48,5.43,5.46,517608.0,5.3927,5.4424,5.3927,5.4225,517608.0
2025-05-28 14:55:00,5.46,5.46,5.44,5.44,136684.0,5.4225,5.4225,5.4027,5.4027,136684.0
2025-05-28 15:00:00,5.44,5.44,5.44,5.44,46800.0,5.4027,5.4027,5.4027,5.4027,46800.0
2025-05-28 15:05:00,5.43,5.43,5.42,5.42,29400.0,5.3927,5.3927,5.3828,5.3828,29400.0
2025-05-28 15:10:00,5.42,5.44,5.42,5.44,167199.0,5.3828,5.4027,5.3828,5.4027,167199.0
2025-05-28 15:15:00,5.43,5.44,5.43,5.43,38805.0,5.3927,5.4027,5.3927,5.3927,38805.0
2025-05-28 15:20:00,5.43,5.44,5.43,5.44,54535.0,5.3927,5.4027,5.3927,5.4027,54535.0
2025-05-28 15:25:00,5.44,5.45,5.44,5.45,18100.0,5.4027,5.4126,5.4027,5.4126,18100.0
2025-05-28 15:30:00,5.45,5.46,5.45,5.46,1826.0,5.4126,5.4225,5.4126,5.4225,1826.0
2025-05-28 15:35:00,5.46,5.46,5.46,5.46,39921.0,5.4225,5.4225,5.4225,5.4225,39921.0
2025-05-28 15:40:00,5.47,5.47,5.46,5.46,186598.0,5.4325,5.4325,5.4225,5.4225,186598.0
2025-05-28 15:45:00,5.46,5.46,5.46,5.46,131428.0,5.4225,5.4225,5.4225,5.4225,131428.0
2025-05-28 15:50:00,5.47,5.5,5.47,5.5,258906.0,5.4325,5.4623,5.4325,5.4623,258906.0
2025-05-28 15:55:00,5.5,5.51,5.49,5.49,165339.0,5.4623,5.4722,5.4523,5.4523,165339.0
2025-05-29 09:30:00,5.34,5.38,5.34,5.38,307193.0,5.3034,5.3431,5.3034,5.3431,307193.0
2025-05-29 09:35:00,5.38,5.38,5.38,5.38,27800.0,5.3431,5.3431,5.3431,5.3431,27800.0
2025-05-29 09:40:00,5.38,5.4,5.38,5.4,211998.0,5.3431,5.3629,5.3431,5.3629,211998.0
2025-05-29 09:45:00,5.39,5.42,5.39,5.42,80593.0,5.353,5.3828,5.353,5.3828,80593.0
2025-05-29 09:50:00,5.42,5.42,5.39,5.39,110150.0,5.3828,5.3828,5.353,5.353,110150.0
2025-05-29 09:55:00,5.38,5.41,5.38,5.4,117103.0,5.3431,5.3729,5.3431,5.3629,117103.0
2025-05-29 10:00:00,5.4,5.4,5.39,5.4,182515.0,5.3629,5.3629,5.353,5.3629,182515.0
2025-05-29 10:05:00,5.41,5.46,5.41,5.46,140957.0,5.3729,5.4225,5.3729,5.4225,140957.0
2025-05-29 10:10:00,5.45,5.46,5.45,5.45,217892.0,5.4126,5.4225,5.4126,5.4126,217892.0
2025-05-29 10:15:00,5.44,5.46,5.43,5.46,104348.0,5.4027,5.4225,5.3927,5.4225,104348.0
2025-05-29 10:20:00,5.46,5.47,5.46,5.46,144600.0,5.4225,5.4325,5.4225,5.4225,144600.0
2025-05-29 10:25:00,5.45,5.45,5.43,5.43,83190.0,5.4126,5.4126,5.3927,5.3927,83190.0
2025-05-29 10:30:00,5.43,5.45,5.42,5.45,50348.0,5.3927,5.4126,5.3828,5.4126,50348.0
2025-05-29 10:35:00,5.44,5.44,5.43,5.43,136400.0,5.4027,5.4027,5.3927,5.3927,136400.0
2025-05-29 10:40:00,5.44,5.45,5.44,5.44,85680.0,5.4027,5.4126,5.4027,5.4027,85680.0
2025-05-29 10:45:00,5.43,5.43,5.42,5.42,97351.0,5.3927,5.3927,5.3828,5.3828,97351.0
2025-05-29 10:50:00,5.43,5.43,5.42,5.42,89268.0,5.3927,5.3927,5.3828,5.3828,89268.0
2025-05-29 10:55:00,5.41,5.41,5.41,5.41,107500.0,5.3729,5.3729,5.3729,5.3729,107500.0
2025-05-29 11:00:00,5.41,5.43,5.41,5.43,53700.0,5.3729,5.3927,5.3729,5.3927,53700.0
2025-05-29 11:05:00,5.42,5.43,5.42,5.43,29194.0,5.3828,5.3927,5.3828,5.3927,29194.0
2025-05-29 11:10:00,5.42,5.44,5.42,5.44,77713.0,5.3828,5.4027,5.3828,5.4027,77713.0
2025-05-29 11:15:00,5.45,5.45,5.43,5.43,51475.0,5.4126,5.4126,5.3927,5.3927,51475.0
2025-05-29 11:20:00,5.44,5.44,5.42,5.42,70700.0,5.4027,5.4027,5.3828,5.3828,70700.0
2025-05-29 11:25:00,5.42,5.42,5.41,5.42,109709.0,5.3828,5.3828,5.3729,5.3828,109709.0
2025-05-29 11:30:00,5.42,5.45,5.42,5.45,84113.0,5.3828,5.4126,5.3828,5.4126,84113.0
2025-05-29 11:35:00,5.45,5.45,5.45,5.45,104746.0,5.4126,5.4126,5.4126,5.4126,104746.0
2025-05-29 11:40:00,5.45,5.45,5.45,5.45,84346.0,5.4126,5.4126,5.4126,5.4126,84346.0
2025-05-29 11:45:00,5.46,5.46,5.45,5.46,162395.0,5.4225,5.4225,5.4126,5.4225,162395.0
2025-05-29 11:50:00,5.46,5.46,5.45,5.45,80100.0,5.4225,5.4225,5.4126,5.4126,80100.0
2025-05-29 11:55:00,5.46,5.53,5.46,5.51,204332.0,5.4225,5.4921,5.4225,5.4722,204332.0
2025-05-29 12:00:00,5.52,5.54,5.5,5.5,187906.0,5.4821,5.502,5.4623,5.4623,187906.0
2025-05-29 12:05:00,5.5,5.5,5.5,5.5,125581.0,5.4623,5.4623,5.4623,5.4623,125581.0
2025-05-29 12:10:00,5.49,5.49,5.47,5.48,59982.0,5.4523,5.4523,5.4325,5.4424,59982.0
2025-05-29 12:15:00,5.46,5.46,5.46,5.46,7835.0,5.4225,5.4225,5.4225,5.4225,7835.0
2025-05-29 12:20:00,5.46,5.46,5.46,5.46,55735.0,5.4225,5.4225,5.4225,5.4225,55735.0
2025-05-29 12:25:00,5.46,5.46,5.46,5.46,7070.0,5.4225,5.4225,5.4225,5.4225,7070.0
2025-05-29 12:30:00,5.45,5.45,5.45,5.45,15282.0,5.4126,5.4126,5.4126,5.4126,15282.0
2025-05-29 12:35:00,5.45,5.46,5.45,5.46,25306.0,5.4126,5.4225,5.4126,5.4225,25306.0
2025-05-29 12:40:00,5.45,5.45,5.45,5.45,79596.0,5.4126,5.4126,5.4126,5.4126,79596.0
2025-05-29 12:45:00,5.45,5.45,5.45,5.45,30100.0,5.4126,5.4126,5.4126,5.4126,30100.0
2025-05-29 12:50:00,5.46,5.46,5.46,5.46,109747.0,5.4225,5.4225,5.4225,5.4225,109747.0
2025-05-29 12:55:00,5.45,5.46,5.43,5.43,185834.0,5.4126,5.4225,5.3927,5.3927,185834.0
2025-05-29 13:00:00,5.43,5.43,5.43,5.43,110755.0,5.3927,5.3927,5.3927,5.3927,110755.0
2025-05-29 13:05:00,5.44,5.45,5.44,5.44,56001.0,5.4027,5.4126,5.4027,5.4027,56001.0
2025-05-29 13:10:00,5.43,5.43,5.43,5.43,1940.0,5.3927,5.3927,5.3927,5.3927,1940.0
2025-05-29 13:15:00,5.43,5.45,5.43,5.45,213253.0,5.3927,5.4126,5.3927,5.4126,213253.0
2025-05-29 13:20:00,5.44,5.45,5.43,5.45,19355.0,5.4027,5.4126,5.3927,5.4126,19355.0
2025-05-29 13:25:00,5.45,5.46,5.45,5.45,200883.0,5.4126,5.4225,5.4126,5.4126,200883.0
2025-05-29 13:30:00,5.45,5.45,5.44,5.45,69180.0,5.4126,5.4126,5.4027,5.4126,69180.0
2025-05-29 13:35:00,5.45,5.45,5.45,5.45,5449.0,5.4126,5.4126,5.4126,5.4126,5449.0
2025-05-29 13:40:00,5.45,5.46,5.45,5.45,83851.0,5.4126,5.4225,5.4126,5.4126,83851.0
2025-05-29 13:45:00,5.45,5.47,5.45,5.47,36589.0,5.4126,5.4325,5.4126,5.4325,36589.0
2025-05-29 13:50:00,5.46,5.46,5.46,5.46,64252.0,5.4225,5.4225,5.4225,5.4225,64252.0
2025-05-29 13:55:00,5.46,5.47,5.46,5.47,12820.0,5.4225,5.4325,5.4225,5.4325,12820.0
2025-05-29 14:00:00,5.47,5.47,5.47,5.47,58100.0,5.4325,5.4325,5.4325,5.4325,58100.0
2025-05-29 14:05:00,5.46,5.46,5.46,5.46,500.0,5.4225,5.4225,5.4225,5.4225,500.0
2025-05-29 14:10:00,5.46,5.46,5.46,5.46,133800.0,5.4225,5.4225,5.4225,5.4225,133800.0
2025-05-29 14:15:00,5.46,5.48,5.46,5.48,45800.0,5.4225,5.4424,5.4225,5.4424,45800.0
2025-05-29 14:20:00,5.5,5.5,5.49,5.49,10300.0,5.4623,5.4623,5.4523,5.4523,10300.0
2025-05-29 14:25:00,5.48,5.49,5.47,5.49,73289.0,5.4424,5.4523,5.4325,5.4523,73289.0
2025-05-29 14:30:00,5.48,5.48,5.46,5.46,37400.0,5.4424,5.4424,5.4225,5.4225,37400.0
2025-05-29 14:35:00,5.46,5.46,5.46,5.46,140657.0,5.4225,5.4225,5.4225,5.4225,140657.0
2025-05-29 14:40:00,5.46,5.46,5.46,5.46,400.0,5.4225,5.4225,5.4225,5.4225,400.0
2025-05-29 14:45:00,5.45,5.45,5.45,5.45,62973.0,5.4126,5.4126,5.4126,5.4126,62973.0
2025-05-29 14:50:00,5.45,5.46,5.45,5.46,87100.0,5.4126,5.4225,5.4126,5.4225,87100.0
2025-05-29 14:55:00,5.45,5.47,5.45,5.47,35020.0,5.4126,5.4325,5.4126,5.4325,35020.0
2025-05-29 15:00:00,5.46,5.46,5.46,5.46,23100.0,5.4225,5.4225,5.4225,5.4225,23100.0
2025-05-29 15:05:00,5.46,5.47,5.46,5.47,318675.0,5.4225,5.4325,5.4225,5.4325,318675.0
2025-05-29 15:10:00,5.47,5.47,5.46,5.47,148884.0,5.4325,5.4325,5.4225,5.4325,148884.0
2025-05-29 15:15:00,5.47,5.47,5.46,5.46,74585.0,5.4325,5.4325,5.4225,5.4225,74585.0
2025-05-29 15:20:00,5.45,5.45,5.45,5.45,28065.0,5.4126,5.4126,5.4126,5.4126,28065.0
2025-05-29 15:25:00,5.45,5.46,5.45,5.46,56199.0,5.4126,5.4225,5.4126,5.4225,56199.0
2025-05-29 15:30:00,5.46,5.46,5.46,5.46,8880.0,5.4225,5.4225,5.4225,5.4225,8880.0
2025-05-29 15:35:00,5.46,5.46,5.46,5.46,200.0,5.4225,5.4225,5.4225,5.4225,200.0
2025-05-29 15:40:00,5.46,5.46,5.45,5.45,81868.0,5.4225,5.4225,5.4126,5.4126,81868.0
2025-05-29 15:45:00,5.45,5.45,5.42,5.44,140687.0,5.4126,5.4126,5.3828,5.4027,140687.0
2025-05-29 15:50:00,5.43,5.46,5.42,5.46,59004.0,5.3927,5.4225,5.3828,5.4225,59004.0
2025-05-29 15:55:00,5.45,5.45,5.43,5.43,163722.0,5.4126,5.4126,5.3927,5.3927,163722.0
2025-05-30 09:30:00,5.47,5.5,5.46,5.49,351795.0,5.4325,5.4623,5.4225,5.4523,351795.0
2025-05-30 09:35:00,5.49,5.51,5.49,5.5,135616.0,5.4523,5.4722,5.4523,5.4623,135616.0
2025-05-30 09:40:00,5.5,5.5,5.5,5.5,128790.0,5.4623,5.4623,5.4623,5.4623,128790.0
2025-05-30 09:45:00,5.5,5.51,5.49,5.51,374317.0,5.4623,5.4722,5.4523,5.4722,374317.0
2025-05-30 09:50:00,5.51,5.54,5.51,5.52,165380.0,5.4722,5.502,5.4722,5.4821,165380.0
2025-05-30 09:55:00,5.52,5.52,5.51,5.52,68105.0,5.4821,5.4821,5.4722,5.4821,68105.0
2025-05-30 10:00:00,5.52,5.52,5.49,5.49,110016.0,5.4821,5.4821,5.4523,5.4523,110016.0
2025-05-30 10:05:00,5.48,5.48,5.48,5.48,9941.0,5.4424,5.4424,5.4424,5.4424,9941.0
2025-05-30 10:10:00,5.47,5.47,5.46,5.46,78542.0,5.4325,5.4325,5.4225,5.4225,78542.0
2025-05-30 10:15:00,5.46,5.46,5.46,5.46,108292.0,5.4225,5.4225,5.4225,5.4225,108292.0
2025-05-30 10:20:00,5.46,5.46,5.46,5.46,0.0,5.4225,5.4225,5.4225,5.4225,0.0
2025-05-30 10:25:00,5.46,5.46,5.46,5.46,0.0,5.4225,5.4225,5.4225,5.4225,0.0
2025-05-30 10:30:00,5.45,5.45,5.45,5.45,40478.0,5.4126,5.4126,5.4126,5.4126,40478.0
2025-05-30 10:35:00,5.46,5.46,5.45,5.45,30900.0,5.4225,5.4225,5.4126,5.4126,30900.0
2025-05-30 10:40:00,5.45,5.46,5.45,5.46,35435.0,5.4126,5.4225,5.4126,5.4225,35435.0
2025-05-30 10:45:00,5.46,5.47,5.46,5.47,47100.0,5.4225,5.4325,5.4225,5.4325,47100.0
2025-05-30 10:50:00,5.46,5.47,5.46,5.47,73450.0,5.4225,5.4325,5.4225,5.4325,73450.0
2025-05-30 10:55:00,5.47,5.48,5.46,5.48,195300.0,5.4325,5.4424,5.4225,5.4424,195300.0
2025-05-30 11:00:00,5.47,5.47,5.47,5.47,48782.0,5.4325,5.4325,5.4325,5.4325,48782.0
2025-05-30 11:05:00,5.47,5.47,5.46,5.47,236126.0,5.4325,5.4325,5.4225,5.4325,236126.0
2025-05-30 11:10:00,5.48,5.48,5.48,5.48,46600.0,5.4424,5.4424,5.4424,5.4424,46600.0
2025-05-30 11:15:00,5.47,5.5,5.47,5.5,46832.0,5.4325,5.4623,5.4325,5.4623,46832.0
2025-05-30 11:20:00,5.49,5.49,5.48,5.48,31231.0,5.4523,5.4523,5.4424,5.4424,31231.0
2025-05-30 11:25:00,5.48,5.48,5.46,5.46,212213.0,5.4424,5.4424,5.4225,5.4225,212213.0
2025-05-30 11:30:00,5.46,5.5,5.46,5.5,63356.0,5.4225,5.4623,5.4225,5.4623,63356.0
2025-05-30 11:35:00,5.49,5.5,5.49,5.5,122800.0,5.4523,5.4623,5.4523,5.4623,122800.0
2025-05-30 11:40:00,5.5,5.5,5.5,5.5,289626.0,5.4623,5.4623,5.4623,5.4623,289626.0
2025-05-30 11:45:00,5.5,5.51,5.5,5.5,43449.0,5.4623,5.4722,5.4623,5.4623,43449.0
2025-05-30 11:50:00,5.49,5.5,5.49,5.49,89700.0,5.4523,5.4623,5.4523,5.4523,89700.0
2025-05-30 11:55:00,5.49,5.5,5.49,5.5,23738.0,5.4523,5.4623,5.4523,5.4623,23738.0
2025-05-30 12:00:00,5.5,5.5,5.5,5.5,131800.0,5.4623,5.4623,5.4623,5.4623,131800.0
2025-05-30 12:05:00,5.5,5.5,5.49,5.49,29509.0,5.4623,5.4623,5.4523,5.4523,29509.0
2025-05-30 12:10:00,5.49,5.5,5.49,5.49,97025.0,5.4523,5.4623,5.4523,5.4523,97025.0
2025-05-30 12:15:00,5.49,5.52,5.49,5.51,20282.0,5.4523,5.4821,5.4523,5.4722,20282.0
2025-05-30 12:20:00,5.51,5.53,5.51,5.53,93128.0,5.4722,5.4921,5.4722,5.4921,93128.0
2025-05-30 12:25:00,5.53,5.58,5.53,5.58,376185.0,5.4921,5.5417,5.4921,5.5417,376185.0
2025-05-30 12:30:00,5.58,5.63,5.58,5.61,389840.0,5.5417,5.5914,5.5417,5.5715,389840.0
2025-05-30 12:35:00,5.6,5.61,5.58,5.58,556582.0,5.5616,5.5715,5.5417,5.5417,556582.0
2025-05-30 12:40:00,5.57,5.59,5.57,5.59,263257.0,5.5318,5.5516,5.5318,5.5516,263257.0
2025-05-30 12:45:00,5.59,5.59,5.58,5.59,126208.0,5.5516,5.5516,5.5417,5.5516,126208.0
2025-05-30 12:50:00,5.6,5.61,5.6,5.61,132226.0,5.5616,5.5715,5.5616,5.5715,132226.0
2025-05-30 12:55:00,5.61,5.61,5.6,5.6,73211.0,5.5715,5.5715,5.5616,5.5616,73211.0
2025-05-30 13:00:00,5.6,5.61,5.58,5.58,279400.0,5.5616,5.5715,5.5417,5.5417,279400.0
2025-05-30 13:05:00,5.58,5.58,5.56,5.56,98180.0,5.5417,5.5417,5.5218,5.5218,98180.0
2025-05-30 13:10:00,5.56,5.57,5.56,5.57,146118.0,5.5218,5.5318,5.5218,5.5318,146118.0
2025-05-30 13:15:00,5.57,5.57,5.55,5.55,7900.0,5.5318,5.5318,5.5119,5.5119,7900.0
2025-05-30 13:20:00,5.56,5.58,5.55,5.56,67748.0,5.5218,5.5417,5.5119,5.5218,67748.0
2025-05-30 13:25:00,5.56,5.56,5.55,5.55,93300.0,5.5218,5.5218,5.5119,5.5119,93300.0
2025-05-30 13:30:00,5.55,5.55,5.54,5.54,57400.0,5.5119,5.5119,5.502,5.502,57400.0
2025-05-30 13:35:00,5.54,5.55,5.54,5.55,19353.0,5.502,5.5119,5.502,5.5119,19353.0
2025-05-30 13:40:00,5.54,5.55,5.54,5.55,42600.0,5.502,5.5119,5.502,5.5119,42600.0
2025-05-30 13:45:00,5.55,5.55,5.55,5.55,28400.0,5.5119,5.5119,5.5119,5.5119,28400.0
2025-05-30 13:50:00,5.54,5.54,5.54,5.54,35393.0,5.502,5.502,5.502,5.502,35393.0
2025-05-30 13:55:00,5.54,5.55,5.54,5.55,48305.0,5.502,5.5119,5.502,5.5119,48305.0
2025-05-30 14:00:00,5.55,5.55,5.54,5.54,58109.0,5.5119,5.5119,5.502,5.502,58109.0
2025-05-30 14:05:00,5.53,5.53,5.51,5.51,7799.0,5.4921,5.4921,5.4722,5.4722,7799.0
2025-05-30 14:10:00,5.51,5.51,5.51,5.51,6280.0,5.4722,5.4722,5.4722,5.4722,6280.0
2025-05-30 14:15:00,5.5,5.51,5.49,5.49,507578.0,5.4623,5.4722,5.4523,5.4523,507578.0
2025-05-30 14:20:00,5.49,5.5,5.49,5.49,117476.0,5.4523,5.4623,5.4523,5.4523,117476.0
2025-05-30 14:25:00,5.49,5.49,5.47,5.48,120753.0,5.4523,5.4523,5.4325,5.4424,120753.0
2025-05-30 14:30:00,5.49,5.49,5.49,5.49,53032.0,5.4523,5.4523,5.4523,5.4523,53032.0
2025-05-30 14:35:00,5.5,5.5,5.49,5.49,51822.0,5.4623,5.4623,5.4523,5.4523,51822.0
2025-05-30 14:40:00,5.49,5.5,5.49,5.5,15892.0,5.4523,5.4623,5.4523,5.4623,15892.0
2025-05-30 14:45:00,5.49,5.49,5.49,5.49,126800.0,5.4523,5.4523,5.4523,5.4523,126800.0
2025-05-30 14:50:00,5.48,5.48,5.47,5.47,126600.0,5.4424,5.4424,5.4325,5.4325,126600.0
2025-05-30 14:55:00,5.48,5.49,5.47,5.47,56900.0,5.4424,5.4523,5.4325,5.4325,56900.0
2025-05-30 15:00:00,5.47,5.47,5.46,5.46,41245.0,5.4325,5.4325,5.4225,5.4225,41245.0
2025-05-30 15:05:00,5.46,5.46,5.45,5.46,156729.0,5.4225,5.4225,5.4126,5.4225,156729.0
2025-05-30 15:10:00,5.46,5.46,5.46,5.46,81585.0,5.4225,5.4225,5.4225,5.4225,81585.0
2025-05-30 15:15:00,5.45,5.45,5.43,5.43,44200.0,5.4126,5.4126,5.3927,5.3927,44200.0
2025-05-30 15:20:00,5.44,5.44,5.44,5.44,47000.0,5.4027,5.4027,5.4027,5.4027,47000.0
2025-05-30 15:25:00,5.43,5.43,5.42,5.42,147303.0,5.3927,5.3927,5.3828,5.3828,147303.0
2025-05-30 15:30:00,5.43,5.45,5.43,5.43,108500.0,5.3927,5.4126,5.3927,5.3927,108500.0
2025-05-30 15:35:00,5.43,5.43,5.42,5.43,207470.0,5.3927,5.3927,5.3828,5.3927,207470.0
2025-05-30 15:40:00,5.43,5.45,5.43,5.43,213064.0,5.3927,5.4126,5.3927,5.3927,213064.0
2025-05-30 15:45:00,5.44,5.45,5.44,5.44,169080.0,5.4027,5.4126,5.4027,5.4027,169080.0
2025-05-30 15:50:00,5.43,5.46,5.42,5.46,258631.0,5.3927,5.4225,5.3828,5.4225,258631.0
2025-05-30 15:55:00,5.45,5.45,5.42,5.45,296213.0,5.4126,5.4126,5.3828,5.4126,296213.0
2025-06-02 09:30:00,5.51,5.51,5.46,5.46,178866.0,5.4722,5.4722,5.4225,5.4225,178866.0
2025-06-02 09:35:00,5.46,5.46,5.46,5.46,27700.0,5.4225,5.4225,5.4225,5.4225,27700.0
2025-06-02 09:40:00,5.46,5.47,5.46,5.47,34700.0,5.4225,5.4325,5.4225,5.4325,34700.0
2025-06-02 09:45:00,5.47,5.49,5.47,5.48,48954.0,5.4325,5.4523,5.4325,5.4424,48954.0
2025-06-02 09:50:00,5.49,5.53,5.49,5.53,228248.0,5.4523,5.4921,5.4523,5.4921,228248.0
2025-06-02 09:55:00,5.53,5.54,5.52,5.54,130637.0,5.4921,5.502,5.4821,5.502,130637.0
2025-06-02 10:00:00,5.54,5.57,5.54,5.55,253521.0,5.502,5.5318,5.502,5.5119,253521.0
2025-06-02 10:05:00,5.55,5.55,5.53,5.53,251221.0,5.5119,5.5119,5.4921,5.4921,251221.0
2025-06-02 10:10:00,5.53,5.54,5.53,5.53,173918.0,5.4921,5.502,5.4921,5.4921,173918.0
2025-06-02 10:15:00,5.52,5.52,5.52,5.52,170661.0,5.4821,5.4821,5.4821,5.4821,170661.0
2025-06-02 10:20:00,5.52,5.52,5.5,5.5,75149.0,5.4821,5.4821,5.4623,5.4623,75149.0
2025-06-02 10:25:00,5.5,5.5,5.5,5.5,500.0,5.4623,5.4623,5.4623,5.4623,500.0
2025-06-02 10:30:00,5.48,5.48,5.47,5.47,220231.0,5.4424,5.4424,5.4325,5.4325,220231.0
2025-06-02 10:35:00,5.46,5.49,5.46,5.49,343927.0,5.4225,5.4523,5.4225,5.4523,343927.0
2025-06-02 10:40:00,5.48,5.49,5.48,5.49,136400.0,5.4424,5.4523,5.4424,5.4523,136400.0
2025-06-02 10:45:00,5.49,5.49,5.47,5.47,240900.0,5.4523,5.4523,5.4325,5.4325,240900.0
2025-06-02 10:50:00,5.47,5.47,5.46,5.47,158600.0,5.4325,5.4325,5.4225,5.4325,158600.0
2025-06-02 10:55:00,5.47,5.47,5.46,5.46,62588.0,5.4325,5.4325,5.4225,5.4225,62588.0
2025-06-02 11:00:00,5.46,5.47,5.46,5.47,135119.0,5.4225,5.4325,5.4225,5.4325,135119.0
2025-06-02 11:05:00,5.47,5.47,5.47,5.47,338395.0,5.4325,5.4325,5.4325,5.4325,338395.0
2025-06-02 11:10:00,5.48,5.48,5.46,5.46,177645.0,5.4424,5.4424,5.4225,5.4225,177645.0
2025-06-02 11:15:00,5.46,5.46,5.46,5.46,0.0,5.4225,5.4225,5.4225,5.4225,0.0
2025-06-02 11:20:00,5.47,5.47,5.47,5.47,3600.0,5.4325,5.4325,5.4325,5.4325,3600.0
2025-06-02 11:25:00,5.47,5.49,5.47,5.49,11461.0,5.4325,5.4523,5.4325,5.4523,11461.0
2025-06-02 11:30:00,5.48,5.48,5.48,5.48,56660.0,5.4424,5.4424,5.4424,5.4424,56660.0
2025-06-02 11:35:00,5.49,5.49,5.49,5.49,62250.0,5.4523,5.4523,5.4523,5.4523,62250.0
2025-06-02 11:40:00,5.48,5.48,5.46,5.46,28200.0,5.4424,5.4424,5.4225,5.4225,28200.0
2025-06-02 11:45:00,5.46,5.46,5.46,5.46,47500.0,5.4225,5.4225,5.4225,5.4225,47500.0
2025-06-02 11:50:00,5.46,5.46,5.45,5.45,182837.0,5.4225,5.4225,5.4126,5.4126,182837.0
2025-06-02 11:55:00,5.44,5.45,5.44,5.45,99331.0,5.4027,5.4126,5.4027,5.4126,99331.0
2025-06-02 12:00:00,5.45,5.46,5.45,5.46,265686.0,5.4126,5.4225,5.4126,5.4225,265686.0
2025-06-02 12:05:00,5.46,5.46,5.46,5.46,0.0,5.4225,5.4225,5.4225,5.4225,0.0
2025-06-02 12:10:00,5.45,5.45,5.45,5.45,100900.0,5.4126,5.4126,5.4126,5.4126,100900.0
2025-06-02 12:15:00,5.45,5.45,5.45,5.45,0.0,5.4126,5.4126,5.4126,5.4126,0.0
2025-06-02 12:20:00,5.45,5.45,5.45,5.45,0.0,5.4126,5.4126,5.4126,5.4126,0.0
2025-06-02 12:25:00,5.46,5.46,5.46,5.46,1971.0,5.4225,5.4225,5.4225,5.4225,1971.0
2025-06-02 12:30:00,5.46,5.46,5.46,5.46,110400.0,5.4225,5.4225,5.4225,5.4225,110400.0
2025-06-02 12:35:00,5.46,5.46,5.46,5.46,90500.0,5.4225,5.4225,5.4225,5.4225,90500.0
2025-06-02 12:40:00,5.46,5.46,5.46,5.46,112100.0,5.4225,5.4225,5.4225,5.4225,112100.0
2025-06-02 12:45:00,5.46,5.46,5.46,5.46,74500.0,5.4225,5.4225,5.4225,5.4225,74500.0
2025-06-02 12:50:00,5.46,5.46,5.44,5.44,88328.0,5.4225,5.4225,5.4027,5.4027,88328.0
2025-06-02 12:55:00,5.44,5.44,5.44,5.44,65300.0,5.4027,5.4027,5.4027,5.4027,65300.0
2025-06-02 13:00:00,5.44,5.44,5.44,5.44,88500.0,5.4027,5.4027,5.4027,5.4027,88500.0
2025-06-02 13:05:00,5.44,5.44,5.44,5.44,0.0,5.4027,5.4027,5.4027,5.4027,0.0
2025-06-02 13:10:00,5.43,5.43,5.43,5.43,154095.0,5.3927,5.3927,5.3927,5.3927,154095.0
2025-06-02 13:15:00,5.43,5.43,5.43,5.43,1100.0,5.3927,5.3927,5.3927,5.3927,1100.0
2025-06-02 13:20:00,5.44,5.44,5.44,5.44,106300.0,5.4027,5.4027,5.4027,5.4027,106300.0
2025-06-02 13:25:00,5.44,5.44,5.44,5.44,7940.0,5.4027,5.4027,5.4027,5.4027,7940.0
2025-06-02 13:30:00,5.44,5.44,5.44,5.44,15000.0,5.4027,5.4027,5.4027,5.4027,15000.0
2025-06-02 13:35:00,5.44,5.44,5.44,5.44,0.0,5.4027,5.4027,5.4027,5.4027,0.0
2025-06-02 13:40:00,5.45,5.45,5.45,5.45,10000.0,5.4126,5.4126,5.4126,5.4126,10000.0
2025-06-02 13:45:00,5.45,5.45,5.45,5.45,2255.0,5.4126,5.4126,5.4126,5.4126,2255.0
2025-06-02 13:50:00,5.45,5.45,5.45,5.45,46300.0,5.4126,5.4126,5.4126,5.4126,46300.0
2025-06-02 13:55:00,5.45,5.45,5.45,5.45,100400.0,5.4126,5.4126,5.4126,5.4126,100400.0
2025-06-02 14:00:00,5.44,5.44,5.43,5.44,102460.0,5.4027,5.4027,5.3927,5.4027,102460.0
2025-06-02 14:05:00,5.44,5.45,5.44,5.45,183651.0,5.4027,5.4126,5.4027,5.4126,183651.0
2025-06-02 14:10:00,5.44,5.44,5.44,5.44,47800.0,5.4027,5.4027,5.4027,5.4027,47800.0
2025-06-02 14:15:00,5.43,5.43,5.42,5.42,13463.0,5.3927,5.3927,5.3828,5.3828,13463.0
2025-06-02 14:20:00,5.41,5.41,5.4,5.4,92039.0,5.3729,5.3729,5.3629,5.3629,92039.0
2025-06-02 14:25:00,5.4,5.4,5.4,5.4,75798.0,5.3629,5.3629,5.3629,5.3629,75798.0
2025-06-02 14:30:00,5.4,5.4,5.4,5.4,148188.0,5.3629,5.3629,5.3629,5.3629,148188.0
2025-06-02 14:35:00,5.4,5.4,5.4,5.4,0.0,5.3629,5.3629,5.3629,5.3629,0.0
2025-06-02 14:40:00,5.4,5.4,5.39,5.39,84300.0,5.3629,5.3629,5.353,5.353,84300.0
2025-06-02 14:45:00,5.4,5.4,5.4,5.4,516.0,5.3629,5.3629,5.3629,5.3629,516.0
2025-06-02 14:50:00,5.4,5.4,5.4,5.4,71708.0,5.3629,5.3629,5.3629,5.3629,71708.0
2025-06-02 14:55:00,5.39,5.39,5.39,5.39,12994.0,5.353,5.353,5.353,5.353,12994.0
2025-06-02 15:00:00,5.39,5.39,5.38,5.38,9000.0,5.353,5.353,5.3431,5.3431,9000.0
2025-06-02 15:05:00,5.39,5.39,5.39,5.39,67868.0,5.353,5.353,5.353,5.353,67868.0
2025-06-02 15:10:00,5.39,5.39,5.38,5.39,30090.0,5.353,5.353,5.3431,5.353,30090.0
2025-06-02 15:15:00,5.39,5.39,5.38,5.38,3350.0,5.353,5.353,5.3431,5.3431,3350.0
2025-06-02 15:20:00,5.38,5.38,5.37,5.37,42407.0,5.3431,5.3431,5.3332,5.3332,42407.0
2025-06-02 15:25:00,5.37,5.37,5.37,5.37,32900.0,5.3332,5.3332,5.3332,5.3332,32900.0
2025-06-02 15:30:00,5.38,5.38,5.38,5.38,46000.0,5.3431,5.3431,5.3431,5.3431,46000.0
2025-06-02 15:35:00,5.38,5.38,5.38,5.38,200.0,5.3431,5.3431,5.3431,5.3431,200.0
2025-06-02 15:40:00,5.38,5.38,5.38,5.38,0.0,5.3431,5.3431,5.3431,5.3431,0.0
2025-06-02 15:45:00,5.38,5.38,5.38,5.38,0.0,5.3431,5.3431,5.3431,5.3431,0.0
2025-06-02 15:50:00,5.38,5.39,5.38,5.39,56374.0,5.3431,5.353,5.3431,5.353,56374.0
2025-06-02 15:55:00,5.38,5.38,5.37,5.37,191470.0,5.3431,5.3431,5.3332,5.3332,191470.0
2025-06-03 09:30:00,5.38,5.38,5.36,5.38,120173.0,5.3431,5.3431,5.3232,5.3431,120173.0
2025-06-03 09:35:00,5.38,5.38,5.38,5.38,110692.0,5.3431,5.3431,5.3431,5.3431,110692.0
2025-06-03 09:40:00,5.38,5.38,5.36,5.37,185769.0,5.3431,5.3431,5.3232,5.3332,185769.0
2025-06-03 09:45:00,5.37,5.37,5.36,5.36,74613.0,5.3332,5.3332,5.3232,5.3232,74613.0
2025-06-03 09:50:00,5.37,5.38,5.37,5.37,68759.0,5.3332,5.3431,5.3332,5.3332,68759.0
2025-06-03 09:55:00,5.37,5.38,5.37,5.38,54141.0,5.3332,5.3431,5.3332,5.3431,54141.0
2025-06-03 10:00:00,5.37,5.37,5.36,5.37,75851.0,5.3332,5.3332,5.3232,5.3332,75851.0
2025-06-03 10:05:00,5.37,5.38,5.36,5.38,61717.0,5.3332,5.3431,5.3232,5.3431,61717.0
2025-06-03 10:10:00,5.37,5.37,5.37,5.37,178813.0,5.3332,5.3332,5.3332,5.3332,178813.0
2025-06-03 10:15:00,5.36,5.36,5.36,5.36,16988.0,5.3232,5.3232,5.3232,5.3232,16988.0
2025-06-03 10:20:00,5.36,5.36,5.36,5.36,16500.0,5.3232,5.3232,5.3232,5.3232,16500.0
2025-06-03 10:25:00,5.35,5.35,5.34,5.34,217401.0,5.3133,5.3133,5.3034,5.3034,217401.0
2025-06-03 10:30:00,5.34,5.35,5.34,5.35,52299.0,5.3034,5.3133,5.3034,5.3133,52299.0
2025-06-03 10:35:00,5.36,5.36,5.34,5.34,64880.0,5.3232,5.3232,5.3034,5.3034,64880.0
2025-06-03 10:40:00,5.34,5.35,5.34,5.34,1200.0,5.3034,5.3133,5.3034,5.3034,1200.0
2025-06-03 10:45:00,5.34,5.34,5.33,5.33,10600.0,5.3034,5.3034,5.2934,5.2934,10600.0
2025-06-03 10:50:00,5.33,5.33,5.33,5.33,0.0,5.2934,5.2934,5.2934,5.2934,0.0
2025-06-03 10:55:00,5.33,5.33,5.33,5.33,112916.0,5.2934,5.2934,5.2934,5.2934,112916.0
2025-06-03 11:00:00,5.33,5.33,5.32,5.32,44985.0,5.2934,5.2934,5.2835,5.2835,44985.0
2025-06-03 11:05:00,5.32,5.32,5.32,5.32,134014.0,5.2835,5.2835,5.2835,5.2835,134014.0
2025-06-03 11:10:00,5.32,5.32,5.32,5.32,14800.0,5.2835,5.2835,5.2835,5.2835,14800.0
2025-06-03 11:15:00,5.32,5.32,5.32,5.32,500.0,5.2835,5.2835,5.2835,5.2835,500.0
2025-06-03 11:20:00,5.31,5.31,5.3,5.3,30542.0,5.2736,5.2736,5.2636,5.2636,30542.0
2025-06-03 11:25:00,5.31,5.31,5.31,5.31,400.0,5.2736,5.2736,5.2736,5.2736,400.0
2025-06-03 11:30:00,5.31,5.31,5.3,5.3,800.0,5.2736,5.2736,5.2636,5.2636,800.0
2025-06-03 11:35:00,5.3,5.3,5.3,5.3,11762.0,5.2636,5.2636,5.2636,5.2636,11762.0
2025-06-03 11:40:00,5.3,5.3,5.3,5.3,36836.0,5.2636,5.2636,5.2636,5.2636,36836.0
2025-06-03 11:45:00,5.29,5.29,5.29,5.29,1200.0,5.2537,5.2537,5.2537,5.2537,1200.0
2025-06-03 11:50:00,5.3,5.3,5.3,5.3,82241.0,5.2636,5.2636,5.2636,5.2636,82241.0
2025-06-03 11:55:00,5.3,5.3,5.3,5.3,110500.0,5.2636,5.2636,5.2636,5.2636,110500.0
2025-06-03 12:00:00,5.29,5.29,5.29,5.29,700.0,5.2537,5.2537,5.2537,5.2537,700.0
2025-06-03 12:05:00,5.29,5.29,5.29,5.29,0.0,5.2537,5.2537,5.2537,5.2537,0.0
2025-06-03 12:10:00,5.29,5.29,5.29,5.29,0.0,5.2537,5.2537,5.2537,5.2537,0.0
2025-06-03 12:15:00,5.29,5.29,5.28,5.28,53166.0,5.2537,5.2537,5.2438,5.2438,53166.0
2025-06-03 12:20:00,5.28,5.28,5.28,5.28,65766.0,5.2438,5.2438,5.2438,5.2438,65766.0
2025-06-03 12:25:00,5.28,5.28,5.28,5.28,0.0,5.2438,5.2438,5.2438,5.2438,0.0
2025-06-03 12:30:00,5.28,5.28,5.28,5.28,66061.0,5.2438,5.2438,5.2438,5.2438,66061.0
2025-06-03 12:35:00,5.27,5.27,5.27,5.27,52557.0,5.2338,5.2338,5.2338,5.2338,52557.0
2025-06-03 12:40:00,5.27,5.27,5.27,5.27,56088.0,5.2338,5.2338,5.2338,5.2338,56088.0
2025-06-03 12:45:00,5.28,5.28,5.28,5.28,500.0,5.2438,5.2438,5.2438,5.2438,500.0
2025-06-03 12:50:00,5.27,5.27,5.27,5.27,51900.0,5.2338,5.2338,5.2338,5.2338,51900.0
2025-06-03 12:55:00,5.26,5.26,5.26,5.26,500.0,5.2239,5.2239,5.2239,5.2239,500.0
2025-06-03 13:00:00,5.27,5.28,5.27,5.28,51800.0,5.2338,5.2438,5.2338,5.2438,51800.0
2025-06-03 13:05:00,5.27,5.27,5.27,5.27,45014.0,5.2338,5.2338,5.2338,5.2338,45014.0
2025-06-03 13:10:00,5.26,5.26,5.26,5.26,463.0,5.2239,5.2239,5.2239,5.2239,463.0
2025-06-03 13:15:00,5.26,5.26,5.25,5.25,27084.0,5.2239,5.2239,5.214,5.214,27084.0
2025-06-03 13:20:00,5.25,5.25,5.25,5.25,1800.0,5.214,5.214,5.214,5.214,1800.0
2025-06-03 13:25:00,5.26,5.26,5.26,5.26,400.0,5.2239,5.2239,5.2239,5.2239,400.0
2025-06-03 13:30:00,5.26,5.26,5.26,5.26,145866.0,5.2239,5.2239,5.2239,5.2239,145866.0
2025-06-03 13:35:00,5.26,5.26,5.26,5.26,5100.0,5.2239,5.2239,5.2239,5.2239,5100.0
2025-06-03 13:40:00,5.25,5.26,5.25,5.26,74142.0,5.214,5.2239,5.214,5.2239,74142.0
2025-06-03 13:45:00,5.26,5.26,5.26,5.26,0.0,5.2239,5.2239,5.2239,5.2239,0.0
2025-06-03 13:50:00,5.27,5.28,5.26,5.26,67851.0,5.2338,5.2438,5.2239,5.2239,67851.0
2025-06-03 13:55:00,5.27,5.28,5.27,5.28,38793.0,5.2338,5.2438,5.2338,5.2438,38793.0
2025-06-03 14:00:00,5.28,5.3,5.28,5.3,88500.0,5.2438,5.2636,5.2438,5.2636,88500.0
2025-06-03 14:05:00,5.29,5.29,5.29,5.29,136000.0,5.2537,5.2537,5.2537,5.2537,136000.0
2025-06-03 14:10:00,5.3,5.31,5.3,5.3,195507.0,5.2636,5.2736,5.2636,5.2636,195507.0
2025-06-03 14:15:00,5.3,5.31,5.3,5.3,7238.0,5.2636,5.2736,5.2636,5.2636,7238.0
2025-06-03 14:20:00,5.29,5.29,5.29,5.29,203300.0,5.2537,5.2537,5.2537,5.2537,203300.0
2025-06-03 14:25:00,5.29,5.29,5.28,5.28,55900.0,5.2537,5.2537,5.2438,5.2438,55900.0
2025-06-03 14:30:00,5.28,5.28,5.28,5.28,0.0,5.2438,5.2438,5.2438,5.2438,0.0
2025-06-03 14:35:00,5.28,5.28,5.28,5.28,0.0,5.2438,5.2438,5.2438,5.2438,0.0
2025-06-03 14:40:00,5.28,5.28,5.28,5.28,7882.0,5.2438,5.2438,5.2438,5.2438,7882.0
2025-06-03 14:45:00,5.27,5.27,5.27,5.27,3490.0,5.2338,5.2338,5.2338,5.2338,3490.0
2025-06-03 14:50:00,5.28,5.28,5.28,5.28,400.0,5.2438,5.2438,5.2438,5.2438,400.0
2025-06-03 14:55:00,5.28,5.28,5.28,5.28,12300.0,5.2438,5.2438,5.2438,5.2438,12300.0
2025-06-03 15:00:00,5.27,5.28,5.27,5.28,64253.0,5.2338,5.2438,5.2338,5.2438,64253.0
2025-06-03 15:05:00,5.28,5.28,5.28,5.28,3500.0,5.2438,5.2438,5.2438,5.2438,3500.0
2025-06-03 15:10:00,5.28,5.29,5.28,5.28,78287.0,5.2438,5.2537,5.2438,5.2438,78287.0
2025-06-03 15:15:00,5.28,5.28,5.28,5.28,14776.0,5.2438,5.2438,5.2438,5.2438,14776.0
2025-06-03 15:20:00,5.28,5.28,5.28,5.28,1700.0,5.2438,5.2438,5.2438,5.2438,1700.0
2025-06-03 15:25:00,5.28,5.29,5.28,5.28,52100.0,5.2438,5.2537,5.2438,5.2438,52100.0
2025-06-03 15:30:00,5.28,5.28,5.27,5.27,13800.0,5.2438,5.2438,5.2338,5.2338,13800.0
2025-06-03 15:35:00,5.27,5.27,5.27,5.27,0.0,5.2338,5.2338,5.2338,5.2338,0.0
2025-06-03 15:40:00,5.28,5.28,5.28,5.28,21100.0,5.2438,5.2438,5.2438,5.2438,21100.0
2025-06-03 15:45:00,5.29,5.29,5.28,5.29,14772.0,5.2537,5.2537,5.2438,5.2537,14772.0
2025-06-03 15:50:00,5.29,5.29,5.28,5.28,73650.0,5.2537,5.2537,5.2438,5.2438,73650.0
2025-06-03 15:55:00,5.28,5.28,5.27,5.28,116784.0,5.2438,5.2438,5.2338,5.2438,116784.0
2025-06-04 09:30:00,5.25,5.25,5.25,5.25,304060.0,5.214,5.214,5.214,5.214,304060.0
2025-06-04 09:35:00,5.25,5.25,5.24,5.24,216650.0,5.214,5.214,5.204,5.204,216650.0
2025-06-04 09:40:00,5.24,5.25,5.23,5.25,23291.0,5.204,5.214,5.1941,5.214,23291.0
2025-06-04 09:45:00,5.25,5.25,5.24,5.24,7000.0,5.214,5.214,5.204,5.204,7000.0
2025-06-04 09:50:00,5.24,5.25,5.24,5.24,56047.0,5.204,5.214,5.204,5.204,56047.0
2025-06-04 09:55:00,5.24,5.24,5.24,5.24,700.0,5.204,5.204,5.204,5.204,700.0
2025-06-04 10:00:00,5.25,5.27,5.25,5.26,282013.0,5.214,5.2338,5.214,5.2239,282013.0
2025-06-04 10:05:00,5.26,5.29,5.26,5.28,147499.0,5.2239,5.2537,5.2239,5.2438,147499.0
2025-06-04 10:10:00,5.27,5.28,5.27,5.27,118400.0,5.2338,5.2438,5.2338,5.2338,118400.0
2025-06-04 10:15:00,5.26,5.26,5.26,5.26,55700.0,5.2239,5.2239,5.2239,5.2239,55700.0
2025-06-04 10:20:00,5.25,5.26,5.25,5.26,2700.0,5.214,5.2239,5.214,5.2239,2700.0
2025-06-04 10:25:00,5.25,5.25,5.24,5.24,27890.0,5.214,5.214,5.204,5.204,27890.0
2025-06-04 10:30:00,5.24,5.24,5.24,5.24,34900.0,5.204,5.204,5.204,5.204,34900.0
2025-06-04 10:35:00,5.24,5.25,5.24,5.25,124255.0,5.204,5.214,5.204,5.214,124255.0
2025-06-04 10:40:00,5.25,5.26,5.25,5.26,119282.0,5.214,5.2239,5.214,5.2239,119282.0
2025-06-04 10:45:00,5.26,5.26,5.25,5.25,89400.0,5.2239,5.2239,5.214,5.214,89400.0
2025-06-04 10:50:00,5.26,5.26,5.25,5.25,165577.0,5.2239,5.2239,5.214,5.214,165577.0
2025-06-04 10:55:00,5.25,5.25,5.25,5.25,25709.0,5.214,5.214,5.214,5.214,25709.0
2025-06-04 11:00:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-04 11:05:00,5.24,5.24,5.24,5.24,64100.0,5.204,5.204,5.204,5.204,64100.0
2025-06-04 11:10:00,5.24,5.24,5.24,5.24,4600.0,5.204,5.204,5.204,5.204,4600.0
2025-06-04 11:15:00,5.24,5.25,5.24,5.25,47808.0,5.204,5.214,5.204,5.214,47808.0
2025-06-04 11:20:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-04 11:25:00,5.25,5.25,5.25,5.25,133300.0,5.214,5.214,5.214,5.214,133300.0
2025-06-04 11:30:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-04 11:35:00,5.25,5.25,5.25,5.25,100.0,5.214,5.214,5.214,5.214,100.0
2025-06-04 11:40:00,5.25,5.26,5.25,5.26,140048.0,5.214,5.2239,5.214,5.2239,140048.0
2025-06-04 11:45:00,5.26,5.26,5.26,5.26,37680.0,5.2239,5.2239,5.2239,5.2239,37680.0
2025-06-04 11:50:00,5.26,5.26,5.26,5.26,100.0,5.2239,5.2239,5.2239,5.2239,100.0
2025-06-04 11:55:00,5.26,5.26,5.26,5.26,18800.0,5.2239,5.2239,5.2239,5.2239,18800.0
2025-06-04 12:00:00,5.26,5.26,5.26,5.26,0.0,5.2239,5.2239,5.2239,5.2239,0.0
2025-06-04 12:05:00,5.27,5.27,5.27,5.27,3800.0,5.2338,5.2338,5.2338,5.2338,3800.0
2025-06-04 12:10:00,5.27,5.28,5.27,5.28,100978.0,5.2338,5.2438,5.2338,5.2438,100978.0
2025-06-04 12:15:00,5.29,5.29,5.28,5.28,111272.0,5.2537,5.2537,5.2438,5.2438,111272.0
2025-06-04 12:20:00,5.28,5.28,5.28,5.28,68200.0,5.2438,5.2438,5.2438,5.2438,68200.0
2025-06-04 12:25:00,5.28,5.28,5.28,5.28,51400.0,5.2438,5.2438,5.2438,5.2438,51400.0
2025-06-04 12:30:00,5.28,5.28,5.28,5.28,51900.0,5.2438,5.2438,5.2438,5.2438,51900.0
2025-06-04 12:35:00,5.28,5.28,5.28,5.28,105500.0,5.2438,5.2438,5.2438,5.2438,105500.0
2025-06-04 12:40:00,5.28,5.28,5.27,5.27,89700.0,5.2438,5.2438,5.2338,5.2338,89700.0
2025-06-04 12:45:00,5.27,5.27,5.27,5.27,7337.0,5.2338,5.2338,5.2338,5.2338,7337.0
2025-06-04 12:50:00,5.26,5.26,5.26,5.26,32000.0,5.2239,5.2239,5.2239,5.2239,32000.0
2025-06-04 12:55:00,5.26,5.26,5.26,5.26,100.0,5.2239,5.2239,5.2239,5.2239,100.0
2025-06-04 13:00:00,5.26,5.26,5.25,5.25,6718.0,5.2239,5.2239,5.214,5.214,6718.0
2025-06-04 13:05:00,5.25,5.25,5.25,5.25,1900.0,5.214,5.214,5.214,5.214,1900.0
2025-06-04 13:10:00,5.25,5.25,5.25,5.25,45000.0,5.214,5.214,5.214,5.214,45000.0
2025-06-04 13:15:00,5.25,5.25,5.25,5.25,90000.0,5.214,5.214,5.214,5.214,90000.0
2025-06-04 13:20:00,5.25,5.25,5.25,5.25,1600.0,5.214,5.214,5.214,5.214,1600.0
2025-06-04 13:25:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-04 13:30:00,5.25,5.25,5.25,5.25,1100.0,5.214,5.214,5.214,5.214,1100.0
2025-06-04 13:35:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-04 13:40:00,5.25,5.25,5.25,5.25,27075.0,5.214,5.214,5.214,5.214,27075.0
2025-06-04 13:45:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-04 13:50:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-04 13:55:00,5.25,5.25,5.25,5.25,100.0,5.214,5.214,5.214,5.214,100.0
2025-06-04 14:00:00,5.24,5.24,5.24,5.24,31895.0,5.204,5.204,5.204,5.204,31895.0
2025-06-04 14:05:00,5.24,5.24,5.24,5.24,31300.0,5.204,5.204,5.204,5.204,31300.0
2025-06-04 14:10:00,5.24,5.24,5.24,5.24,0.0,5.204,5.204,5.204,5.204,0.0
2025-06-04 14:15:00,5.24,5.24,5.24,5.24,0.0,5.204,5.204,5.204,5.204,0.0
2025-06-04 14:20:00,5.24,5.24,5.24,5.24,55260.0,5.204,5.204,5.204,5.204,55260.0
2025-06-04 14:25:00,5.24,5.24,5.24,5.24,50260.0,5.204,5.204,5.204,5.204,50260.0
2025-06-04 14:30:00,5.24,5.24,5.24,5.24,0.0,5.204,5.204,5.204,5.204,0.0
2025-06-04 14:35:00,5.24,5.24,5.24,5.24,0.0,5.204,5.204,5.204,5.204,0.0
2025-06-04 14:40:00,5.24,5.24,5.24,5.24,0.0,5.204,5.204,5.204,5.204,0.0
2025-06-04 14:45:00,5.25,5.25,5.25,5.25,43800.0,5.214,5.214,5.214,5.214,43800.0
2025-06-04 14:50:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-04 14:55:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-04 15:00:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-04 15:05:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-04 15:10:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-04 15:15:00,5.26,5.26,5.26,5.26,26565.0,5.2239,5.2239,5.2239,5.2239,26565.0
2025-06-04 15:20:00,5.26,5.26,5.26,5.26,41106.0,5.2239,5.2239,5.2239,5.2239,41106.0
2025-06-04 15:25:00,5.26,5.26,5.26,5.26,0.0,5.2239,5.2239,5.2239,5.2239,0.0
2025-06-04 15:30:00,5.25,5.25,5.25,5.25,14100.0,5.214,5.214,5.214,5.214,14100.0
2025-06-04 15:35:00,5.26,5.26,5.26,5.26,90900.0,5.2239,5.2239,5.2239,5.2239,90900.0
2025-06-04 15:40:00,5.27,5.27,5.27,5.27,100.0,5.2338,5.2338,5.2338,5.2338,100.0
2025-06-04 15:45:00,5.26,5.26,5.26,5.26,38755.0,5.2239,5.2239,5.2239,5.2239,38755.0
2025-06-04 15:50:00,5.27,5.28,5.27,5.28,22427.0,5.2338,5.2438,5.2338,5.2438,22427.0
2025-06-04 15:55:00,5.27,5.29,5.27,5.29,99435.0,5.2338,5.2537,5.2338,5.2537,99435.0
2025-06-05 09:30:00,5.25,5.28,5.24,5.27,207943.0,5.214,5.2438,5.204,5.2338,207943.0
2025-06-05 09:35:00,5.28,5.3,5.28,5.3,64760.0,5.2438,5.2636,5.2438,5.2636,64760.0
2025-06-05 09:40:00,5.3,5.3,5.29,5.29,110594.0,5.2636,5.2636,5.2537,5.2537,110594.0
2025-06-05 09:45:00,5.29,5.33,5.29,5.31,244436.0,5.2537,5.2934,5.2537,5.2736,244436.0
2025-06-05 09:50:00,5.31,5.33,5.31,5.32,155237.0,5.2736,5.2934,5.2736,5.2835,155237.0
2025-06-05 09:55:00,5.32,5.34,5.32,5.33,50792.0,5.2835,5.3034,5.2835,5.2934,50792.0
2025-06-05 10:00:00,5.32,5.33,5.32,5.33,66098.0,5.2835,5.2934,5.2835,5.2934,66098.0
2025-06-05 10:05:00,5.32,5.33,5.31,5.33,179291.0,5.2835,5.2934,5.2736,5.2934,179291.0
2025-06-05 10:10:00,5.33,5.33,5.32,5.33,146199.0,5.2934,5.2934,5.2835,5.2934,146199.0
2025-06-05 10:15:00,5.32,5.33,5.32,5.33,65359.0,5.2835,5.2934,5.2835,5.2934,65359.0
2025-06-05 10:20:00,5.32,5.32,5.29,5.29,94312.0,5.2835,5.2835,5.2537,5.2537,94312.0
2025-06-05 10:25:00,5.29,5.29,5.29,5.29,22300.0,5.2537,5.2537,5.2537,5.2537,22300.0
2025-06-05 10:30:00,5.29,5.3,5.29,5.3,74114.0,5.2537,5.2636,5.2537,5.2636,74114.0
2025-06-05 10:35:00,5.31,5.33,5.29,5.29,348983.0,5.2736,5.2934,5.2537,5.2537,348983.0
2025-06-05 10:40:00,5.29,5.3,5.25,5.28,326822.0,5.2537,5.2636,5.214,5.2438,326822.0
2025-06-05 10:45:00,5.27,5.28,5.25,5.28,299396.0,5.2338,5.2438,5.214,5.2438,299396.0
2025-06-05 10:50:00,5.28,5.28,5.27,5.27,70048.0,5.2438,5.2438,5.2338,5.2338,70048.0
2025-06-05 10:55:00,5.26,5.26,5.25,5.25,5350.0,5.2239,5.2239,5.214,5.214,5350.0
2025-06-05 11:00:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-05 11:05:00,5.25,5.25,5.25,5.25,217122.0,5.214,5.214,5.214,5.214,217122.0
2025-06-05 11:10:00,5.25,5.25,5.25,5.25,12205.0,5.214,5.214,5.214,5.214,12205.0
2025-06-05 11:15:00,5.24,5.24,5.23,5.23,47975.0,5.204,5.204,5.1941,5.1941,47975.0
2025-06-05 11:20:00,5.23,5.23,5.23,5.23,0.0,5.1941,5.1941,5.1941,5.1941,0.0
2025-06-05 11:25:00,5.22,5.22,5.22,5.22,18900.0,5.1842,5.1842,5.1842,5.1842,18900.0
2025-06-05 11:30:00,5.22,5.22,5.22,5.22,0.0,5.1842,5.1842,5.1842,5.1842,0.0
2025-06-05 11:35:00,5.22,5.22,5.22,5.22,92500.0,5.1842,5.1842,5.1842,5.1842,92500.0
2025-06-05 11:40:00,5.21,5.21,5.21,5.21,851.0,5.1743,5.1743,5.1743,5.1743,851.0
2025-06-05 11:45:00,5.22,5.22,5.22,5.22,26600.0,5.1842,5.1842,5.1842,5.1842,26600.0
2025-06-05 11:50:00,5.22,5.22,5.22,5.22,11900.0,5.1842,5.1842,5.1842,5.1842,11900.0
2025-06-05 11:55:00,5.22,5.22,5.21,5.21,11440.0,5.1842,5.1842,5.1743,5.1743,11440.0
2025-06-05 12:00:00,5.21,5.21,5.21,5.21,0.0,5.1743,5.1743,5.1743,5.1743,0.0
2025-06-05 12:05:00,5.21,5.22,5.21,5.22,43200.0,5.1743,5.1842,5.1743,5.1842,43200.0
2025-06-05 12:10:00,5.23,5.23,5.23,5.23,51969.0,5.1941,5.1941,5.1941,5.1941,51969.0
2025-06-05 12:15:00,5.24,5.25,5.24,5.25,79300.0,5.204,5.214,5.204,5.214,79300.0
2025-06-05 12:20:00,5.24,5.24,5.24,5.24,45522.0,5.204,5.204,5.204,5.204,45522.0
2025-06-05 12:25:00,5.25,5.25,5.24,5.24,128600.0,5.214,5.214,5.204,5.204,128600.0
2025-06-05 12:30:00,5.24,5.25,5.24,5.25,2500.0,5.204,5.214,5.204,5.214,2500.0
2025-06-05 12:35:00,5.25,5.25,5.25,5.25,18500.0,5.214,5.214,5.214,5.214,18500.0
2025-06-05 12:40:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-05 12:45:00,5.26,5.31,5.26,5.31,538913.0,5.2239,5.2736,5.2239,5.2736,538913.0
2025-06-05 12:50:00,5.3,5.32,5.3,5.31,111089.0,5.2636,5.2835,5.2636,5.2736,111089.0
2025-06-05 12:55:00,5.31,5.31,5.31,5.31,130025.0,5.2736,5.2736,5.2736,5.2736,130025.0
2025-06-05 13:00:00,5.32,5.32,5.3,5.31,196110.0,5.2835,5.2835,5.2636,5.2736,196110.0
2025-06-05 13:05:00,5.31,5.31,5.3,5.3,68800.0,5.2736,5.2736,5.2636,5.2636,68800.0
2025-06-05 13:10:00,5.29,5.29,5.29,5.29,842.0,5.2537,5.2537,5.2537,5.2537,842.0
2025-06-05 13:15:00,5.28,5.28,5.28,5.28,2901.0,5.2438,5.2438,5.2438,5.2438,2901.0
2025-06-05 13:20:00,5.28,5.28,5.28,5.28,100.0,5.2438,5.2438,5.2438,5.2438,100.0
2025-06-05 13:25:00,5.28,5.28,5.27,5.27,18600.0,5.2438,5.2438,5.2338,5.2338,18600.0
2025-06-05 13:30:00,5.27,5.27,5.26,5.26,25800.0,5.2338,5.2338,5.2239,5.2239,25800.0
2025-06-05 13:35:00,5.26,5.26,5.26,5.26,0.0,5.2239,5.2239,5.2239,5.2239,0.0
2025-06-05 13:40:00,5.26,5.26,5.26,5.26,1200.0,5.2239,5.2239,5.2239,5.2239,1200.0
2025-06-05 13:45:00,5.26,5.27,5.26,5.26,35251.0,5.2239,5.2338,5.2239,5.2239,35251.0
2025-06-05 13:50:00,5.27,5.28,5.27,5.27,111300.0,5.2338,5.2438,5.2338,5.2338,111300.0
2025-06-05 13:55:00,5.28,5.29,5.28,5.29,77500.0,5.2438,5.2537,5.2438,5.2537,77500.0
2025-06-05 14:00:00,5.29,5.3,5.29,5.3,105843.0,5.2537,5.2636,5.2537,5.2636,105843.0
2025-06-05 14:05:00,5.31,5.31,5.31,5.31,1270.0,5.2736,5.2736,5.2736,5.2736,1270.0
2025-06-05 14:10:00,5.32,5.32,5.32,5.32,35800.0,5.2835,5.2835,5.2835,5.2835,35800.0
2025-06-05 14:15:00,5.32,5.36,5.32,5.33,240564.0,5.2835,5.3232,5.2835,5.2934,240564.0
2025-06-05 14:20:00,5.32,5.32,5.31,5.31,4835.0,5.2835,5.2835,5.2736,5.2736,4835.0
2025-06-05 14:25:00,5.31,5.31,5.31,5.31,0.0,5.2736,5.2736,5.2736,5.2736,0.0
2025-06-05 14:30:00,5.3,5.3,5.29,5.29,6254.0,5.2636,5.2636,5.2537,5.2537,6254.0
2025-06-05 14:35:00,5.29,5.3,5.29,5.29,74515.0,5.2537,5.2636,5.2537,5.2537,74515.0
2025-06-05 14:40:00,5.29,5.3,5.29,5.3,31400.0,5.2537,5.2636,5.2537,5.2636,31400.0
2025-06-05 14:45:00,5.29,5.29,5.29,5.29,19000.0,5.2537,5.2537,5.2537,5.2537,19000.0
2025-06-05 14:50:00,5.29,5.29,5.29,5.29,400.0,5.2537,5.2537,5.2537,5.2537,400.0
2025-06-05 14:55:00,5.29,5.3,5.29,5.3,71733.0,5.2537,5.2636,5.2537,5.2636,71733.0
2025-06-05 15:00:00,5.3,5.32,5.3,5.32,32026.0,5.2636,5.2835,5.2636,5.2835,32026.0
2025-06-05 15:05:00,5.32,5.32,5.31,5.32,33182.0,5.2835,5.2835,5.2736,5.2835,33182.0
2025-06-05 15:10:00,5.31,5.35,5.3,5.35,94906.0,5.2736,5.3133,5.2636,5.3133,94906.0
2025-06-05 15:15:00,5.34,5.42,5.34,5.4,230138.0,5.3034,5.3828,5.3034,5.3629,230138.0
2025-06-05 15:20:00,5.39,5.42,5.39,5.41,285270.0,5.353,5.3828,5.353,5.3729,285270.0
2025-06-05 15:25:00,5.41,5.41,5.38,5.38,60246.0,5.3729,5.3729,5.3431,5.3431,60246.0
2025-06-05 15:30:00,5.38,5.38,5.37,5.37,77443.0,5.3431,5.3431,5.3332,5.3332,77443.0
2025-06-05 15:35:00,5.36,5.36,5.33,5.33,110742.0,5.3232,5.3232,5.2934,5.2934,110742.0
2025-06-05 15:40:00,5.33,5.35,5.33,5.34,180653.0,5.2934,5.3133,5.2934,5.3034,180653.0
2025-06-05 15:45:00,5.34,5.34,5.33,5.33,101729.0,5.3034,5.3034,5.2934,5.2934,101729.0
2025-06-05 15:50:00,5.34,5.37,5.33,5.37,219474.0,5.3034,5.3332,5.2934,5.3332,219474.0
2025-06-05 15:55:00,5.37,5.38,5.36,5.36,314802.0,5.3332,5.3431,5.3232,5.3232,314802.0
2025-06-06 09:30:00,5.22,5.22,5.21,5.21,263938.0,5.1842,5.1842,5.1743,5.1743,263938.0
2025-06-06 09:35:00,5.21,5.21,5.19,5.19,117537.0,5.1743,5.1743,5.1544,5.1544,117537.0
2025-06-06 09:40:00,5.19,5.19,5.17,5.17,73721.0,5.1544,5.1544,5.1345,5.1345,73721.0
2025-06-06 09:45:00,5.17,5.17,5.17,5.17,110244.0,5.1345,5.1345,5.1345,5.1345,110244.0
2025-06-06 09:50:00,5.17,5.17,5.17,5.17,35150.0,5.1345,5.1345,5.1345,5.1345,35150.0
2025-06-06 09:55:00,5.19,5.19,5.18,5.18,99033.0,5.1544,5.1544,5.1445,5.1445,99033.0
2025-06-06 10:00:00,5.17,5.19,5.17,5.19,25746.0,5.1345,5.1544,5.1345,5.1544,25746.0
2025-06-06 10:05:00,5.18,5.18,5.17,5.18,68368.0,5.1445,5.1445,5.1345,5.1445,68368.0
2025-06-06 10:10:00,5.18,5.2,5.18,5.19,97857.0,5.1445,5.1643,5.1445,5.1544,97857.0
2025-06-06 10:15:00,5.19,5.19,5.19,5.19,161476.0,5.1544,5.1544,5.1544,5.1544,161476.0
2025-06-06 10:20:00,5.19,5.19,5.19,5.19,134517.0,5.1544,5.1544,5.1544,5.1544,134517.0
2025-06-06 10:25:00,5.19,5.21,5.19,5.21,203510.0,5.1544,5.1743,5.1544,5.1743,203510.0
2025-06-06 10:30:00,5.21,5.21,5.21,5.21,71100.0,5.1743,5.1743,5.1743,5.1743,71100.0
2025-06-06 10:35:00,5.2,5.2,5.2,5.2,6187.0,5.1643,5.1643,5.1643,5.1643,6187.0
2025-06-06 10:40:00,5.19,5.19,5.18,5.19,79018.0,5.1544,5.1544,5.1445,5.1544,79018.0
2025-06-06 10:45:00,5.19,5.19,5.19,5.19,500.0,5.1544,5.1544,5.1544,5.1544,500.0
2025-06-06 10:50:00,5.19,5.19,5.19,5.19,1100.0,5.1544,5.1544,5.1544,5.1544,1100.0
2025-06-06 10:55:00,5.2,5.2,5.2,5.2,80850.0,5.1643,5.1643,5.1643,5.1643,80850.0
2025-06-06 11:00:00,5.2,5.2,5.2,5.2,13500.0,5.1643,5.1643,5.1643,5.1643,13500.0
2025-06-06 11:05:00,5.2,5.2,5.18,5.18,432871.0,5.1643,5.1643,5.1445,5.1445,432871.0
2025-06-06 11:10:00,5.19,5.19,5.19,5.19,45700.0,5.1544,5.1544,5.1544,5.1544,45700.0
2025-06-06 11:15:00,5.19,5.24,5.19,5.24,421575.0,5.1544,5.204,5.1544,5.204,421575.0
2025-06-06 11:20:00,5.24,5.25,5.23,5.23,294181.0,5.204,5.214,5.1941,5.1941,294181.0
2025-06-06 11:25:00,5.23,5.23,5.23,5.23,0.0,5.1941,5.1941,5.1941,5.1941,0.0
2025-06-06 11:30:00,5.23,5.23,5.23,5.23,59700.0,5.1941,5.1941,5.1941,5.1941,59700.0
2025-06-06 11:35:00,5.23,5.23,5.23,5.23,114300.0,5.1941,5.1941,5.1941,5.1941,114300.0
2025-06-06 11:40:00,5.23,5.23,5.23,5.23,170500.0,5.1941,5.1941,5.1941,5.1941,170500.0
2025-06-06 11:45:00,5.22,5.22,5.22,5.22,44935.0,5.1842,5.1842,5.1842,5.1842,44935.0
2025-06-06 11:50:00,5.21,5.21,5.21,5.21,500.0,5.1743,5.1743,5.1743,5.1743,500.0
2025-06-06 11:55:00,5.21,5.22,5.21,5.22,129629.0,5.1743,5.1842,5.1743,5.1842,129629.0
2025-06-06 12:00:00,5.22,5.22,5.22,5.22,0.0,5.1842,5.1842,5.1842,5.1842,0.0
2025-06-06 12:05:00,5.22,5.22,5.22,5.22,0.0,5.1842,5.1842,5.1842,5.1842,0.0
2025-06-06 12:10:00,5.21,5.21,5.21,5.21,142122.0,5.1743,5.1743,5.1743,5.1743,142122.0
2025-06-06 12:15:00,5.21,5.21,5.21,5.21,24760.0,5.1743,5.1743,5.1743,5.1743,24760.0
2025-06-06 12:20:00,5.22,5.22,5.22,5.22,127000.0,5.1842,5.1842,5.1842,5.1842,127000.0
2025-06-06 12:25:00,5.22,5.22,5.22,5.22,105000.0,5.1842,5.1842,5.1842,5.1842,105000.0
2025-06-06 12:30:00,5.22,5.22,5.22,5.22,45000.0,5.1842,5.1842,5.1842,5.1842,45000.0
2025-06-06 12:35:00,5.22,5.23,5.22,5.23,89000.0,5.1842,5.1941,5.1842,5.1941,89000.0
2025-06-06 12:40:00,5.23,5.24,5.23,5.24,134700.0,5.1941,5.204,5.1941,5.204,134700.0
2025-06-06 12:45:00,5.25,5.25,5.24,5.24,100568.0,5.214,5.214,5.204,5.204,100568.0
2025-06-06 12:50:00,5.24,5.25,5.24,5.25,250514.0,5.204,5.214,5.204,5.214,250514.0
2025-06-06 12:55:00,5.26,5.26,5.25,5.25,84000.0,5.2239,5.2239,5.214,5.214,84000.0
2025-06-06 13:00:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-06 13:05:00,5.25,5.25,5.25,5.25,43766.0,5.214,5.214,5.214,5.214,43766.0
2025-06-06 13:10:00,5.25,5.25,5.25,5.25,42900.0,5.214,5.214,5.214,5.214,42900.0
2025-06-06 13:15:00,5.24,5.24,5.24,5.24,1200.0,5.204,5.204,5.204,5.204,1200.0
2025-06-06 13:20:00,5.23,5.23,5.22,5.22,19750.0,5.1941,5.1941,5.1842,5.1842,19750.0
2025-06-06 13:25:00,5.23,5.23,5.23,5.23,55724.0,5.1941,5.1941,5.1941,5.1941,55724.0
2025-06-06 13:30:00,5.23,5.23,5.23,5.23,0.0,5.1941,5.1941,5.1941,5.1941,0.0
2025-06-06 13:35:00,5.22,5.22,5.22,5.22,28300.0,5.1842,5.1842,5.1842,5.1842,28300.0
2025-06-06 13:40:00,5.21,5.22,5.21,5.22,56700.0,5.1743,5.1842,5.1743,5.1842,56700.0
2025-06-06 13:45:00,5.22,5.22,5.22,5.22,0.0,5.1842,5.1842,5.1842,5.1842,0.0
2025-06-06 13:50:00,5.22,5.22,5.22,5.22,0.0,5.1842,5.1842,5.1842,5.1842,0.0
2025-06-06 13:55:00,5.22,5.22,5.22,5.22,0.0,5.1842,5.1842,5.1842,5.1842,0.0
2025-06-06 14:00:00,5.21,5.21,5.2,5.2,275724.0,5.1743,5.1743,5.1643,5.1643,275724.0
2025-06-06 14:05:00,5.2,5.2,5.19,5.19,92371.0,5.1643,5.1643,5.1544,5.1544,92371.0
2025-06-06 14:10:00,5.19,5.19,5.19,5.19,8300.0,5.1544,5.1544,5.1544,5.1544,8300.0
2025-06-06 14:15:00,5.18,5.18,5.18,5.18,7080.0,5.1445,5.1445,5.1445,5.1445,7080.0
2025-06-06 14:20:00,5.18,5.18,5.18,5.18,0.0,5.1445,5.1445,5.1445,5.1445,0.0
2025-06-06 14:25:00,5.19,5.2,5.19,5.2,17486.0,5.1544,5.1643,5.1544,5.1643,17486.0
2025-06-06 14:30:00,5.19,5.19,5.18,5.18,171817.0,5.1544,5.1544,5.1445,5.1445,171817.0
2025-06-06 14:35:00,5.17,5.18,5.17,5.18,95850.0,5.1345,5.1445,5.1345,5.1445,95850.0
2025-06-06 14:40:00,5.18,5.19,5.18,5.19,58500.0,5.1445,5.1544,5.1445,5.1544,58500.0
2025-06-06 14:45:00,5.19,5.2,5.19,5.19,66200.0,5.1544,5.1643,5.1544,5.1544,66200.0
2025-06-06 14:50:00,5.19,5.2,5.19,5.19,48040.0,5.1544,5.1643,5.1544,5.1544,48040.0
2025-06-06 14:55:00,5.19,5.19,5.19,5.19,0.0,5.1544,5.1544,5.1544,5.1544,0.0
2025-06-06 15:00:00,5.19,5.19,5.18,5.18,15003.0,5.1544,5.1544,5.1445,5.1445,15003.0
2025-06-06 15:05:00,5.18,5.18,5.18,5.18,5500.0,5.1445,5.1445,5.1445,5.1445,5500.0
2025-06-06 15:10:00,5.19,5.2,5.19,5.19,26874.0,5.1544,5.1643,5.1544,5.1544,26874.0
2025-06-06 15:15:00,5.2,5.2,5.2,5.2,14800.0,5.1643,5.1643,5.1643,5.1643,14800.0
2025-06-06 15:20:00,5.2,5.21,5.2,5.21,86000.0,5.1643,5.1743,5.1643,5.1743,86000.0
2025-06-06 15:25:00,5.2,5.2,5.2,5.2,96350.0,5.1643,5.1643,5.1643,5.1643,96350.0
2025-06-06 15:30:00,5.2,5.21,5.2,5.2,169736.0,5.1643,5.1743,5.1643,5.1643,169736.0
2025-06-06 15:35:00,5.2,5.2,5.2,5.2,135114.0,5.1643,5.1643,5.1643,5.1643,135114.0
2025-06-06 15:40:00,5.21,5.21,5.21,5.21,5769.0,5.1743,5.1743,5.1743,5.1743,5769.0
2025-06-06 15:45:00,5.2,5.2,5.2,5.2,64345.0,5.1643,5.1643,5.1643,5.1643,64345.0
2025-06-06 15:50:00,5.2,5.2,5.19,5.19,106408.0,5.1643,5.1643,5.1544,5.1544,106408.0
2025-06-06 15:55:00,5.2,5.21,5.2,5.2,112714.0,5.1643,5.1743,5.1643,5.1643,112714.0
2025-06-09 09:30:00,5.2,5.21,5.19,5.21,117422.0,5.1643,5.1743,5.1544,5.1743,117422.0
2025-06-09 09:35:00,5.22,5.22,5.21,5.21,126400.0,5.1842,5.1842,5.1743,5.1743,126400.0
2025-06-09 09:40:00,5.21,5.21,5.21,5.21,45274.0,5.1743,5.1743,5.1743,5.1743,45274.0
2025-06-09 09:45:00,5.21,5.21,5.21,5.21,400.0,5.1743,5.1743,5.1743,5.1743,400.0
2025-06-09 09:50:00,5.2,5.2,5.2,5.2,200.0,5.1643,5.1643,5.1643,5.1643,200.0
2025-06-09 09:55:00,5.2,5.21,5.2,5.21,34388.0,5.1643,5.1743,5.1643,5.1743,34388.0
2025-06-09 10:00:00,5.21,5.21,5.21,5.21,102000.0,5.1743,5.1743,5.1743,5.1743,102000.0
2025-06-09 10:05:00,5.21,5.21,5.21,5.21,45400.0,5.1743,5.1743,5.1743,5.1743,45400.0
2025-06-09 10:10:00,5.2,5.2,5.2,5.2,16077.0,5.1643,5.1643,5.1643,5.1643,16077.0
2025-06-09 10:15:00,5.2,5.2,5.2,5.2,0.0,5.1643,5.1643,5.1643,5.1643,0.0
2025-06-09 10:20:00,5.19,5.19,5.18,5.18,49276.0,5.1544,5.1544,5.1445,5.1445,49276.0
2025-06-09 10:25:00,5.19,5.19,5.19,5.19,192916.0,5.1544,5.1544,5.1544,5.1544,192916.0
2025-06-09 10:30:00,5.19,5.19,5.18,5.18,397154.0,5.1544,5.1544,5.1445,5.1445,397154.0
2025-06-09 10:35:00,5.18,5.19,5.18,5.19,20400.0,5.1445,5.1544,5.1445,5.1544,20400.0
2025-06-09 10:40:00,5.19,5.2,5.19,5.2,36600.0,5.1544,5.1643,5.1544,5.1643,36600.0
2025-06-09 10:45:00,5.2,5.2,5.2,5.2,21200.0,5.1643,5.1643,5.1643,5.1643,21200.0
2025-06-09 10:50:00,5.2,5.2,5.2,5.2,50498.0,5.1643,5.1643,5.1643,5.1643,50498.0
2025-06-09 10:55:00,5.2,5.2,5.2,5.2,0.0,5.1643,5.1643,5.1643,5.1643,0.0
2025-06-09 11:00:00,5.2,5.2,5.2,5.2,45000.0,5.1643,5.1643,5.1643,5.1643,45000.0
2025-06-09 11:05:00,5.2,5.2,5.2,5.2,0.0,5.1643,5.1643,5.1643,5.1643,0.0
2025-06-09 11:10:00,5.2,5.2,5.2,5.2,0.0,5.1643,5.1643,5.1643,5.1643,0.0
2025-06-09 11:15:00,5.2,5.2,5.2,5.2,20700.0,5.1643,5.1643,5.1643,5.1643,20700.0
2025-06-09 11:20:00,5.2,5.21,5.2,5.21,63500.0,5.1643,5.1743,5.1643,5.1743,63500.0
2025-06-09 11:25:00,5.21,5.21,5.21,5.21,0.0,5.1743,5.1743,5.1743,5.1743,0.0
2025-06-09 11:30:00,5.21,5.21,5.2,5.21,138034.0,5.1743,5.1743,5.1643,5.1743,138034.0
2025-06-09 11:35:00,5.2,5.2,5.2,5.2,106814.0,5.1643,5.1643,5.1643,5.1643,106814.0
2025-06-09 11:40:00,5.2,5.2,5.2,5.2,0.0,5.1643,5.1643,5.1643,5.1643,0.0
2025-06-09 11:45:00,5.2,5.2,5.2,5.2,0.0,5.1643,5.1643,5.1643,5.1643,0.0
2025-06-09 11:50:00,5.19,5.19,5.18,5.18,156746.0,5.1544,5.1544,5.1445,5.1445,156746.0
2025-06-09 11:55:00,5.18,5.19,5.18,5.19,7875.0,5.1445,5.1544,5.1445,5.1544,7875.0
2025-06-09 12:00:00,5.19,5.19,5.19,5.19,201300.0,5.1544,5.1544,5.1544,5.1544,201300.0
2025-06-09 12:05:00,5.19,5.2,5.19,5.2,128089.0,5.1544,5.1643,5.1544,5.1643,128089.0
2025-06-09 12:10:00,5.2,5.2,5.2,5.2,400.0,5.1643,5.1643,5.1643,5.1643,400.0
2025-06-09 12:15:00,5.2,5.2,5.19,5.19,5100.0,5.1643,5.1643,5.1544,5.1544,5100.0
2025-06-09 12:20:00,5.19,5.19,5.18,5.18,145866.0,5.1544,5.1544,5.1445,5.1445,145866.0
2025-06-09 12:25:00,5.18,5.18,5.18,5.18,0.0,5.1445,5.1445,5.1445,5.1445,0.0
2025-06-09 12:30:00,5.18,5.18,5.18,5.18,0.0,5.1445,5.1445,5.1445,5.1445,0.0
2025-06-09 12:35:00,5.18,5.18,5.18,5.18,0.0,5.1445,5.1445,5.1445,5.1445,0.0
2025-06-09 12:40:00,5.18,5.18,5.18,5.18,94661.0,5.1445,5.1445,5.1445,5.1445,94661.0
2025-06-09 12:45:00,5.18,5.18,5.18,5.18,54622.0,5.1445,5.1445,5.1445,5.1445,54622.0
2025-06-09 12:50:00,5.17,5.17,5.17,5.17,17224.0,5.1345,5.1345,5.1345,5.1345,17224.0
2025-06-09 12:55:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-09 13:00:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-09 13:05:00,5.17,5.17,5.17,5.17,200.0,5.1345,5.1345,5.1345,5.1345,200.0
2025-06-09 13:10:00,5.17,5.17,5.17,5.17,163082.0,5.1345,5.1345,5.1345,5.1345,163082.0
2025-06-09 13:15:00,5.17,5.17,5.17,5.17,7500.0,5.1345,5.1345,5.1345,5.1345,7500.0
2025-06-09 13:20:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-09 13:25:00,5.17,5.17,5.16,5.16,227324.0,5.1345,5.1345,5.1246,5.1246,227324.0
2025-06-09 13:30:00,5.16,5.16,5.16,5.16,0.0,5.1246,5.1246,5.1246,5.1246,0.0
2025-06-09 13:35:00,5.16,5.16,5.16,5.16,0.0,5.1246,5.1246,5.1246,5.1246,0.0
2025-06-09 13:40:00,5.16,5.16,5.16,5.16,425.0,5.1246,5.1246,5.1246,5.1246,425.0
2025-06-09 13:45:00,5.16,5.16,5.16,5.16,3170.0,5.1246,5.1246,5.1246,5.1246,3170.0
2025-06-09 13:50:00,5.16,5.16,5.16,5.16,108038.0,5.1246,5.1246,5.1246,5.1246,108038.0
2025-06-09 13:55:00,5.16,5.16,5.16,5.16,34813.0,5.1246,5.1246,5.1246,5.1246,34813.0
2025-06-09 14:00:00,5.16,5.17,5.16,5.17,25020.0,5.1246,5.1345,5.1246,5.1345,25020.0
2025-06-09 14:05:00,5.17,5.17,5.17,5.17,100.0,5.1345,5.1345,5.1345,5.1345,100.0
2025-06-09 14:10:00,5.17,5.17,5.17,5.17,300.0,5.1345,5.1345,5.1345,5.1345,300.0
2025-06-09 14:15:00,5.16,5.16,5.16,5.16,108600.0,5.1246,5.1246,5.1246,5.1246,108600.0
2025-06-09 14:20:00,5.16,5.16,5.16,5.16,0.0,5.1246,5.1246,5.1246,5.1246,0.0
2025-06-09 14:25:00,5.16,5.16,5.16,5.16,0.0,5.1246,5.1246,5.1246,5.1246,0.0
2025-06-09 14:30:00,5.16,5.16,5.16,5.16,1300.0,5.1246,5.1246,5.1246,5.1246,1300.0
2025-06-09 14:35:00,5.16,5.17,5.16,5.17,232272.0,5.1246,5.1345,5.1246,5.1345,232272.0
2025-06-09 14:40:00,5.17,5.17,5.17,5.17,210733.0,5.1345,5.1345,5.1345,5.1345,210733.0
2025-06-09 14:45:00,5.17,5.17,5.17,5.17,100.0,5.1345,5.1345,5.1345,5.1345,100.0
2025-06-09 14:50:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-09 14:55:00,5.16,5.16,5.16,5.16,157558.0,5.1246,5.1246,5.1246,5.1246,157558.0
2025-06-09 15:00:00,5.16,5.16,5.16,5.16,2300.0,5.1246,5.1246,5.1246,5.1246,2300.0
2025-06-09 15:05:00,5.16,5.17,5.16,5.17,183200.0,5.1246,5.1345,5.1246,5.1345,183200.0
2025-06-09 15:10:00,5.17,5.17,5.17,5.17,1000.0,5.1345,5.1345,5.1345,5.1345,1000.0
2025-06-09 15:15:00,5.17,5.17,5.17,5.17,100.0,5.1345,5.1345,5.1345,5.1345,100.0
2025-06-09 15:20:00,5.17,5.17,5.17,5.17,21120.0,5.1345,5.1345,5.1345,5.1345,21120.0
2025-06-09 15:25:00,5.17,5.17,5.17,5.17,100.0,5.1345,5.1345,5.1345,5.1345,100.0
2025-06-09 15:30:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-09 15:35:00,5.17,5.17,5.17,5.17,216856.0,5.1345,5.1345,5.1345,5.1345,216856.0
2025-06-09 15:40:00,5.17,5.18,5.17,5.18,2300.0,5.1345,5.1445,5.1345,5.1445,2300.0
2025-06-09 15:45:00,5.18,5.18,5.18,5.18,119107.0,5.1445,5.1445,5.1445,5.1445,119107.0
2025-06-09 15:50:00,5.18,5.18,5.17,5.18,151360.0,5.1445,5.1445,5.1345,5.1445,151360.0
2025-06-09 15:55:00,5.18,5.2,5.18,5.2,426561.0,5.1445,5.1643,5.1445,5.1643,426561.0
2025-06-10 09:30:00,5.18,5.18,5.17,5.17,119425.0,5.1445,5.1445,5.1345,5.1345,119425.0
2025-06-10 09:35:00,5.17,5.17,5.16,5.17,74800.0,5.1345,5.1345,5.1246,5.1345,74800.0
2025-06-10 09:40:00,5.17,5.18,5.17,5.18,131395.0,5.1345,5.1445,5.1345,5.1445,131395.0
2025-06-10 09:45:00,5.17,5.18,5.17,5.17,32600.0,5.1345,5.1445,5.1345,5.1345,32600.0
2025-06-10 09:50:00,5.17,5.17,5.17,5.17,52100.0,5.1345,5.1345,5.1345,5.1345,52100.0
2025-06-10 09:55:00,5.17,5.17,5.17,5.17,600.0,5.1345,5.1345,5.1345,5.1345,600.0
2025-06-10 10:00:00,5.17,5.17,5.17,5.17,65700.0,5.1345,5.1345,5.1345,5.1345,65700.0
2025-06-10 10:05:00,5.17,5.17,5.17,5.17,138231.0,5.1345,5.1345,5.1345,5.1345,138231.0
2025-06-10 10:10:00,5.17,5.17,5.16,5.16,1471.0,5.1345,5.1345,5.1246,5.1246,1471.0
2025-06-10 10:15:00,5.16,5.16,5.16,5.16,66898.0,5.1246,5.1246,5.1246,5.1246,66898.0
2025-06-10 10:20:00,5.16,5.16,5.16,5.16,104828.0,5.1246,5.1246,5.1246,5.1246,104828.0
2025-06-10 10:25:00,5.16,5.17,5.16,5.16,56100.0,5.1246,5.1345,5.1246,5.1246,56100.0
2025-06-10 10:30:00,5.16,5.16,5.16,5.16,0.0,5.1246,5.1246,5.1246,5.1246,0.0
2025-06-10 10:35:00,5.16,5.16,5.16,5.16,3900.0,5.1246,5.1246,5.1246,5.1246,3900.0
2025-06-10 10:40:00,5.15,5.15,5.15,5.15,33834.0,5.1147,5.1147,5.1147,5.1147,33834.0
2025-06-10 10:45:00,5.15,5.15,5.15,5.15,6400.0,5.1147,5.1147,5.1147,5.1147,6400.0
2025-06-10 10:50:00,5.15,5.16,5.14,5.14,135900.0,5.1147,5.1246,5.1047,5.1047,135900.0
2025-06-10 10:55:00,5.15,5.16,5.15,5.16,48000.0,5.1147,5.1246,5.1147,5.1246,48000.0
2025-06-10 11:00:00,5.16,5.16,5.16,5.16,7614.0,5.1246,5.1246,5.1246,5.1246,7614.0
2025-06-10 11:05:00,5.16,5.16,5.16,5.16,200.0,5.1246,5.1246,5.1246,5.1246,200.0
2025-06-10 11:10:00,5.16,5.17,5.16,5.16,136900.0,5.1246,5.1345,5.1246,5.1246,136900.0
2025-06-10 11:15:00,5.16,5.16,5.16,5.16,0.0,5.1246,5.1246,5.1246,5.1246,0.0
2025-06-10 11:20:00,5.16,5.16,5.16,5.16,0.0,5.1246,5.1246,5.1246,5.1246,0.0
2025-06-10 11:25:00,5.16,5.16,5.16,5.16,1220.0,5.1246,5.1246,5.1246,5.1246,1220.0
2025-06-10 11:30:00,5.16,5.21,5.16,5.18,493007.0,5.1246,5.1743,5.1246,5.1445,493007.0
2025-06-10 11:35:00,5.18,5.18,5.17,5.18,105450.0,5.1445,5.1445,5.1345,5.1445,105450.0
2025-06-10 11:40:00,5.17,5.18,5.17,5.17,103550.0,5.1345,5.1445,5.1345,5.1345,103550.0
2025-06-10 11:45:00,5.17,5.17,5.17,5.17,400.0,5.1345,5.1345,5.1345,5.1345,400.0
2025-06-10 11:50:00,5.16,5.16,5.16,5.16,68295.0,5.1246,5.1246,5.1246,5.1246,68295.0
2025-06-10 11:55:00,5.16,5.16,5.16,5.16,0.0,5.1246,5.1246,5.1246,5.1246,0.0
2025-06-10 12:00:00,5.16,5.16,5.14,5.14,116111.0,5.1246,5.1246,5.1047,5.1047,116111.0
2025-06-10 12:05:00,5.14,5.14,5.14,5.14,0.0,5.1047,5.1047,5.1047,5.1047,0.0
2025-06-10 12:10:00,5.14,5.14,5.14,5.14,0.0,5.1047,5.1047,5.1047,5.1047,0.0
2025-06-10 12:15:00,5.14,5.14,5.14,5.14,810.0,5.1047,5.1047,5.1047,5.1047,810.0
2025-06-10 12:20:00,5.14,5.14,5.14,5.14,100.0,5.1047,5.1047,5.1047,5.1047,100.0
2025-06-10 12:25:00,5.14,5.14,5.14,5.14,205347.0,5.1047,5.1047,5.1047,5.1047,205347.0
2025-06-10 12:30:00,5.14,5.14,5.14,5.14,45000.0,5.1047,5.1047,5.1047,5.1047,45000.0
2025-06-10 12:35:00,5.14,5.14,5.14,5.14,0.0,5.1047,5.1047,5.1047,5.1047,0.0
2025-06-10 12:40:00,5.13,5.13,5.13,5.13,150.0,5.0948,5.0948,5.0948,5.0948,150.0
2025-06-10 12:45:00,5.13,5.13,5.13,5.13,0.0,5.0948,5.0948,5.0948,5.0948,0.0
2025-06-10 12:50:00,5.13,5.13,5.13,5.13,366.0,5.0948,5.0948,5.0948,5.0948,366.0
2025-06-10 12:55:00,5.13,5.13,5.13,5.13,0.0,5.0948,5.0948,5.0948,5.0948,0.0
2025-06-10 13:00:00,5.13,5.13,5.13,5.13,200.0,5.0948,5.0948,5.0948,5.0948,200.0
2025-06-10 13:05:00,5.13,5.14,5.13,5.14,138000.0,5.0948,5.1047,5.0948,5.1047,138000.0
2025-06-10 13:10:00,5.13,5.13,5.12,5.12,27607.0,5.0948,5.0948,5.0849,5.0849,27607.0
2025-06-10 13:15:00,5.12,5.12,5.12,5.12,0.0,5.0849,5.0849,5.0849,5.0849,0.0
2025-06-10 13:20:00,5.12,5.12,5.12,5.12,0.0,5.0849,5.0849,5.0849,5.0849,0.0
2025-06-10 13:25:00,5.13,5.13,5.13,5.13,102300.0,5.0948,5.0948,5.0948,5.0948,102300.0
2025-06-10 13:30:00,5.13,5.14,5.13,5.14,1300.0,5.0948,5.1047,5.0948,5.1047,1300.0
2025-06-10 13:35:00,5.14,5.14,5.14,5.14,0.0,5.1047,5.1047,5.1047,5.1047,0.0
2025-06-10 13:40:00,5.14,5.14,5.14,5.14,45400.0,5.1047,5.1047,5.1047,5.1047,45400.0
2025-06-10 13:45:00,5.14,5.14,5.14,5.14,9900.0,5.1047,5.1047,5.1047,5.1047,9900.0
2025-06-10 13:50:00,5.14,5.14,5.14,5.14,0.0,5.1047,5.1047,5.1047,5.1047,0.0
2025-06-10 13:55:00,5.15,5.15,5.15,5.15,62798.0,5.1147,5.1147,5.1147,5.1147,62798.0
2025-06-10 14:00:00,5.16,5.18,5.16,5.17,170563.0,5.1246,5.1445,5.1246,5.1345,170563.0
2025-06-10 14:05:00,5.17,5.17,5.17,5.17,61800.0,5.1345,5.1345,5.1345,5.1345,61800.0
2025-06-10 14:10:00,5.17,5.17,5.17,5.17,12900.0,5.1345,5.1345,5.1345,5.1345,12900.0
2025-06-10 14:15:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-10 14:20:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-10 14:25:00,5.17,5.17,5.17,5.17,200.0,5.1345,5.1345,5.1345,5.1345,200.0
2025-06-10 14:30:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-10 14:35:00,5.16,5.16,5.16,5.16,114300.0,5.1246,5.1246,5.1246,5.1246,114300.0
2025-06-10 14:40:00,5.16,5.16,5.16,5.16,100.0,5.1246,5.1246,5.1246,5.1246,100.0
2025-06-10 14:45:00,5.16,5.16,5.16,5.16,0.0,5.1246,5.1246,5.1246,5.1246,0.0
2025-06-10 14:50:00,5.15,5.15,5.15,5.15,91300.0,5.1147,5.1147,5.1147,5.1147,91300.0
2025-06-10 14:55:00,5.14,5.14,5.12,5.12,302374.0,5.1047,5.1047,5.0849,5.0849,302374.0
2025-06-10 15:00:00,5.13,5.13,5.12,5.12,28500.0,5.0948,5.0948,5.0849,5.0849,28500.0
2025-06-10 15:05:00,5.11,5.11,5.11,5.11,22100.0,5.0749,5.0749,5.0749,5.0749,22100.0
2025-06-10 15:10:00,5.11,5.11,5.11,5.11,114000.0,5.0749,5.0749,5.0749,5.0749,114000.0
2025-06-10 15:15:00,5.12,5.12,5.12,5.12,69393.0,5.0849,5.0849,5.0849,5.0849,69393.0
2025-06-10 15:20:00,5.12,5.12,5.12,5.12,128294.0,5.0849,5.0849,5.0849,5.0849,128294.0
2025-06-10 15:25:00,5.12,5.12,5.12,5.12,0.0,5.0849,5.0849,5.0849,5.0849,0.0
2025-06-10 15:30:00,5.12,5.13,5.12,5.13,106117.0,5.0849,5.0948,5.0849,5.0948,106117.0
2025-06-10 15:35:00,5.13,5.13,5.13,5.13,2000.0,5.0948,5.0948,5.0948,5.0948,2000.0
2025-06-10 15:40:00,5.13,5.14,5.13,5.14,367707.0,5.0948,5.1047,5.0948,5.1047,367707.0
2025-06-10 15:45:00,5.13,5.13,5.13,5.13,300.0,5.0948,5.0948,5.0948,5.0948,300.0
2025-06-10 15:50:00,5.13,5.13,5.13,5.13,140388.0,5.0948,5.0948,5.0948,5.0948,140388.0
2025-06-10 15:55:00,5.12,5.12,5.11,5.11,154825.0,5.0849,5.0849,5.0749,5.0749,154825.0
2025-06-11 09:30:00,5.08,5.11,5.08,5.11,168946.0,5.0451,5.0749,5.0451,5.0749,168946.0
2025-06-11 09:35:00,5.11,5.11,5.1,5.1,74343.0,5.0749,5.0749,5.065,5.065,74343.0
2025-06-11 09:40:00,5.1,5.11,5.1,5.1,86000.0,5.065,5.0749,5.065,5.065,86000.0
2025-06-11 09:45:00,5.11,5.13,5.11,5.12,113172.0,5.0749,5.0948,5.0749,5.0849,113172.0
2025-06-11 09:50:00,5.11,5.11,5.1,5.1,56200.0,5.0749,5.0749,5.065,5.065,56200.0
2025-06-11 09:55:00,5.1,5.1,5.09,5.09,2069.0,5.065,5.065,5.0551,5.0551,2069.0
2025-06-11 10:00:00,5.09,5.09,5.09,5.09,1000.0,5.0551,5.0551,5.0551,5.0551,1000.0
2025-06-11 10:05:00,5.1,5.11,5.09,5.09,131881.0,5.065,5.0749,5.0551,5.0551,131881.0
2025-06-11 10:10:00,5.09,5.09,5.09,5.09,0.0,5.0551,5.0551,5.0551,5.0551,0.0
2025-06-11 10:15:00,5.08,5.08,5.08,5.08,67760.0,5.0451,5.0451,5.0451,5.0451,67760.0
2025-06-11 10:20:00,5.07,5.07,5.07,5.07,580.0,5.0352,5.0352,5.0352,5.0352,580.0
2025-06-11 10:25:00,5.07,5.07,5.07,5.07,203838.0,5.0352,5.0352,5.0352,5.0352,203838.0
2025-06-11 10:30:00,5.07,5.07,5.07,5.07,75100.0,5.0352,5.0352,5.0352,5.0352,75100.0
2025-06-11 10:35:00,5.07,5.07,5.07,5.07,139700.0,5.0352,5.0352,5.0352,5.0352,139700.0
2025-06-11 10:40:00,5.07,5.07,5.07,5.07,276991.0,5.0352,5.0352,5.0352,5.0352,276991.0
2025-06-11 10:45:00,5.07,5.07,5.07,5.07,0.0,5.0352,5.0352,5.0352,5.0352,0.0
2025-06-11 10:50:00,5.07,5.07,5.07,5.07,0.0,5.0352,5.0352,5.0352,5.0352,0.0
2025-06-11 10:55:00,5.07,5.07,5.07,5.07,0.0,5.0352,5.0352,5.0352,5.0352,0.0
2025-06-11 11:00:00,5.07,5.07,5.07,5.07,0.0,5.0352,5.0352,5.0352,5.0352,0.0
2025-06-11 11:05:00,5.07,5.09,5.07,5.09,182699.0,5.0352,5.0551,5.0352,5.0551,182699.0
2025-06-11 11:10:00,5.09,5.09,5.08,5.08,92940.0,5.0551,5.0551,5.0451,5.0451,92940.0
2025-06-11 11:15:00,5.08,5.08,5.07,5.07,109200.0,5.0451,5.0451,5.0352,5.0352,109200.0
2025-06-11 11:20:00,5.07,5.07,5.07,5.07,45854.0,5.0352,5.0352,5.0352,5.0352,45854.0
2025-06-11 11:25:00,5.08,5.08,5.08,5.08,1900.0,5.0451,5.0451,5.0451,5.0451,1900.0
2025-06-11 11:30:00,5.08,5.08,5.08,5.08,19400.0,5.0451,5.0451,5.0451,5.0451,19400.0
2025-06-11 11:35:00,5.08,5.08,5.08,5.08,141285.0,5.0451,5.0451,5.0451,5.0451,141285.0
2025-06-11 11:40:00,5.09,5.09,5.09,5.09,37200.0,5.0551,5.0551,5.0551,5.0551,37200.0
2025-06-11 11:45:00,5.09,5.11,5.09,5.09,185503.0,5.0551,5.0749,5.0551,5.0551,185503.0
2025-06-11 11:50:00,5.09,5.09,5.09,5.09,7000.0,5.0551,5.0551,5.0551,5.0551,7000.0
2025-06-11 11:55:00,5.09,5.09,5.09,5.09,75700.0,5.0551,5.0551,5.0551,5.0551,75700.0
2025-06-11 12:00:00,5.09,5.1,5.09,5.1,17500.0,5.0551,5.065,5.0551,5.065,17500.0
2025-06-11 12:05:00,5.11,5.13,5.11,5.11,168643.0,5.0749,5.0948,5.0749,5.0749,168643.0
2025-06-11 12:10:00,5.12,5.13,5.12,5.12,91424.0,5.0849,5.0948,5.0849,5.0849,91424.0
2025-06-11 12:15:00,5.12,5.13,5.12,5.13,42700.0,5.0849,5.0948,5.0849,5.0948,42700.0
2025-06-11 12:20:00,5.13,5.13,5.13,5.13,79949.0,5.0948,5.0948,5.0948,5.0948,79949.0
2025-06-11 12:25:00,5.12,5.12,5.11,5.11,75826.0,5.0849,5.0849,5.0749,5.0749,75826.0
2025-06-11 12:30:00,5.1,5.1,5.1,5.1,100.0,5.065,5.065,5.065,5.065,100.0
2025-06-11 12:35:00,5.11,5.11,5.11,5.11,34400.0,5.0749,5.0749,5.0749,5.0749,34400.0
2025-06-11 12:40:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-11 12:45:00,5.11,5.11,5.11,5.11,45000.0,5.0749,5.0749,5.0749,5.0749,45000.0
2025-06-11 12:50:00,5.1,5.11,5.09,5.11,124881.0,5.065,5.0749,5.0551,5.0749,124881.0
2025-06-11 12:55:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-11 13:00:00,5.1,5.1,5.09,5.09,51500.0,5.065,5.065,5.0551,5.0551,51500.0
2025-06-11 13:05:00,5.08,5.08,5.08,5.08,1790.0,5.0451,5.0451,5.0451,5.0451,1790.0
2025-06-11 13:10:00,5.08,5.08,5.08,5.08,0.0,5.0451,5.0451,5.0451,5.0451,0.0
2025-06-11 13:15:00,5.08,5.08,5.08,5.08,0.0,5.0451,5.0451,5.0451,5.0451,0.0
2025-06-11 13:20:00,5.08,5.08,5.08,5.08,500.0,5.0451,5.0451,5.0451,5.0451,500.0
2025-06-11 13:25:00,5.08,5.08,5.08,5.08,12900.0,5.0451,5.0451,5.0451,5.0451,12900.0
2025-06-11 13:30:00,5.08,5.08,5.08,5.08,69000.0,5.0451,5.0451,5.0451,5.0451,69000.0
2025-06-11 13:35:00,5.09,5.09,5.09,5.09,129858.0,5.0551,5.0551,5.0551,5.0551,129858.0
2025-06-11 13:40:00,5.09,5.11,5.09,5.1,178247.0,5.0551,5.0749,5.0551,5.065,178247.0
2025-06-11 13:45:00,5.09,5.1,5.09,5.1,23616.0,5.0551,5.065,5.0551,5.065,23616.0
2025-06-11 13:50:00,5.11,5.11,5.11,5.11,91968.0,5.0749,5.0749,5.0749,5.0749,91968.0
2025-06-11 13:55:00,5.11,5.12,5.11,5.12,145191.0,5.0749,5.0849,5.0749,5.0849,145191.0
2025-06-11 14:00:00,5.13,5.17,5.12,5.17,259040.0,5.0948,5.1345,5.0849,5.1345,259040.0
2025-06-11 14:05:00,5.17,5.17,5.15,5.16,152159.0,5.1345,5.1345,5.1147,5.1246,152159.0
2025-06-11 14:10:00,5.15,5.17,5.15,5.17,265153.0,5.1147,5.1345,5.1147,5.1345,265153.0
2025-06-11 14:15:00,5.18,5.2,5.18,5.19,528200.0,5.1445,5.1643,5.1445,5.1544,528200.0
2025-06-11 14:20:00,5.18,5.18,5.17,5.17,67066.0,5.1445,5.1445,5.1345,5.1345,67066.0
2025-06-11 14:25:00,5.17,5.17,5.16,5.17,221900.0,5.1345,5.1345,5.1246,5.1345,221900.0
2025-06-11 14:30:00,5.17,5.19,5.16,5.16,326931.0,5.1345,5.1544,5.1246,5.1246,326931.0
2025-06-11 14:35:00,5.16,5.16,5.15,5.15,117137.0,5.1246,5.1246,5.1147,5.1147,117137.0
2025-06-11 14:40:00,5.15,5.15,5.14,5.14,113100.0,5.1147,5.1147,5.1047,5.1047,113100.0
2025-06-11 14:45:00,5.13,5.14,5.13,5.13,1400.0,5.0948,5.1047,5.0948,5.0948,1400.0
2025-06-11 14:50:00,5.14,5.16,5.13,5.15,270050.0,5.1047,5.1246,5.0948,5.1147,270050.0
2025-06-11 14:55:00,5.15,5.17,5.15,5.17,66676.0,5.1147,5.1345,5.1147,5.1345,66676.0
2025-06-11 15:00:00,5.17,5.18,5.17,5.17,146800.0,5.1345,5.1445,5.1345,5.1345,146800.0
2025-06-11 15:05:00,5.18,5.18,5.17,5.17,65651.0,5.1445,5.1445,5.1345,5.1345,65651.0
2025-06-11 15:10:00,5.17,5.17,5.17,5.17,66321.0,5.1345,5.1345,5.1345,5.1345,66321.0
2025-06-11 15:15:00,5.17,5.18,5.17,5.18,29261.0,5.1345,5.1445,5.1345,5.1445,29261.0
2025-06-11 15:20:00,5.18,5.18,5.17,5.17,182716.0,5.1445,5.1445,5.1345,5.1345,182716.0
2025-06-11 15:25:00,5.17,5.17,5.17,5.17,278000.0,5.1345,5.1345,5.1345,5.1345,278000.0
2025-06-11 15:30:00,5.17,5.19,5.17,5.19,168100.0,5.1345,5.1544,5.1345,5.1544,168100.0
2025-06-11 15:35:00,5.19,5.2,5.17,5.17,307817.0,5.1544,5.1643,5.1345,5.1345,307817.0
2025-06-11 15:40:00,5.17,5.17,5.17,5.17,157978.0,5.1345,5.1345,5.1345,5.1345,157978.0
2025-06-11 15:45:00,5.17,5.17,5.17,5.17,86399.0,5.1345,5.1345,5.1345,5.1345,86399.0
2025-06-11 15:50:00,5.17,5.17,5.16,5.16,132746.0,5.1345,5.1345,5.1246,5.1246,132746.0
2025-06-11 15:55:00,5.17,5.17,5.15,5.15,29326.0,5.1345,5.1345,5.1147,5.1147,29326.0
2025-06-12 09:30:00,5.19,5.19,5.18,5.19,211757.0,5.1544,5.1544,5.1445,5.1544,211757.0
2025-06-12 09:35:00,5.19,5.19,5.18,5.18,53200.0,5.1544,5.1544,5.1445,5.1445,53200.0
2025-06-12 09:40:00,5.18,5.18,5.18,5.18,72600.0,5.1445,5.1445,5.1445,5.1445,72600.0
2025-06-12 09:45:00,5.17,5.17,5.17,5.17,40650.0,5.1345,5.1345,5.1345,5.1345,40650.0
2025-06-12 09:50:00,5.17,5.17,5.17,5.17,7938.0,5.1345,5.1345,5.1345,5.1345,7938.0
2025-06-12 09:55:00,5.17,5.17,5.17,5.17,99135.0,5.1345,5.1345,5.1345,5.1345,99135.0
2025-06-12 10:00:00,5.17,5.17,5.17,5.17,149644.0,5.1345,5.1345,5.1345,5.1345,149644.0
2025-06-12 10:05:00,5.16,5.16,5.15,5.15,1572.0,5.1246,5.1246,5.1147,5.1147,1572.0
2025-06-12 10:10:00,5.15,5.15,5.15,5.15,51239.0,5.1147,5.1147,5.1147,5.1147,51239.0
2025-06-12 10:15:00,5.14,5.14,5.14,5.14,26167.0,5.1047,5.1047,5.1047,5.1047,26167.0
2025-06-12 10:20:00,5.14,5.14,5.14,5.14,0.0,5.1047,5.1047,5.1047,5.1047,0.0
2025-06-12 10:25:00,5.13,5.13,5.13,5.13,23300.0,5.0948,5.0948,5.0948,5.0948,23300.0
2025-06-12 10:30:00,5.13,5.13,5.13,5.13,0.0,5.0948,5.0948,5.0948,5.0948,0.0
2025-06-12 10:35:00,5.12,5.12,5.12,5.12,29701.0,5.0849,5.0849,5.0849,5.0849,29701.0
2025-06-12 10:40:00,5.12,5.12,5.12,5.12,0.0,5.0849,5.0849,5.0849,5.0849,0.0
2025-06-12 10:45:00,5.12,5.12,5.12,5.12,100.0,5.0849,5.0849,5.0849,5.0849,100.0
2025-06-12 10:50:00,5.12,5.12,5.12,5.12,0.0,5.0849,5.0849,5.0849,5.0849,0.0
2025-06-12 10:55:00,5.12,5.12,5.12,5.12,33400.0,5.0849,5.0849,5.0849,5.0849,33400.0
2025-06-12 11:00:00,5.12,5.12,5.11,5.11,58574.0,5.0849,5.0849,5.0749,5.0749,58574.0
2025-06-12 11:05:00,5.11,5.11,5.11,5.11,2500.0,5.0749,5.0749,5.0749,5.0749,2500.0
2025-06-12 11:10:00,5.11,5.11,5.11,5.11,92114.0,5.0749,5.0749,5.0749,5.0749,92114.0
2025-06-12 11:15:00,5.11,5.13,5.11,5.13,131500.0,5.0749,5.0948,5.0749,5.0948,131500.0
2025-06-12 11:20:00,5.13,5.14,5.13,5.13,122956.0,5.0948,5.1047,5.0948,5.0948,122956.0
2025-06-12 11:25:00,5.14,5.14,5.13,5.13,194102.0,5.1047,5.1047,5.0948,5.0948,194102.0
2025-06-12 11:30:00,5.13,5.13,5.13,5.13,33600.0,5.0948,5.0948,5.0948,5.0948,33600.0
2025-06-12 11:35:00,5.13,5.13,5.13,5.13,58090.0,5.0948,5.0948,5.0948,5.0948,58090.0
2025-06-12 11:40:00,5.13,5.13,5.13,5.13,55600.0,5.0948,5.0948,5.0948,5.0948,55600.0
2025-06-12 11:45:00,5.13,5.14,5.13,5.14,97575.0,5.0948,5.1047,5.0948,5.1047,97575.0
2025-06-12 11:50:00,5.14,5.14,5.13,5.13,54542.0,5.1047,5.1047,5.0948,5.0948,54542.0
2025-06-12 11:55:00,5.13,5.13,5.13,5.13,160300.0,5.0948,5.0948,5.0948,5.0948,160300.0
2025-06-12 12:00:00,5.12,5.13,5.12,5.13,42600.0,5.0849,5.0948,5.0849,5.0948,42600.0
2025-06-12 12:05:00,5.13,5.13,5.13,5.13,120900.0,5.0948,5.0948,5.0948,5.0948,120900.0
2025-06-12 12:10:00,5.12,5.12,5.12,5.12,24806.0,5.0849,5.0849,5.0849,5.0849,24806.0
2025-06-12 12:15:00,5.12,5.12,5.12,5.12,0.0,5.0849,5.0849,5.0849,5.0849,0.0
2025-06-12 12:20:00,5.12,5.13,5.12,5.13,96900.0,5.0849,5.0948,5.0849,5.0948,96900.0
2025-06-12 12:25:00,5.13,5.13,5.12,5.12,75697.0,5.0948,5.0948,5.0849,5.0849,75697.0
2025-06-12 12:30:00,5.12,5.13,5.12,5.12,144591.0,5.0849,5.0948,5.0849,5.0849,144591.0
2025-06-12 12:35:00,5.11,5.11,5.11,5.11,98934.0,5.0749,5.0749,5.0749,5.0749,98934.0
2025-06-12 12:40:00,5.11,5.11,5.11,5.11,67700.0,5.0749,5.0749,5.0749,5.0749,67700.0
2025-06-12 12:45:00,5.11,5.11,5.11,5.11,124599.0,5.0749,5.0749,5.0749,5.0749,124599.0
2025-06-12 12:50:00,5.12,5.12,5.12,5.12,162331.0,5.0849,5.0849,5.0849,5.0849,162331.0
2025-06-12 12:55:00,5.13,5.13,5.13,5.13,200.0,5.0948,5.0948,5.0948,5.0948,200.0
2025-06-12 13:00:00,5.12,5.12,5.12,5.12,6600.0,5.0849,5.0849,5.0849,5.0849,6600.0
2025-06-12 13:05:00,5.12,5.12,5.12,5.12,37913.0,5.0849,5.0849,5.0849,5.0849,37913.0
2025-06-12 13:10:00,5.12,5.12,5.11,5.11,33989.0,5.0849,5.0849,5.0749,5.0749,33989.0
2025-06-12 13:15:00,5.12,5.12,5.11,5.11,50848.0,5.0849,5.0849,5.0749,5.0749,50848.0
2025-06-12 13:20:00,5.11,5.11,5.11,5.11,400.0,5.0749,5.0749,5.0749,5.0749,400.0
2025-06-12 13:25:00,5.12,5.12,5.12,5.12,2500.0,5.0849,5.0849,5.0849,5.0849,2500.0
2025-06-12 13:30:00,5.11,5.11,5.11,5.11,11900.0,5.0749,5.0749,5.0749,5.0749,11900.0
2025-06-12 13:35:00,5.11,5.11,5.11,5.11,1300.0,5.0749,5.0749,5.0749,5.0749,1300.0
2025-06-12 13:40:00,5.11,5.11,5.11,5.11,1816.0,5.0749,5.0749,5.0749,5.0749,1816.0
2025-06-12 13:45:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-12 13:50:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-12 13:55:00,5.11,5.11,5.11,5.11,17246.0,5.0749,5.0749,5.0749,5.0749,17246.0
2025-06-12 14:00:00,5.11,5.11,5.11,5.11,64100.0,5.0749,5.0749,5.0749,5.0749,64100.0
2025-06-12 14:05:00,5.11,5.11,5.11,5.11,29300.0,5.0749,5.0749,5.0749,5.0749,29300.0
2025-06-12 14:10:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-12 14:15:00,5.11,5.11,5.11,5.11,400.0,5.0749,5.0749,5.0749,5.0749,400.0
2025-06-12 14:20:00,5.11,5.11,5.11,5.11,154100.0,5.0749,5.0749,5.0749,5.0749,154100.0
2025-06-12 14:25:00,5.12,5.12,5.12,5.12,72800.0,5.0849,5.0849,5.0849,5.0849,72800.0
2025-06-12 14:30:00,5.12,5.12,5.12,5.12,103089.0,5.0849,5.0849,5.0849,5.0849,103089.0
2025-06-12 14:35:00,5.12,5.12,5.12,5.12,0.0,5.0849,5.0849,5.0849,5.0849,0.0
2025-06-12 14:40:00,5.12,5.12,5.12,5.12,0.0,5.0849,5.0849,5.0849,5.0849,0.0
2025-06-12 14:45:00,5.12,5.13,5.12,5.12,88500.0,5.0849,5.0948,5.0849,5.0849,88500.0
2025-06-12 14:50:00,5.12,5.12,5.11,5.11,103910.0,5.0849,5.0849,5.0749,5.0749,103910.0
2025-06-12 14:55:00,5.11,5.12,5.11,5.11,146700.0,5.0749,5.0849,5.0749,5.0749,146700.0
2025-06-12 15:00:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-12 15:05:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-12 15:10:00,5.11,5.11,5.11,5.11,600.0,5.0749,5.0749,5.0749,5.0749,600.0
2025-06-12 15:15:00,5.1,5.1,5.1,5.1,523.0,5.065,5.065,5.065,5.065,523.0
2025-06-12 15:20:00,5.1,5.1,5.1,5.1,0.0,5.065,5.065,5.065,5.065,0.0
2025-06-12 15:25:00,5.11,5.11,5.11,5.11,400.0,5.0749,5.0749,5.0749,5.0749,400.0
2025-06-12 15:30:00,5.11,5.12,5.11,5.12,181746.0,5.0749,5.0849,5.0749,5.0849,181746.0
2025-06-12 15:35:00,5.11,5.11,5.11,5.11,128790.0,5.0749,5.0749,5.0749,5.0749,128790.0
2025-06-12 15:40:00,5.11,5.12,5.11,5.12,13595.0,5.0749,5.0849,5.0749,5.0849,13595.0
2025-06-12 15:45:00,5.12,5.13,5.12,5.13,92203.0,5.0849,5.0948,5.0849,5.0948,92203.0
2025-06-12 15:50:00,5.12,5.13,5.12,5.13,101956.0,5.0849,5.0948,5.0849,5.0948,101956.0
2025-06-12 15:55:00,5.12,5.12,5.1,5.1,273887.0,5.0849,5.0849,5.065,5.065,273887.0
2025-06-13 09:30:00,5.24,5.24,5.2,5.21,278095.0,5.204,5.204,5.1643,5.1743,278095.0
2025-06-13 09:35:00,5.21,5.21,5.2,5.2,198348.0,5.1743,5.1743,5.1643,5.1643,198348.0
2025-06-13 09:40:00,5.2,5.21,5.2,5.21,32700.0,5.1643,5.1743,5.1643,5.1743,32700.0
2025-06-13 09:45:00,5.21,5.22,5.21,5.22,104789.0,5.1743,5.1842,5.1743,5.1842,104789.0
2025-06-13 09:50:00,5.22,5.24,5.21,5.24,472212.0,5.1842,5.204,5.1743,5.204,472212.0
2025-06-13 09:55:00,5.24,5.25,5.23,5.25,70397.0,5.204,5.214,5.1941,5.214,70397.0
2025-06-13 10:00:00,5.25,5.25,5.22,5.23,274073.0,5.214,5.214,5.1842,5.1941,274073.0
2025-06-13 10:05:00,5.24,5.24,5.23,5.24,124500.0,5.204,5.204,5.1941,5.204,124500.0
2025-06-13 10:10:00,5.24,5.26,5.24,5.25,74463.0,5.204,5.2239,5.204,5.214,74463.0
2025-06-13 10:15:00,5.25,5.25,5.25,5.25,176375.0,5.214,5.214,5.214,5.214,176375.0
2025-06-13 10:20:00,5.26,5.27,5.25,5.25,290971.0,5.2239,5.2338,5.214,5.214,290971.0
2025-06-13 10:25:00,5.26,5.28,5.26,5.28,110548.0,5.2239,5.2438,5.2239,5.2438,110548.0
2025-06-13 10:30:00,5.28,5.28,5.26,5.26,81300.0,5.2438,5.2438,5.2239,5.2239,81300.0
2025-06-13 10:35:00,5.26,5.26,5.24,5.24,147400.0,5.2239,5.2239,5.204,5.204,147400.0
2025-06-13 10:40:00,5.24,5.24,5.23,5.24,182456.0,5.204,5.204,5.1941,5.204,182456.0
2025-06-13 10:45:00,5.25,5.25,5.25,5.25,123600.0,5.214,5.214,5.214,5.214,123600.0
2025-06-13 10:50:00,5.25,5.25,5.22,5.22,120200.0,5.214,5.214,5.1842,5.1842,120200.0
2025-06-13 10:55:00,5.22,5.22,5.22,5.22,113095.0,5.1842,5.1842,5.1842,5.1842,113095.0
2025-06-13 11:00:00,5.22,5.22,5.22,5.22,61400.0,5.1842,5.1842,5.1842,5.1842,61400.0
2025-06-13 11:05:00,5.21,5.21,5.21,5.21,63500.0,5.1743,5.1743,5.1743,5.1743,63500.0
2025-06-13 11:10:00,5.21,5.21,5.21,5.21,112800.0,5.1743,5.1743,5.1743,5.1743,112800.0
2025-06-13 11:15:00,5.2,5.2,5.2,5.2,839.0,5.1643,5.1643,5.1643,5.1643,839.0
2025-06-13 11:20:00,5.2,5.2,5.19,5.19,320176.0,5.1643,5.1643,5.1544,5.1544,320176.0
2025-06-13 11:25:00,5.19,5.19,5.19,5.19,7300.0,5.1544,5.1544,5.1544,5.1544,7300.0
2025-06-13 11:30:00,5.18,5.18,5.18,5.18,125400.0,5.1445,5.1445,5.1445,5.1445,125400.0
2025-06-13 11:35:00,5.18,5.18,5.18,5.18,0.0,5.1445,5.1445,5.1445,5.1445,0.0
2025-06-13 11:40:00,5.18,5.18,5.18,5.18,60876.0,5.1445,5.1445,5.1445,5.1445,60876.0
2025-06-13 11:45:00,5.17,5.17,5.17,5.17,54269.0,5.1345,5.1345,5.1345,5.1345,54269.0
2025-06-13 11:50:00,5.16,5.16,5.16,5.16,33300.0,5.1246,5.1246,5.1246,5.1246,33300.0
2025-06-13 11:55:00,5.16,5.16,5.16,5.16,25300.0,5.1246,5.1246,5.1246,5.1246,25300.0
2025-06-13 12:00:00,5.17,5.17,5.17,5.17,73080.0,5.1345,5.1345,5.1345,5.1345,73080.0
2025-06-13 12:05:00,5.17,5.17,5.17,5.17,64250.0,5.1345,5.1345,5.1345,5.1345,64250.0
2025-06-13 12:10:00,5.16,5.16,5.16,5.16,58775.0,5.1246,5.1246,5.1246,5.1246,58775.0
2025-06-13 12:15:00,5.16,5.16,5.16,5.16,100.0,5.1246,5.1246,5.1246,5.1246,100.0
2025-06-13 12:20:00,5.16,5.16,5.16,5.16,87672.0,5.1246,5.1246,5.1246,5.1246,87672.0
2025-06-13 12:25:00,5.16,5.17,5.16,5.17,63597.0,5.1246,5.1345,5.1246,5.1345,63597.0
2025-06-13 12:30:00,5.17,5.17,5.17,5.17,30500.0,5.1345,5.1345,5.1345,5.1345,30500.0
2025-06-13 12:35:00,5.17,5.17,5.17,5.17,38025.0,5.1345,5.1345,5.1345,5.1345,38025.0
2025-06-13 12:40:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-13 12:45:00,5.18,5.18,5.18,5.18,48694.0,5.1445,5.1445,5.1445,5.1445,48694.0
2025-06-13 12:50:00,5.18,5.18,5.17,5.17,105000.0,5.1445,5.1445,5.1345,5.1345,105000.0
2025-06-13 12:55:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-13 13:00:00,5.17,5.17,5.17,5.17,38300.0,5.1345,5.1345,5.1345,5.1345,38300.0
2025-06-13 13:05:00,5.18,5.18,5.18,5.18,60800.0,5.1445,5.1445,5.1445,5.1445,60800.0
2025-06-13 13:10:00,5.19,5.19,5.19,5.19,136145.0,5.1544,5.1544,5.1544,5.1544,136145.0
2025-06-13 13:15:00,5.2,5.21,5.2,5.21,80784.0,5.1643,5.1743,5.1643,5.1743,80784.0
2025-06-13 13:20:00,5.2,5.2,5.19,5.19,103810.0,5.1643,5.1643,5.1544,5.1544,103810.0
2025-06-13 13:25:00,5.2,5.2,5.2,5.2,45300.0,5.1643,5.1643,5.1643,5.1643,45300.0
2025-06-13 13:30:00,5.2,5.2,5.2,5.2,87260.0,5.1643,5.1643,5.1643,5.1643,87260.0
2025-06-13 13:35:00,5.21,5.21,5.21,5.21,45398.0,5.1743,5.1743,5.1743,5.1743,45398.0
2025-06-13 13:40:00,5.21,5.21,5.21,5.21,115161.0,5.1743,5.1743,5.1743,5.1743,115161.0
2025-06-13 13:45:00,5.21,5.21,5.21,5.21,42280.0,5.1743,5.1743,5.1743,5.1743,42280.0
2025-06-13 13:50:00,5.21,5.21,5.2,5.2,49890.0,5.1743,5.1743,5.1643,5.1643,49890.0
2025-06-13 13:55:00,5.2,5.2,5.2,5.2,64800.0,5.1643,5.1643,5.1643,5.1643,64800.0
2025-06-13 14:00:00,5.2,5.22,5.2,5.22,265580.0,5.1643,5.1842,5.1643,5.1842,265580.0
2025-06-13 14:05:00,5.21,5.21,5.21,5.21,80512.0,5.1743,5.1743,5.1743,5.1743,80512.0
2025-06-13 14:10:00,5.22,5.22,5.22,5.22,200.0,5.1842,5.1842,5.1842,5.1842,200.0
2025-06-13 14:15:00,5.23,5.25,5.23,5.24,407455.0,5.1941,5.214,5.1941,5.204,407455.0
2025-06-13 14:20:00,5.24,5.24,5.24,5.24,82400.0,5.204,5.204,5.204,5.204,82400.0
2025-06-13 14:25:00,5.25,5.27,5.25,5.27,81074.0,5.214,5.2338,5.214,5.2338,81074.0
2025-06-13 14:30:00,5.27,5.29,5.27,5.29,465667.0,5.2338,5.2537,5.2338,5.2537,465667.0
2025-06-13 14:35:00,5.29,5.3,5.29,5.29,160698.0,5.2537,5.2636,5.2537,5.2537,160698.0
2025-06-13 14:40:00,5.3,5.3,5.29,5.29,145296.0,5.2636,5.2636,5.2537,5.2537,145296.0
2025-06-13 14:45:00,5.29,5.29,5.28,5.29,180281.0,5.2537,5.2537,5.2438,5.2537,180281.0
2025-06-13 14:50:00,5.29,5.29,5.28,5.28,75550.0,5.2537,5.2537,5.2438,5.2438,75550.0
2025-06-13 14:55:00,5.27,5.28,5.26,5.28,251053.0,5.2338,5.2438,5.2239,5.2438,251053.0
2025-06-13 15:00:00,5.27,5.28,5.27,5.28,127900.0,5.2338,5.2438,5.2338,5.2438,127900.0
2025-06-13 15:05:00,5.28,5.29,5.27,5.27,131976.0,5.2438,5.2537,5.2338,5.2338,131976.0
2025-06-13 15:10:00,5.27,5.28,5.26,5.26,248100.0,5.2338,5.2438,5.2239,5.2239,248100.0
2025-06-13 15:15:00,5.26,5.28,5.26,5.27,114355.0,5.2239,5.2438,5.2239,5.2338,114355.0
2025-06-13 15:20:00,5.27,5.29,5.27,5.29,174519.0,5.2338,5.2537,5.2338,5.2537,174519.0
2025-06-13 15:25:00,5.29,5.29,5.29,5.29,65521.0,5.2537,5.2537,5.2537,5.2537,65521.0
2025-06-13 15:30:00,5.29,5.29,5.28,5.29,144465.0,5.2537,5.2537,5.2438,5.2537,144465.0
2025-06-13 15:35:00,5.29,5.29,5.27,5.27,135964.0,5.2537,5.2537,5.2338,5.2338,135964.0
2025-06-13 15:40:00,5.28,5.29,5.28,5.29,122881.0,5.2438,5.2537,5.2438,5.2537,122881.0
2025-06-13 15:45:00,5.3,5.3,5.29,5.29,135896.0,5.2636,5.2636,5.2537,5.2537,135896.0
2025-06-13 15:50:00,5.29,5.3,5.28,5.3,233593.0,5.2537,5.2636,5.2438,5.2636,233593.0
2025-06-13 15:55:00,5.3,5.3,5.28,5.28,176843.0,5.2636,5.2636,5.2438,5.2438,176843.0
2025-06-16 09:30:00,5.18,5.18,5.16,5.16,240711.0,5.1445,5.1445,5.1246,5.1246,240711.0
2025-06-16 09:35:00,5.16,5.16,5.16,5.16,51498.0,5.1246,5.1246,5.1246,5.1246,51498.0
2025-06-16 09:40:00,5.16,5.16,5.16,5.16,19700.0,5.1246,5.1246,5.1246,5.1246,19700.0
2025-06-16 09:45:00,5.15,5.15,5.14,5.14,380163.0,5.1147,5.1147,5.1047,5.1047,380163.0
2025-06-16 09:50:00,5.14,5.14,5.12,5.12,171701.0,5.1047,5.1047,5.0849,5.0849,171701.0
2025-06-16 09:55:00,5.12,5.12,5.11,5.11,68144.0,5.0849,5.0849,5.0749,5.0749,68144.0
2025-06-16 10:00:00,5.11,5.11,5.11,5.11,13979.0,5.0749,5.0749,5.0749,5.0749,13979.0
2025-06-16 10:05:00,5.11,5.11,5.11,5.11,114356.0,5.0749,5.0749,5.0749,5.0749,114356.0
2025-06-16 10:10:00,5.12,5.12,5.1,5.1,47883.0,5.0849,5.0849,5.065,5.065,47883.0
2025-06-16 10:15:00,5.1,5.1,5.09,5.09,63774.0,5.065,5.065,5.0551,5.0551,63774.0
2025-06-16 10:20:00,5.09,5.09,5.08,5.09,97819.0,5.0551,5.0551,5.0451,5.0551,97819.0
2025-06-16 10:25:00,5.09,5.09,5.09,5.09,70705.0,5.0551,5.0551,5.0551,5.0551,70705.0
2025-06-16 10:30:00,5.08,5.08,5.08,5.08,1899.0,5.0451,5.0451,5.0451,5.0451,1899.0
2025-06-16 10:35:00,5.09,5.09,5.09,5.09,9200.0,5.0551,5.0551,5.0551,5.0551,9200.0
2025-06-16 10:40:00,5.09,5.09,5.09,5.09,96839.0,5.0551,5.0551,5.0551,5.0551,96839.0
2025-06-16 10:45:00,5.09,5.09,5.09,5.09,2996.0,5.0551,5.0551,5.0551,5.0551,2996.0
2025-06-16 10:50:00,5.09,5.09,5.09,5.09,74992.0,5.0551,5.0551,5.0551,5.0551,74992.0
2025-06-16 10:55:00,5.09,5.09,5.09,5.09,800.0,5.0551,5.0551,5.0551,5.0551,800.0
2025-06-16 11:00:00,5.1,5.1,5.1,5.1,100.0,5.065,5.065,5.065,5.065,100.0
2025-06-16 11:05:00,5.1,5.1,5.1,5.1,74336.0,5.065,5.065,5.065,5.065,74336.0
2025-06-16 11:10:00,5.1,5.1,5.1,5.1,6696.0,5.065,5.065,5.065,5.065,6696.0
2025-06-16 11:15:00,5.1,5.1,5.1,5.1,0.0,5.065,5.065,5.065,5.065,0.0
2025-06-16 11:20:00,5.09,5.09,5.09,5.09,152465.0,5.0551,5.0551,5.0551,5.0551,152465.0
2025-06-16 11:25:00,5.1,5.1,5.1,5.1,11400.0,5.065,5.065,5.065,5.065,11400.0
2025-06-16 11:30:00,5.1,5.1,5.1,5.1,0.0,5.065,5.065,5.065,5.065,0.0
2025-06-16 11:35:00,5.1,5.11,5.1,5.1,44600.0,5.065,5.0749,5.065,5.065,44600.0
2025-06-16 11:40:00,5.1,5.1,5.1,5.1,100.0,5.065,5.065,5.065,5.065,100.0
2025-06-16 11:45:00,5.1,5.1,5.09,5.09,111300.0,5.065,5.065,5.0551,5.0551,111300.0
2025-06-16 11:50:00,5.1,5.1,5.1,5.1,17800.0,5.065,5.065,5.065,5.065,17800.0
2025-06-16 11:55:00,5.11,5.11,5.11,5.11,134543.0,5.0749,5.0749,5.0749,5.0749,134543.0
2025-06-16 12:00:00,5.11,5.11,5.11,5.11,120336.0,5.0749,5.0749,5.0749,5.0749,120336.0
2025-06-16 12:05:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-16 12:10:00,5.11,5.11,5.11,5.11,14830.0,5.0749,5.0749,5.0749,5.0749,14830.0
2025-06-16 12:15:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-16 12:20:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-16 12:25:00,5.11,5.11,5.11,5.11,16691.0,5.0749,5.0749,5.0749,5.0749,16691.0
2025-06-16 12:30:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-16 12:35:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-16 12:40:00,5.12,5.13,5.12,5.13,7900.0,5.0849,5.0948,5.0849,5.0948,7900.0
2025-06-16 12:45:00,5.13,5.13,5.13,5.13,400.0,5.0948,5.0948,5.0948,5.0948,400.0
2025-06-16 12:50:00,5.13,5.13,5.12,5.12,45400.0,5.0948,5.0948,5.0849,5.0849,45400.0
2025-06-16 12:55:00,5.12,5.12,5.12,5.12,50622.0,5.0849,5.0849,5.0849,5.0849,50622.0
2025-06-16 13:00:00,5.13,5.13,5.13,5.13,500.0,5.0948,5.0948,5.0948,5.0948,500.0
2025-06-16 13:05:00,5.13,5.13,5.13,5.13,44799.0,5.0948,5.0948,5.0948,5.0948,44799.0
2025-06-16 13:10:00,5.13,5.13,5.13,5.13,0.0,5.0948,5.0948,5.0948,5.0948,0.0
2025-06-16 13:15:00,5.13,5.13,5.13,5.13,0.0,5.0948,5.0948,5.0948,5.0948,0.0
2025-06-16 13:20:00,5.13,5.13,5.13,5.13,1000.0,5.0948,5.0948,5.0948,5.0948,1000.0
2025-06-16 13:25:00,5.12,5.12,5.11,5.11,55997.0,5.0849,5.0849,5.0749,5.0749,55997.0
2025-06-16 13:30:00,5.1,5.1,5.09,5.1,30739.0,5.065,5.065,5.0551,5.065,30739.0
2025-06-16 13:35:00,5.11,5.11,5.11,5.11,36418.0,5.0749,5.0749,5.0749,5.0749,36418.0
2025-06-16 13:40:00,5.11,5.11,5.11,5.11,69516.0,5.0749,5.0749,5.0749,5.0749,69516.0
2025-06-16 13:45:00,5.11,5.11,5.11,5.11,0.0,5.0749,5.0749,5.0749,5.0749,0.0
2025-06-16 13:50:00,5.12,5.12,5.12,5.12,28200.0,5.0849,5.0849,5.0849,5.0849,28200.0
2025-06-16 13:55:00,5.13,5.13,5.13,5.13,60150.0,5.0948,5.0948,5.0948,5.0948,60150.0
2025-06-16 14:00:00,5.13,5.13,5.13,5.13,25400.0,5.0948,5.0948,5.0948,5.0948,25400.0
2025-06-16 14:05:00,5.13,5.13,5.13,5.13,0.0,5.0948,5.0948,5.0948,5.0948,0.0
2025-06-16 14:10:00,5.13,5.13,5.13,5.13,14806.0,5.0948,5.0948,5.0948,5.0948,14806.0
2025-06-16 14:15:00,5.13,5.13,5.13,5.13,0.0,5.0948,5.0948,5.0948,5.0948,0.0
2025-06-16 14:20:00,5.13,5.13,5.13,5.13,44994.0,5.0948,5.0948,5.0948,5.0948,44994.0
2025-06-16 14:25:00,5.13,5.13,5.13,5.13,0.0,5.0948,5.0948,5.0948,5.0948,0.0
2025-06-16 14:30:00,5.13,5.13,5.13,5.13,30227.0,5.0948,5.0948,5.0948,5.0948,30227.0
2025-06-16 14:35:00,5.13,5.13,5.13,5.13,0.0,5.0948,5.0948,5.0948,5.0948,0.0
2025-06-16 14:40:00,5.13,5.13,5.13,5.13,0.0,5.0948,5.0948,5.0948,5.0948,0.0
2025-06-16 14:45:00,5.14,5.14,5.14,5.14,287.0,5.1047,5.1047,5.1047,5.1047,287.0
2025-06-16 14:50:00,5.14,5.14,5.14,5.14,32736.0,5.1047,5.1047,5.1047,5.1047,32736.0
2025-06-16 14:55:00,5.13,5.13,5.13,5.13,45000.0,5.0948,5.0948,5.0948,5.0948,45000.0
2025-06-16 15:00:00,5.13,5.13,5.13,5.13,86000.0,5.0948,5.0948,5.0948,5.0948,86000.0
2025-06-16 15:05:00,5.14,5.14,5.14,5.14,76815.0,5.1047,5.1047,5.1047,5.1047,76815.0
2025-06-16 15:10:00,5.14,5.14,5.14,5.14,38060.0,5.1047,5.1047,5.1047,5.1047,38060.0
2025-06-16 15:15:00,5.14,5.14,5.14,5.14,43900.0,5.1047,5.1047,5.1047,5.1047,43900.0
2025-06-16 15:20:00,5.14,5.14,5.13,5.13,124718.0,5.1047,5.1047,5.0948,5.0948,124718.0
2025-06-16 15:25:00,5.13,5.13,5.13,5.13,277959.0,5.0948,5.0948,5.0948,5.0948,277959.0
2025-06-16 15:30:00,5.14,5.14,5.14,5.14,107370.0,5.1047,5.1047,5.1047,5.1047,107370.0
2025-06-16 15:35:00,5.14,5.14,5.13,5.13,45500.0,5.1047,5.1047,5.0948,5.0948,45500.0
2025-06-16 15:40:00,5.13,5.13,5.13,5.13,0.0,5.0948,5.0948,5.0948,5.0948,0.0
2025-06-16 15:45:00,5.13,5.13,5.13,5.13,31100.0,5.0948,5.0948,5.0948,5.0948,31100.0
2025-06-16 15:50:00,5.13,5.13,5.13,5.13,43535.0,5.0948,5.0948,5.0948,5.0948,43535.0
2025-06-16 15:55:00,5.13,5.14,5.13,5.13,295837.0,5.0948,5.1047,5.0948,5.0948,295837.0
2025-06-17 09:30:00,5.19,5.19,5.18,5.18,151044.0,5.1544,5.1544,5.1445,5.1445,151044.0
2025-06-17 09:35:00,5.18,5.19,5.18,5.19,57104.0,5.1445,5.1544,5.1445,5.1544,57104.0
2025-06-17 09:40:00,5.18,5.2,5.17,5.2,206363.0,5.1445,5.1643,5.1345,5.1643,206363.0
2025-06-17 09:45:00,5.2,5.2,5.18,5.19,204100.0,5.1643,5.1643,5.1445,5.1544,204100.0
2025-06-17 09:50:00,5.19,5.19,5.18,5.18,151200.0,5.1544,5.1544,5.1445,5.1445,151200.0
2025-06-17 09:55:00,5.18,5.18,5.18,5.18,171600.0,5.1445,5.1445,5.1445,5.1445,171600.0
2025-06-17 10:00:00,5.17,5.18,5.17,5.18,180798.0,5.1345,5.1445,5.1345,5.1445,180798.0
2025-06-17 10:05:00,5.18,5.18,5.17,5.17,100200.0,5.1445,5.1445,5.1345,5.1345,100200.0
2025-06-17 10:10:00,5.16,5.16,5.16,5.16,2837.0,5.1246,5.1246,5.1246,5.1246,2837.0
2025-06-17 10:15:00,5.16,5.17,5.16,5.17,144615.0,5.1246,5.1345,5.1246,5.1345,144615.0
2025-06-17 10:20:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-17 10:25:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-17 10:30:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-17 10:35:00,5.17,5.17,5.17,5.17,15400.0,5.1345,5.1345,5.1345,5.1345,15400.0
2025-06-17 10:40:00,5.18,5.18,5.18,5.18,19889.0,5.1445,5.1445,5.1445,5.1445,19889.0
2025-06-17 10:45:00,5.18,5.18,5.17,5.17,112571.0,5.1445,5.1445,5.1345,5.1345,112571.0
2025-06-17 10:50:00,5.17,5.17,5.17,5.17,60638.0,5.1345,5.1345,5.1345,5.1345,60638.0
2025-06-17 10:55:00,5.18,5.18,5.18,5.18,17000.0,5.1445,5.1445,5.1445,5.1445,17000.0
2025-06-17 11:00:00,5.18,5.18,5.17,5.17,135100.0,5.1445,5.1445,5.1345,5.1345,135100.0
2025-06-17 11:05:00,5.17,5.17,5.17,5.17,18800.0,5.1345,5.1345,5.1345,5.1345,18800.0
2025-06-17 11:10:00,5.16,5.16,5.16,5.16,19827.0,5.1246,5.1246,5.1246,5.1246,19827.0
2025-06-17 11:15:00,5.16,5.16,5.16,5.16,41600.0,5.1246,5.1246,5.1246,5.1246,41600.0
2025-06-17 11:20:00,5.17,5.17,5.17,5.17,117900.0,5.1345,5.1345,5.1345,5.1345,117900.0
2025-06-17 11:25:00,5.18,5.18,5.18,5.18,2200.0,5.1445,5.1445,5.1445,5.1445,2200.0
2025-06-17 11:30:00,5.18,5.18,5.18,5.18,0.0,5.1445,5.1445,5.1445,5.1445,0.0
2025-06-17 11:35:00,5.18,5.18,5.18,5.18,45000.0,5.1445,5.1445,5.1445,5.1445,45000.0
2025-06-17 11:40:00,5.17,5.17,5.17,5.17,9017.0,5.1345,5.1345,5.1345,5.1345,9017.0
2025-06-17 11:45:00,5.17,5.18,5.17,5.18,145970.0,5.1345,5.1445,5.1345,5.1445,145970.0
2025-06-17 11:50:00,5.17,5.17,5.17,5.17,89300.0,5.1345,5.1345,5.1345,5.1345,89300.0
2025-06-17 11:55:00,5.17,5.17,5.17,5.17,47629.0,5.1345,5.1345,5.1345,5.1345,47629.0
2025-06-17 12:00:00,5.17,5.17,5.17,5.17,33000.0,5.1345,5.1345,5.1345,5.1345,33000.0
2025-06-17 12:05:00,5.17,5.17,5.17,5.17,91892.0,5.1345,5.1345,5.1345,5.1345,91892.0
2025-06-17 12:10:00,5.17,5.17,5.16,5.16,87334.0,5.1345,5.1345,5.1246,5.1246,87334.0
2025-06-17 12:15:00,5.16,5.16,5.16,5.16,134706.0,5.1246,5.1246,5.1246,5.1246,134706.0
2025-06-17 12:20:00,5.16,5.17,5.16,5.17,101400.0,5.1246,5.1345,5.1246,5.1345,101400.0
2025-06-17 12:25:00,5.17,5.17,5.17,5.17,0.0,5.1345,5.1345,5.1345,5.1345,0.0
2025-06-17 12:30:00,5.16,5.16,5.16,5.16,127997.0,5.1246,5.1246,5.1246,5.1246,127997.0
2025-06-17 12:35:00,5.16,5.16,5.16,5.16,0.0,5.1246,5.1246,5.1246,5.1246,0.0
2025-06-17 12:40:00,5.16,5.18,5.16,5.18,150699.0,5.1246,5.1445,5.1246,5.1445,150699.0
2025-06-17 12:45:00,5.18,5.18,5.17,5.18,132700.0,5.1445,5.1445,5.1345,5.1445,132700.0
2025-06-17 12:50:00,5.18,5.18,5.18,5.18,1500.0,5.1445,5.1445,5.1445,5.1445,1500.0
2025-06-17 12:55:00,5.19,5.21,5.19,5.21,55390.0,5.1544,5.1743,5.1544,5.1743,55390.0
2025-06-17 13:00:00,5.2,5.2,5.2,5.2,90000.0,5.1643,5.1643,5.1643,5.1643,90000.0
2025-06-17 13:05:00,5.2,5.2,5.2,5.2,38300.0,5.1643,5.1643,5.1643,5.1643,38300.0
2025-06-17 13:10:00,5.2,5.2,5.2,5.2,0.0,5.1643,5.1643,5.1643,5.1643,0.0
2025-06-17 13:15:00,5.2,5.2,5.2,5.2,172464.0,5.1643,5.1643,5.1643,5.1643,172464.0
2025-06-17 13:20:00,5.21,5.21,5.21,5.21,169600.0,5.1743,5.1743,5.1743,5.1743,169600.0
2025-06-17 13:25:00,5.21,5.21,5.21,5.21,96000.0,5.1743,5.1743,5.1743,5.1743,96000.0
2025-06-17 13:30:00,5.22,5.22,5.21,5.21,131166.0,5.1842,5.1842,5.1743,5.1743,131166.0
2025-06-17 13:35:00,5.21,5.21,5.21,5.21,28039.0,5.1743,5.1743,5.1743,5.1743,28039.0
2025-06-17 13:40:00,5.21,5.22,5.21,5.22,94804.0,5.1743,5.1842,5.1743,5.1842,94804.0
2025-06-17 13:45:00,5.23,5.25,5.23,5.25,95659.0,5.1941,5.214,5.1941,5.214,95659.0
2025-06-17 13:50:00,5.25,5.25,5.24,5.24,223630.0,5.214,5.214,5.204,5.204,223630.0
2025-06-17 13:55:00,5.23,5.25,5.23,5.25,203280.0,5.1941,5.214,5.1941,5.214,203280.0
2025-06-17 14:00:00,5.25,5.26,5.25,5.26,314998.0,5.214,5.2239,5.214,5.2239,314998.0
2025-06-17 14:05:00,5.26,5.26,5.25,5.25,67500.0,5.2239,5.2239,5.214,5.214,67500.0
2025-06-17 14:10:00,5.25,5.25,5.25,5.25,182130.0,5.214,5.214,5.214,5.214,182130.0
2025-06-17 14:15:00,5.25,5.25,5.25,5.25,200.0,5.214,5.214,5.214,5.214,200.0
2025-06-17 14:20:00,5.25,5.25,5.25,5.25,0.0,5.214,5.214,5.214,5.214,0.0
2025-06-17 14:25:00,5.26,5.27,5.26,5.27,164611.0,5.2239,5.2338,5.2239,5.2338,164611.0
2025-06-17 14:30:00,5.26,5.26,5.26,5.26,45000.0,5.2239,5.2239,5.2239,5.2239,45000.0
2025-06-17 14:35:00,5.25,5.26,5.25,5.26,138678.0,5.214,5.2239,5.214,5.2239,138678.0
2025-06-17 14:40:00,5.27,5.27,5.26,5.27,36095.0,5.2338,5.2338,5.2239,5.2338,36095.0
2025-06-17 14:45:00,5.26,5.26,5.26,5.26,44300.0,5.2239,5.2239,5.2239,5.2239,44300.0
2025-06-17 14:50:00,5.26,5.26,5.26,5.26,0.0,5.2239,5.2239,5.2239,5.2239,0.0
2025-06-17 14:55:00,5.26,5.26,5.25,5.25,93004.0,5.2239,5.2239,5.214,5.214,93004.0
2025-06-17 15:00:00,5.25,5.25,5.25,5.25,50530.0,5.214,5.214,5.214,5.214,50530.0
2025-06-17 15:05:00,5.26,5.26,5.25,5.25,11807.0,5.2239,5.2239,5.214,5.214,11807.0
2025-06-17 15:10:00,5.25,5.25,5.25,5.25,32643.0,5.214,5.214,5.214,5.214,32643.0
2025-06-17 15:15:00,5.25,5.25,5.25,5.25,15900.0,5.214,5.214,5.214,5.214,15900.0
2025-06-17 15:20:00,5.25,5.25,5.25,5.25,25204.0,5.214,5.214,5.214,5.214,25204.0
2025-06-17 15:25:00,5.25,5.25,5.25,5.25,387.0,5.214,5.214,5.214,5.214,387.0
2025-06-17 15:30:00,5.24,5.24,5.24,5.24,500.0,5.204,5.204,5.204,5.204,500.0
2025-06-17 15:35:00,5.24,5.25,5.24,5.25,2400.0,5.204,5.214,5.204,5.214,2400.0
2025-06-17 15:40:00,5.25,5.25,5.25,5.25,70346.0,5.214,5.214,5.214,5.214,70346.0
2025-06-17 15:45:00,5.25,5.25,5.24,5.24,28347.0,5.214,5.214,5.204,5.204,28347.0
2025-06-17 15:50:00,5.24,5.25,5.24,5.25,73301.0,5.204,5.214,5.204,5.214,73301.0
2025-06-17 15:55:00,5.26,5.26,5.25,5.25,119835.0,5.2239,5.2239,5.214,5.214,119835.0
2025-06-18 09:30:00,5.24,5.26,5.24,5.26,176789.0,5.204,5.2239,5.204,5.2239,176789.0
2025-06-18 09:35:00,5.26,5.26,5.25,5.25,49518.0,5.2239,5.2239,5.214,5.214,49518.0
2025-06-18 09:40:00,5.25,5.25,5.25,5.25,107160.0,5.214,5.214,5.214,5.214,107160.0
2025-06-18 09:45:00,5.25,5.25,5.23,5.23,2015.0,5.214,5.214,5.1941,5.1941,2015.0
2025-06-18 09:50:00,5.23,5.23,5.21,5.21,35763.0,5.1941,5.1941,5.1743,5.1743,35763.0
2025-06-18 09:55:00,5.21,5.21,5.21,5.21,0.0,5.1743,5.1743,5.1743,5.1743,0.0
2025-06-18 10:00:00,5.22,5.22,5.21,5.21,156620.0,5.1842,5.1842,5.1743,5.1743,156620.0
2025-06-18 10:05:00,5.21,5.21,5.21,5.21,100.0,5.1743,5.1743,5.1743,5.1743,100.0
2025-06-18 10:10:00,5.21,5.21,5.2,5.2,76813.0,5.1743,5.1743,5.1643,5.1643,76813.0
2025-06-18 10:15:00,5.2,5.2,5.19,5.19,182058.0,5.1643,5.1643,5.1544,5.1544,182058.0
2025-06-18 10:20:00,5.18,5.18,5.18,5.18,89174.0,5.1445,5.1445,5.1445,5.1445,89174.0
2025-06-18 10:25:00,5.17,5.17,5.17,5.17,100.0,5.1345,5.1345,5.1345,5.1345,100.0
2025-06-18 10:30:00,5.17,5.17,5.17,5.17,33000.0,5.1345,5.1345,5.1345,5.1345,33000.0
2025-06-18 10:35:00,5.17,5.17,5.17,5.17,13200.0,5.1345,5.1345,5.1345,5.1345,13200.0
2025-06-18 10:40:00,5.17,5.17,5.17,5.17,161650.0,5.1345,5.1345,5.1345,5.1345,161650.0
2025-06-18 10:45:00,5.17,5.17,5.17,5.17,77640.0,5.1345,5.1345,5.1345,5.1345,77640.0
2025-06-18 10:50:00,5.18,5.18,5.18,5.18,300.0,5.1445,5.1445,5.1445,5.1445,300.0
2025-06-18 10:55:00,5.18,5.18,5.18,5.18,10400.0,5.1445,5.1445,5.1445,5.1445,10400.0
2025-06-18 11:00:00,5.17,5.17,5.17,5.17,470.0,5.1345,5.1345,5.1345,5.1345,470.0
2025-06-18 11:05:00,5.18,5.18,5.18,5.18,21600.0,5.1445,5.1445,5.1445,5.1445,21600.0
2025-06-18 11:10:00,5.18,5.18,5.18,5.18,300.0,5.1445,5.1445,5.1445,5.1445,300.0
2025-06-18 11:15:00,5.19,5.19,5.19,5.19,700.0,5.1544,5.1544,5.1544,5.1544,700.0
2025-06-18 11:20:00,5.19,5.19,5.19,5.19,69900.0,5.1544,5.1544,5.1544,5.1544,69900.0
2025-06-18 11:25:00,5.2,5.2,5.2,5.2,3450.0,5.1643,5.1643,5.1643,5.1643,3450.0
2025-06-18 11:30:00,5.2,5.2,5.2,5.2,1300.0,5.1643,5.1643,5.1643,5.1643,1300.0
2025-06-18 11:35:00,5.2,5.2,5.2,5.2,0.0,5.1643,5.1643,5.1643,5.1643,0.0
2025-06-18 11:40:00,5.2,5.2,5.2,5.2,55000.0,5.1643,5.1643,5.1643,5.1643,55000.0
2025-06-18 11:45:00,5.2,5.2,5.2,5.2,22526.0,5.1643,5.1643,5.1643,5.1643,22526.0
2025-06-18 11:50:00,5.19,5.19,5.19,5.19,32330.0,5.1544,5.1544,5.1544,5.1544,32330.0
2025-06-18 11:55:00,5.19,5.2,5.19,5.2,90299.0,5.1544,5.1643,5.1544,5.1643,90299.0
2025-06-18 12:00:00,5.21,5.21,5.2,5.2,72400.0,5.1743,5.1743,5.1643,5.1643,72400.0
2025-06-18 12:05:00,5.2,5.2,5.19,5.19,7900.0,5.1643,5.1643,5.1544,5.1544,7900.0
2025-06-18 12:10:00,5.2,5.2,5.2,5.2,100.0,5.1643,5.1643,5.1643,5.1643,100.0
2025-06-18 12:15:00,5.2,5.2,5.2,5.2,48700.0,5.1643,5.1643,5.1643,5.1643,48700.0
2025-06-18 12:20:00,5.2,5.2,5.2,5.2,0.0,5.1643,5.1643,5.1643,5.1643,0.0
2025-06-18 12:25:00,5.2,5.21,5.2,5.21,116280.0,5.1643,5.1743,5.1643,5.1743,116280.0
2025-06-18 12:30:00,5.21,5.21,5.21,5.21,77499.0,5.1743,5.1743,5.1743,5.1743,77499.0
2025-06-18 12:35:00,5.21,5.21,5.21,5.21,100.0,5.1743,5.1743,5.1743,5.1743,100.0
2025-06-18 12:40:00,5.21,5.21,5.21,5.21,0.0,5.1743,5.1743,5.1743,5.1743,0.0
2025-06-18 12:45:00,5.21,5.21,5.21,5.21,200.0,5.1743,5.1743,5.1743,5.1743,200.0
2025-06-18 12:50:00,5.2,5.2,5.2,5.2,65900.0,5.1643,5.1643,5.1643,5.1643,65900.0
2025-06-18 12:55:00,5.21,5.21,5.21,5.21,400.0,5.1743,5.1743,5.1743,5.1743,400.0
2025-06-18 13:00:00,5.21,5.21,5.21,5.21,55845.0,5.1743,5.1743,5.1743,5.1743,55845.0
2025-06-18 13:05:00,5.21,5.21,5.21,5.21,92758.0,5.1743,5.1743,5.1743,5.1743,92758.0
2025-06-18 13:10:00,5.21,5.21,5.21,5.21,30700.0,5.1743,5.1743,5.1743,5.1743,30700.0
2025-06-18 13:15:00,5.21,5.21,5.21,5.21,131760.0,5.1743,5.1743,5.1743,5.1743,131760.0
2025-06-18 13:20:00,5.22,5.22,5.22,5.22,16700.0,5.1842,5.1842,5.1842,5.1842,16700.0
2025-06-18 13:25:00,5.22,5.22,5.22,5.22,0.0,5.1842,5.1842,5.1842,5.1842,0.0
2025-06-18 13:30:00,5.23,5.24,5.23,5.24,324760.0,5.1941,5.204,5.1941,5.204,324760.0
2025-06-18 13:35:00,5.24,5.24,5.24,5.24,24100.0,5.204,5.204,5.204,5.204,24100.0
2025-06-18 13:40:00,5.22,5.22,5.22,5.22,3300.0,5.1842,5.1842,5.1842,5.1842,3300.0
2025-06-18 13:45:00,5.21,5.21,5.21,5.21,15190.0,5.1743,5.1743,5.1743,5.1743,15190.0
2025-06-18 13:50:00,5.21,5.21,5.21,5.21,35308.0,5.1743,5.1743,5.1743,5.1743,35308.0
2025-06-18 13:55:00,5.21,5.21,5.21,5.21,500.0,5.1743,5.1743,5.1743,5.1743,500.0
2025-06-18 14:00:00,5.2,5.23,5.18,5.23,280158.0,5.1643,5.1941,5.1445,5.1941,280158.0
2025-06-18 14:05:00,5.23,5.23,5.22,5.22,141699.0,5.1941,5.1941,5.1842,5.1842,141699.0
2025-06-18 14:10:00,5.22,5.22,5.22,5.22,65786.0,5.1842,5.1842,5.1842,5.1842,65786.0
2025-06-18 14:15:00,5.21,5.22,5.21,5.22,23854.0,5.1743,5.1842,5.1743,5.1842,23854.0
2025-06-18 14:20:00,5.23,5.23,5.23,5.23,24000.0,5.1941,5.1941,5.1941,5.1941,24000.0
2025-06-18 14:25:00,5.22,5.22,5.22,5.22,26300.0,5.1842,5.1842,5.1842,5.1842,26300.0
2025-06-18 14:30:00,5.22,5.22,5.2,5.2,45800.0,5.1842,5.1842,5.1643,5.1643,45800.0
2025-06-18 14:35:00,5.2,5.22,5.2,5.21,91418.0,5.1643,5.1842,5.1643,5.1743,91418.0
2025-06-18 14:40:00,5.2,5.2,5.18,5.18,200280.0,5.1643,5.1643,5.1445,5.1445,200280.0
2025-06-18 14:45:00,5.19,5.21,5.19,5.21,55024.0,5.1544,5.1743,5.1544,5.1743,55024.0
2025-06-18 14:50:00,5.22,5.25,5.21,5.24,202338.0,5.1842,5.214,5.1743,5.204,202338.0
2025-06-18 14:55:00,5.25,5.29,5.25,5.27,159178.0,5.214,5.2537,5.214,5.2338,159178.0
2025-06-18 15:00:00,5.27,5.28,5.25,5.25,155154.0,5.2338,5.2438,5.214,5.214,155154.0
2025-06-18 15:05:00,5.25,5.26,5.25,5.26,60217.0,5.214,5.2239,5.214,5.2239,60217.0
2025-06-18 15:10:00,5.27,5.28,5.24,5.24,177143.0,5.2338,5.2438,5.204,5.204,177143.0
2025-06-18 15:15:00,5.25,5.25,5.25,5.25,186815.0,5.214,5.214,5.214,5.214,186815.0
2025-06-18 15:20:00,5.24,5.24,5.23,5.23,2593.0,5.204,5.204,5.1941,5.1941,2593.0
2025-06-18 15:25:00,5.24,5.27,5.24,5.27,93294.0,5.204,5.2338,5.204,5.2338,93294.0
2025-06-18 15:30:00,5.28,5.28,5.26,5.26,89708.0,5.2438,5.2438,5.2239,5.2239,89708.0
2025-06-18 15:35:00,5.25,5.25,5.25,5.25,13886.0,5.214,5.214,5.214,5.214,13886.0
2025-06-18 15:40:00,5.25,5.25,5.24,5.24,186287.0,5.214,5.214,5.204,5.204,186287.0
2025-06-18 15:45:00,5.24,5.24,5.24,5.24,12485.0,5.204,5.204,5.204,5.204,12485.0
2025-06-18 15:50:00,5.24,5.26,5.24,5.26,194496.0,5.204,5.2239,5.204,5.2239,194496.0
2025-06-18 15:55:00,5.26,5.28,5.25,5.27,377813.0,5.2239,5.2438,5.214,5.2338,377813.0
2025-06-20 09:30:00,5.21,5.21,5.2,5.21,275267.0,5.1743,5.1743,5.1643,5.1743,275267.0
2025-06-20 09:35:00,5.2,5.2,5.18,5.18,52850.0,5.1643,5.1643,5.1445,5.1445,52850.0
2025-06-20 09:40:00,5.18,5.18,5.18,5.18,29624.0,5.1445,5.1445,5.1445,5.1445,29624.0
2025-06-20 09:45:00,5.18,5.21,5.18,5.21,170366.0,5.1445,5.1743,5.1445,5.1743,170366.0
2025-06-20 09:50:00,5.21,5.22,5.21,5.22,143723.0,5.1743,5.1842,5.1743,5.1842,143723.0
2025-06-20 09:55:00,5.22,5.23,5.22,5.23,110702.0,5.1842,5.1941,5.1842,5.1941,110702.0
2025-06-20 10:00:00,5.23,5.23,5.22,5.23,82792.0,5.1941,5.1941,5.1842,5.1941,82792.0
2025-06-20 10:05:00,5.23,5.24,5.23,5.24,95600.0,5.1941,5.204,5.1941,5.204,95600.0
2025-06-20 10:10:00,5.24,5.24,5.24,5.24,115333.0,5.204,5.204,5.204,5.204,115333.0
2025-06-20 10:15:00,5.24,5.24,5.24,5.24,88565.0,5.204,5.204,5.204,5.204,88565.0
2025-06-20 10:20:00,5.23,5.26,5.23,5.26,48993.0,5.1941,5.2239,5.1941,5.2239,48993.0
2025-06-20 10:25:00,5.27,5.28,5.26,5.26,140076.0,5.2338,5.2438,5.2239,5.2239,140076.0
2025-06-20 10:30:00,5.26,5.26,5.26,5.26,0.0,5.2239,5.2239,5.2239,5.2239,0.0
2025-06-20 10:35:00,5.26,5.26,5.26,5.26,300.0,5.2239,5.2239,5.2239,5.2239,300.0
2025-06-20 10:40:00,5.25,5.29,5.25,5.29,174141.0,5.214,5.2537,5.214,5.2537,174141.0
2025-06-20 10:45:00,5.29,5.3,5.29,5.29,87895.0,5.2537,5.2636,5.2537,5.2537,87895.0
2025-06-20 10:50:00,5.3,5.31,5.3,5.31,51318.0,5.2636,5.2736,5.2636,5.2736,51318.0
2025-06-20 10:55:00,5.31,5.31,5.3,5.3,132685.0,5.2736,5.2736,5.2636,5.2636,132685.0
2025-06-20 11:00:00,5.32,5.32,5.32,5.32,52373.0,5.2835,5.2835,5.2835,5.2835,52373.0
2025-06-20 11:05:00,5.32,5.32,5.31,5.31,43250.0,5.2835,5.2835,5.2736,5.2736,43250.0
2025-06-20 11:10:00,5.3,5.3,5.29,5.29,7600.0,5.2636,5.2636,5.2537,5.2537,7600.0
2025-06-20 11:15:00,5.28,5.28,5.28,5.28,9200.0,5.2438,5.2438,5.2438,5.2438,9200.0
2025-06-20 11:20:00,5.28,5.29,5.28,5.29,45324.0,5.2438,5.2537,5.2438,5.2537,45324.0
2025-06-20 11:25:00,5.28,5.28,5.28,5.28,62580.0,5.2438,5.2438,5.2438,5.2438,62580.0
2025-06-20 11:30:00,5.28,5.28,5.27,5.27,124930.0,5.2438,5.2438,5.2338,5.2338,124930.0
2025-06-20 11:35:00,5.26,5.26,5.26,5.26,2217.0,5.2239,5.2239,5.2239,5.2239,2217.0
2025-06-20 11:40:00,5.26,5.26,5.26,5.26,63617.0,5.2239,5.2239,5.2239,5.2239,63617.0
2025-06-20 11:45:00,5.26,5.26,5.26,5.26,68000.0,5.2239,5.2239,5.2239,5.2239,68000.0
2025-06-20 11:50:00,5.26,5.29,5.26,5.29,54478.0,5.2239,5.2537,5.2239,5.2537,54478.0
2025-06-20 11:55:00,5.3,5.3,5.3,5.3,1200.0,5.2636,5.2636,5.2636,5.2636,1200.0
2025-06-20 12:00:00,5.3,5.3,5.3,5.3,84743.0,5.2636,5.2636,5.2636,5.2636,84743.0
2025-06-20 12:05:00,5.3,5.3,5.29,5.29,158268.0,5.2636,5.2636,5.2537,5.2537,158268.0
2025-06-20 12:10:00,5.29,5.3,5.29,5.3,33500.0,5.2537,5.2636,5.2537,5.2636,33500.0
2025-06-20 12:15:00,5.31,5.31,5.3,5.3,50669.0,5.2736,5.2736,5.2636,5.2636,50669.0
2025-06-20 12:20:00,5.3,5.3,5.3,5.3,140600.0,5.2636,5.2636,5.2636,5.2636,140600.0
2025-06-20 12:25:00,5.29,5.29,5.29,5.29,13292.0,5.2537,5.2537,5.2537,5.2537,13292.0
2025-06-20 12:30:00,5.29,5.29,5.29,5.29,7200.0,5.2537,5.2537,5.2537,5.2537,7200.0
2025-06-20 12:35:00,5.28,5.28,5.28,5.28,469.0,5.2438,5.2438,5.2438,5.2438,469.0
2025-06-20 12:40:00,5.29,5.29,5.29,5.29,58700.0,5.2537,5.2537,5.2537,5.2537,58700.0
2025-06-20 12:45:00,5.28,5.29,5.28,5.29,93525.0,5.2438,5.2537,5.2438,5.2537,93525.0
2025-06-20 12:50:00,5.29,5.29,5.28,5.28,121832.0,5.2537,5.2537,5.2438,5.2438,121832.0
2025-06-20 12:55:00,5.28,5.29,5.28,5.29,100776.0,5.2438,5.2537,5.2438,5.2537,100776.0
2025-06-20 13:00:00,5.28,5.28,5.27,5.28,29500.0,5.2438,5.2438,5.2338,5.2438,29500.0
2025-06-20 13:05:00,5.29,5.29,5.29,5.29,86400.0,5.2537,5.2537,5.2537,5.2537,86400.0
2025-06-20 13:10:00,5.29,5.29,5.28,5.28,55600.0,5.2537,5.2537,5.2438,5.2438,55600.0
2025-06-20 13:15:00,5.28,5.29,5.27,5.29,217707.0,5.2438,5.2537,5.2338,5.2537,217707.0
2025-06-20 13:20:00,5.3,5.3,5.3,5.3,83400.0,5.2636,5.2636,5.2636,5.2636,83400.0
2025-06-20 13:25:00,5.3,5.32,5.3,5.32,35671.0,5.2636,5.2835,5.2636,5.2835,35671.0
2025-06-20 13:30:00,5.33,5.33,5.33,5.33,108230.0,5.2934,5.2934,5.2934,5.2934,108230.0
2025-06-20 13:35:00,5.33,5.34,5.33,5.34,64377.0,5.2934,5.3034,5.2934,5.3034,64377.0
2025-06-20 13:40:00,5.34,5.34,5.33,5.33,176800.0,5.3034,5.3034,5.2934,5.2934,176800.0
2025-06-20 13:45:00,5.33,5.33,5.33,5.33,63516.0,5.2934,5.2934,5.2934,5.2934,63516.0
2025-06-20 13:50:00,5.33,5.33,5.33,5.33,141346.0,5.2934,5.2934,5.2934,5.2934,141346.0
2025-06-20 13:55:00,5.32,5.32,5.32,5.32,72600.0,5.2835,5.2835,5.2835,5.2835,72600.0
2025-06-20 14:00:00,5.32,5.32,5.31,5.31,5799.0,5.2835,5.2835,5.2736,5.2736,5799.0
2025-06-20 14:05:00,5.31,5.31,5.31,5.31,50440.0,5.2736,5.2736,5.2736,5.2736,50440.0
2025-06-20 14:10:00,5.31,5.31,5.31,5.31,0.0,5.2736,5.2736,5.2736,5.2736,0.0
2025-06-20 14:15:00,5.3,5.3,5.29,5.29,23195.0,5.2636,5.2636,5.2537,5.2537,23195.0
2025-06-20 14:20:00,5.29,5.29,5.29,5.29,0.0,5.2537,5.2537,5.2537,5.2537,0.0
2025-06-20 14:25:00,5.29,5.29,5.29,5.29,24026.0,5.2537,5.2537,5.2537,5.2537,24026.0
2025-06-20 14:30:00,5.29,5.29,5.29,5.29,46450.0,5.2537,5.2537,5.2537,5.2537,46450.0
2025-06-20 14:35:00,5.29,5.29,5.29,5.29,44041.0,5.2537,5.2537,5.2537,5.2537,44041.0
2025-06-20 14:40:00,5.3,5.3,5.3,5.3,47889.0,5.2636,5.2636,5.2636,5.2636,47889.0
2025-06-20 14:45:00,5.3,5.3,5.3,5.3,57100.0,5.2636,5.2636,5.2636,5.2636,57100.0
2025-06-20 14:50:00,5.3,5.3,5.3,5.3,0.0,5.2636,5.2636,5.2636,5.2636,0.0
2025-06-20 14:55:00,5.31,5.33,5.31,5.33,143950.0,5.2736,5.2934,5.2736,5.2934,143950.0
2025-06-20 15:00:00,5.33,5.33,5.32,5.32,147981.0,5.2934,5.2934,5.2835,5.2835,147981.0
2025-06-20 15:05:00,5.33,5.33,5.33,5.33,600.0,5.2934,5.2934,5.2934,5.2934,600.0
2025-06-20 15:10:00,5.33,5.33,5.32,5.32,700.0,5.2934,5.2934,5.2835,5.2835,700.0
2025-06-20 15:15:00,5.33,5.33,5.33,5.33,200.0,5.2934,5.2934,5.2934,5.2934,200.0
2025-06-20 15:20:00,5.32,5.32,5.32,5.32,1409.0,5.2835,5.2835,5.2835,5.2835,1409.0
2025-06-20 15:25:00,5.33,5.33,5.33,5.33,23200.0,5.2934,5.2934,5.2934,5.2934,23200.0
2025-06-20 15:30:00,5.33,5.33,5.33,5.33,87701.0,5.2934,5.2934,5.2934,5.2934,87701.0
2025-06-20 15:35:00,5.33,5.33,5.32,5.32,136366.0,5.2934,5.2934,5.2835,5.2835,136366.0
2025-06-20 15:40:00,5.33,5.33,5.33,5.33,43344.0,5.2934,5.2934,5.2934,5.2934,43344.0
2025-06-20 15:45:00,5.33,5.33,5.33,5.33,0.0,5.2934,5.2934,5.2934,5.2934,0.0
2025-06-20 15:50:00,5.33,5.33,5.31,5.31,201337.0,5.2934,5.2934,5.2736,5.2736,201337.0
2025-06-20 15:55:00,5.31,5.32,5.29,5.3,243782.0,5.2736,5.2835,5.2537,5.2636,243782.0